元大高股息 (0056)-日盛-內湖券商分點個股進出

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
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775張
產業
上市
3355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－日盛-內湖券商分點個股進出

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

日盛-內湖券商分點個股進出
日盛-內湖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
2023/04/07	3.1	28.44	0	0.00	28.43	3.1	20,709	0.02%
2023/04/06	2.4	28.38	3	28.37	28.47	-0.6	20,739	0.00%
2023/03/30	5	28.25	17	28.26	28.29	-12	20,270	-0.06%
2023/03/29	0	28.14	65	28.19	28.15	-65	20,139	-0.32%
2023/03/28	1.4	28.09	0	0.00	28.06	1.4	20,445	0.01%
2023/03/27	1	28.36	1	28.35	28.31	0	20,288	0.00%
2023/03/24	0	28.16	5	28.22	28.26	-5	20,355	-0.02%
2023/03/23	0	28.14	4	28.13	28.12	-4	20,172	-0.02%
2023/03/22	0.4	28.04	6	27.99	28.05	-5.6	20,077	-0.03%
2023/03/21	3	27.80	0	0.00	27.84	3	19,992	0.02%
2023/03/20	2.5	27.71	5	27.75	27.76	-2.5	20,057	-0.01%
2023/03/17	5	27.64	1	27.63	27.76	4	19,971	0.02%
2023/03/16	9.5	27.50	2.3	27.48	27.50	7.2	20,002	0.04%
2023/03/15	70	27.87	0	0.00	27.66	70	19,828	0.35%
2023/03/14	1.9	27.66	20	27.68	27.66	-18.1	20,028	-0.09%
2023/03/13	11.2	27.75	11	27.72	27.93	0.2	19,940	0.00%
2023/03/10	12.5	27.92	1	27.91	27.86	11.5	19,434	0.06%
2023/03/09	2.4	28.26	0	0.00	28.24	2.4	19,250	0.01%
2023/03/08	6.4	28.24	9	28.26	28.37	-2.6	19,260	-0.01%
2023/03/07	2.3	28.36	0	0.00	28.38	2.3	19,170	0.01%
2023/03/06	5.2	28.16	21	28.15	28.25	-15.8	19,336	-0.08%
2023/03/03	3.4	27.94	4	27.97	27.95	-0.6	19,265	0.00%
2023/03/02	3	27.67	7	27.73	27.78	-4	19,261	-0.02%
2023/03/01	3	27.55	0	0.00	27.72	3	19,262	0.02%
2023/02/24	3	27.72	0	0.00	27.67	3	19,252	0.02%
2023/02/23	1.1	27.72	3	27.68	27.74	-1.9	18,853	-0.01%
2023/02/22	6.7	27.33	0	0.00	27.40	6.7	18,630	0.04%
2023/02/21	3	27.55	1	27.53	27.53	2	18,676	0.01%
2023/02/20	1	27.38	2	27.40	27.41	-1	18,848	-0.01%
2023/02/17	4	27.24	0	0.00	27.24	4	19,228	0.02%
2023/02/16	2	27.32	3	27.25	27.33	-1	19,710	-0.01%
2023/02/15	2.2	27.06	0	0.00	27.05	2.2	19,842	0.01%
2023/02/14	7	27.07	7.5	27.14	27.13	-0.5	19,890	0.00%
2023/02/13	0.8	26.96	0	0.00	26.97	0.8	20,252	0.00%
2023/02/10	8	27.07	14	27.04	27.02	-6	20,463	-0.03%
2023/02/09	0	27.15	0	0.00	27.15	0	20,644	0.00%
2023/02/08	0	0.00	4	27.12	27.15	-4	20,772	-0.02%
2023/02/07	1.4	26.92	0	0.00	26.94	1.4	20,779	0.01%
2023/02/06	5.7	26.92	0	0.00	26.92	5.7	20,807	0.03%
2023/02/03	6.2	27.00	2	26.95	27.00	4.2	20,631	0.02%
2023/02/02	1	26.85	8	26.92	26.99	-7	20,588	-0.03%
2023/02/01	6	26.65	3	26.66	26.67	3	20,715	0.01%
2023/01/31	13.1	26.53	2	26.61	26.54	11.1	20,789	0.05%
2023/01/30	9.7	26.48	15	26.48	26.53	-5.3	20,925	-0.03%
2023/01/17	3	26.03	4	26.05	26.06	-1	21,187	0.00%
2023/01/16	6	26.02	2	26.06	26.02	4	21,491	0.02%
2023/01/13	8	26.02	4	26.08	25.98	4	21,901	0.02%
2023/01/12	2.3	26.01	4	26.05	25.99	-1.7	23,355	-0.01%
2023/01/11	12.5	26.07	21	26.10	26.07	-8.5	26,140	-0.03%
2023/01/10	1.5	26.01	27	26.00	26.06	-25.5	28,394	-0.09%
2023/01/09	21	25.93	18	25.87	25.94	3	30,395	0.01%
2023/01/06	12.4	25.64	33	25.67	25.66	-20.6	30,737	-0.07%
2023/01/05	12.8	25.46	30	25.58	25.46	-17.2	31,646	-0.05%
2023/01/04	12	25.48	22	25.45	25.45	-10	32,661	-0.03%
2023/01/03	1.4	25.47	0	0.00	25.49	1.4	34,171	0.00%
2022/12/30	4.2	25.41	0	0.00	25.40	4.2	35,174	0.01%
2022/12/29	4.5	25.15	0	0.00	25.29	4.5	36,105	0.01%
2022/12/28	47	25.40	0	0.00	25.38	47	37,580	0.13%
2022/12/27	10	25.65	0	0.00	25.63	10	39,029	0.03%
2022/12/26	2	25.53	0	0.00	25.58	2	39,495	0.01%
2022/12/23	1.1	25.55	0	0.00	25.60	1.1	40,046	0.00%
2022/12/22	1	25.57	5	25.66	25.67	-4	40,666	-0.01%
2022/12/21	4	25.35	0	0.00	25.34	4	41,902	0.01%
