元大高股息 (0056)-元大-華山券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大高股息 (0056)籌碼相關－元大-華山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-華山券商分點個股進出
元大-華山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.8	37.39	2	37.38	37.33	-0.2	32,291	0.00%
2024/11/21	5.2	36.99	10	37.02	37.10	-4.8	32,283	-0.01%
2024/11/20	2.2	37.23	1	37.25	37.10	1.2	32,075	0.00%
2024/11/19	2	37.05	11	37.21	37.25	-9	31,902	-0.03%
2024/11/18	25.1	36.99	3	37.04	37.00	22.1	31,696	0.07%
2024/11/15	11.3	37.13	2.2	37.11	37.14	9.1	31,188	0.03%
2024/11/14	27.3	37.13	2.3	37.35	37.08	25	31,246	0.08%
2024/11/13	9.6	37.38	0	0.00	37.49	9.6	30,369	0.03%
2024/11/12	27.8	37.66	16	37.59	37.52	11.8	29,998	0.04%
2024/11/11	11	37.87	12	38.02	38.08	-1	29,138	0.00%
2024/11/08	15.1	38.22	28	38.37	38.13	-12.9	28,899	-0.04%
2024/11/07	7.2	38.17	6	38.16	38.16	1.2	28,964	0.00%
2024/11/06	1.2	37.81	1.3	37.86	37.79	-0.1	28,982	0.00%
2024/11/05	0.6	37.55	1	37.68	37.68	-0.4	29,104	0.00%
2024/11/04	8.3	37.35	3	37.46	37.48	5.3	30,076	0.02%
2024/11/01	35.4	36.95	0.5	37.13	37.34	34.9	31,838	0.11%
2024/10/30	8.9	37.44	0.5	37.58	37.42	8.4	31,978	0.03%
2024/10/29	29.1	37.43	11.8	37.68	37.49	17.4	31,775	0.05%
2024/10/28	9.3	37.92	1	38.02	37.94	8.3	30,990	0.03%
2024/10/25	3	37.96	0	0.00	37.97	3	31,363	0.01%
2024/10/24	44.3	37.84	2.3	37.90	37.81	41.9	32,058	0.13%
2024/10/23	27.3	38.01	6.5	38.14	38.01	20.8	32,708	0.06%
2024/10/22	40	38.18	12	38.18	38.16	28	32,661	0.09%
2024/10/21	15	38.13	8	38.16	38.09	7	33,633	0.02%
2024/10/18	16.8	38.07	20	38.15	38.06	-3.2	34,340	-0.01%
2024/10/17	55.1	38.06	214.2	38.08	38.12	-159.1	34,334	-0.46%	大賣/鉅額交易
2024/10/16	11.8	38.92	0	0.00	39.02	11.8	34,050	0.03%
2024/10/15	13.1	39.03	6	39.03	39.10	7.1	33,632	0.02%
2024/10/14	42.1	38.66	1	38.62	38.70	41.1	34,111	0.12%
2024/10/11	25.6	38.56	7	38.62	38.60	18.6	34,137	0.05%
2024/10/09	4	38.47	4	38.48	38.43	0	33,980	0.00%
2024/10/08	15	38.26	1	38.26	38.43	14	33,813	0.04%
2024/10/07	13.8	38.45	1.3	38.61	38.64	12.6	33,414	0.04%
2024/10/04	21.6	38.47	0	0.00	38.35	21.6	33,221	0.07%
2024/10/01	94.4	38.47	0	38.52	38.57	94.4	32,581	0.29%
2024/09/30	17	38.78	0	0.00	38.66	17	32,043	0.05%
2024/09/27	102	38.99	11.4	38.98	39.01	90.6	31,992	0.28%	大買/
2024/09/26	8.5	38.85	1	38.95	38.75	7.5	32,850	0.02%
2024/09/25	99.1	38.68	9	38.54	38.73	90	33,646	0.27%
2024/09/24	207.2	38.07	21	38.24	38.24	186.2	33,709	0.55%	大買/鉅額交易
2024/09/23	0	38.26	1.5	38.25	38.25	-1.5	33,817	0.00%
2024/09/20	2.1	38.34	10.8	38.33	38.15	-8.7	34,146	-0.03%
2024/09/19	169.3	37.91	1	38.01	37.97	168.3	34,336	0.49%	大買/鉅額交易
2024/09/18	29.7	37.75	0	0.00	37.72	29.7	34,587	0.09%
2024/09/16	5.3	37.89	3	37.90	37.98	2.3	34,423	0.01%
2024/09/13	71.5	37.99	5.4	37.81	37.82	66.2	34,476	0.19%
2024/09/12	0.1	37.78	5.5	37.74	37.77	-5.4	34,624	-0.02%
2024/09/11	20.5	37.21	21	37.31	37.15	-0.5	34,675	0.00%
2024/09/10	35.8	37.36	0	0.00	37.18	35.8	34,657	0.10%
2024/09/09	15.2	37.34	4	37.23	37.66	11.2	34,280	0.03%
2024/09/06	13.1	37.84	0	0.00	37.87	13.1	34,090	0.04%
2024/09/05	17.1	37.65	2	37.93	37.63	15.1	33,990	0.04%
2024/09/04	35.2	37.73	6	37.76	37.59	29.2	33,957	0.09%
2024/09/03	3	39.02	2	38.99	38.98	1	32,915	0.00%
2024/09/02	3.1	39.09	0	0.00	39.06	3.1	33,026	0.01%
2024/08/30	0	39.10	2	39.15	39.06	-2	33,193	-0.01%
2024/08/29	0	39.00	0	0.00	39.01	0	33,286	0.00%
2024/08/28	13.4	38.86	0	0.00	38.99	13.4	33,323	0.04%
2024/08/27	212.2	38.76	0	0.00	38.87	212.2	33,520	0.63%	大買/鉅額交易
2024/08/26	0.5	39.02	3.3	39.12	39.02	-2.8	33,677	-0.01%
2024/08/23	10.1	38.53	0	0.00	38.61	10.1	33,641	0.03%
2024/08/22	9.4	38.58	0	0.00	38.58	9.4	33,645	0.03%
2024/08/21	8	38.70	0	0.00	38.66	8	34,132	0.02%
2024/08/20	106	38.96	0	38.97	38.91	106	34,163	0.31%	大買/鉅額交易
2024/08/19	219	39.00	5	38.81	38.83	214	34,359	0.62%	大買/鉅額交易
2024/08/16	0.2	38.81	4	38.76	38.82	-3.8	34,635	-0.01%
2024/08/15	2.3	38.28	0	0.00	38.17	2.3	34,293	0.01%
2024/08/14	6.5	38.33	0	0.00	38.36	6.5	34,342	0.02%
2024/08/13	3	38.06	0.7	37.96	37.98	2.3	34,322	0.01%
2024/08/12	7.5	37.91	2	37.94	37.88	5.5	34,454	0.02%
2024/08/09	18	37.38	98.1	37.51	37.35	-80	34,528	-0.23%
2024/08/08	6.4	36.66	0	0.00	36.77	6.4	34,402	0.02%
2024/08/07	9.8	36.76	36	36.47	36.99	-26.2	34,260	-0.08%
2024/08/06	49.8	35.22	31.6	34.93	35.81	18.2	33,982	0.05%
2024/08/05	60.2	35.45	17.5	35.12	35.11	42.7	32,829	0.13%
2024/08/02	35.3	38.11	1	38.05	38.00	34.3	30,893	0.11%
2024/08/01	1.2	38.95	4	38.94	39.15	-2.8	30,172	-0.01%
2024/07/31	3.3	38.24	1	38.17	38.37	2.3	30,161	0.01%
2024/07/30	29.7	37.93	5	37.83	38.37	24.7	29,935	0.08%
2024/07/29	17.4	38.58	5	38.55	38.42	12.4	29,326	0.04%
2024/07/26	34	38.62	0	0.00	38.82	34	28,488	0.12%
2024/07/23	18.6	39.45	6	39.44	39.47	12.6	27,170	0.05%
2024/07/22	23.2	39.00	22	38.88	39.04	1.2	26,876	0.00%
2024/07/19	74.6	39.98	104.4	39.81	39.81	-29.8	25,911	-0.11%	大賣/
2024/07/18	20.2	40.31	8	40.41	40.40	12.2	25,163	0.05%
2024/07/17	16.3	41.12	10	41.14	41.00	6.3	24,503	0.03%
2024/07/16	37.6	41.28	10	41.24	41.30	27.6	24,409	0.11%
2024/07/15	16.5	42.30	0.1	42.41	42.37	16.4	25,086	0.07%
2024/07/12	9.1	42.37	0	0.00	42.39	9.1	24,909	0.04%
2024/07/11	10.6	42.61	10	42.65	42.65	0.6	25,598	0.00%
2024/07/10	0	42.35	1	42.30	42.34	-1	27,066	0.00%
2024/07/09	2.2	42.19	0	0.00	42.09	2.2	27,738	0.01%
2024/07/08	5.1	41.89	4	42.18	42.14	1.1	27,493	0.00%
2024/07/05	20.5	41.94	0	0.00	41.94	20.5	27,341	0.08%
2024/07/04	1.1	41.86	5	41.79	41.88	-3.9	27,085	-0.01%
2024/07/03	2	41.37	0.2	41.42	41.42	1.8	26,816	0.01%
2024/07/02	61.2	41.01	0	0.00	41.10	61.2	26,714	0.23%
2024/07/01	31.1	41.32	5	41.30	41.35	26.1	25,929	0.10%
2024/06/28	0	0.00	36	41.21	41.12	-36	25,162	-0.14%
2024/06/27	14.3	40.89	6.4	41.00	40.91	7.9	25,197	0.03%
2024/06/26	47.8	41.39	5	41.30	41.20	42.8	25,105	0.17%
2024/06/25	2.9	41.01	19.5	41.10	41.30	-16.6	24,778	-0.07%
2024/06/24	13.2	41.40	15	41.48	41.41	-1.8	24,604	-0.01%
2024/06/21	9.2	41.66	13	41.85	41.90	-3.8	24,658	-0.02%
2024/06/20	85.9	41.79	1.9	41.87	41.95	84	24,702	0.34%
2024/06/19	3.2	41.27	1.1	41.37	41.52	2.1	24,861	0.01%
2024/06/18	0	40.89	0.8	40.85	40.96	-0.8	24,809	0.00%
2024/06/17	1	40.56	1	40.73	40.79	0	25,013	0.00%
2024/06/14	17.1	40.51	5.1	40.51	40.55	12	25,218	0.05%
2024/06/13	0	40.34	20.7	40.38	40.42	-20.6	25,502	-0.08%
2024/06/12	1	39.90	0.7	39.99	39.97	0.3	25,595	0.00%
2024/06/11	6.2	39.91	1	39.99	39.95	5.2	25,805	0.02%
2024/06/07	3	39.96	0	0.00	40.01	3	25,867	0.01%
2024/06/06	16.1	39.99	110	40.02	40.05	-93.9	26,073	-0.36%	大賣/
2024/06/05	113.9	39.96	0	0.00	39.86	113.9	26,194	0.43%	大買/鉅額交易
2024/06/04	105.3	40.31	108.3	39.98	40.01	-3	26,673	-0.01%	大買/大賣/
2024/06/03	0.1	40.32	3.1	40.31	40.32	-3	26,970	-0.01%
2024/05/31	2.5	40.07	0	0.00	39.93	2.5	27,267	0.01%
2024/05/30	1.6	40.12	0	0.00	40.03	1.6	27,391	0.01%
2024/05/29	2.3	40.62	1	40.71	40.59	1.3	27,695	0.00%
2024/05/28	1.5	40.75	5.9	40.80	40.81	-4.3	27,722	-0.02%
2024/05/27	0.3	40.74	6	40.82	40.74	-5.6	27,745	-0.02%
2024/05/24	1	39.89	0	0.00	40.10	1	27,490	0.00%
2024/05/23	1.1	40.01	0.4	40.04	40.01	0.7	27,610	0.00%
2024/05/22	4.2	40.01	4	39.84	40.04	0.2	27,763	0.00%
2024/05/21	1.5	39.42	0.8	39.41	39.50	0.7	27,717	0.00%
2024/05/20	0.1	39.62	11.6	39.65	39.66	-11.6	27,847	-0.04%
2024/05/17	6.1	39.53	0.6	39.58	39.51	5.4	28,163	0.02%
2024/05/16	0.1	39.61	9.1	39.65	39.60	-9	28,312	-0.03%
2024/05/15	2.4	39.33	13	39.45	39.30	-10.6	28,593	-0.04%
2024/05/14	3.2	39.17	1	39.19	39.26	2.2	29,207	0.01%
2024/05/13	22.2	39.05	0.6	39.05	39.04	21.6	29,257	0.07%
2024/05/10	3.2	38.88	1	38.95	39.04	2.2	29,446	0.01%
2024/05/09	1	38.91	1	39.02	38.92	0	29,421	0.00%
2024/05/08	2	38.96	125.2	38.91	39.02	-123.1	29,501	-0.42%	大賣/鉅額交易
2024/05/07	1.3	38.96	9.3	38.91	38.97	-8	29,676	-0.03%
2024/05/06	0	0.00	15.4	38.85	38.88	-15.4	29,727	-0.05%
2024/05/03	1	38.61	4	38.61	38.45	-3	29,694	-0.01%
2024/05/02	43.4	38.12	2	38.11	38.35	41.4	29,894	0.14%
2024/04/30	0.6	38.36	84.2	38.25	38.32	-83.6	29,995	-0.28%
2024/04/29	140.1	38.37	6	38.28	38.34	134.1	30,224	0.44%	大買/鉅額交易
2024/04/26	0.9	37.77	0	0.00	37.69	0.9	30,421	0.00%
2024/04/25	60.5	37.48	59	37.57	37.51	1.5	30,629	0.00%
2024/04/24	5.2	37.56	93	37.54	37.85	-87.8	31,019	-0.28%
2024/04/23	42.5	37.12	31.2	37.29	37.12	11.3	32,830	0.03%
2024/04/22	112.4	37.01	33	36.99	36.92	79.4	34,650	0.23%	大買/
2024/04/19	79.8	37.24	18.1	37.66	37.27	61.7	34,860	0.18%
2024/04/18	26.9	38.20	5.3	38.30	38.18	21.6	33,506	0.06%
2024/04/17	72.4	38.81	1.1	38.82	38.94	71.3	32,984	0.22%
2024/04/16	80.9	38.59	0	0.00	38.49	80.9	32,116	0.25%
2024/04/15	24.4	39.69	0	39.74	39.62	24.4	30,685	0.08%
2024/04/12	15.1	40.01	0	0.00	39.98	15.1	30,281	0.05%
2024/04/11	15.6	39.91	8.1	40.02	40.09	7.5	30,433	0.02%
2024/04/10	56.1	40.23	18.7	40.25	40.20	37.3	30,557	0.12%
2024/04/09	5.1	39.99	2.5	39.98	39.99	2.5	31,635	0.01%
2024/04/08	11.2	39.82	0	39.84	39.92	11.1	31,929	0.03%
2024/04/03	12.4	39.81	5.3	39.91	39.75	7.2	31,830	0.02%
2024/04/02	7.4	39.86	2	39.83	39.88	5.4	31,934	0.02%
2024/04/01	2.5	39.72	26	39.68	39.59	-23.5	32,441	-0.07%
2024/03/29	1.4	39.73	3	39.69	39.86	-1.6	32,753	0.00%
2024/03/28	5.4	39.51	3.2	39.63	39.74	2.2	32,919	0.01%
2024/03/27	1.4	39.22	16	39.30	39.55	-14.6	33,013	-0.04%
2024/03/26	20.7	38.97	37	39.47	39.24	-16.3	33,076	-0.05%
2024/03/25	9.5	39.72	84	39.61	39.62	-74.5	33,059	-0.23%
2024/03/22	4.6	39.81	6.3	40.05	39.80	-1.6	33,201	0.00%
2024/03/21	1.2	39.90	11	39.80	39.93	-9.8	33,133	-0.03%
2024/03/20	36.3	39.74	10	39.66	39.63	26.3	33,302	0.08%
2024/03/19	22.1	39.68	1.6	39.49	39.70	20.5	33,682	0.06%
2024/03/18	8	39.12	19	39.12	39.36	-11	34,225	-0.03%