2022/12/20	9	25.50	7	25.52	25.30	2	42,413	0.00%
2022/12/19	2	25.70	7	25.72	25.73	-5	43,612	-0.01%
2022/12/16	20.1	25.43	12	25.67	25.70	8.1	43,959	0.02%
2022/12/15	3	25.68	0	0.00	25.70	3	44,276	0.01%
2022/12/13	2	25.53	16	25.60	25.53	-14	45,119	-0.03%
2022/12/12	16	25.28	5	25.28	25.50	11	45,266	0.02%
2022/12/08	14.4	25.27	0	0.00	25.29	14.4	45,414	0.03%
2022/12/07	4	25.44	0	0.00	25.44	4	45,356	0.01%
2022/12/06	5.6	25.71	10	25.67	25.61	-4.4	45,095	-0.01%
2022/12/05	5	25.84	3	25.86	25.87	2	44,791	0.00%
2022/12/02	3	25.74	3	25.76	25.73	0	44,678	0.00%
2022/12/01	5	25.91	4	25.90	25.82	1	44,927	0.00%
2022/11/30	12.2	25.51	5	25.57	25.65	7.2	44,924	0.02%
2022/11/29	7.1	25.22	25	25.31	25.47	-17.9	45,006	-0.04%
2022/11/28	21.3	25.21	17	25.39	25.32	4.3	45,368	0.01%
2022/11/25	3	25.54	0	0.00	25.52	3	45,495	0.01%
2022/11/24	1	25.40	0.1	25.42	25.54	1	45,526	0.00%
2022/11/23	5.1	25.26	0	0.00	25.30	5.1	45,616	0.01%
2022/11/22	10.5	25.11	11	25.05	25.10	-0.6	46,286	0.00%
2022/11/21	10	25.26	0	0.00	25.22	10	46,210	0.02%
2022/11/18	3	25.47	1	25.73	25.43	2	46,058	0.00%
2022/11/17	11	25.38	6	25.52	25.58	5	46,115	0.01%
2022/11/16	1.1	25.61	5	25.61	25.53	-4	46,277	-0.01%
2022/11/15	1	25.44	5	25.42	25.55	-4	46,005	-0.01%
2022/11/14	11	25.22	3	25.37	25.42	8	45,523	0.02%
2022/11/11	6.3	25.08	10	25.06	25.00	-3.7	44,997	-0.01%
2022/11/10	9	24.52	11	24.57	24.53	-2	44,523	0.00%
2022/11/09	2	24.55	7	24.57	24.61	-5	44,514	-0.01%
2022/11/08	14.8	24.30	11	24.24	24.23	3.8	44,336	0.01%
2022/11/07	7.5	23.89	11	23.97	24.06	-3.5	43,972	-0.01%
2022/11/04	5.3	23.42	0	0.00	23.64	5.3	43,722	0.01%
2022/11/03	6.3	23.49	0	0.00	23.58	6.3	43,744	0.01%
2022/11/02	11	23.58	0	0.00	23.67	11	43,687	0.03%
2022/11/01	1.1	23.57	0	0.00	23.55	1.1	43,778	0.00%
2022/10/31	3.3	23.42	9.3	23.46	23.48	-6	43,858	-0.01%
2022/10/28	19.8	23.39	0	0.00	23.31	19.8	44,013	0.04%
2022/10/27	3	23.48	27	23.56	23.58	-24	43,742	-0.05%
2022/10/26	6	23.36	15	23.40	23.41	-9	43,975	-0.02%
2022/10/25	40.1	23.49	9	23.39	23.40	31.1	43,675	0.07%
2022/10/24	6.1	23.75	20.4	23.71	23.69	-14.3	43,127	-0.03%
2022/10/21	20.5	23.69	20	23.75	23.58	0.5	42,952	0.00%
2022/10/20	65.4	23.49	4	23.65	23.65	61.4	42,434	0.14%
2022/10/19	77.8	23.87	4	23.93	23.95	73.8	41,038	0.18%
2022/10/18	92	25.83	14.3	25.73	25.84	77.8	38,264	0.20%
2022/10/17	75.3	25.57	26	25.61	25.77	49.3	36,062	0.14%
2022/10/14	15	25.91	9.3	25.94	25.91	5.8	33,875	0.02%
2022/10/13	32.1	25.74	2	25.66	25.53	30.1	33,319	0.09%
2022/10/12	15.5	25.72	1	25.84	25.82	14.5	32,298	0.05%
2022/10/11	47	25.88	1	25.97	25.85	46	31,414	0.15%
2022/10/07	19	26.38	9	26.43	26.28	10	30,057	0.03%
2022/10/06	15.1	26.51	1	26.50	26.57	14.1	29,048	0.05%
2022/10/05	30.1	26.61	0	0.00	26.62	30.1	28,495	0.11%
2022/10/04	39.1	26.16	0	0.00	26.27	39.1	27,349	0.14%
2022/10/03	11.3	25.57	0	0.00	25.67	11.3	25,742	0.04%
2022/09/30	8.2	25.52	0	0.00	25.78	8.2	25,645	0.03%
2022/09/29	7.3	25.78	0	0.00	25.81	7.3	25,407	0.03%
2022/09/28	17.5	26.00	1	25.99	25.83	16.5	25,726	0.06%
2022/09/27	14.5	26.32	0	0.00	26.33	14.5	24,823	0.06%
2022/09/26	22.4	26.40	0	0.00	26.33	22.4	24,841	0.09%
2022/09/23	27.5	27.03	0	0.00	27.06	27.5	24,343	0.11%
2022/09/22	16	27.11	0	0.00	27.17	16	24,787	0.06%
2022/09/21	11.4	27.67	0	0.00	27.64	11.4	24,382	0.05%
2022/09/20	5.1	27.98	0	0.00	27.98	5.1	24,002	0.02%
2022/09/19	8	28.11	0	0.00	28.06	8	23,870	0.03%
2022/09/16	9	28.29	0	0.00	28.28	9	23,904	0.04%
2022/09/15	6	28.37	0	0.00	28.59	6	24,377	0.02%
2022/09/14	1	28.31	1	28.21	28.35	0	25,063	0.00%
2022/09/08	2.5	27.96	2	28.24	28.25	0.5	26,541	0.00%
2022/09/07	12.9	27.90	0	0.00	27.90	12.9	27,361	0.05%