2024/03/15	17.1	38.81	14.1	38.80	39.02	3	34,152	0.01%
2024/03/14	2.3	38.71	9	38.93	38.72	-6.7	33,922	-0.02%
2024/03/13	0	0.00	7.4	39.13	39.08	-7.4	33,830	-0.02%
2024/03/12	1	38.99	25.5	38.89	38.99	-24.5	33,698	-0.07%
2024/03/11	1.2	38.45	16.1	38.53	38.43	-14.8	33,783	-0.04%
2024/03/08	6.6	38.62	18.2	38.63	38.45	-11.6	33,669	-0.03%
2024/03/07	13.3	38.43	65.4	38.67	38.68	-52.1	33,152	-0.16%
2024/03/06	8.2	38.43	17.3	38.44	38.53	-9	32,892	-0.03%
2024/03/05	0	38.01	10.1	38.16	38.16	-10.1	32,576	-0.03%
2024/03/04	3.3	38.03	10.1	38.08	38.00	-6.8	32,498	-0.02%
2024/03/01	5.3	37.75	3	37.77	37.74	2.3	32,039	0.01%
2024/02/29	6.8	37.44	5	37.59	37.70	1.8	32,168	0.01%
2024/02/27	21.5	37.33	11	37.57	37.51	10.5	32,028	0.03%
2024/02/26	1.1	37.58	29.9	37.65	37.68	-28.7	31,870	-0.09%
2024/02/23	2.3	37.86	16.5	37.81	37.59	-14.2	31,783	-0.04%
2024/02/22	4	37.58	32	37.58	37.65	-28	32,100	-0.09%
2024/02/21	3.3	37.29	2.1	37.29	37.29	1.2	31,762	0.00%
2024/02/20	6.1	37.35	53	37.37	37.39	-46.9	31,741	-0.15%
2024/02/19	6.2	37.10	17	37.10	37.14	-10.8	31,436	-0.03%
2024/02/16	0	0.00	49	37.10	37.07	-49	31,677	-0.15%
2024/02/15	1	36.81	41	36.82	36.86	-40	31,353	-0.13%
2024/02/05	5	36.40	4	36.44	36.45	1	30,608	0.00%
2024/02/02	32.9	36.50	5.1	36.49	36.45	27.8	30,525	0.09%
2024/02/01	1	36.27	2.1	36.28	36.30	-1.1	30,337	0.00%
2024/01/31	4.6	36.19	0	0.00	36.20	4.6	30,544	0.02%
2024/01/30	2	36.30	6	36.34	36.36	-4	30,496	-0.01%
2024/01/29	10	36.26	0	0.00	36.28	10	30,526	0.03%
2024/01/26	18.2	36.13	0	0.00	36.07	18.2	30,394	0.06%
2024/01/25	0	0.00	13	36.33	36.29	-13	30,391	-0.04%
2024/01/24	6	36.30	15.1	36.29	36.23	-9.1	30,277	-0.03%
2024/01/23	5.1	36.14	149.4	36.18	36.20	-144.4	30,812	-0.47%	大賣/鉅額交易
2024/01/22	13.8	36.10	14.3	36.06	36.14	-0.6	30,686	0.00%
2024/01/19	35	35.29	13.2	35.39	35.65	21.8	30,473	0.07%
2024/01/18	92	35.13	41	35.16	35.12	51	31,058	0.16%
2024/01/17	236.9	35.33	15.1	35.19	35.19	221.9	30,727	0.72%	大買/鉅額交易
2024/01/16	56.2	36.27	2.4	36.28	36.37	53.9	29,046	0.19%
2024/01/15	11.2	36.43	0.5	36.48	36.42	10.7	27,642	0.04%
2024/01/12	24.7	36.27	0	0.00	36.33	24.7	27,656	0.09%
2024/01/11	33.9	36.32	5	36.27	36.39	28.9	28,953	0.10%
2024/01/10	14.6	36.25	0.1	36.32	36.24	14.5	31,275	0.05%
2024/01/09	24.1	36.59	5.9	36.70	36.49	18.1	32,297	0.06%
2024/01/08	25	36.65	4.8	36.63	36.57	20.2	32,979	0.06%
2024/01/05	13.5	36.68	10.1	36.70	36.55	3.4	33,330	0.01%
2024/01/04	14	36.60	15.1	36.69	36.59	-1.1	33,253	0.00%
2024/01/03	56.1	36.73	67.1	36.80	36.68	-11	33,531	-0.03%
2024/01/02	11.6	37.17	3.5	37.30	37.17	8	32,601	0.02%
2023/12/29	3	37.39	1.1	37.30	37.40	1.9	32,410	0.01%
2023/12/28	1	37.36	4.2	37.42	37.33	-3.2	32,806	-0.01%
2023/12/27	0.2	37.28	62.2	37.34	37.42	-62	33,456	-0.19%
2023/12/26	0	0.00	14.9	36.90	37.00	-14.9	33,230	-0.04%
2023/12/25	5.1	36.64	38.1	36.61	36.65	-33	32,781	-0.10%
2023/12/22	15	36.36	15	36.40	36.37	0	32,487	0.00%
2023/12/21	4.1	36.20	3.1	36.26	36.33	1	32,461	0.00%
2023/12/20	0	0.00	19	36.36	36.57	-19	32,376	-0.06%
2023/12/19	30.6	36.00	3.3	36.02	36.10	27.3	32,120	0.08%
2023/12/18	4.1	36.30	10	36.37	36.38	-6	32,281	-0.02%
2023/12/15	29	36.41	14.4	36.44	36.36	14.6	32,159	0.05%
2023/12/14	0	0.00	39.2	36.44	36.55	-39.2	31,933	-0.12%
2023/12/13	1.6	35.95	28.1	35.98	36.06	-26.4	31,472	-0.08%
2023/12/12	0.5	35.62	3	35.60	35.58	-2.5	30,915	-0.01%
2023/12/11	5	35.44	52	35.48	35.47	-47	30,849	-0.15%
2023/12/08	1.1	35.50	5.1	35.51	35.42	-4	30,809	-0.01%
2023/12/07	1.2	35.26	0	35.39	35.25	1.2	30,780	0.00%
2023/12/06	0	0.00	0.2	35.29	35.31	-0.2	31,299	0.00%
2023/12/05	14	34.98	38.2	34.96	35.05	-24.2	31,001	-0.08%
2023/12/04	3	35.18	2.1	35.20	35.19	1	30,868	0.00%
2023/12/01	0	35.13	4	35.07	35.13	-4	30,932	-0.01%
2023/11/30	4	35.00	0	0.00	35.08	4	30,907	0.01%
2023/11/29	2	35.05	3	35.05	35.09	-1	30,961	0.00%
2023/11/28	2	34.79	7	34.83	34.90	-5	30,789	-0.02%
2023/11/27	13.2	34.81	8.6	34.83	34.75	4.6	30,758	0.01%
2023/11/24	4	34.94	1.1	34.97	34.94	2.9	30,597	0.01%
2023/11/23	24	35.01	1	34.92	34.97	23	30,643	0.08%
2023/11/22	34.4	35.04	0.5	35.05	35.05	33.9	30,857	0.11%
2023/11/21	0	0.00	14.3	35.21	35.30	-14.3	31,044	-0.05%
2023/11/20	9.1	34.84	9.6	34.82	34.90	-0.6	31,152	0.00%
2023/11/17	2	34.84	0	0.00	34.82	2	31,201	0.01%
2023/11/16	3.7	34.75	3	34.92	34.77	0.7	31,282	0.00%
2023/11/15	4.5	34.95	3.9	34.92	34.83	0.6	31,235	0.00%
2023/11/14	5.6	34.63	0	0.00	34.68	5.6	31,232	0.02%
2023/11/13	0.6	34.56	1	34.54	34.54	-0.4	31,300	0.00%
2023/11/10	6.1	34.36	2.5	34.40	34.43	3.6	31,543	0.01%
2023/11/09	1	34.45	4.2	34.54	34.55	-3.2	31,693	-0.01%
2023/11/08	0.4	34.46	1	34.28	34.54	-0.6	32,047	0.00%
2023/11/07	4.1	34.21	8	34.18	34.23	-3.9	32,009	-0.01%
2023/11/06	11.1	34.07	11.8	34.17	34.24	-0.7	32,783	0.00%
2023/11/03	7.1	33.69	3	33.70	33.69	4.1	32,772	0.01%
2023/11/02	3	33.46	11.2	33.45	33.52	-8.2	33,164	-0.02%
2023/11/01	2.9	32.76	2	32.88	32.89	0.9	33,528	0.00%
2023/10/31	49.1	33.00	48	32.90	32.69	1.1	34,305	0.00%
2023/10/30	26.5	33.15	25.3	33.25	33.23	1.2	35,099	0.00%
2023/10/27	22	33.17	2.1	33.28	33.13	19.9	35,971	0.06%
2023/10/26	71.4	33.00	52	33.09	33.10	19.4	37,274	0.05%
2023/10/25	4.3	33.64	49	33.62	33.62	-44.7	37,595	-0.12%
2023/10/24	38.7	33.05	30.6	33.31	33.47	8.1	38,032	0.02%
2023/10/23	36.9	33.19	18	33.28	33.08	18.9	38,620	0.05%
2023/10/20	53.1	33.20	44	33.29	33.40	9.1	39,802	0.02%
2023/10/19	88	33.52	24	33.61	33.65	64	41,284	0.15%
2023/10/18	98.2	34.89	25	34.90	34.90	73.2	40,573	0.18%
2023/10/17	29.6	35.43	0	0.00	35.27	29.6	38,508	0.08%
2023/10/16	20.1	35.48	1	35.52	35.52	19.1	38,342	0.05%
2023/10/13	15.6	35.70	0	0.00	35.72	15.6	38,793	0.04%
2023/10/12	2	35.97	0.4	35.90	35.98	1.6	39,925	0.00%
2023/10/11	2.5	35.79	42	36.04	35.78	-39.5	41,376	-0.10%
2023/10/06	10.1	35.74	2	35.82	35.79	8.1	42,535	0.02%
2023/10/05	41.4	35.67	10	35.63	35.69	31.4	43,168	0.07%
2023/10/04	25.4	35.23	0.9	35.20	35.39	24.4	43,474	0.06%
2023/10/03	30.3	35.83	4	35.84	35.60	26.3	43,353	0.06%
2023/10/02	0.2	35.74	1.6	35.66	35.74	-1.4	43,325	0.00%
2023/09/28	0	35.04	13	35.18	35.06	-13	43,861	-0.03%
2023/09/27	2.8	34.80	2.2	34.71	34.87	0.6	44,651	0.00%
2023/09/26	44.4	35.05	2.1	34.88	34.76	42.3	45,761	0.09%
2023/09/25	2	35.08	1	35.10	35.08	1	46,125	0.00%
2023/09/22	3.1	34.64	2	34.82	34.89	1.1	46,174	0.00%
2023/09/21	24.9	34.63	30	34.56	34.70	-5.2	46,266	-0.01%
2023/09/20	2	35.02	2	35.26	35.05	0	45,945	0.00%
2023/09/19	3.1	35.19	0	0.00	35.14	3.1	46,493	0.01%
2023/09/18	4.4	35.30	0	0.00	35.31	4.4	46,664	0.01%
2023/09/15	1.2	35.50	3	35.52	35.58	-1.9	46,803	0.00%
2023/09/14	0.2	35.28	3	35.23	35.31	-2.8	46,953	-0.01%
2023/09/13	1	34.81	0	0.00	34.86	1	47,064	0.00%
2023/09/12	11.1	34.72	6	34.89	34.80	5.1	47,518	0.01%
2023/09/11	16	34.78	7.9	35.25	34.79	8	48,056	0.02%
2023/09/08	1.4	35.33	3	35.43	35.42	-1.6	47,956	0.00%
2023/09/07	0.3	35.54	1.4	35.44	35.45	-1.1	48,886	0.00%
2023/09/06	8.1	35.60	3	35.57	35.60	5.1	49,568	0.01%
2023/09/05	0.1	35.32	4.9	35.31	35.43	-4.8	49,852	-0.01%
2023/09/04	1	35.15	2	35.26	35.27	-1	50,141	0.00%
2023/09/01	0.2	35.30	0	0.00	35.12	0.2	50,299	0.00%
2023/08/31	0.5	35.28	3	35.11	35.31	-2.5	50,522	0.00%
2023/08/30	0	0.00	12.3	35.44	35.35	-12.3	50,824	-0.02%
2023/08/28	4	34.87	1	34.98	35.06	3	51,398	0.01%
2023/08/25	28.3	35.36	6	35.30	35.14	22.3	51,319	0.04%
2023/08/24	2	36.01	7.4	36.08	35.76	-5.4	51,396	-0.01%
2023/08/23	10	35.36	0	35.22	35.43	10	51,458	0.02%
2023/08/22	61	35.18	18.1	35.23	35.11	42.9	52,007	0.08%
2023/08/21	7.1	34.85	6	34.84	34.85	1.1	52,135	0.00%
2023/08/18	12.1	35.11	15	35.06	34.84	-2.9	52,121	-0.01%
2023/08/17	2	35.15	0.2	35.34	35.33	1.8	51,806	0.00%
2023/08/16	3	34.94	1.4	34.63	35.14	1.6	51,736	0.00%
2023/08/15	12	34.95	16.2	34.89	34.85	-4.2	51,873	-0.01%
2023/08/14	12	34.35	0.9	34.28	34.28	11.1	52,221	0.02%
2023/08/11	6.6	34.64	5.1	34.79	34.56	1.5	52,016	0.00%
2023/08/10	29.6	34.51	3	34.93	34.43	26.6	52,010	0.05%
2023/08/09	14.4	35.38	1	35.60	35.35	13.4	51,239	0.03%
2023/08/08	11	35.57	6	35.71	35.59	5	50,991	0.01%
2023/08/07	1	35.63	0	35.51	35.70	1	50,577	0.00%
2023/08/04	24.2	34.50	0.1	34.53	34.74	24.1	50,055	0.05%
2023/08/02	7.9	34.83	75	35.21	34.51	-67.1	49,160	-0.14%
2023/08/01	47.1	35.55	23.5	35.27	35.73	23.6	47,781	0.05%
2023/07/31	73.4	36.02	121	36.06	35.74	-47.6	46,827	-0.10%	大賣/
2023/07/28	54.2	36.51	22	36.40	36.58	32.2	45,368	0.07%
2023/07/27	23.1	36.20	18.1	36.28	36.10	5	44,245	0.01%
2023/07/26	2.7	35.92	5.1	36.02	36.02	-2.4	43,693	-0.01%
2023/07/25	5.2	36.39	85.1	36.18	36.05	-79.9	42,844	-0.19%
2023/07/24	66	35.82	85	35.84	35.99	-19	41,141	-0.05%
2023/07/21	0.1	35.06	18.6	34.87	35.26	-18.5	39,128	-0.05%
2023/07/20	12.4	34.54	6.8	34.40	34.71	5.5	38,945	0.01%
2023/07/19	41.4	34.83	38.5	34.88	34.36	2.8	38,430	0.01%
2023/07/18	9.1	35.31	144.3	35.51	35.11	-135.1	37,308	-0.36%	大賣/鉅額交易
2023/07/17	27.2	35.85	32.5	35.82	35.94	-5.3	35,892	-0.01%
2023/07/14	4	35.22	21.1	35.27	35.54	-17.1	33,984	-0.05%
2023/07/13	7.3	35.09	25.5	35.16	34.82	-18.2	32,411	-0.06%
2023/07/12	2.5	34.17	42.3	34.13	34.30	-39.8	30,636	-0.13%
2023/07/11	4	33.66	14.2	33.81	33.80	-10.2	29,710	-0.03%
2023/07/10	3.7	33.16	101.1	33.14	33.18	-97.4	29,355	-0.33%	大賣/
2023/07/07	116.4	32.97	1.1	32.93	33.08	115.3	28,963	0.40%	大買/鉅額交易
2023/07/06	25.3	33.37	3.1	33.35	33.34	22.2	28,125	0.08%
2023/07/05	23.8	33.89	22	33.85	33.71	1.8	27,144	0.01%
2023/07/04	19.4	33.79	19.4	33.87	33.91	0	26,313	0.00%
2023/07/03	3.7	33.20	19.1	33.16	33.24	-15.5	25,368	-0.06%
2023/06/30	0.2	32.64	9	32.55	32.67	-8.8	25,119	-0.03%
2023/06/29	22	32.45	12	32.55	32.53	10	25,191	0.04%
2023/06/28	3.1	32.31	1.7	32.38	32.30	1.4	25,050	0.01%
2023/06/27	4.7	32.46	31.2	32.20	32.18	-26.6	25,112	-0.11%
2023/06/26	9.2	32.72	13.4	32.78	32.77	-4.2	24,721	-0.02%
2023/06/21	9	32.65	27	32.61	32.83	-18	24,714	-0.07%
2023/06/20	0.4	32.55	4.4	32.48	32.48	-4	24,470	-0.02%
2023/06/19	3.1	32.73	37	32.69	32.73	-34	24,190	-0.14%
2023/06/16	4.1	32.91	32.7	32.81	32.78	-28.6	23,898	-0.12%
2023/06/15	10.8	32.62	3.2	32.66	32.69	7.6	23,537	0.03%
2023/06/14	4.2	32.31	10	32.42	32.32	-5.8	23,053	-0.03%
2023/06/13	14	32.18	69.5	32.05	32.20	-55.5	22,990	-0.24%
2023/06/12	41.5	31.96	4.3	31.91	31.78	37.2	22,212	0.17%
2023/06/09	1.6	31.69	15.9	31.71	31.78	-14.3	21,791	-0.07%
2023/06/08	1.9	31.35	1.4	31.36	31.24	0.5	21,944	0.00%
2023/06/07	3.1	31.40	1	31.48	31.46	2.1	22,078	0.01%
2023/06/06	2.8	31.13	41.3	31.05	31.15	-38.5	22,001	-0.18%
2023/06/05	3.2	31.09	6.2	31.06	31.10	-3	21,934	-0.01%
2023/06/02	31.4	30.95	10.2	30.99	30.93	21.2	21,734	0.10%
2023/06/01	1	30.45	0.4	30.46	30.47	0.6	21,375	0.00%
2023/05/31	3.7	30.51	52	30.49	30.49	-48.3	21,387	-0.23%
2023/05/30	27.8	30.60	15	30.58	30.52	12.8	21,242	0.06%
2023/05/29	20.1	30.67	21.6	30.61	30.65	-1.6	20,974	-0.01%
2023/05/26	3	30.11	5	30.09	30.13	-2	20,701	-0.01%
2023/05/25	4	29.77	5	29.63	29.78	-1	20,433	0.00%
2023/05/24	1	29.34	8	29.34	29.43	-7	20,364	-0.03%
2023/05/23	0	0.00	2	29.26	29.37	-2	20,586	-0.01%
2023/05/22	1	29.40	2	29.39	29.35	-1	20,555	0.00%
2023/05/19	0.5	29.30	56	29.15	29.31	-55.5	20,426	-0.27%
2023/05/18	1	28.94	12	29.05	29.05	-11	20,315	-0.05%
2023/05/17	4	28.72	4.3	28.78	28.76	-0.3	19,833	0.00%
2023/05/16	0	0.00	2	28.71	28.65	-2	19,596	-0.01%
2023/05/15	6	28.36	0	0.00	28.42	6	19,581	0.03%
2023/05/12	4.2	28.25	0	0.00	28.45	4.2	19,709	0.02%
2023/05/11	10.3	28.44	1	28.43	28.40	9.3	19,730	0.05%
2023/05/10	0.7	28.62	4.1	28.53	28.54	-3.4	19,819	-0.02%
2023/05/09	1.4	28.61	1	28.66	28.64	0.4	19,838	0.00%
2023/05/08	6	28.64	1	28.66	28.67	5	20,137	0.02%
2023/05/05	0	0.00	16	28.46	28.47	-16	20,193	-0.08%
2023/05/04	0.5	28.41	0	0.00	28.45	0.5	20,512	0.00%
2023/05/03	3.1	28.32	0	0.00	28.42	3.1	20,639	0.02%
2023/05/02	4.3	28.37	7.7	28.37	28.44	-3.4	20,848	-0.02%
2023/04/28	0	0.00	2	28.20	28.23	-2	21,218	-0.01%
2023/04/27	2	28.05	4	28.01	28.02	-2	21,247	-0.01%
2023/04/26	7.9	27.68	16	27.72	27.84	-8.1	21,374	-0.04%
2023/04/25	20.8	28.02	5	27.78	27.80	15.8	21,169	0.07%
2023/04/24	1.1	28.24	0	0.00	28.27	1.1	20,386	0.01%
2023/04/21	17.8	28.23	0	0.00	28.19	17.8	20,417	0.09%
2023/04/20	3.2	28.46	13	28.42	28.43	-9.8	20,440	-0.05%
2023/04/19	3	28.68	0	0.00	28.55	3	20,772	0.01%
2023/04/18	7.6	28.77	1	28.67	28.67	6.6	20,861	0.03%
2023/04/17	2.2	28.77	0	0.00	28.80	2.2	20,763	0.01%
2023/04/14	1.2	28.70	5	28.65	28.74	-3.8	20,701	-0.02%
2023/04/13	11.2	28.73	2	28.71	28.71	9.2	20,739	0.04%
2023/04/12	1.1	28.85	0	0.00	28.85	1.1	20,533	0.01%
2023/04/11	5.2	28.68	1	28.64	28.70	4.2	20,618	0.02%
2023/04/10	10	28.49	3	28.47	28.50	7	20,786	0.03%
2023/04/07	1	28.50	0.3	28.52	28.43	0.7	20,709	0.00%
2023/04/06	1	28.33	0.2	28.52	28.47	0.8	20,739	0.00%
2023/03/31	8	28.49	1.3	28.46	28.43	6.7	20,527	0.03%
2023/03/30	1	28.24	1.2	28.27	28.29	-0.2	20,270	0.00%
2023/03/29	1.3	28.18	0	0.00	28.15	1.3	20,139	0.01%
2023/03/28	0.5	28.13	0	0.00	28.06	0.5	20,445	0.00%
2023/03/24	2	28.19	0	0.00	28.26	2	20,355	0.01%
2023/03/23	1.1	28.12	0	0.00	28.12	1.1	20,172	0.01%
2023/03/22	8.2	28.01	4	28.03	28.05	4.2	20,077	0.02%
2023/03/21	1	27.86	0	27.86	27.84	1	19,992	0.00%
2023/03/20	16.7	27.74	2	27.80	27.76	14.7	20,057	0.07%
2023/03/17	11	27.66	0.1	27.69	27.76	10.9	19,971	0.05%
2023/03/16	6.2	27.47	3.8	27.58	27.50	2.5	20,002	0.01%
2023/03/15	6.1	27.77	5	27.66	27.66	1.1	19,828	0.01%
2023/03/14	15.3	27.69	15	27.68	27.66	0.3	20,028	0.00%
2023/03/13	12.2	27.76	25.1	27.72	27.93	-12.9	19,940	-0.06%
2023/03/10	19.4	27.91	35	27.86	27.86	-15.6	19,434	-0.08%
2023/03/09	8.3	28.26	1.5	28.26	28.24	6.8	19,250	0.04%
2023/03/08	9.3	28.24	0	0.00	28.37	9.3	19,260	0.05%
2023/03/07	0	28.25	1.7	28.32	28.38	-1.7	19,170	-0.01%
2023/03/06	7.2	28.26	13	28.21	28.25	-5.8	19,336	-0.03%
2023/03/03	0.1	27.97	10	27.90	27.95	-9.9	19,265	-0.05%
2023/03/02	2.1	27.64	0	0.00	27.78	2.1	19,261	0.01%
2023/03/01	14	27.56	2	27.68	27.72	12	19,262	0.06%
2023/02/24	2.1	27.70	15.3	27.76	27.67	-13.2	19,252	-0.07%
2023/02/23	14	27.75	0	27.73	27.74	14	18,853	0.07%
2023/02/22	17	27.31	1	27.32	27.40	16	18,630	0.09%
2023/02/21	5	27.52	4	27.48	27.53	1	18,676	0.01%
2023/02/20	0.6	27.40	0	0.00	27.41	0.6	18,848	0.00%
2023/02/17	4.1	27.22	0	0.00	27.24	4.1	19,228	0.02%
2023/02/16	4	27.33	21	27.20	27.33	-17	19,710	-0.09%
2023/02/15	11.1	27.08	9	27.14	27.05	2.1	19,842	0.01%
2023/02/14	0.2	27.14	21	27.09	27.13	-20.8	19,890	-0.10%
2023/02/13	23	26.93	0	0.00	26.97	23	20,252	0.11%
2023/02/10	2.1	27.01	6	27.02	27.02	-3.9	20,463	-0.02%
2023/02/09	4.2	27.16	6	27.15	27.15	-1.8	20,644	-0.01%
2023/02/08	4.7	27.16	2	27.09	27.15	2.7	20,772	0.01%
2023/02/07	1.1	26.90	25	26.91	26.94	-23.9	20,779	-0.12%
2023/02/06	5	26.94	10.1	26.92	26.92	-5.1	20,807	-0.02%
2023/02/03	1	26.90	0	0.00	27.00	1	20,631	0.00%
2023/02/02	3	26.95	5.3	26.97	26.99	-2.3	20,588	-0.01%
2023/02/01	2.4	26.66	0	0.00	26.67	2.4	20,715	0.01%
2023/01/31	6	26.57	1	26.67	26.54	5	20,789	0.02%
2023/01/30	5.3	26.45	2	26.49	26.53	3.3	20,925	0.02%
2023/01/17	0	0.00	2	26.05	26.06	-2	21,187	-0.01%
2023/01/16	3	26.03	0	0.00	26.02	3	21,491	0.01%
2023/01/13	3.8	26.01	11	26.00	25.98	-7.3	21,901	-0.03%
2023/01/12	5.6	25.96	13.5	25.99	25.99	-7.9	23,355	-0.03%
2023/01/11	3	26.08	1	26.10	26.07	2	26,140	0.01%
2023/01/10	0	26.05	1.1	26.00	26.06	-1	28,394	0.00%
2023/01/09	0	0.00	16	25.90	25.94	-16	30,395	-0.05%
2023/01/06	0	25.67	29.1	25.63	25.66	-29.1	30,737	-0.09%
2023/01/05	4.1	25.54	3	25.51	25.46	1.1	31,646	0.00%
2023/01/04	2.1	25.46	33	25.51	25.45	-30.9	32,661	-0.09%
2023/01/03	56	25.29	1	25.50	25.49	55	34,171	0.16%
2022/12/30	5	25.44	43	25.40	25.40	-38	35,174	-0.11%
2022/12/29	7.2	25.25	2	25.25	25.29	5.2	36,105	0.01%
2022/12/28	9.2	25.41	0	0.00	25.38	9.2	37,580	0.02%
2022/12/27	0	0.00	1.1	25.69	25.63	-1.1	39,029	0.00%
2022/12/26	5.1	25.55	2.3	25.54	25.58	2.8	39,495	0.01%
2022/12/23	6.5	25.58	1	25.60	25.60	5.5	40,046	0.01%
2022/12/22	5	25.67	33	25.51	25.67	-28	40,666	-0.07%
2022/12/21	0	0.00	19	25.38	25.34	-19	41,902	-0.05%
2022/12/20	27.2	25.51	1	25.35	25.30	26.2	42,413	0.06%
2022/12/19	6.5	25.73	10	25.71	25.73	-3.5	43,612	-0.01%
2022/12/16	15.1	25.58	2	25.65	25.70	13.1	43,959	0.03%
2022/12/15	9	25.73	4	25.71	25.70	5	44,276	0.01%
2022/12/14	15.1	25.66	7	25.68	25.68	8.1	44,807	0.02%
2022/12/13	6	25.54	11	25.54	25.53	-5	45,119	-0.01%
2022/12/12	4	25.38	2	25.45	25.50	2	45,266	0.00%
2022/12/09	2	25.50	1	25.50	25.51	1	45,466	0.00%
2022/12/08	4.1	25.29	0	0.00	25.29	4.1	45,414	0.01%
2022/12/07	5.2	25.42	10	25.43	25.44	-4.8	45,356	-0.01%
2022/12/06	8.8	25.67	26	25.64	25.61	-17.2	45,095	-0.04%
2022/12/05	3.7	25.88	6	25.83	25.87	-2.3	44,791	-0.01%
2022/12/02	3.2	25.74	1	25.73	25.73	2.2	44,678	0.01%
2022/12/01	42	25.88	17	25.87	25.82	25	44,927	0.06%
2022/11/30	6	25.48	13	25.64	25.65	-7	44,924	-0.02%
2022/11/29	3	25.35	5	25.35	25.47	-1.9	45,006	0.00%
2022/11/28	4.9	25.29	0	0.00	25.32	4.9	45,368	0.01%
2022/11/25	3.5	25.57	1	25.60	25.52	2.5	45,495	0.01%
2022/11/24	2.7	25.42	2	25.46	25.54	0.7	45,526	0.00%
2022/11/23	1	25.27	3	25.29	25.30	-2	45,616	0.00%
2022/11/22	1	25.10	5	25.07	25.10	-4	46,286	-0.01%
2022/11/21	3.4	25.31	3	25.26	25.22	0.4	46,210	0.00%
2022/11/18	11	25.55	2.2	25.65	25.43	8.8	46,058	0.02%
2022/11/17	2.2	25.36	4	25.40	25.58	-1.8	46,115	0.00%
2022/11/16	7.1	25.54	25	25.50	25.53	-18	46,277	-0.04%
2022/11/15	7.6	25.50	16.1	25.46	25.55	-8.5	46,005	-0.02%
2022/11/14	4.1	25.33	7	25.38	25.42	-2.9	45,523	-0.01%
2022/11/11	7	25.00	6	25.17	25.00	1	44,997	0.00%
2022/11/10	45.1	24.51	0	0.00	24.53	45.1	44,523	0.10%
2022/11/09	6	24.55	8	24.52	24.61	-2	44,514	0.00%
2022/11/08	20.3	24.27	30	24.25	24.23	-9.7	44,336	-0.02%
2022/11/07	2.8	23.98	2	23.84	24.06	0.8	43,972	0.00%
2022/11/04	10	23.47	2	23.62	23.64	8	43,722	0.02%
2022/11/03	11	23.42	2	23.46	23.58	9	43,744	0.02%
2022/11/02	6	23.65	13.4	23.62	23.67	-7.4	43,687	-0.02%
2022/11/01	15	23.54	20	23.51	23.55	-5	43,778	-0.01%
2022/10/31	13	23.47	18	23.48	23.48	-5	43,858	-0.01%
2022/10/28	12.1	23.35	0	0.00	23.31	12.1	44,013	0.03%
2022/10/27	2	23.52	0	0.00	23.58	2	43,742	0.00%
2022/10/26	20.5	23.36	1	23.50	23.41	19.5	43,975	0.04%
2022/10/25	22.7	23.47	3	23.40	23.40	19.7	43,675	0.05%
2022/10/24	11	23.78	3.8	23.84	23.69	7.2	43,127	0.02%
2022/10/21	33.8	23.70	6	23.67	23.58	27.8	42,952	0.06%
2022/10/20	36.6	23.46	12	23.52	23.65	24.6	42,434	0.06%
2022/10/19	117.2	23.93	24.9	23.98	23.95	92.3	41,038	0.22%	大買/
2022/10/18	81.4	25.78	109	26.02	25.84	-27.6	38,264	-0.07%	大賣/
2022/10/17	87.6	25.53	5	25.73	25.77	82.6	36,062	0.23%
2022/10/14	14.1	25.90	4	26.01	25.91	10.1	33,875	0.03%
2022/10/13	34.6	25.68	1	25.64	25.53	33.6	33,319	0.10%
2022/10/12	132.5	25.81	10	25.80	25.82	122.5	32,298	0.38%	大買/鉅額交易
2022/10/11	59.2	25.88	1	25.96	25.85	58.2	31,414	0.19%
2022/10/07	20.9	26.32	1	26.29	26.28	19.9	30,057	0.07%
2022/10/06	12.1	26.57	39	26.55	26.57	-27	29,048	-0.09%
2022/10/05	84.3	26.62	1	26.64	26.62	83.3	28,495	0.29%
2022/10/04	68.6	26.18	202	26.25	26.27	-133.4	27,349	-0.49%	大賣/鉅額交易
2022/10/03	107.6	25.49	1	25.70	25.67	106.6	25,742	0.41%	大買/鉅額交易
2022/09/30	28	25.59	0	0.00	25.78	28	25,645	0.11%
2022/09/29	45.4	25.90	0	0.00	25.81	45.4	25,407	0.18%
2022/09/28	147.8	25.85	12	25.84	25.83	135.8	25,726	0.53%	大買/鉅額交易