2022/09/06	7.1	28.12	0	0.00	28.08	7.1	27,108	0.03%
2022/09/05	7.9	28.09	0	0.00	28.18	7.9	27,077	0.03%
2022/09/02	6	28.21	0	0.00	28.10	6	27,375	0.02%
2022/09/01	9.1	28.38	0	0.00	28.44	9.1	26,958	0.03%
2022/08/31	1	28.56	0	0.00	28.79	1	26,588	0.00%
2022/08/30	6.2	28.47	0	0.00	28.67	6.2	26,330	0.02%
2022/08/29	12	28.43	0	0.00	28.45	12	26,109	0.05%
2022/08/26	3	29.14	0	0.00	29.10	3	25,430	0.01%
2022/08/25	6	28.92	0	0.00	28.94	6	25,285	0.02%
2022/08/24	9	28.88	0	0.00	28.80	9	25,177	0.04%
2022/08/23	6	29.00	0	0.00	28.93	6	24,848	0.02%
2022/08/22	8.1	29.19	0.2	29.23	29.25	7.9	24,388	0.03%
2022/08/19	6	29.35	0	0.00	29.42	6	24,110	0.02%
2022/08/18	2	29.16	0	0.00	29.29	2	24,128	0.01%
2022/08/17	5	29.22	0	0.00	29.28	5	24,037	0.02%
2022/08/16	10.1	29.16	3	29.20	29.24	7.1	24,041	0.03%
2022/08/15	6.1	29.16	0	0.00	29.22	6.1	23,880	0.03%
2022/08/11	0	0.00	2	29.09	29.12	-2	23,814	-0.01%
2022/08/10	13	28.83	0	0.00	28.81	13	23,742	0.05%
2022/08/09	10.5	29.05	6	29.06	29.07	4.5	23,654	0.02%
2022/08/08	1.1	28.75	1	28.76	28.87	0.1	23,892	0.00%
2022/08/05	6.9	28.70	2	28.79	28.87	4.9	23,904	0.02%
2022/08/04	3	28.26	0	0.00	28.43	3	24,150	0.01%
2022/08/03	0.4	28.43	5	28.40	28.44	-4.6	24,195	-0.02%
2022/08/02	2	28.35	1	28.37	28.45	1	24,176	0.00%
2022/08/01	2	28.64	11	28.61	28.76	-9	24,031	-0.04%
2022/07/29	1	28.45	1	28.49	28.55	0	24,047	0.00%
2022/07/28	14	28.24	2	28.27	28.18	12	23,873	0.05%
2022/07/27	1	27.95	0	0.00	28.25	1	23,648	0.00%
2022/07/26	2	28.07	0	0.00	28.12	2	23,575	0.01%
2022/07/25	4	28.24	5	28.15	28.33	-1	23,450	0.00%
2022/07/22	5.4	28.34	1	28.34	28.40	4.4	23,497	0.02%
2022/07/21	5	28.13	0	0.00	28.38	5	23,839	0.02%
2022/07/20	3.1	28.01	1	28.08	28.00	2.1	24,096	0.01%
2022/07/19	1	27.55	0	0.00	27.68	1	24,748	0.00%
2022/07/18	0.6	27.24	0	0.00	27.48	0.6	24,713	0.00%
2022/07/15	6	27.05	1	27.15	27.09	5	24,487	0.02%
2022/07/14	3	27.04	0	0.00	27.18	3	24,288	0.01%
2022/07/13	3	27.12	1	27.15	27.08	2	24,146	0.01%
2022/07/12	5.9	26.55	1	26.53	26.62	4.9	24,016	0.02%
2022/07/11	1.2	27.17	2	27.21	27.25	-0.8	23,577	0.00%
2022/07/08	14	27.18	0	0.00	27.25	14	23,400	0.06%
2022/07/07	2	26.49	1	26.70	26.76	1	23,071	0.00%
2022/07/06	12.4	26.53	2	26.32	26.32	10.4	23,127	0.04%
2022/07/05	11.4	26.87	0	0.00	26.96	11.4	22,663	0.05%
2022/07/04	9.6	26.64	8	26.58	26.68	1.6	22,393	0.01%
2022/07/01	13.8	27.12	1	27.33	26.81	12.8	22,566	0.06%
2022/06/30	15.3	27.56	0	0.00	27.56	15.3	21,708	0.07%
2022/06/29	11.2	28.24	1	28.14	28.14	10.2	20,881	0.05%
2022/06/28	10.8	28.49	0	0.00	28.53	10.8	20,578	0.05%
2022/06/27	3.2	28.65	4	28.84	28.86	-0.8	20,368	0.00%
2022/06/24	6	28.23	0	0.00	28.10	6	20,147	0.03%
2022/06/23	29.3	28.09	3	28.34	28.05	26.3	20,047	0.13%
2022/06/22	26.8	28.61	0	0.00	28.50	26.8	19,293	0.14%
2022/06/21	1	29.29	1	29.29	29.28	0	18,528	0.00%
2022/06/20	32.9	29.16	7	29.14	28.87	25.9	18,308	0.14%
2022/06/17	27.3	29.55	0	0.00	29.62	27.3	17,392	0.16%
2022/06/16	45.5	30.12	0	0.00	29.94	45.5	16,622	0.27%
2022/06/15	3.7	30.35	0	0.00	30.39	3.7	15,696	0.02%
2022/06/14	6.3	30.36	1	30.20	30.48	5.3	15,602	0.03%
2022/06/13	13	30.42	0	0.00	30.51	13	15,482	0.08%
2022/06/10	3	31.04	1	31.04	31.08	2	14,994	0.01%
2022/06/09	3.1	31.33	0	0.00	31.30	3.1	15,011	0.02%
2022/06/08	1	31.56	0	0.00	31.60	1	14,992	0.01%
2022/06/07	1.1	31.37	1	31.45	31.44	0.1	15,163	0.00%
2022/06/06	3	31.37	0	0.00	31.48	3	15,209	0.02%
2022/06/02	4	31.42	0	0.00	31.40	4	15,616	0.03%
2022/06/01	1	31.57	0	0.00	31.52	1	16,204	0.01%
2022/05/31	2.3	31.36	0	0.00	31.40	2.3	16,408	0.01%
2022/05/30	0.2	31.42	1	31.35	31.43	-0.8	16,672	0.00%
2022/05/27	1	31.05	2	31.08	31.08	-1	16,766	-0.01%