2022/09/27	9.1	26.30	0	0.00	26.33	9.1	24,823	0.04%
2022/09/26	52.8	26.49	8	26.43	26.33	44.8	24,841	0.18%
2022/09/23	11.4	27.11	2	27.12	27.06	9.4	24,343	0.04%
2022/09/22	22.3	27.15	10	27.12	27.17	12.3	24,787	0.05%
2022/09/21	13.7	27.69	15	27.55	27.64	-1.3	24,382	-0.01%
2022/09/20	19	28.00	0	0.00	27.98	19	24,002	0.08%
2022/09/19	16.3	28.16	1	28.41	28.06	15.3	23,870	0.06%
2022/09/16	9.8	28.31	0	0.00	28.28	9.8	23,904	0.04%
2022/09/15	2.2	28.47	4	28.58	28.59	-1.8	24,377	-0.01%
2022/09/14	25.3	28.28	2	28.30	28.35	23.3	25,063	0.09%
2022/09/13	1	28.69	2	28.72	28.71	-1	25,067	0.00%
2022/09/12	17	28.54	16	28.48	28.56	1	25,899	0.00%
2022/09/08	12.1	28.06	3	28.11	28.25	9.1	26,541	0.03%
2022/09/07	27.1	27.91	2	27.85	27.90	25.1	27,361	0.09%
2022/09/06	33.2	28.12	2	28.28	28.08	31.2	27,108	0.12%
2022/09/05	3.7	28.06	1	28.10	28.18	2.7	27,077	0.01%
2022/09/02	10.4	28.26	0	0.00	28.10	10.4	27,375	0.04%
2022/09/01	9.1	28.40	3	28.34	28.44	6.1	26,958	0.02%
2022/08/31	5.2	28.51	1	28.70	28.79	4.2	26,588	0.02%
2022/08/30	6.1	28.53	1	28.60	28.67	5.1	26,330	0.02%
2022/08/29	24.5	28.45	0	0.00	28.45	24.5	26,109	0.09%
2022/08/26	2.3	29.11	1	29.10	29.10	1.3	25,430	0.00%
2022/08/25	0.1	29.00	2	28.99	28.94	-1.9	25,285	-0.01%
2022/08/24	5.5	28.88	1	28.79	28.80	4.5	25,177	0.02%
2022/08/23	9.4	28.96	4	28.95	28.93	5.4	24,848	0.02%
2022/08/22	10	29.19	1	29.16	29.25	9	24,388	0.04%
2022/08/19	0.5	29.35	2	29.35	29.42	-1.5	24,110	-0.01%
2022/08/18	6	29.14	1	29.20	29.29	5	24,128	0.02%
2022/08/17	1	29.24	1	29.18	29.28	0	24,037	0.00%
2022/08/16	11	29.18	12	29.20	29.24	-1	24,041	0.00%
2022/08/15	17.9	29.21	0	0.00	29.22	17.9	23,880	0.07%
2022/08/12	2.1	29.26	2	29.25	29.30	0.1	23,637	0.00%
2022/08/11	10	29.12	4	29.10	29.12	6	23,814	0.03%
2022/08/10	9	28.82	3	28.85	28.81	6	23,742	0.03%
2022/08/09	1	28.83	2	28.95	29.07	-1	23,654	0.00%
2022/08/08	17	28.75	1	28.85	28.87	16	23,892	0.07%
2022/08/05	0	0.00	2	28.73	28.87	-2	23,904	-0.01%
2022/08/04	3.1	28.25	1	28.43	28.43	2.1	24,150	0.01%
2022/08/03	3.1	28.34	14.1	28.40	28.44	-11.1	24,195	-0.05%
2022/08/02	5.3	28.40	1	28.45	28.45	4.3	24,176	0.02%
2022/08/01	3	28.64	4.1	28.73	28.76	-1.1	24,031	0.00%
2022/07/29	6	28.52	2	28.50	28.55	4	24,047	0.02%
2022/07/28	4	28.20	1	28.48	28.18	3	23,873	0.01%
2022/07/27	11	27.99	5	28.15	28.25	6	23,648	0.03%
2022/07/26	3.2	28.07	2	28.06	28.12	1.2	23,575	0.01%
2022/07/25	11	28.28	0	0.00	28.33	11	23,450	0.05%
2022/07/22	0.1	28.35	2	28.39	28.40	-1.9	23,497	-0.01%
2022/07/21	7	28.15	8	28.04	28.38	-1	23,839	0.00%
2022/07/20	10.1	28.06	4	28.03	28.00	6.1	24,096	0.03%
2022/07/19	2	27.68	13	27.59	27.68	-11	24,748	-0.04%
2022/07/18	4	27.35	5	27.41	27.48	-1	24,713	0.00%
2022/07/15	13.3	27.10	0	0.00	27.09	13.3	24,487	0.05%
2022/07/14	9	27.14	12	27.19	27.18	-3	24,288	-0.01%
2022/07/13	28	27.13	7	27.18	27.08	21	24,146	0.09%
2022/07/12	12.4	26.60	0	0.00	26.62	12.4	24,016	0.05%
2022/07/11	1	27.16	1	27.36	27.25	0	23,577	0.00%
2022/07/08	10.1	27.23	14	27.22	27.25	-3.9	23,400	-0.02%
2022/07/07	6	26.70	501	26.70	26.76	-495	23,071	-2.15%	大賣/鉅額交易
2022/07/06	523.1	26.51	0.6	26.60	26.32	522.5	23,127	2.26%	大買/鉅額交易
2022/07/05	11.1	26.88	4	26.95	26.96	7.1	22,663	0.03%
2022/07/04	19.3	26.61	0	0.00	26.68	19.3	22,393	0.09%
2022/07/01	40.2	27.04	0	0.00	26.81	40.2	22,566	0.18%
2022/06/30	33.4	27.57	12.3	27.59	27.56	21.1	21,708	0.10%
2022/06/29	12.6	28.21	1	28.13	28.14	11.6	20,881	0.06%
2022/06/28	14	28.43	0.2	28.60	28.53	13.8	20,578	0.07%
2022/06/27	5.2	28.87	2	28.64	28.86	3.2	20,368	0.02%
2022/06/24	10.1	28.31	1.6	28.23	28.10	8.5	20,147	0.04%
2022/06/23	23.1	28.17	0.2	28.00	28.05	22.9	20,047	0.11%
2022/06/22	15.3	28.75	2	28.53	28.50	13.3	19,293	0.07%
2022/06/21	9	29.02	5	29.25	29.28	4	18,528	0.02%
2022/06/20	31.6	29.09	20	28.86	28.87	11.6	18,308	0.06%
2022/06/17	27.1	29.54	4	29.59	29.62	23.1	17,392	0.13%
2022/06/16	33.1	30.08	21	29.92	29.94	12.1	16,622	0.07%
2022/06/14	11.6	30.29	3	30.34	30.48	8.6	15,602	0.05%
2022/06/13	19.1	30.43	0	0.00	30.51	19.1	15,482	0.12%
2022/06/10	14.3	31.03	10	31.10	31.08	4.3	14,994	0.03%
2022/06/09	16.2	31.36	0	0.00	31.30	16.2	15,011	0.11%
2022/06/08	10	31.57	12	31.56	31.60	-2	14,992	-0.01%
2022/06/07	11.2	31.40	1	31.45	31.44	10.2	15,163	0.07%
2022/06/06	20	31.40	3	31.48	31.48	17	15,209	0.11%
2022/06/02	16	31.38	0	0.00	31.40	16	15,616	0.10%
2022/06/01	22	31.55	1	31.50	31.52	21	16,204	0.13%
2022/05/31	15	31.36	1	31.36	31.40	14	16,408	0.09%
2022/05/30	17.2	31.40	1	31.36	31.43	16.2	16,672	0.10%
2022/05/27	15	31.09	0	0.00	31.08	15	16,766	0.09%
2022/05/26	11.3	30.91	1	31.00	30.80	10.3	17,092	0.06%
2022/05/25	1	30.82	10	30.87	30.88	-9	17,125	-0.05%
2022/05/24	3	30.70	7.9	30.68	30.70	-4.9	17,438	-0.03%
2022/05/23	3	30.87	0	0.00	30.86	3	17,461	0.02%
2022/05/20	1	30.74	0	0.00	30.72	1	17,709	0.01%
2022/05/19	8.7	30.49	11	30.57	30.68	-2.3	18,026	-0.01%
2022/05/18	5	30.98	1	31.00	31.01	4	17,868	0.02%
2022/05/17	1.4	30.72	0	0.00	30.69	1.4	17,836	0.01%
2022/05/16	20.4	30.72	1	30.99	30.72	19.4	17,947	0.11%
2022/05/13	3	30.72	0	0.00	30.80	3	17,622	0.02%
2022/05/12	23.6	30.78	52	30.71	30.63	-28.4	17,584	-0.16%
2022/05/11	18.5	31.23	1	31.24	31.17	17.5	17,093	0.10%
2022/05/10	8.1	31.51	4.7	31.48	31.65	3.5	16,798	0.02%
2022/05/09	19.8	31.70	0	0.00	31.57	19.8	16,792	0.12%
2022/05/06	27	32.03	0.5	32.15	32.25	26.5	16,679	0.16%
2022/05/05	1	32.48	0	0.00	32.54	1	16,763	0.01%
2022/05/04	10.2	32.25	0	0.00	32.31	10.2	16,949	0.06%
2022/05/03	6	31.98	1	32.01	32.09	5	17,554	0.03%
2022/04/29	13	31.97	8	31.97	32.01	5	17,967	0.03%
2022/04/28	31.3	31.50	5.1	31.61	31.72	26.3	18,539	0.14%
2022/04/27	10.2	31.37	16	31.51	31.48	-5.8	18,489	-0.03%
2022/04/26	26.2	31.96	2	32.15	31.93	24.2	18,167	0.13%
2022/04/25	24.9	32.08	25	32.02	32.03	-0.1	18,243	0.00%
2022/04/22	2.1	32.64	0	0.00	32.78	2.1	17,463	0.01%
2022/04/21	10	32.90	0	0.00	32.90	10	17,770	0.06%
2022/04/20	12.2	32.81	0	0.00	32.83	12.2	17,859	0.07%
2022/04/19	0.2	32.92	0	0.00	32.85	0.2	18,080	0.00%
2022/04/18	8.2	32.67	2	32.71	32.68	6.2	18,217	0.03%
2022/04/15	4.4	32.90	3.5	32.85	32.90	0.9	18,004	0.01%
2022/04/14	0.1	33.11	5	33.07	33.07	-4.9	18,223	-0.03%
2022/04/13	3	32.94	1	33.07	33.11	2	18,347	0.01%
2022/04/12	13.6	32.63	3	32.67	32.69	10.6	18,315	0.06%
2022/04/11	26.6	32.83	5	32.98	32.81	21.6	17,884	0.12%
2022/04/08	26.2	33.10	3	33.08	33.17	23.2	17,526	0.13%
2022/04/07	19.1	33.04	5	33.15	32.90	14.1	17,428	0.08%
2022/04/06	13.7	33.44	34.5	33.36	33.47	-20.9	16,712	-0.12%
2022/04/01	3.3	33.49	0	0.00	33.55	3.3	16,657	0.02%
2022/03/31	2	33.67	0	0.00	33.63	2	16,656	0.01%
2022/03/30	18	33.64	0	0.00	33.70	18	16,713	0.11%
2022/03/29	20.6	33.68	10	33.66	33.64	10.6	16,641	0.06%
2022/03/28	10.7	33.60	5.5	33.70	33.78	5.2	16,634	0.03%
2022/03/25	2.6	33.81	10	33.80	33.81	-7.5	16,484	-0.05%
2022/03/23	14	33.95	6.2	33.99	33.96	7.8	16,953	0.05%
2022/03/22	0	33.91	10	33.86	33.87	-10	17,380	-0.06%
2022/03/21	10.1	33.96	0.5	34.00	33.95	9.6	17,417	0.05%
2022/03/18	5	33.82	0	0.00	33.90	5	17,685	0.03%
2022/03/16	4	33.69	21.5	33.67	33.71	-17.5	17,821	-0.10%
2022/03/15	9.1	33.85	20.2	33.90	33.78	-11.1	17,846	-0.06%
2022/03/14	1.1	34.01	9.2	34.09	34.13	-8.1	18,020	-0.04%
2022/03/11	5	33.89	6.2	33.90	33.90	-1.2	18,151	-0.01%
2022/03/10	6.1	33.90	9	33.90	33.89	-2.9	18,239	-0.02%
2022/03/09	17.1	33.30	4	33.34	33.36	13.1	18,168	0.07%
2022/03/08	17.8	33.12	20.3	32.91	33.00	-2.4	18,129	-0.01%
2022/03/07	32.6	33.39	7	33.49	33.45	25.6	17,675	0.14%
2022/03/04	9	34.08	0	0.00	34.04	9	17,185	0.05%
2022/03/03	1.8	34.17	10.5	34.21	34.22	-8.7	17,340	-0.05%
2022/03/02	10.1	33.82	41	33.90	33.97	-30.9	17,356	-0.18%
2022/03/01	2	33.82	10.2	33.82	33.88	-8.2	17,209	-0.05%
2022/02/25	0.5	33.30	10	33.24	33.33	-9.5	16,965	-0.06%
2022/02/24	19.8	33.23	6.3	33.29	33.19	13.5	17,005	0.08%
2022/02/23	5.3	33.72	5	33.62	33.75	0.3	16,824	0.00%
2022/02/22	12.4	33.39	1	33.41	33.49	11.4	16,978	0.07%
2022/02/21	13	33.73	6	33.69	33.80	7	17,361	0.04%
2022/02/18	0	0.00	1	33.41	33.50	-1	17,247	-0.01%
2022/02/17	0.1	33.31	0	0.00	33.34	0.1	17,551	0.00%
2022/02/16	4.3	33.18	1.3	33.33	33.27	3	17,830	0.02%
2022/02/15	9.1	33.14	0	0.00	33.10	9.1	17,811	0.05%
2022/02/14	10.1	33.10	11	33.13	33.13	-0.9	18,019	0.00%
2022/02/11	1.1	33.41	5	33.42	33.43	-3.9	18,330	-0.02%
2022/02/10	3.6	33.47	5	33.44	33.49	-1.4	18,757	-0.01%
2022/02/09	0	0.00	4	33.48	33.50	-4	19,206	-0.02%
2022/02/08	15	33.22	2.2	33.28	33.30	12.8	19,190	0.07%
2022/02/07	14.1	32.53	3	32.76	33.00	11.1	19,118	0.06%
2022/01/26	9.6	32.40	0.4	32.49	32.40	9.3	19,021	0.05%
2022/01/25	11.5	32.33	1	32.30	32.34	10.5	19,107	0.05%
2022/01/24	8.1	32.54	0	0.00	32.72	8.1	18,760	0.04%
2022/01/21	14.3	32.87	26	32.85	32.84	-11.7	18,519	-0.06%
2022/01/19	15	33.33	0	0.00	33.21	15	18,354	0.08%
2022/01/18	10	33.45	0	0.00	33.45	10	18,641	0.05%
2022/01/17	4	33.13	4	33.20	33.22	0	18,981	0.00%
2022/01/14	13.1	33.02	5	33.07	33.15	8.1	21,215	0.04%
2022/01/13	19.5	33.19	4	33.20	33.20	15.5	22,404	0.07%
2022/01/12	8	33.14	1	33.08	33.10	7	23,373	0.03%
2022/01/11	2.6	33.21	0	0.00	33.20	2.6	23,638	0.01%
2022/01/10	2	33.24	1.5	33.21	33.27	0.5	24,258	0.00%
2022/01/07	5	33.19	15	33.15	33.17	-10	24,516	-0.04%
2022/01/06	3.2	33.37	15	33.38	33.41	-11.8	24,667	-0.05%
2022/01/04	0	33.46	4	33.41	33.41	-4	26,009	-0.02%
2022/01/03	4.3	33.41	0	0.00	33.42	4.3	26,439	0.02%
2021/12/30	11	33.58	0	0.00	33.58	11	27,336	0.04%
2021/12/29	0.1	33.57	15	33.59	33.61	-14.9	27,867	-0.05%
2021/12/28	0	0.00	6	33.51	33.56	-6	28,292	-0.02%
2021/12/27	3	33.37	0	0.00	33.38	3	28,983	0.01%
2021/12/24	3	33.30	0	0.00	33.29	3	30,113	0.01%
2021/12/23	0	0.00	3	33.36	33.34	-3	30,324	-0.01%
2021/12/22	0	0.00	6.3	33.38	33.30	-6.3	30,997	-0.02%
2021/12/21	1	33.37	0	0.00	33.36	1	31,128	0.00%
2021/12/20	5	33.42	2	33.44	33.41	3	31,224	0.01%
2021/12/17	13	33.45	2	33.47	33.43	11	31,075	0.04%
2021/12/16	5	33.42	6	33.40	33.45	-1	30,909	0.00%
2021/12/15	10.2	33.00	0	0.00	33.04	10.2	31,068	0.03%
2021/12/14	5.2	33.02	0	0.00	32.95	5.2	31,054	0.02%
2021/12/13	3	33.33	1	33.33	33.33	2	30,895	0.01%
2021/12/10	0	0.00	1	33.30	33.30	-1	30,862	0.00%
2021/12/09	2.1	33.25	9.1	33.23	33.32	-7	30,754	-0.02%
2021/12/08	0	0.00	3.3	33.24	33.18	-3.3	30,597	-0.01%
2021/12/07	0	0.00	5.1	33.00	33.03	-5.1	30,311	-0.02%
2021/12/06	2.3	32.75	0.2	32.90	32.86	2.1	30,069	0.01%
2021/12/03	3	32.65	2.1	32.65	32.65	0.9	30,302	0.00%
2021/12/02	4	32.49	1	32.51	32.47	3	30,250	0.01%
2021/12/01	3.1	32.32	8	32.39	32.50	-5	30,420	-0.02%
2021/11/30	3.1	32.39	1	32.46	32.30	2.1	30,392	0.01%
2021/11/29	7.7	32.06	0	0.00	32.22	7.7	30,384	0.03%
2021/11/26	6.5	32.46	2	32.49	32.35	4.5	30,133	0.01%
2021/11/25	1	32.66	0	0.00	32.65	1	29,905	0.00%
2021/11/24	2	32.56	1	32.61	32.61	1	29,925	0.00%
2021/11/23	2.7	32.66	28.2	32.65	32.63	-25.5	29,885	-0.09%
2021/11/22	0	0.00	23	32.93	32.93	-23	29,903	-0.08%
2021/11/19	3.2	33.03	501.2	33.13	32.93	-498	29,833	-1.67%	大賣/鉅額交易
2021/11/18	1	32.90	0	0.00	32.98	1	29,820	0.00%
2021/11/17	5	32.70	16	32.62	32.71	-11	29,329	-0.04%
2021/11/16	4	32.49	11.4	32.54	32.59	-7.4	29,410	-0.03%
2021/11/15	5	32.41	0.3	32.47	32.43	4.7	29,642	0.02%
2021/11/12	1	32.18	10	32.16	32.20	-9	29,635	-0.03%
2021/11/11	2.4	32.20	16	32.26	32.15	-13.6	29,814	-0.05%
2021/11/10	1.1	32.36	14	32.39	32.34	-12.9	30,295	-0.04%
2021/11/09	20.1	32.38	34	32.37	32.35	-13.9	30,107	-0.05%
2021/11/08	2.3	32.24	30	32.21	32.39	-27.7	29,738	-0.09%
2021/11/05	4	31.89	0	0.00	31.95	4	29,680	0.01%
2021/11/04	21	31.94	0	0.00	31.86	21	29,884	0.07%
2021/11/03	15.3	31.70	20	31.72	31.77	-4.7	29,845	-0.02%
2021/11/02	17	31.53	17	31.52	31.53	0	29,764	0.00%
2021/11/01	42.3	31.59	1	31.53	31.56	41.3	29,464	0.14%
2021/10/29	5	31.35	5	31.50	31.45	0	29,203	0.00%
2021/10/28	6.5	31.33	2	31.33	31.39	4.5	29,000	0.02%
2021/10/27	9	31.11	5	31.12	31.15	4	28,924	0.01%
2021/10/26	29.3	31.01	5	31.00	31.05	24.3	28,992	0.08%
2021/10/25	25.2	30.75	1	30.81	30.86	24.2	28,743	0.08%
2021/10/22	93	30.72	5	30.73	30.84	88	28,569	0.31%
2021/10/21	583	32.30	3.4	32.40	32.40	579.7	26,495	2.19%	大買/鉅額交易
2021/10/20	23.1	32.39	1	32.35	32.37	22.1	25,033	0.09%
2021/10/19	12.6	32.36	1.3	32.37	32.40	11.3	23,996	0.05%
2021/10/18	19.3	32.30	15	32.41	32.36	4.3	23,655	0.02%
2021/10/15	16.2	32.29	0	0.00	32.31	16.2	23,612	0.07%
2021/10/14	43.5	32.14	0	0.00	32.18	43.5	23,569	0.18%
2021/10/13	12.3	32.13	0	0.00	32.17	12.3	23,078	0.05%
2021/10/12	22.3	32.28	1	32.22	32.24	21.3	22,532	0.09%
2021/10/08	4	32.59	0	0.00	32.59	4	21,746	0.02%
2021/10/07	10.1	32.49	1.1	32.45	32.57	9	21,631	0.04%
2021/10/06	27.1	31.80	0	0.00	31.88	27.1	20,959	0.13%
2021/10/05	36	31.69	15	31.62	31.96	21	20,585	0.10%
2021/10/04	34.2	31.96	0	0.00	31.84	34.2	20,219	0.17%
2021/10/01	25.9	32.32	2	32.32	32.26	23.9	19,474	0.12%
2021/09/30	12	32.73	0	0.00	32.77	12	18,345	0.07%
2021/09/29	11.5	32.69	0	0.00	32.70	11.5	18,174	0.06%
2021/09/28	5	33.07	20	33.05	33.08	-15	17,606	-0.09%
2021/09/27	7.1	33.28	0	0.00	33.30	7.1	17,512	0.04%
2021/09/24	1	33.30	0	0.00	33.30	1	17,887	0.01%
2021/09/23	7	33.14	3	33.09	33.08	4	17,863	0.02%
2021/09/22	26.3	32.84	0	0.00	32.90	26.3	17,894	0.15%
2021/09/17	1	33.43	1	33.42	33.42	0	17,382	0.00%
2021/09/16	5.1	33.28	0	0.00	33.28	5.1	17,370	0.03%
2021/09/15	4	33.25	2	33.30	33.33	2	17,219	0.01%
2021/09/14	14	33.37	4.1	33.46	33.36	9.9	17,241	0.06%
2021/09/13	5	33.40	2	33.43	33.41	3	17,264	0.02%
2021/09/09	0	0.00	0.2	32.99	32.94	-0.2	17,241	0.00%
2021/09/08	5.6	32.91	0	0.00	32.80	5.6	17,202	0.03%
2021/09/07	1.1	33.10	0	0.00	33.16	1.1	16,852	0.01%
2021/09/06	3	33.09	16	33.07	33.07	-13	16,790	-0.08%
2021/09/03	5	33.20	0	0.00	33.24	5	16,600	0.03%
2021/09/02	0	33.25	0	0.00	33.16	0	16,607	0.00%
2021/09/01	2	33.39	3	33.36	33.39	-1	16,552	-0.01%
2021/08/31	2	33.13	1	33.20	33.38	1	16,476	0.01%
2021/08/30	2.1	33.20	31	33.20	33.29	-28.9	16,532	-0.17%
2021/08/27	6	33.05	0	0.00	33.11	6	16,504	0.04%
2021/08/26	8	32.92	1	32.90	32.99	7	16,452	0.04%
2021/08/25	7	32.90	0.7	33.05	33.00	6.3	16,281	0.04%
2021/08/24	22	32.73	6	32.73	32.80	16	16,383	0.10%
2021/08/23	11.5	32.84	10	32.77	32.88	1.5	16,186	0.01%
2021/08/20	24.2	32.13	35	32.34	32.26	-10.8	16,057	-0.07%
2021/08/19	67.3	32.52	0	0.00	32.32	67.3	15,784	0.43%
2021/08/18	19.1	32.60	1	32.60	33.07	18.1	15,181	0.12%
2021/08/17	18.3	32.72	0	0.00	32.53	18.3	14,907	0.12%
2021/08/16	22.9	32.89	5	32.89	32.86	17.9	14,707	0.12%
2021/08/13	21	33.31	0	0.00	33.27	21	14,056	0.15%
2021/08/12	11.6	33.43	0.7	33.45	33.51	10.9	13,851	0.08%
2021/08/11	48.2	33.51	0	0.00	33.49	48.2	13,905	0.35%
2021/08/10	9.2	33.78	0	0.00	33.79	9.2	13,704	0.07%
2021/08/09	1.1	34.05	0	0.00	34.10	1.1	14,439	0.01%
2021/08/06	3.2	34.19	0	0.00	34.25	3.2	14,660	0.02%
2021/08/05	4	34.20	0	0.00	34.20	4	15,367	0.03%
2021/08/04	21	34.18	0.1	34.22	34.35	20.9	16,712	0.13%
2021/08/03	1	34.03	0	0.00	34.15	1	17,432	0.01%
2021/08/02	4	33.82	0	0.00	34.00	4	17,428	0.02%
2021/07/30	5.6	33.95	0	0.00	33.90	5.6	17,250	0.03%
2021/07/29	2	33.93	10	34.08	34.10	-8	17,094	-0.05%
2021/07/28	22.2	33.51	10	33.50	33.89	12.2	17,359	0.07%
2021/07/27	3.3	34.13	0.3	34.12	34.07	3.1	17,372	0.02%
2021/07/26	0.7	34.55	0	0.00	34.50	0.7	17,260	0.00%
2021/07/23	0.3	34.37	11	34.36	34.47	-10.7	17,212	-0.06%
2021/07/22	1.5	34.15	0	0.00	34.21	1.5	17,183	0.01%
2021/07/21	16.7	34.22	0	0.00	34.13	16.7	16,996	0.10%
2021/07/20	12.3	34.68	0	0.00	34.56	12.3	16,353	0.08%
2021/07/19	0	35.09	0	0.00	35.14	0	16,195	0.00%
2021/07/16	1.1	34.87	0	0.00	35.12	1.1	16,301	0.01%
2021/07/15	0	0.00	1.3	34.88	34.98	-1.3	16,244	-0.01%
2021/07/14	3.1	34.54	28	34.56	34.48	-24.9	16,238	-0.15%
2021/07/13	8.7	34.84	0	0.00	34.85	8.7	16,009	0.05%
2021/07/12	16	35.31	0	0.00	35.27	16	15,934	0.10%
2021/07/09	0.5	35.52	20	35.30	35.44	-19.5	15,733	-0.12%
2021/07/08	5.1	35.54	1.1	35.70	35.80	4	15,796	0.03%
2021/07/07	0.3	35.75	20	35.56	35.61	-19.7	15,802	-0.12%
2021/07/06	12	35.88	1.7	35.90	35.91	10.3	15,704	0.07%
2021/07/05	1	35.56	9	35.55	35.69	-8	15,631	-0.05%
2021/07/02	10	35.16	5	35.08	35.20	5	15,550	0.03%
2021/07/01	5	34.89	0	0.00	35.00	5	15,473	0.03%
2021/06/30	5	35.01	0	0.00	35.00	5	15,037	0.03%
2021/06/29	19.8	34.96	1	34.83	34.80	18.8	15,029	0.13%
2021/06/28	10	35.10	2	34.99	35.10	8	15,068	0.05%
2021/06/25	8.3	34.80	0	0.00	34.74	8.3	15,000	0.06%
2021/06/24	0.2	34.67	0	0.00	34.66	0.2	15,045	0.00%
2021/06/23	1	34.40	0	0.00	34.45	1	15,186	0.01%
2021/06/22	3	34.48	0	0.00	34.43	3	15,168	0.02%
2021/06/21	1.8	34.71	10.4	34.55	34.55	-8.7	15,124	-0.06%
2021/06/18	16.2	34.91	0	0.00	34.91	16.2	15,026	0.11%
2021/06/17	0.3	34.79	2	34.90	34.90	-1.7	15,116	-0.01%
2021/06/16	5.1	34.76	8.2	34.68	34.78	-3.1	15,232	-0.02%
2021/06/15	0	0.00	1	34.61	34.65	-1	15,274	-0.01%
2021/06/11	0.3	34.66	0	0.00	34.55	0.3	15,354	0.00%
2021/06/10	0	0.00	8.1	34.46	34.60	-8.1	15,462	-0.05%
2021/06/09	0.6	34.47	0	0.00	34.45	0.6	15,529	0.00%
2021/06/08	0.3	34.73	0	0.00	34.65	0.3	15,624	0.00%
2021/06/07	3	34.55	11	34.51	34.72	-8	15,739	-0.05%
2021/06/04	2.2	34.76	21	34.73	34.77	-18.8	15,681	-0.12%
2021/06/03	2.4	35.00	0	0.00	34.95	2.4	15,696	0.02%
2021/06/02	1.3	35.04	1	35.03	34.96	0.3	15,809	0.00%
2021/06/01	1.3	34.90	2	34.97	35.06	-0.7	15,858	0.00%
2021/05/31	2	34.70	0	0.00	34.75	2	15,721	0.01%
2021/05/28	4	34.47	1	34.50	34.55	3	15,754	0.02%
2021/05/27	7.5	34.15	0	0.00	34.28	7.5	15,767	0.05%
2021/05/26	12.5	34.29	1	34.31	34.32	11.5	15,811	0.07%
2021/05/25	1.3	34.19	0	0.00	34.34	1.3	15,861	0.01%
2021/05/24	0	0.00	10	33.99	34.05	-10	15,943	-0.06%
2021/05/21	4.4	33.93	0	0.00	34.00	4.4	15,870	0.03%
2021/05/20	2.4	33.87	0	0.00	33.86	2.4	15,950	0.02%
2021/05/19	2.2	34.03	0	0.00	34.10	2.2	15,867	0.01%
2021/05/18	7.5	33.77	63.8	33.10	34.01	-56.3	15,921	-0.35%
2021/05/17	24.4	32.65	5	32.81	32.75	19.4	15,879	0.12%
2021/05/14	5.1	33.47	2	33.50	33.65	3.1	14,792	0.02%
2021/05/13	25.1	33.38	10	33.00	33.40	15.1	14,460	0.10%
2021/05/12	52	33.10	16	33.99	33.50	36	13,679	0.26%
2021/05/11	17.6	35.04	7	34.81	34.70	10.6	12,332	0.09%
2021/05/10	1.3	35.82	15	35.78	35.88	-13.7	11,676	-0.12%
2021/05/07	1.3	35.56	2	35.65	35.72	-0.7	11,778	-0.01%
2021/05/06	9.1	35.31	0	0.00	35.30	9.1	11,877	0.08%
2021/05/05	3.1	35.64	3	35.55	35.35	0.1	11,916	0.00%
2021/05/04	3.5	35.26	0	0.00	35.30	3.5	11,516	0.03%
2021/05/03	0.1	36.05	7.7	36.09	35.91	-7.6	11,089	-0.07%
2021/04/29	2.2	36.05	3.3	35.95	36.12	-1.1	11,039	-0.01%
2021/04/28	0.4	35.94	0	0.00	35.98	0.4	11,127	0.00%
2021/04/27	1.5	35.96	1	35.96	35.98	0.5	11,379	0.00%
2021/04/26	0	0.00	1	35.66	35.99	-1	11,527	-0.01%
2021/04/23	4	35.20	4	35.16	35.30	0	11,671	0.00%
2021/04/22	1.1	35.76	20	35.81	35.40	-18.9	11,800	-0.16%
2021/04/21	0	0.00	3	35.38	35.53	-3	12,099	-0.02%
2021/04/20	0.2	35.39	1	35.40	35.33	-0.8	12,400	-0.01%
2021/04/19	1.1	35.15	2.5	35.17	35.20	-1.4	12,466	-0.01%
2021/04/16	0	0.00	3	34.81	34.94	-3	12,623	-0.02%
2021/04/15	5	34.47	1	34.51	34.50	4	12,665	0.03%
2021/04/14	7.3	34.10	4	34.10	34.35	3.3	13,099	0.03%
2021/04/13	7.1	34.58	2	34.70	34.47	5.1	13,191	0.04%
2021/04/12	1.2	34.71	3.5	34.72	34.69	-2.2	13,479	-0.02%
2021/04/09	5.1	34.68	1.8	34.69	34.70	3.3	13,634	0.02%
2021/04/08	2	34.71	2	34.70	34.75	0	13,861	0.00%