2022/05/26	1.3	30.94	0	0.00	30.80	1.3	17,092	0.01%
2022/05/25	2.2	30.71	0	0.00	30.88	2.2	17,125	0.01%
2022/05/24	4	30.88	17	30.73	30.70	-13	17,438	-0.07%
2022/05/20	7.1	30.74	0	0.00	30.72	7.1	17,709	0.04%
2022/05/19	6	30.50	0	0.00	30.68	6	18,026	0.03%
2022/05/18	1	30.84	0	0.00	31.01	1	17,868	0.01%
2022/05/17	3.1	30.72	2	30.71	30.69	1.1	17,836	0.01%
2022/05/16	6.4	30.62	0	0.00	30.72	6.4	17,947	0.04%
2022/05/13	8	30.72	0	0.00	30.80	8	17,622	0.05%
2022/05/12	6.9	30.89	4	30.83	30.63	2.9	17,584	0.02%
2022/05/11	16.6	31.19	0	0.00	31.17	16.6	17,093	0.10%
2022/05/10	3	31.20	0	0.00	31.65	3	16,798	0.02%
2022/05/09	2.6	31.68	0	0.00	31.57	2.6	16,792	0.02%
2022/05/06	1	32.18	0.4	32.22	32.25	0.6	16,679	0.00%
2022/05/05	1	32.49	0	0.00	32.54	1	16,763	0.01%
2022/05/04	2	32.26	0	0.00	32.31	2	16,949	0.01%
2022/05/03	3	31.93	0	0.00	32.09	3	17,554	0.02%
2022/04/29	2.1	32.01	0	0.00	32.01	2.1	17,967	0.01%
2022/04/28	5	31.56	0	0.00	31.72	5	18,539	0.03%
2022/04/27	10.5	31.28	0	0.00	31.48	10.5	18,489	0.06%
2022/04/26	11.5	31.98	0	0.00	31.93	11.5	18,167	0.06%
2022/04/25	22.7	32.01	0	0.00	32.03	22.7	18,243	0.12%
2022/04/22	1	32.68	0	0.00	32.78	1	17,463	0.01%
2022/04/21	1	32.86	1	32.93	32.90	0	17,770	0.00%
2022/04/20	6.1	32.81	0	0.00	32.83	6.1	17,859	0.03%
2022/04/19	1.5	32.88	0	0.00	32.85	1.5	18,080	0.01%
2022/04/18	10.2	32.68	1	32.75	32.68	9.2	18,217	0.05%
2022/04/15	2.6	32.92	0	0.00	32.90	2.6	18,004	0.01%
2022/04/14	3	33.10	0	0.00	33.07	3	18,223	0.02%
2022/04/13	3	32.95	0	0.00	33.11	3	18,347	0.02%
2022/04/12	7	32.65	0	0.00	32.69	7	18,315	0.04%
2022/04/11	10.5	32.88	0	0.00	32.81	10.5	17,884	0.06%
2022/04/08	4	33.09	0	0.00	33.17	4	17,526	0.02%
2022/04/07	20.4	33.11	0	0.00	32.90	20.4	17,428	0.12%
2022/04/06	5	33.37	0	0.00	33.47	5	16,712	0.03%
2022/04/01	1.7	33.41	1	33.55	33.55	0.7	16,657	0.00%
2022/03/31	2	33.64	0	0.00	33.63	2	16,656	0.01%
2022/03/30	6	33.64	0	0.00	33.70	6	16,713	0.04%
2022/03/29	0.1	33.75	0	0.00	33.64	0.1	16,641	0.00%
2022/03/28	15.2	33.53	2.2	33.58	33.78	13	16,634	0.08%
2022/03/25	1.1	33.80	0	0.00	33.81	1.1	16,484	0.01%
2022/03/24	1	33.88	5	33.96	33.96	-4	16,660	-0.02%
2022/03/23	0	0.00	1	33.99	33.96	-1	16,953	-0.01%
2022/03/22	1	33.95	2	33.95	33.87	-1	17,380	-0.01%
2022/03/21	2.1	33.95	0.1	33.95	33.95	2	17,417	0.01%
2022/03/18	1	33.82	0	0.00	33.90	1	17,685	0.01%
2022/03/17	1	33.86	20	34.00	34.01	-19	17,731	-0.11%
2022/03/16	1	33.78	0.8	33.70	33.71	0.3	17,821	0.00%
2022/03/15	1.2	33.86	15	33.79	33.78	-13.8	17,846	-0.08%
2022/03/14	0	0.00	6	34.04	34.13	-6	18,020	-0.03%
2022/03/11	1.3	33.86	6	33.92	33.90	-4.7	18,151	-0.03%
2022/03/10	1	33.90	5	33.87	33.89	-4	18,239	-0.02%
2022/03/09	1	33.20	0	0.00	33.36	1	18,168	0.01%
2022/03/08	14	33.01	0	0.00	33.00	14	18,129	0.08%
2022/03/07	11.1	33.36	0	0.00	33.45	11.1	17,675	0.06%
2022/03/04	1	34.11	0	0.00	34.04	1	17,185	0.01%
2022/03/03	0.1	34.16	9	34.19	34.22	-8.9	17,340	-0.05%
2022/03/02	0.4	33.86	2	33.89	33.97	-1.6	17,356	-0.01%
2022/03/01	0	0.00	4	33.78	33.88	-4	17,209	-0.02%
2022/02/25	2.1	33.28	1	33.37	33.33	1.1	16,965	0.01%
2022/02/24	9.8	33.35	0	0.00	33.19	9.8	17,005	0.06%
2022/02/23	2	33.72	7	33.69	33.75	-5	16,824	-0.03%
2022/02/22	9.1	33.37	0	0.00	33.49	9.1	16,978	0.05%
2022/02/21	2.1	33.45	11	33.65	33.80	-8.9	17,361	-0.05%
2022/02/18	2	33.35	1	33.43	33.50	1	17,247	0.01%
2022/02/17	1.2	33.31	0.5	33.39	33.34	0.7	17,551	0.00%
2022/02/16	3.5	33.18	0	0.00	33.27	3.5	17,830	0.02%
2022/02/15	10.2	33.17	2	33.16	33.10	8.2	17,811	0.05%
2022/02/14	9	33.12	5	33.11	33.13	4	18,019	0.02%
2022/02/11	0.3	33.50	15	33.41	33.43	-14.7	18,330	-0.08%