2021/04/07	0	34.74	7	34.70	34.71	-7	13,924	-0.05%
2021/04/06	3	34.77	0	0.00	34.74	3	13,991	0.02%
2021/04/01	1.1	34.62	3	34.64	34.61	-1.9	14,051	-0.01%
2021/03/31	0	0.00	5	34.61	34.63	-5	14,126	-0.04%
2021/03/30	0.1	34.45	1.2	34.56	34.60	-1.1	13,963	-0.01%
2021/03/29	1.2	34.26	7	34.11	34.34	-5.8	14,041	-0.04%
2021/03/25	0.2	33.60	3	33.60	33.66	-2.8	14,089	-0.02%
2021/03/24	5	33.63	0.1	33.67	33.65	4.9	14,064	0.03%
2021/03/23	0	0.00	31	33.61	33.66	-31	14,047	-0.22%
2021/03/22	0	0.00	3.1	33.57	33.60	-3.1	14,115	-0.02%
2021/03/19	2	33.36	3	33.56	33.60	-1	14,304	-0.01%
2021/03/18	0	33.50	10	33.51	33.53	-10	14,273	-0.07%
2021/03/17	3.6	32.98	0.2	33.00	32.95	3.4	14,394	0.02%
2021/03/16	48	32.99	6	32.99	32.99	42	14,595	0.29%
2021/03/15	0	0.00	3	32.65	32.74	-3	14,896	-0.02%
2021/03/11	0.5	32.28	2	32.32	32.33	-1.5	15,393	-0.01%
2021/03/10	0	0.00	8	32.14	32.10	-8	15,574	-0.05%
2021/03/09	0.2	31.92	2	31.99	32.00	-1.9	15,641	-0.01%
2021/03/08	4.6	31.88	29	32.00	32.00	-24.4	15,766	-0.15%
2021/03/05	7	31.64	7	31.72	31.80	0	15,693	0.00%
2021/03/04	18.1	31.82	0	0.00	31.80	18.1	15,709	0.12%
2021/03/03	3.5	31.85	0	0.00	31.93	3.5	15,785	0.02%
2021/03/02	2.5	31.95	4.6	32.03	31.90	-2.1	15,732	-0.01%
2021/02/26	2.2	31.85	10	31.93	31.90	-7.8	15,774	-0.05%
2021/02/25	4	31.98	9.8	31.96	32.01	-5.8	15,760	-0.04%
2021/02/24	2	31.80	26	31.98	31.80	-24	15,763	-0.15%
2021/02/23	0	0.00	5.9	31.64	31.80	-5.9	15,634	-0.04%
2021/02/22	2.5	31.48	55	31.43	31.50	-52.5	15,506	-0.34%
2021/02/19	4.1	31.07	12	30.96	31.12	-7.9	15,365	-0.05%
2021/02/18	1.1	31.10	4	31.06	31.13	-2.9	15,500	-0.02%
2021/02/17	2	30.88	21	30.97	31.00	-19	15,543	-0.12%
2021/02/05	0	0.00	1	30.56	30.55	-1	15,356	-0.01%
2021/02/04	0	0.00	1	30.51	30.51	-1	15,473	-0.01%
2021/02/02	0.1	30.53	0	0.00	30.50	0.1	15,854	0.00%
2021/02/01	5	30.17	3.5	30.12	30.25	1.5	16,075	0.01%
2021/01/29	2	30.65	2	30.38	30.26	0	16,246	0.00%
2021/01/28	2	30.73	0	0.00	30.72	2	16,201	0.01%
2021/01/27	0	0.00	4	30.93	30.95	-4	16,259	-0.02%
2021/01/26	1.1	30.69	5.4	30.77	30.68	-4.3	16,164	-0.03%
2021/01/25	0	0.00	2	30.81	30.83	-2	16,491	-0.01%
2021/01/22	0	0.00	1	30.46	30.53	-1	16,841	-0.01%
2021/01/21	0	0.00	2	30.35	30.30	-2	17,518	-0.01%
2021/01/20	11.5	30.29	13	30.33	30.25	-1.5	19,146	-0.01%
2021/01/19	1	30.72	6	30.70	30.74	-5	19,403	-0.03%
2021/01/18	10.1	30.51	2	30.55	30.61	8.1	19,634	0.04%
2021/01/15	0.1	30.80	5	31.03	30.79	-4.9	19,548	-0.03%
2021/01/14	1	30.88	24	30.97	30.92	-23	19,520	-0.12%
2021/01/13	0	0.00	8	30.64	30.69	-8	19,429	-0.04%
2021/01/12	1.2	30.36	6	30.43	30.35	-4.8	19,254	-0.02%
2021/01/11	1	30.48	3	30.59	30.61	-2	19,281	-0.01%
2021/01/08	5	30.34	50	30.45	30.46	-45	19,283	-0.23%
2021/01/07	1	30.20	10	30.18	30.22	-9	19,236	-0.05%
2021/01/06	0	29.98	15	30.10	30.00	-15	18,861	-0.08%
2021/01/05	0.4	29.98	13	29.98	30.02	-12.6	18,702	-0.07%
2021/01/04	9	29.87	8	29.96	29.94	1	18,639	0.01%
2020/12/31	1	29.78	6	29.89	29.95	-5	18,552	-0.03%
2020/12/29	0	0.00	2	29.68	29.67	-2	18,326	-0.01%
2020/12/28	3	29.70	10	29.72	29.75	-7	18,329	-0.04%
2020/12/25	0	0.00	2	29.51	29.51	-2	18,165	-0.01%
2020/12/24	1	29.53	0	0.00	29.48	1	18,085	0.01%
2020/12/23	1	29.36	1	29.37	29.42	0	18,156	0.00%
2020/12/22	2	29.44	16.5	29.50	29.43	-14.5	18,606	-0.08%
2020/12/21	3	29.47	4	29.50	29.60	-1	19,258	-0.01%
2020/12/18	1	29.60	1.3	29.61	29.61	-0.3	19,328	0.00%
2020/12/17	0	0.00	0.5	29.65	29.66	-0.5	19,561	0.00%
2020/12/16	3	29.69	0	0.00	29.80	3	19,561	0.02%
2020/12/15	17	29.69	3	29.49	29.51	14	19,488	0.07%
2020/12/14	4	29.81	1	29.88	29.82	3	19,302	0.02%
2020/12/11	4	29.74	20	29.70	29.81	-16	19,359	-0.08%
2020/12/10	4.5	29.97	2	30.05	29.94	2.5	19,265	0.01%
2020/12/09	1	30.13	14.1	30.05	30.14	-13.1	19,097	-0.07%
2020/12/08	5	29.93	8.5	29.92	29.90	-3.4	18,695	-0.02%
2020/12/07	1.1	29.87	7	29.85	29.85	-5.9	18,414	-0.03%
2020/12/04	0	0.00	11.3	29.63	29.68	-11.3	18,251	-0.06%
2020/12/03	1	29.43	8.1	29.48	29.45	-7.1	18,137	-0.04%
2020/12/02	4.1	29.37	0	0.00	29.44	4.1	18,138	0.02%
2020/12/01	8.1	29.31	0.1	29.39	29.35	8	18,131	0.04%
2020/11/30	4.4	29.37	1	29.42	29.35	3.4	18,213	0.02%
2020/11/27	2	29.32	10	29.27	29.32	-8	18,098	-0.04%
2020/11/26	3	29.14	6	29.10	29.15	-3	18,010	-0.02%
2020/11/25	1	29.02	1	29.14	29.01	0	18,006	0.00%
2020/11/24	10	29.15	5	29.17	29.11	5	17,904	0.03%
2020/11/23	1	29.13	2	29.14	29.14	-1	17,841	-0.01%
2020/11/20	2	28.86	0	0.00	28.88	2	17,893	0.01%
2020/11/19	1.3	28.88	2	28.89	28.86	-0.7	18,118	0.00%
2020/11/18	2	28.86	6	28.86	28.90	-4	18,250	-0.02%
2020/11/17	3	28.81	0	0.00	28.81	3	18,455	0.02%
2020/11/16	10	28.78	14	28.78	28.80	-4	19,178	-0.02%
2020/11/13	2	28.42	10	28.50	28.53	-8	18,963	-0.04%
2020/11/12	15	28.50	1	28.50	28.40	14	18,920	0.07%
2020/11/11	17.6	28.44	1	28.50	28.50	16.6	18,920	0.09%
2020/11/10	13	28.35	0	0.00	28.29	13	18,893	0.07%
2020/11/09	4	28.42	7	28.42	28.40	-3	18,592	-0.02%
2020/11/06	3	28.17	0	0.00	28.19	3	18,420	0.02%
2020/11/05	2	28.08	0	0.00	28.12	2	18,259	0.01%
2020/11/04	3	28.00	1	28.10	28.05	2	18,240	0.01%
2020/11/03	11	27.97	7	27.97	28.01	4	18,058	0.02%
2020/11/02	16	27.65	2	27.65	27.72	14	17,951	0.08%
2020/10/30	13.4	27.87	0	0.00	27.80	13.4	17,737	0.08%
2020/10/29	24.3	27.94	0	0.00	27.98	24.3	17,214	0.14%
2020/10/28	33.7	28.27	1.4	28.19	28.19	32.3	16,451	0.20%
2020/10/27	20	29.64	21	29.67	29.69	-1	14,985	-0.01%
2020/10/26	2	29.74	5.4	29.70	29.69	-3.4	14,571	-0.02%
2020/10/23	2	29.62	0	0.00	29.63	2	14,243	0.01%
2020/10/22	5	29.54	1	29.54	29.59	4	14,252	0.03%
2020/10/21	1	29.64	0	0.00	29.59	1	14,117	0.01%
2020/10/20	3	29.62	0	0.00	29.64	3	13,965	0.02%
2020/10/19	9	29.64	0	0.00	29.64	9	14,347	0.06%
2020/10/16	1	29.55	0	0.00	29.56	1	14,557	0.01%
2020/10/15	5	29.63	0	0.00	29.69	5	14,581	0.03%
2020/10/13	5	29.67	0	0.00	29.71	5	14,504	0.03%
2020/10/12	13	29.79	3	29.88	29.74	10	14,442	0.07%
2020/10/08	8	29.73	1	29.84	29.76	7	14,174	0.05%
2020/10/07	1	29.65	5	29.63	29.65	-4	14,166	-0.03%
2020/10/06	5	29.66	0	0.00	29.68	5	14,217	0.04%
2020/10/05	2	29.45	4	29.44	29.45	-2	14,385	-0.01%
2020/09/30	0	0.00	15	29.46	29.48	-15	14,532	-0.10%
2020/09/29	4	29.46	21	29.51	29.40	-17	15,005	-0.11%
2020/09/28	43	29.33	4	29.26	29.38	39	15,348	0.25%
2020/09/25	17.1	28.90	2	29.22	28.90	15.1	15,839	0.10%
2020/09/24	48	29.19	0	0.00	29.06	48	15,657	0.31%
2020/09/23	27	29.74	5	29.70	29.70	22	15,278	0.14%
2020/09/22	19.2	29.79	0	0.00	29.80	19.2	15,424	0.12%
2020/09/21	1	30.12	1	30.06	30.03	0	15,180	0.00%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/15	0	0.00	3	30.11	30.10	-3	15,251	-0.02%
2020/09/14	1	29.78	0	0.00	29.98	1	15,378	0.01%
2020/09/11	3	29.80	1	29.82	29.75	2	15,516	0.01%
2020/09/10	1	29.89	9	29.88	29.85	-8	15,677	-0.05%
2020/09/09	2	29.66	6	29.75	29.85	-4	15,903	-0.03%
2020/09/08	2.2	29.92	1	29.99	29.97	1.2	15,932	0.01%
2020/09/07	0	0.00	1	30.10	29.96	-1	16,173	-0.01%
2020/09/04	8	29.97	0	0.00	30.09	8	16,345	0.05%
2020/09/03	2	30.25	0	0.00	30.25	2	16,346	0.01%
2020/09/02	1	30.17	0	0.00	30.14	1	16,374	0.01%
2020/09/01	2	29.99	0	0.00	30.06	2	16,665	0.01%
2020/08/31	0.2	30.21	0	0.00	30.16	0.2	16,971	0.00%
2020/08/27	0	0.00	5	30.44	30.33	-5	17,715	-0.03%
2020/08/26	1	30.26	0	0.00	30.43	1	17,808	0.01%
2020/08/25	0	0.00	1	30.28	30.44	-1	17,900	-0.01%
2020/08/24	13	30.09	0	0.00	30.14	13	17,717	0.07%
2020/08/21	0	0.00	1	30.02	30.11	-1	17,747	-0.01%
2020/08/20	32	29.81	0	0.00	29.79	32	17,584	0.18%
2020/08/19	1	30.77	3	30.84	30.77	-2	17,106	-0.01%
2020/08/18	2	30.86	0	0.00	30.90	2	17,222	0.01%
2020/08/17	0	0.00	1	30.86	30.96	-1	17,405	-0.01%
2020/08/14	3	30.56	15	30.51	30.63	-12	17,515	-0.07%
2020/08/13	5	30.35	0	0.00	30.32	5	17,551	0.03%
2020/08/12	1	30.22	0.3	30.26	30.22	0.7	17,670	0.00%
2020/08/11	1	30.35	5	30.46	30.35	-4	17,800	-0.02%
2020/08/10	0	0.00	2	30.73	30.60	-2	17,852	-0.01%
2020/08/06	0	0.00	1.3	30.70	30.70	-1.3	18,123	-0.01%
2020/08/05	0	0.00	6	30.53	30.62	-6	18,150	-0.03%
2020/08/04	1	30.10	0	0.00	30.17	1	18,066	0.01%
2020/08/03	10	30.03	0.8	30.02	30.01	9.2	18,203	0.05%
2020/07/31	0	0.00	7	30.17	30.24	-7	18,362	-0.04%
2020/07/30	2	29.85	3	29.86	29.99	-1	18,199	-0.01%
2020/07/29	3	29.61	2.5	29.72	29.62	0.5	18,290	0.00%
2020/07/28	6	29.62	6	29.60	29.46	0	18,589	0.00%
2020/07/27	0	0.00	4	29.86	29.84	-4	18,958	-0.02%
2020/07/24	9	29.94	1	30.00	29.85	8	19,177	0.04%
2020/07/23	0	0.00	8	30.10	30.17	-8	19,226	-0.04%
2020/07/22	3	29.90	11	29.94	29.97	-8	19,001	-0.04%
2020/07/21	0	0.00	39	29.84	29.84	-39	18,618	-0.21%
2020/07/20	2	29.49	13.2	29.52	29.55	-11.2	18,471	-0.06%
2020/07/15	1	29.54	2	29.69	29.53	-1	19,020	-0.01%
2020/07/14	2	29.63	8	29.62	29.58	-6	19,474	-0.03%
2020/07/13	0	0.00	11.5	29.59	29.65	-11.5	19,664	-0.06%
2020/07/10	0	0.00	4.7	29.64	29.52	-4.7	20,111	-0.02%
2020/07/09	1	29.92	1	29.94	29.74	0	20,149	0.00%
2020/07/08	0	0.00	11	29.73	29.72	-11	20,104	-0.05%
2020/07/07	6	29.55	5	29.58	29.43	1	19,758	0.01%
2020/07/06	0	0.00	24.1	29.71	29.83	-24.1	19,831	-0.12%
2020/07/03	2	29.33	4	29.32	29.33	-2	19,848	-0.01%
2020/07/02	0	0.00	6	29.03	29.09	-6	19,919	-0.03%
2020/07/01	0	0.00	6	28.86	28.79	-6	19,835	-0.03%
2020/06/30	2	28.58	0	0.00	28.56	2	19,720	0.01%
2020/06/29	13	28.47	0	0.00	28.51	13	19,944	0.07%
2020/06/24	0.1	28.57	1	28.55	28.54	-0.9	20,125	0.00%
2020/06/22	0	0.00	1	28.45	28.48	-1	21,173	0.00%
2020/06/19	4	28.60	1	28.72	28.56	3	21,935	0.01%
2020/06/18	6	28.50	0	0.00	28.55	6	22,217	0.03%
2020/06/17	2	28.48	2	28.39	28.46	0	22,778	0.00%
2020/06/16	2	28.38	6.2	28.44	28.45	-4.2	23,966	-0.02%
2020/06/15	4	28.25	23	28.15	28.13	-19	25,896	-0.07%