2022/02/10	5.7	33.46	0	0.00	33.49	5.7	18,757	0.03%
2022/02/09	0	0.00	12	33.45	33.50	-12	19,206	-0.06%
2022/02/08	0	0.00	4	33.25	33.30	-4	19,190	-0.02%
2022/02/07	6.2	32.57	12	32.57	33.00	-5.9	19,118	-0.03%
2022/01/26	10	32.41	7	32.41	32.40	3	19,021	0.02%
2022/01/25	17.5	32.32	7.2	32.37	32.34	10.3	19,107	0.05%
2022/01/24	13.6	32.56	0	0.00	32.72	13.6	18,760	0.07%
2022/01/21	17.8	32.99	6	32.91	32.84	11.8	18,519	0.06%
2022/01/20	7.5	33.27	2	33.20	33.36	5.5	18,158	0.03%
2022/01/19	9	33.26	2	33.34	33.21	7	18,354	0.04%
2022/01/18	8	33.36	14	33.43	33.45	-6	18,641	-0.03%
2022/01/17	4.2	33.12	2	33.16	33.22	2.2	18,981	0.01%
2022/01/14	8.1	32.96	5	33.03	33.15	3.1	21,215	0.01%
2022/01/13	0	0.00	3	33.22	33.20	-3	22,404	-0.01%
2022/01/12	1.3	33.07	4	33.05	33.10	-2.8	23,373	-0.01%
2022/01/11	4.4	33.20	0	0.00	33.20	4.4	23,638	0.02%
2022/01/10	1	33.14	6	33.22	33.27	-5	24,258	-0.02%
2022/01/07	8.8	33.34	1	33.18	33.17	7.8	24,516	0.03%
2022/01/06	2.1	33.38	1	33.42	33.41	1.1	24,667	0.00%
2022/01/05	2	33.42	1	33.46	33.45	1	25,175	0.00%
2022/01/04	2	33.42	0	0.00	33.41	2	26,009	0.01%
2022/01/03	3.7	33.45	1	33.47	33.42	2.7	26,439	0.01%
2021/12/29	0.5	33.59	1	33.60	33.61	-0.6	27,867	0.00%
2021/12/28	0	0.00	2	33.53	33.56	-2	28,292	-0.01%
2021/12/27	0	0.00	1	33.38	33.38	-1	28,983	0.00%
2021/12/23	1.3	33.36	0	0.00	33.34	1.3	30,324	0.00%
2021/12/22	1.2	33.33	0	0.00	33.30	1.2	30,997	0.00%
2021/12/21	4	33.32	0	0.00	33.36	4	31,128	0.01%
2021/12/20	2	33.43	9	33.45	33.41	-7	31,224	-0.02%
2021/12/17	0	0.00	1	33.43	33.43	-1	31,075	0.00%
2021/12/16	0	0.00	6	33.40	33.45	-6	30,909	-0.02%
2021/12/15	2.3	33.05	0	0.00	33.04	2.3	31,068	0.01%
2021/12/14	6.8	33.00	1	32.99	32.95	5.8	31,054	0.02%
2021/12/13	1.3	33.39	2	33.40	33.33	-0.7	30,895	0.00%
2021/12/10	1	33.32	0	0.00	33.30	1	30,862	0.00%
2021/12/09	2	33.36	0	0.00	33.32	2	30,754	0.01%
2021/12/08	1.5	33.26	2	33.28	33.18	-0.5	30,597	0.00%
2021/12/07	0.3	32.89	0	0.00	33.03	0.3	30,311	0.00%
2021/12/06	3.1	32.77	1	32.79	32.86	2.1	30,069	0.01%
2021/12/03	4.3	32.64	5	32.68	32.65	-0.7	30,302	0.00%
2021/12/02	1.2	32.45	0	0.00	32.47	1.2	30,250	0.00%
2021/11/30	3	32.46	0	0.00	32.30	3	30,392	0.01%
2021/11/29	4.5	32.15	0	0.00	32.22	4.5	30,384	0.01%
2021/11/26	7	32.42	3	32.36	32.35	4	30,133	0.01%
2021/11/25	0	0.00	0.3	32.70	32.65	-0.3	29,905	0.00%
2021/11/24	7	32.54	0	0.00	32.61	7	29,925	0.02%
2021/11/23	8.2	32.65	0	0.00	32.63	8.2	29,885	0.03%
2021/11/22	7	32.92	0	0.00	32.93	7	29,903	0.02%
2021/11/19	5.5	32.98	6	32.92	32.93	-0.5	29,833	0.00%
2021/11/18	2	32.97	4	32.99	32.98	-2	29,820	-0.01%
2021/11/17	3.2	32.63	0	0.00	32.71	3.2	29,329	0.01%
2021/11/16	4	32.47	11	32.49	32.59	-7	29,410	-0.02%
2021/11/15	0.1	32.50	1	32.40	32.43	-0.9	29,642	0.00%
2021/11/12	4	32.15	0	0.00	32.20	4	29,635	0.01%
2021/11/11	4.4	32.24	7	32.31	32.15	-2.6	29,814	-0.01%
2021/11/10	3	32.35	5	32.48	32.34	-2	30,295	-0.01%
2021/11/09	8.3	32.38	10	32.35	32.35	-1.7	30,107	-0.01%
2021/11/08	1	32.11	8.7	32.13	32.39	-7.7	29,738	-0.03%
2021/11/05	5	31.86	2	31.94	31.95	3	29,680	0.01%
2021/11/04	5.3	31.93	3.2	31.93	31.86	2.1	29,884	0.01%
2021/11/03	7	31.71	5	31.72	31.77	2	29,845	0.01%
2021/11/02	6.2	31.64	0	0.00	31.53	6.2	29,764	0.02%
2021/11/01	5.2	31.56	0	0.00	31.56	5.2	29,464	0.02%
2021/10/29	2	31.34	0	0.00	31.45	2	29,203	0.01%
2021/10/28	7	31.38	2	31.38	31.39	5	29,000	0.02%
2021/10/27	5	31.07	0	0.00	31.15	5	28,924	0.02%
2021/10/26	1.1	30.94	0	0.00	31.05	1.1	28,992	0.00%
2021/10/25	18.5	30.75	1	30.79	30.86	17.5	28,743	0.06%
2021/10/22	68.7	30.70	0	0.00	30.84	68.7	28,569	0.24%
2021/10/21	32.6	32.34	11	32.41	32.40	21.6	26,495	0.08%
2021/10/20	17.5	32.38	0	0.00	32.37	17.5	25,033	0.07%
2021/10/19	12.3	32.31	0	0.00	32.40	12.3	23,996	0.05%
2021/10/18	26.6	32.37	0	0.00	32.36	26.6	23,655	0.11%
2021/10/15	8.2	32.32	2.1	32.31	32.31	6.2	23,612	0.03%
2021/10/14	6.6	32.05	0	0.00	32.18	6.6	23,569	0.03%
2021/10/13	9.5	32.18	0	0.00	32.17	9.5	23,078	0.04%
2021/10/12	18.8	32.32	0	0.00	32.24	18.8	22,532	0.08%
2021/10/08	7.7	32.61	2	32.64	32.59	5.7	21,746	0.03%
2021/10/07	16	32.49	1	32.59	32.57	15	21,631	0.07%
2021/10/06	27.8	31.86	0	0.00	31.88	27.8	20,959	0.13%
2021/10/05	12.2	31.73	0	0.00	31.96	12.2	20,585	0.06%
2021/10/04	36.4	32.01	0	0.00	31.84	36.4	20,219	0.18%
2021/10/01	43.7	32.32	4	32.26	32.26	39.7	19,474	0.20%
2021/09/30	10	32.71	0	0.00	32.77	10	18,345	0.05%
2021/09/29	36	32.63	0	0.00	32.70	36	18,174	0.20%
2021/09/28	12.1	33.11	0	0.00	33.08	12.1	17,606	0.07%
2021/09/24	2	33.32	2	33.33	33.30	0	17,887	0.00%
2021/09/23	16.9	33.06	0	0.00	33.08	16.9	17,863	0.09%
2021/09/22	51.1	32.81	0	0.00	32.90	51.1	17,894	0.29%
2021/09/17	0	0.00	1	33.29	33.42	-1	17,382	-0.01%
2021/09/15	1.3	33.32	0	0.00	33.33	1.3	17,219	0.01%
2021/09/14	6	33.35	2	33.35	33.36	4	17,241	0.02%
2021/09/13	3	33.29	0	0.00	33.41	3	17,264	0.02%
2021/09/10	1.1	33.04	0	0.00	33.22	1.1	17,282	0.01%
2021/09/09	0.7	32.93	0	0.00	32.94	0.7	17,241	0.00%
2021/09/08	48.2	32.87	0	0.00	32.80	48.2	17,202	0.28%
2021/09/07	1.2	33.15	0	0.00	33.16	1.2	16,852	0.01%
2021/09/06	12.1	33.05	0	0.00	33.07	12.1	16,790	0.07%
2021/09/03	20.4	33.18	0.8	33.29	33.24	19.6	16,600	0.12%
2021/09/02	2.1	33.16	0	0.00	33.16	2.1	16,607	0.01%
2021/09/01	1.1	33.37	1	33.25	33.39	0.1	16,552	0.00%
2021/08/30	1	33.20	0	0.00	33.29	1	16,532	0.01%
2021/08/26	2	32.86	0	0.00	32.99	2	16,452	0.01%
2021/08/25	10	32.91	0	0.00	33.00	10	16,281	0.06%
2021/08/24	0.1	32.80	0	0.00	32.80	0.1	16,383	0.00%
2021/08/23	7.1	32.77	3.2	32.77	32.88	3.9	16,186	0.02%
2021/08/20	8	32.16	1	32.30	32.26	7	16,057	0.04%
2021/08/19	14.3	32.51	1	32.50	32.32	13.3	15,784	0.08%
2021/08/18	15.2	32.50	2	32.82	33.07	13.2	15,181	0.09%
2021/08/17	8.1	32.67	0	0.00	32.53	8.1	14,907	0.05%
2021/08/16	15.5	32.91	0	0.00	32.86	15.5	14,707	0.11%
2021/08/13	15	33.29	1	33.36	33.27	14	14,056	0.10%
2021/08/12	4.5	33.47	0	0.00	33.51	4.5	13,851	0.03%
2021/08/11	10.4	33.52	0	0.00	33.49	10.4	13,905	0.07%
2021/08/10	18.2	33.79	1	33.88	33.79	17.2	13,704	0.13%
2021/08/09	0.6	34.05	6	34.05	34.10	-5.4	14,439	-0.04%
2021/08/06	6	34.18	0	0.00	34.25	6	14,660	0.04%
2021/08/05	1	34.23	0	0.00	34.20	1	15,367	0.01%
2021/08/04	0.1	34.22	2	34.31	34.35	-1.9	16,712	-0.01%
2021/08/03	10.1	34.13	0	0.00	34.15	10.1	17,432	0.06%
2021/08/02	4.1	33.84	0	0.00	34.00	4.1	17,428	0.02%
2021/07/30	13	33.96	0	0.00	33.90	13	17,250	0.08%
2021/07/29	6	33.89	0	0.00	34.10	6	17,094	0.04%
2021/07/28	14.1	33.61	0	0.00	33.89	14.1	17,359	0.08%
2021/07/27	10.1	34.05	0	0.00	34.07	10.1	17,372	0.06%
2021/07/23	6	34.39	10	34.43	34.47	-4	17,212	-0.02%
2021/07/22	12.6	34.26	0	0.00	34.21	12.6	17,183	0.07%
2021/07/21	25	34.17	7	34.29	34.13	18	16,996	0.11%
2021/07/20	9	34.72	0	0.00	34.56	9	16,353	0.06%
2021/07/19	1.1	35.12	10	35.02	35.14	-8.9	16,195	-0.05%
2021/07/15	5.2	34.69	2	34.84	34.98	3.2	16,244	0.02%
2021/07/14	6.3	34.49	0	0.00	34.48	6.3	16,238	0.04%
2021/07/13	10.4	34.95	0	0.00	34.85	10.4	16,009	0.06%
2021/07/12	2	35.15	0	0.00	35.27	2	15,934	0.01%
2021/07/09	6.3	35.37	0	0.00	35.44	6.3	15,733	0.04%
2021/07/08	3	35.73	0	0.00	35.80	3	15,796	0.02%
2021/07/07	11.4	35.79	0	0.00	35.61	11.4	15,802	0.07%
2021/07/06	5.1	35.80	0	0.00	35.91	5.1	15,704	0.03%
2021/07/05	0.1	35.61	1	35.56	35.69	-0.9	15,631	-0.01%
2021/07/02	1	35.17	0	0.00	35.20	1	15,550	0.01%