2020/06/12	6	28.06	14	27.96	28.29	-8	26,870	-0.03%
2020/06/11	10	28.59	2	28.57	28.43	8	28,066	0.03%
2020/06/10	6	28.88	2	28.83	28.86	4	29,208	0.01%
2020/06/09	0	0.00	1	28.88	28.84	-1	31,585	0.00%
2020/06/08	1	28.90	3	28.87	28.88	-2	33,932	-0.01%
2020/06/05	5	28.80	9	28.79	28.80	-4	34,209	-0.01%
2020/06/04	4	28.66	0	0.00	28.67	4	34,954	0.01%
2020/06/03	10	28.41	33	28.44	28.48	-23	36,194	-0.06%
2020/06/02	1	28.22	13.5	28.20	28.17	-12.5	36,074	-0.03%
2020/06/01	0	0.00	11	28.03	28.05	-11	36,099	-0.03%
2020/05/28	12	27.99	9	28.02	27.90	3	36,417	0.01%
2020/05/27	6	27.82	8	27.88	27.85	-2	36,930	-0.01%
2020/05/26	1	27.83	37.2	27.79	27.82	-36.2	37,686	-0.10%
2020/05/25	5	27.35	13	27.41	27.50	-8	37,769	-0.02%
2020/05/22	6	27.58	10	27.60	27.45	-4	37,724	-0.01%
2020/05/21	1	27.64	10	27.61	27.63	-9	37,673	-0.02%
2020/05/20	1	27.43	8	27.51	27.48	-7	37,414	-0.02%
2020/05/19	0	0.00	5	27.38	27.43	-5	37,371	-0.01%
2020/05/18	3	27.31	0	0.00	27.25	3	37,373	0.01%
2020/05/15	13	27.42	5	27.46	27.43	8	37,286	0.02%
2020/05/14	8	27.54	0	0.00	27.48	8	37,309	0.02%
2020/05/13	1	27.49	4	27.72	27.75	-3	37,221	-0.01%
2020/05/12	6	27.56	2	27.58	27.55	4	37,202	0.01%
2020/05/11	2	27.66	9	27.66	27.66	-7	37,225	-0.02%
2020/05/08	25	27.50	2	27.65	27.50	23	37,125	0.06%
2020/05/07	7	27.42	36	27.41	27.40	-29	37,179	-0.08%
2020/05/06	5	27.26	0	0.00	27.32	5	37,098	0.01%
2020/05/05	2	27.26	7	27.31	27.33	-5	37,146	-0.01%
2020/05/04	8	26.98	10	27.06	27.09	-2	37,105	-0.01%
2020/04/30	2	27.43	25	27.32	27.46	-23	36,925	-0.06%
2020/04/29	10	27.08	2	27.05	27.07	8	37,079	0.02%
2020/04/28	5	26.90	0	0.00	26.91	5	37,392	0.01%
2020/04/27	1	26.65	14	26.69	26.79	-13	39,171	-0.03%
2020/04/24	0	0.00	4	26.32	26.33	-4	38,889	-0.01%
2020/04/23	1	26.30	7	26.41	26.34	-6	38,981	-0.02%
2020/04/22	8	25.74	6	25.70	26.23	2	38,900	0.01%
2020/04/21	11	26.17	7	26.29	26.10	4	38,703	0.01%
2020/04/20	10	26.50	20	26.51	26.60	-10	38,276	-0.03%
2020/04/17	1	26.80	6	26.76	26.50	-5	38,143	-0.01%
2020/04/16	7	26.37	5	26.43	26.44	2	37,641	0.01%
2020/04/15	5	26.23	10	26.36	26.47	-5	37,489	-0.01%
2020/04/14	6	25.96	32	26.01	26.05	-26	37,155	-0.07%
2020/04/13	2	25.72	4	25.70	25.68	-2	37,244	-0.01%
2020/04/10	1	25.63	0	0.00	25.73	1	37,181	0.00%
2020/04/09	30	25.73	1	25.62	25.65	29	37,221	0.08%
2020/04/08	8.6	25.47	3	25.64	25.77	5.6	36,867	0.02%
2020/04/07	18	25.18	15	25.19	25.22	3	36,353	0.01%
2020/04/06	2	24.59	21	24.64	24.84	-19	36,110	-0.05%
2020/04/01	11	24.49	1	24.50	24.52	10	35,797	0.03%
2020/03/31	15	24.44	3	24.50	24.49	12	35,582	0.03%
2020/03/30	5	24.16	6	23.81	24.32	-1	35,350	0.00%
2020/03/27	1	24.62	11	24.56	24.35	-10	35,016	-0.03%
2020/03/26	12	24.00	9	24.24	24.26	3	34,321	0.01%
2020/03/25	40	24.22	42	24.24	24.09	-2	33,888	-0.01%
2020/03/24	8	23.41	31	23.40	23.38	-23	33,068	-0.07%
2020/03/23	33	22.51	1	22.60	22.49	32	32,600	0.10%
2020/03/20	31	22.95	7	23.27	23.28	24	31,861	0.08%
2020/03/19	36	21.97	72	22.46	21.85	-36	30,566	-0.12%
2020/03/18	29.5	23.66	1	23.68	23.29	28.5	28,445	0.10%
2020/03/17	63	23.70	1	23.57	23.67	62	27,264	0.23%
2020/03/16	31	24.84	2	24.92	24.41	29	25,639	0.11%
2020/03/13	72	24.31	5	25.13	25.29	67	24,153	0.28%
2020/03/12	62	26.05	5	25.91	25.93	57	21,637	0.26%
2020/03/11	26	27.20	0	0.00	26.97	26	19,241	0.14%
2020/03/10	23	26.89	1	27.26	27.25	22	18,794	0.12%
2020/03/09	40	27.31	0	0.00	27.25	40	17,707	0.23%
2020/03/06	6	27.81	2	27.84	27.88	4	16,214	0.02%
2020/03/05	0	0.00	2	28.08	28.10	-2	16,065	-0.01%
2020/03/04	3	27.81	0	0.00	27.86	3	16,235	0.02%
2020/03/03	15	28.10	0	0.00	27.93	15	15,926	0.09%
2020/03/02	15	27.50	2	27.78	27.75	13	15,541	0.08%
2020/02/27	19	27.98	0	0.00	27.90	19	14,821	0.13%
2020/02/26	4	28.44	7	28.35	28.30	-3	13,985	-0.02%
2020/02/25	2	28.66	0	0.00	28.67	2	13,480	0.01%
2020/02/24	4	28.70	2	28.69	28.70	2	13,484	0.01%
2020/02/21	1	28.92	0	0.00	28.90	1	13,361	0.01%
2020/02/20	5	28.99	15	28.96	28.93	-10	13,388	-0.07%
2020/02/19	0	0.00	1	28.95	28.96	-1	13,416	-0.01%
2020/02/18	5	28.84	2	28.90	28.80	3	13,342	0.02%
2020/02/17	1	28.64	1	28.75	28.80	0	13,204	0.00%
2020/02/14	1	28.64	0	0.00	28.79	1	13,043	0.01%
2020/02/13	1	28.65	8	28.71	28.64	-7	12,980	-0.05%
2020/02/12	0	0.00	1	28.50	28.56	-1	13,444	-0.01%
2020/02/11	1	28.27	1	28.33	28.34	0	13,351	0.00%
2020/02/10	2	27.98	1	28.10	28.14	1	13,445	0.01%
2020/02/07	5	28.26	0	0.00	28.23	5	13,453	0.04%
2020/02/06	9	28.31	0	0.00	28.44	9	13,474	0.07%
2020/02/05	4	28.09	0	0.00	28.08	4	13,426	0.03%
2020/02/04	2	27.86	2	27.98	28.12	0	13,381	0.00%
2020/02/03	11.2	27.40	2.1	27.64	27.74	9.1	13,397	0.07%
2020/01/31	52	27.78	5	27.90	27.92	47	12,821	0.37%
2020/01/30	87	27.84	2	27.72	27.70	85	12,492	0.68%
2020/01/20	1	29.19	0	0.00	29.19	1	10,664	0.01%
2020/01/17	1	29.10	3	29.13	29.16	-2	10,913	-0.02%
2020/01/16	1	29.11	0	0.00	29.10	1	11,189	0.01%
2020/01/14	0	0.00	1	29.02	29.02	-1	13,051	-0.01%
2020/01/13	0	0.00	3	28.75	28.84	-3	13,473	-0.02%
2020/01/10	0	0.00	50	28.70	28.69	-50	13,569	-0.37%
2020/01/09	0	0.00	1	28.76	28.70	-1	13,606	-0.01%
2020/01/08	1	28.46	3	28.43	28.50	-2	13,583	-0.01%
2020/01/07	4	28.56	0	0.00	28.69	4	13,478	0.03%
2020/01/06	1	28.97	0	0.00	28.96	1	13,221	0.01%
2020/01/03	1	29.12	11	29.31	29.18	-10	13,373	-0.07%
2020/01/02	0	0.00	15	29.08	29.09	-15	13,410	-0.11%
2019/12/31	0	0.00	11	29.02	28.97	-11	13,889	-0.08%
2019/12/30	0	0.00	10.8	28.98	29.00	-10.8	13,762	-0.08%
2019/12/25	0	0.00	10	28.88	28.83	-10	13,511	-0.07%
2019/12/20	0	0.00	3	28.77	28.80	-3	13,527	-0.02%
2019/12/19	1	28.74	2	28.75	28.69	-1	13,545	-0.01%
2019/12/18	1	28.75	0	0.00	28.77	1	13,651	0.01%
2019/12/17	0	0.00	61	28.65	28.71	-61	13,549	-0.45%
2019/12/12	30	28.31	1	28.32	28.31	29	13,384	0.22%
2019/12/11	0	0.00	4	28.19	28.21	-4	13,328	-0.03%
2019/12/10	0	0.00	1	28.14	28.14	-1	13,446	-0.01%
2019/12/05	0	0.00	5	28.03	28.03	-5	13,450	-0.04%
2019/12/04	1	27.82	0	0.00	27.88	1	13,511	0.01%
2019/12/03	0	0.00	12	27.71	27.92	-12	13,692	-0.09%
2019/12/02	6	27.66	0	0.00	27.65	6	13,797	0.04%
2019/11/29	13	27.80	2	27.78	27.75	11	13,635	0.08%
2019/11/28	1	28.00	0	0.00	28.03	1	13,452	0.01%
2019/11/27	1	28.04	0	0.00	28.04	1	13,666	0.01%
2019/11/25	1	28.02	6.2	28.03	27.99	-5.2	13,586	-0.04%
2019/11/21	1	27.87	0	0.00	28.00	1	13,703	0.01%
2019/11/19	0	0.00	4	28.12	28.14	-4	13,536	-0.03%
2019/11/18	0	0.00	2	28.02	28.05	-2	13,457	-0.01%
2019/11/15	3	27.88	2	27.93	27.88	1	13,347	0.01%
2019/11/14	11	27.82	11	27.81	27.83	0	13,300	0.00%
2019/11/13	1	27.71	0	0.00	27.79	1	13,284	0.01%
2019/11/12	7	27.69	0	0.00	27.74	7	13,309	0.05%
2019/11/11	15.2	27.57	0	0.00	27.50	15.2	13,273	0.11%
2019/11/08	4	27.91	0	0.00	27.88	4	12,640	0.03%
2019/11/07	7	27.82	0.8	27.85	27.80	6.2	12,608	0.05%
2019/11/06	12	27.92	0	0.00	27.93	12	12,524	0.10%
2019/11/05	4	28.04	4	28.02	28.03	0	12,445	0.00%
2019/11/04	4	27.75	5	27.74	27.84	-1	12,571	-0.01%
2019/11/01	5	27.55	1	27.54	27.63	4	12,668	0.03%
2019/10/31	2	27.60	0	0.00	27.58	2	12,802	0.02%
2019/10/29	71.2	27.55	2	27.62	27.62	69.2	12,476	0.55%
2019/10/25	58	27.74	0	0.00	27.60	58	11,944	0.49%
2019/10/24	156	27.68	0	0.00	27.65	156	11,625	1.34%	大買/鉅額交易
2019/10/23	9	27.44	55.8	27.32	27.54	-46.8	11,355	-0.41%
2019/10/22	150	29.00	10	28.98	29.03	140	9,885	1.42%	大買/鉅額交易
2019/10/21	122	28.94	0	0.00	28.95	122	9,478	1.29%	大買/鉅額交易
2019/10/18	1	28.79	0	0.00	28.82	1	8,991	0.01%
2019/10/17	20	28.52	0	0.00	28.70	20	8,831	0.23%
2019/10/16	2	28.51	0	0.00	28.51	2	8,735	0.02%
2019/10/15	20	28.54	5	28.51	28.45	15	8,666	0.17%
2019/10/14	24	28.58	4	28.55	28.52	20	8,593	0.23%
2019/10/09	15	28.34	0	0.00	28.28	15	8,581	0.17%
2019/10/08	6	28.50	0	0.00	28.44	6	8,493	0.07%
2019/10/07	10	28.42	0	0.00	28.42	10	8,511	0.12%
2019/10/03	5	28.06	0	0.00	28.12	5	7,926	0.06%
2019/10/02	1	28.17	1	28.14	28.17	0	7,930	0.00%
2019/10/01	5	28.16	0	0.00	28.18	5	8,004	0.06%
2019/09/27	2	28.15	0	0.00	27.88	2	7,986	0.03%
2019/09/26	0	0.00	1	28.14	28.15	-1	7,928	-0.01%
2019/09/25	0	0.00	2	28.19	28.20	-2	7,983	-0.03%
2019/09/23	0	0.00	3	28.10	28.12	-3	8,000	-0.04%
2019/09/20	0	0.00	5	27.99	27.98	-5	7,850	-0.06%
2019/09/19	2	28.01	2	28.00	27.97	0	7,861	0.00%
2019/09/18	3	28.03	5	28.04	28.05	-2	7,862	-0.03%
2019/09/16	0	0.00	2	27.97	27.94	-2	7,809	-0.03%
2019/09/11	0	0.00	1	27.80	27.81	-1	7,833	-0.01%
2019/09/10	1	27.77	1	27.77	27.74	0	7,725	0.00%
2019/09/09	3	27.82	3	27.85	27.77	0	7,727	0.00%
2019/09/06	0	0.00	4	27.84	27.83	-4	7,701	-0.05%
2019/09/05	0	0.00	3	27.74	27.71	-3	7,572	-0.04%
2019/09/04	1	27.45	0	0.00	27.54	1	7,409	0.01%
2019/09/02	0	0.00	2	27.42	27.44	-2	7,237	-0.03%
2019/08/30	0	0.00	5	27.30	27.25	-5	7,220	-0.07%
2019/08/26	1	26.80	0	0.00	26.88	1	7,350	0.01%
2019/08/23	0	0.00	5	27.02	27.02	-5	7,298	-0.07%
2019/08/15	0	0.00	2.6	26.62	26.82	-2.6	8,632	-0.03%
2019/08/14	1	26.96	0	0.00	26.93	1	8,821	0.01%
2019/08/13	1	26.73	0	0.00	26.76	1	9,037	0.01%
2019/08/12	0	0.00	3	26.87	26.90	-3	9,379	-0.03%
2019/08/08	1	26.48	0	0.00	26.56	1	9,580	0.01%
2019/08/07	6	26.52	0	0.00	26.43	6	9,640	0.06%
2019/08/06	10	26.47	0	0.00	26.52	10	9,836	0.10%
2019/08/05	4	26.66	0	0.00	26.60	4	9,910	0.04%
2019/08/02	0	0.00	1	26.86	26.85	-1	9,881	-0.01%
2019/07/31	2	27.16	0	0.00	27.20	2	9,844	0.02%
2019/07/26	0	0.00	5	27.40	27.40	-5	10,002	-0.05%
2019/07/25	0	0.00	2	27.40	27.47	-2	9,973	-0.02%
2019/07/23	0	0.00	1	27.23	27.24	-1	9,743	-0.01%
2019/07/22	0	0.00	3	27.10	27.11	-3	9,640	-0.03%
2019/07/18	1	27.07	0	0.00	27.06	1	9,668	0.01%
2019/07/17	1	27.18	4	27.15	27.14	-3	9,614	-0.03%
2019/07/16	0	0.00	1	27.30	27.26	-1	9,616	-0.01%
2019/07/15	0	0.00	1	27.19	27.21	-1	9,580	-0.01%