2021/07/01	1.2	35.28	0	0.00	35.00	1.2	15,473	0.01%
2021/06/30	1	34.96	0	0.00	35.00	1	15,037	0.01%
2021/06/29	3	34.90	0	0.00	34.80	3	15,029	0.02%
2021/06/28	0	0.00	2	35.07	35.10	-2	15,068	-0.01%
2021/06/24	0	0.00	0.3	34.49	34.66	-0.3	15,045	0.00%
2021/06/23	1	34.36	0	0.00	34.45	1	15,186	0.01%
2021/06/22	1.6	34.59	0	0.00	34.43	1.6	15,168	0.01%
2021/06/21	36.3	34.63	0	0.00	34.55	36.3	15,124	0.24%
2021/06/18	2	34.95	1	34.99	34.91	1	15,026	0.01%
2021/06/17	0.3	34.65	1	34.61	34.90	-0.7	15,116	0.00%
2021/06/16	0	0.00	2	34.70	34.78	-2	15,232	-0.01%
2021/06/15	0.3	34.80	0	0.00	34.65	0.3	15,274	0.00%
2021/06/10	2	34.44	12	34.50	34.60	-10	15,462	-0.06%
2021/06/09	1.1	34.42	0	0.00	34.45	1.1	15,529	0.01%
2021/06/08	3	34.60	0	0.00	34.65	3	15,624	0.02%
2021/06/07	4.4	34.52	0	0.00	34.72	4.4	15,739	0.03%
2021/06/04	1.1	34.79	0	0.00	34.77	1.1	15,681	0.01%
2021/06/03	3	34.92	14	34.94	34.95	-11	15,696	-0.07%
2021/06/02	3	34.97	26	34.89	34.96	-23	15,809	-0.15%
2021/06/01	13.1	34.89	1	34.98	35.06	12.1	15,858	0.08%
2021/05/31	3	34.59	0	0.00	34.75	3	15,721	0.02%
2021/05/28	1	34.38	0	0.00	34.55	1	15,754	0.01%
2021/05/27	13	34.08	0	0.00	34.28	13	15,767	0.08%
2021/05/26	4.1	34.26	1.1	34.31	34.32	3	15,811	0.02%
2021/05/25	4.1	34.25	0	0.00	34.34	4.1	15,861	0.03%
2021/05/24	0.8	33.84	1	34.07	34.05	-0.2	15,943	0.00%
2021/05/21	1	34.00	0	0.00	34.00	1	15,870	0.01%
2021/05/19	13	33.85	0	0.00	34.10	13	15,867	0.08%
2021/05/18	35	33.06	0	0.00	34.01	35	15,921	0.22%
2021/05/17	7.3	32.91	18	32.52	32.75	-10.7	15,879	-0.07%
2021/05/14	4	33.66	1	33.73	33.65	3	14,792	0.02%
2021/05/13	11.2	33.27	5	33.36	33.40	6.2	14,460	0.04%
2021/05/12	15.1	33.24	25.7	33.82	33.50	-10.6	13,679	-0.08%
2021/05/11	20	34.83	0	0.00	34.70	20	12,332	0.16%
2021/05/10	2.1	35.87	0	0.00	35.88	2.1	11,676	0.02%
2021/05/07	0.1	35.67	1	35.65	35.72	-0.9	11,778	-0.01%
2021/05/06	12	35.06	1	35.32	35.30	11	11,877	0.09%
2021/05/05	0.1	35.59	0	0.00	35.35	0.1	11,916	0.00%
2021/05/04	8.1	35.18	5	35.01	35.30	3.1	11,516	0.03%
2021/05/03	1	35.92	7	36.11	35.91	-6	11,089	-0.05%
2021/04/29	2	35.95	0.2	35.94	36.12	1.8	11,039	0.02%
2021/04/28	1	35.96	0.2	35.93	35.98	0.8	11,127	0.01%
2021/04/27	1.1	35.93	1	35.97	35.98	0.1	11,379	0.00%
2021/04/26	21	35.88	0	0.00	35.99	21	11,527	0.18%
2021/04/23	0.1	35.29	1	35.30	35.30	-0.9	11,671	-0.01%
2021/04/22	0.6	35.73	0.5	35.78	35.40	0.1	11,800	0.00%
2021/04/21	6	35.33	1	35.35	35.53	5	12,099	0.04%
2021/04/20	0.1	35.40	0	0.00	35.33	0.1	12,400	0.00%
2021/04/19	1	34.99	6	35.09	35.20	-5	12,466	-0.04%
2021/04/16	1	34.70	2	34.94	34.94	-1	12,623	-0.01%
2021/04/15	0.1	34.49	0	0.00	34.50	0.1	12,665	0.00%
2021/04/14	2	34.29	1	34.50	34.35	1	13,099	0.01%
2021/04/13	4.2	34.59	12	34.67	34.47	-7.8	13,191	-0.06%
2021/04/12	0	0.00	2	34.69	34.69	-2	13,479	-0.01%
2021/04/09	5.3	34.72	1	34.68	34.70	4.3	13,634	0.03%
2021/04/08	4	34.69	1	34.72	34.75	3	13,861	0.02%
2021/04/07	4	34.72	0	0.00	34.71	4	13,924	0.03%
2021/04/06	1	34.77	0	0.00	34.74	1	13,991	0.01%
2021/04/01	2	34.59	0	0.00	34.61	2	14,051	0.01%
2021/03/30	6.1	34.35	5	34.43	34.60	1.1	13,963	0.01%
2021/03/29	10	34.00	1	33.92	34.34	9	14,041	0.06%
2021/03/26	0	0.00	1	33.79	33.80	-1	14,091	-0.01%
2021/03/25	3.1	33.57	10	33.53	33.66	-6.9	14,089	-0.05%
2021/03/24	1	33.61	1	33.73	33.65	0	14,064	0.00%
2021/03/23	1.1	33.61	0	0.00	33.66	1.1	14,047	0.01%
2021/03/22	8.7	33.61	0	0.00	33.60	8.7	14,115	0.06%
2021/03/19	2	33.36	0	0.00	33.60	2	14,304	0.01%
2021/03/18	11	33.47	0	0.00	33.53	11	14,273	0.08%
2021/03/17	0	0.00	1	32.98	32.95	-1	14,394	-0.01%
2021/03/16	1	32.99	14	32.97	32.99	-13	14,595	-0.09%