2019/07/12	0	0.00	7	27.22	27.16	-7	9,519	-0.07%
2019/07/11	0	0.00	2	27.08	27.11	-2	9,417	-0.02%
2019/07/10	0	0.00	3	26.90	26.95	-3	9,359	-0.03%
2019/07/09	2	26.87	0	0.00	26.87	2	9,354	0.02%
2019/07/08	2	27.00	0	0.00	26.96	2	9,386	0.02%
2019/07/05	0	0.00	5	27.00	26.99	-5	9,410	-0.05%
2019/07/04	10	26.93	0	0.00	26.93	10	9,405	0.11%
2019/07/03	0	0.00	6	26.85	26.78	-6	9,587	-0.06%
2019/07/02	0	0.00	5	26.95	26.96	-5	9,637	-0.05%
2019/07/01	0	0.00	5.1	26.92	26.95	-5.1	9,701	-0.05%
2019/06/27	3	26.60	0.1	26.65	26.61	3	9,642	0.03%
2019/06/26	1	26.41	0	0.00	26.43	1	9,628	0.01%
2019/06/25	1	26.56	4	26.50	26.47	-3	9,602	-0.03%
2019/06/24	1	26.51	4	26.58	26.60	-3	9,553	-0.03%
2019/06/21	3.1	26.66	0	0.00	26.52	3.1	9,504	0.03%
2019/06/20	3	26.54	2	26.55	26.61	1	9,474	0.01%
2019/06/19	4	26.41	10	26.32	26.47	-6	9,490	-0.06%
2019/06/14	1	26.00	0	0.00	25.99	1	9,618	0.01%
2019/06/12	2	26.00	0	0.00	26.10	2	9,561	0.02%
2019/06/10	4	25.92	0	0.00	25.99	4	9,429	0.04%
2019/06/06	5	25.74	0	0.00	25.69	5	9,425	0.05%
2019/06/03	1	25.75	0	0.00	25.84	1	9,261	0.01%
2019/05/29	3	25.33	0	0.00	25.39	3	9,105	0.03%
2019/05/28	3	25.45	1	25.48	25.50	2	9,002	0.02%
2019/05/23	13	25.50	4	25.46	25.44	9	8,938	0.10%
2019/05/22	5	25.80	0	0.00	25.79	5	8,554	0.06%
2019/05/21	1	25.57	1	25.61	25.76	0	8,558	0.00%
2019/05/20	14	25.68	0	0.00	25.70	14	8,317	0.17%
2019/05/17	9	25.71	0	0.00	25.70	9	8,142	0.11%
2019/05/16	2	25.94	0	0.00	25.92	2	7,872	0.03%
2019/05/15	12	26.22	0	0.00	26.18	12	7,697	0.16%
2019/05/14	10	25.90	0	0.00	26.07	10	7,656	0.13%
2019/05/13	4	26.21	0	0.00	26.09	4	7,409	0.05%
2019/05/10	6	26.63	0	0.00	26.55	6	7,083	0.08%
2019/05/09	3	26.78	1	26.82	26.74	2	6,862	0.03%
2019/05/08	1	27.14	0	0.00	27.20	1	6,628	0.02%
2019/05/07	1	27.23	0	0.00	27.26	1	6,768	0.01%
2019/05/06	4	27.13	3	27.08	27.08	1	6,968	0.01%
2019/05/02	1	27.41	1	27.36	27.40	0	6,805	0.00%
2019/04/30	2	27.21	0	0.00	27.35	2	6,847	0.03%
2019/04/29	0	0.00	1	27.28	27.35	-1	6,855	-0.01%
2019/04/24	0	0.00	1	27.51	27.57	-1	6,904	-0.01%
2019/04/23	0	0.00	2	27.41	27.36	-2	6,843	-0.03%
2019/04/22	0	0.00	2	27.43	27.41	-2	6,833	-0.03%
2019/04/19	1	27.34	2	27.25	27.35	-1	6,797	-0.01%
2019/04/17	0	0.00	3	27.37	27.44	-3	6,701	-0.04%
2019/04/16	0	0.00	6	27.18	27.25	-6	6,569	-0.09%
2019/04/15	0	0.00	4	26.98	26.99	-4	6,395	-0.06%
2019/04/12	1	26.71	0	0.00	26.76	1	6,639	0.02%
2019/04/10	1	27.00	0	0.00	26.97	1	6,895	0.01%
2019/04/09	0	0.00	6	27.01	27.02	-6	6,835	-0.09%
2019/04/08	0	0.00	3	26.93	26.93	-3	6,633	-0.05%
2019/04/03	0	0.00	1	26.70	26.73	-1	6,721	-0.01%
2019/04/02	0	0.00	1	26.57	26.58	-1	6,770	-0.01%
2019/03/29	0	0.00	1	26.35	26.40	-1	6,645	-0.02%
2019/03/27	6	26.27	0	0.00	26.28	6	6,599	0.09%
2019/03/26	3	26.29	0	0.00	26.25	3	6,586	0.05%
2019/03/25	1	26.10	0	0.00	26.10	1	6,812	0.01%
2019/03/22	0	0.00	1	26.43	26.37	-1	6,765	-0.01%
2019/03/21	0	0.00	1	26.31	26.37	-1	6,637	-0.02%
2019/03/19	1	26.23	3	26.25	26.22	-2	6,474	-0.03%
2019/03/18	0	0.00	1	26.09	26.13	-1	6,282	-0.02%
2019/03/15	4	25.98	0	0.00	25.91	4	6,315	0.06%
2019/03/14	3	25.91	0	0.00	25.91	3	6,297	0.05%
2019/03/12	0	0.00	5	26.02	26.01	-5	6,406	-0.08%
2019/03/11	5	25.86	0	0.00	25.89	5	6,398	0.08%
2019/03/08	3	25.85	1	25.85	25.84	2	6,486	0.03%
2019/03/07	1	25.97	2	25.98	25.98	-1	6,446	-0.02%
2019/03/06	1	26.10	0	0.00	26.08	1	6,448	0.02%
2019/03/05	0	0.00	2	25.99	26.00	-2	6,424	-0.03%
2019/03/04	3	25.99	6	25.97	26.12	-3	6,359	-0.05%
2019/02/26	0	0.00	3	26.27	26.18	-3	6,134	-0.05%
2019/02/25	3	26.11	2	26.10	26.13	1	6,036	0.02%
2019/02/22	1	25.84	2	25.88	25.90	-1	5,846	-0.02%
2019/02/21	0	0.00	6	25.77	25.84	-6	5,647	-0.11%
2019/02/20	0	0.00	3	25.71	25.74	-3	5,522	-0.05%
2019/02/18	1	25.51	4	25.57	25.52	-3	5,339	-0.06%
2019/02/15	6	25.57	1	25.58	25.39	5	5,279	0.09%
2019/02/13	1	25.33	2	25.39	25.42	-1	5,182	-0.02%
2019/02/12	2	25.18	8	25.19	25.26	-6	5,100	-0.12%
2019/02/11	1	24.96	0	0.00	24.99	1	4,965	0.02%
2019/01/30	0	0.00	1	24.98	24.92	-1	4,909	-0.02%
2019/01/28	5	25.04	46	25.05	25.01	-41	4,903	-0.84%
2019/01/25	0	0.00	14	24.88	24.90	-14	4,787	-0.29%
2019/01/24	0	0.00	4	24.55	24.55	-4	4,632	-0.09%
2019/01/23	0.6	24.51	0	0.00	24.44	0.6	4,651	0.01%
2019/01/22	5	24.47	2	24.50	24.50	3	4,706	0.06%
2019/01/21	0	0.00	1	24.52	24.51	-1	4,849	-0.02%
2019/01/15	4	24.06	2	24.04	24.13	2	6,020	0.03%
2019/01/10	0	0.00	10	23.99	24.01	-10	6,289	-0.16%
2019/01/07	2	23.69	0	0.00	23.73	2	6,725	0.03%
2019/01/04	2	23.53	0	0.00	23.40	2	7,051	0.03%
2019/01/03	2	23.60	0	0.00	23.59	2	7,909	0.03%
2019/01/02	1	23.83	0	0.00	23.83	1	8,005	0.01%
2018/12/27	1	23.94	0	0.00	23.91	1	8,621	0.01%
2018/12/26	4	23.88	0	0.00	23.72	4	8,759	0.05%
2018/12/25	5	23.90	1	23.91	23.97	4	8,686	0.05%
2018/12/21	0	0.00	4	24.02	24.14	-4	8,473	-0.05%
2018/12/19	0	0.00	6	24.13	24.14	-6	8,442	-0.07%
2018/12/18	20	24.05	0	0.00	24.03	20	8,463	0.24%
2018/12/14	6	24.28	0	0.00	24.31	6	8,178	0.07%
2018/12/13	1	24.38	1	24.38	24.39	0	8,152	0.00%
2018/12/11	1	24.15	0	0.00	24.18	1	8,275	0.01%
2018/12/10	2.1	24.08	0	0.00	24.07	2.1	8,351	0.02%
2018/12/06	4	24.22	0	0.00	24.19	4	8,290	0.05%
2018/11/29	2	24.38	0	0.00	24.38	2	8,342	0.02%
2018/11/26	1	24.10	0	0.00	24.11	1	8,272	0.01%
2018/11/23	0	0.00	10	23.94	23.94	-10	8,256	-0.12%
2018/11/22	1	24.00	0	0.00	23.98	1	8,224	0.01%
2018/11/21	2	24.06	0	0.00	24.14	2	8,179	0.02%
2018/11/20	1	24.17	0	0.00	24.17	1	8,126	0.01%
2018/11/16	1	24.27	0	0.00	24.29	1	8,055	0.01%
2018/11/15	0.1	24.29	0	0.00	24.22	0.1	8,043	0.00%
2018/11/14	1	24.13	74	24.09	24.15	-73	8,020	-0.91%
2018/11/13	1	23.78	0	0.00	24.12	1	8,005	0.01%
2018/11/12	1	24.20	47	24.18	24.18	-46	7,914	-0.58%
2018/11/09	6	24.20	4	24.24	24.21	2	7,901	0.03%
2018/11/08	5	24.39	0	0.00	24.37	5	7,862	0.06%
2018/11/02	2	24.13	0	0.00	24.18	2	7,715	0.03%
2018/11/01	11	24.04	10	24.06	24.08	1	7,680	0.01%
2018/10/31	3	23.70	0	0.00	23.78	3	7,620	0.04%
2018/10/30	3	23.36	0	0.00	23.42	3	7,572	0.04%
2018/10/29	3	23.43	0.3	23.40	23.34	2.7	7,528	0.04%
2018/10/26	5	23.46	0	0.00	23.43	5	7,385	0.07%
2018/10/25	28	23.57	1	23.55	23.59	27	7,185	0.38%
2018/10/24	9	24.01	0	0.00	24.12	9	6,901	0.13%
2018/10/23	15	24.24	0	0.00	24.13	15	6,812	0.22%
2018/10/19	2	25.40	0	0.00	25.55	2	6,251	0.03%
2018/10/18	1	25.45	0	0.00	25.54	1	6,234	0.02%
2018/10/16	4	25.36	0	0.00	25.39	4	6,122	0.07%
2018/10/15	7	25.16	0	0.00	25.18	7	5,996	0.12%
2018/10/12	3	24.88	0	0.00	25.26	3	5,746	0.05%
2018/10/11	66	25.03	0	0.00	24.91	66	5,427	1.22%
2018/10/09	7	26.29	0	0.00	26.34	7	4,295	0.16%
2018/10/08	84	26.46	0	0.00	26.70	84	3,944	2.13%
2018/10/05	6	26.49	0	0.00	26.43	6	3,543	0.17%
2018/10/03	1	27.00	0	0.00	26.97	1	3,010	0.03%
2018/09/28	2	27.25	0	0.00	27.28	2	2,983	0.07%
2018/09/11	0.3	26.84	0	0.00	26.78	0.3	3,265	0.01%
2018/09/10	11	26.68	0	0.00	26.67	11	3,260	0.34%
2018/09/03	0.1	27.75	0	0.00	27.63	0.1	2,927	0.00%
2018/08/30	6	27.69	2	27.70	27.70	4	3,069	0.13%
2018/08/24	5	27.18	0	0.00	27.20	5	3,211	0.16%
2018/08/21	6	27.22	0	0.00	27.23	6	3,464	0.17%
2018/08/20	0	0.00	1	27.14	27.19	-1	3,504	-0.03%
2018/08/16	1	27.06	0	0.00	27.09	1	3,491	0.03%
2018/08/13	3	27.22	1	27.18	27.18	2	3,566	0.06%
2018/08/08	0	0.00	1	27.64	27.60	-1	3,754	-0.03%
2018/08/03	0	0.00	1	27.18	27.18	-1	3,769	-0.03%
2018/08/02	1	27.05	3	27.16	27.00	-2	3,725	-0.05%
2018/07/31	0	0.00	1	27.03	27.19	-1	3,629	-0.03%
2018/07/27	0	0.00	4	26.85	26.89	-4	3,450	-0.12%
2018/07/26	0	0.00	3	26.59	26.59	-3	3,256	-0.09%
2018/07/25	0	0.00	4	26.50	26.47	-4	3,187	-0.13%
2018/07/19	3	26.21	0	0.00	26.13	3	3,242	0.09%
2018/07/18	0	26.22	1	26.22	26.21	-1	3,264	-0.03%
2018/07/13	0	0.00	2	25.73	25.79	-2	3,129	-0.06%
2018/07/06	1	25.17	0	0.00	25.30	1	3,128	0.03%
2018/07/05	1	25.37	0	0.00	25.31	1	3,045	0.03%
2018/07/04	0	0.00	2	25.53	25.53	-2	2,944	-0.07%
2018/06/28	1	25.40	0	0.00	25.40	1	2,842	0.04%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/25	4	25.81	0	0.00	25.78	4	2,557	0.16%
2018/06/22	2	25.86	0	0.00	26.00	2	2,434	0.08%
2018/05/31	0	0.00	2	26.18	26.19	-2	2,049	-0.10%
2018/05/23	0	0.00	3	26.43	26.40	-3	1,853	-0.16%
2018/05/18	0	0.00	1	26.21	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	5	26.09	26.06	-5	1,792	-0.28%
2018/05/16	0	0.00	1	25.95	25.93	-1	1,694	-0.06%
2018/05/14	5	25.76	0	0.00	25.85	5	1,896	0.26%
2018/04/30	0	0.00	1	25.18	25.40	-1	2,301	-0.04%
2018/04/18	3	25.71	0	0.00	25.68	3	2,513	0.12%
2018/04/17	3	25.69	2	25.87	25.77	1	2,525	0.04%
2018/04/16	2	25.81	0	0.00	25.98	2	2,506	0.08%
2018/04/12	0	0.00	2	26.10	26.00	-2	2,575	-0.08%
2018/03/26	0	0.00	1	25.99	26.00	-1	2,720	-0.04%
2018/03/23	13	25.84	0	0.00	25.82	13	2,712	0.48%
2018/03/14	0	0.00	1	26.14	26.08	-1	2,648	-0.04%
2018/03/13	0	0.00	1	26.17	26.17	-1	2,682	-0.04%
2018/03/07	0	0.00	1	25.86	25.70	-1	3,051	-0.03%
2018/03/02	0	0.00	2	25.75	25.76	-2	3,122	-0.06%
2018/02/12	2	25.21	4	25.18	25.15	-2	3,108	-0.06%
2018/02/09	1	24.75	0	0.00	25.50	1	3,102	0.03%
2018/02/07	1	25.17	0	0.00	25.43	1	3,121	0.03%
2018/02/06	3	25.10	10	24.94	24.99	-7	3,135	-0.22%
2018/02/05	2	25.89	0	0.00	26.00	2	3,057	0.07%
2018/02/01	0	0.00	6	26.40	26.42	-6	3,119	-0.19%
2018/01/29	0	0.00	5.5	26.76	26.80	-5.5	3,093	-0.18%
2018/01/25	0	0.00	2.6	26.50	26.45	-2.6	2,973	-0.09%
2018/01/24	0	0.00	4	26.32	26.32	-4	2,899	-0.14%
2018/01/23	0	0.00	1	26.32	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	5	26.17	26.25	-5	2,888	-0.17%
2018/01/18	2	26.12	2	26.11	26.02	0	2,819	0.00%
2018/01/16	0	0.00	5	25.77	25.80	-5	2,680	-0.19%
2018/01/12	2	25.56	0	0.00	25.54	2	2,650	0.08%
2018/01/05	2	25.44	0	0.00	25.44	2	2,548	0.08%
2018/01/02	4	25.06	0	0.00	25.13	4	2,504	0.16%