2021/03/15	0	0.00	2	32.63	32.74	-2	14,896	-0.01%
2021/03/12	4.6	32.40	0	0.00	32.43	4.6	15,119	0.03%
2021/03/11	0	0.00	4	32.22	32.33	-4	15,393	-0.03%
2021/03/10	0	32.10	0	0.00	32.10	0	15,574	0.00%
2021/03/08	0	0.00	2	32.00	32.00	-2	15,766	-0.01%
2021/03/05	0	0.00	1	31.58	31.80	-1	15,693	-0.01%
2021/03/04	0	0.00	4	31.90	31.80	-4	15,709	-0.03%
2021/03/03	2.1	31.83	0	0.00	31.93	2.1	15,785	0.01%
2021/03/02	0	0.00	10	32.07	31.90	-10	15,732	-0.06%
2021/02/26	8.1	31.84	0	0.00	31.90	8.1	15,774	0.05%
2021/02/25	2.1	31.98	2	31.99	32.01	0.1	15,760	0.00%
2021/02/24	1	31.80	2	32.00	31.80	-1	15,763	-0.01%
2021/02/23	0.8	31.45	0	0.00	31.80	0.8	15,634	0.01%
2021/02/22	1.1	31.49	8	31.50	31.50	-6.9	15,506	-0.04%
2021/02/18	0.1	31.09	9	31.11	31.13	-8.9	15,500	-0.06%
2021/02/17	2	30.93	7	30.99	31.00	-5	15,543	-0.03%
2021/02/05	3	30.57	0	0.00	30.55	3	15,356	0.02%
2021/02/04	1	30.47	0	0.00	30.51	1	15,473	0.01%
2021/02/03	1	30.51	1	30.56	30.51	0	15,563	0.00%
2021/02/02	1	30.50	2	30.53	30.50	-1	15,854	-0.01%
2021/02/01	0	0.00	3	30.04	30.25	-3	16,075	-0.02%
2021/01/29	0	0.00	22	30.65	30.26	-22	16,246	-0.14%
2021/01/28	2	30.78	2	30.65	30.72	0	16,201	0.00%
2021/01/27	0	0.00	21	30.95	30.95	-21	16,259	-0.13%
2021/01/26	0	0.00	12	30.77	30.68	-12	16,164	-0.07%
2021/01/25	0.3	30.54	2	30.56	30.83	-1.7	16,491	-0.01%
2021/01/22	1	30.50	4	30.51	30.53	-3	16,841	-0.02%
2021/01/21	3	30.28	1	30.40	30.30	2	17,518	0.01%
2021/01/20	6	30.47	5	30.40	30.25	1	19,146	0.01%
2021/01/19	2	30.75	0	0.00	30.74	2	19,403	0.01%
2021/01/18	3	30.48	11	30.41	30.61	-8	19,634	-0.04%
2021/01/15	5	31.01	3	30.77	30.79	2	19,548	0.01%
2021/01/14	1	30.98	2	30.99	30.92	-1	19,520	-0.01%
2021/01/13	1	30.53	7	30.51	30.69	-6	19,429	-0.03%
2021/01/12	1	30.50	9	30.43	30.35	-8	19,254	-0.04%
2021/01/11	2	30.54	2	30.56	30.61	0	19,281	0.00%
2021/01/08	0	0.00	15	30.36	30.46	-15	19,283	-0.08%
2021/01/07	0	0.00	19	30.21	30.22	-19	19,236	-0.10%
2021/01/06	6	30.09	17	30.06	30.00	-11	18,861	-0.06%
2021/01/05	1	30.01	2	29.95	30.02	-1	18,702	-0.01%
2021/01/04	2.1	29.89	3	29.97	29.94	-0.9	18,639	0.00%
2020/12/31	2	29.78	1	30.00	29.95	1	18,552	0.01%
2020/12/30	20.1	29.69	0	0.00	29.78	20.1	18,338	0.11%
2020/12/29	0.1	29.75	4	29.68	29.67	-3.9	18,326	-0.02%
2020/12/28	0	0.00	14.5	29.66	29.75	-14.5	18,329	-0.08%
2020/12/25	3.1	29.50	0	0.00	29.51	3.1	18,165	0.02%
2020/12/24	1	29.46	0	0.00	29.48	1	18,085	0.01%
2020/12/23	2.1	29.38	1	29.38	29.42	1.1	18,156	0.01%
2020/12/22	9	29.46	1	29.42	29.43	8	18,606	0.04%
2020/12/21	4	29.45	1	29.42	29.60	3	19,258	0.02%
2020/12/18	2	29.63	1.1	29.63	29.61	0.9	19,328	0.00%
2020/12/17	2	29.64	0	0.00	29.66	2	19,561	0.01%
2020/12/16	0	0.00	2	29.62	29.80	-2	19,561	-0.01%
2020/12/15	12	29.58	5	29.65	29.51	7	19,488	0.04%
2020/12/11	15	29.69	7	29.63	29.81	8	19,359	0.04%
2020/12/10	12	29.97	1	30.01	29.94	11	19,265	0.06%
2020/12/09	7	30.03	11	30.04	30.14	-4	19,097	-0.02%
2020/12/08	0	29.85	9	29.92	29.90	-9	18,695	-0.05%
2020/12/07	17	29.76	1	29.82	29.85	16	18,414	0.09%
2020/12/04	1	29.63	11	29.62	29.68	-10	18,251	-0.05%
2020/12/03	1	29.45	1	29.50	29.45	0	18,137	0.00%
2020/12/02	8.1	29.46	171	29.35	29.44	-162.9	18,138	-0.90%	大賣/鉅額交易
2020/12/01	8	29.30	2	29.33	29.35	6	18,131	0.03%
2020/11/30	11	29.37	1	29.41	29.35	10	18,213	0.05%
2020/11/27	15.2	29.22	6	29.33	29.32	9.2	18,098	0.05%
2020/11/26	0	0.00	3	29.13	29.15	-3	18,010	-0.02%
2020/11/25	10	29.11	1	29.15	29.01	9	18,006	0.05%
2020/11/24	6	29.16	0	0.00	29.11	6	17,904	0.03%
2020/11/23	1	29.12	37	29.09	29.14	-36	17,841	-0.20%
2020/11/20	3	28.85	15	28.85	28.88	-12	17,893	-0.07%
2020/11/19	2	28.86	0	0.00	28.86	2	18,118	0.01%
2020/11/18	30	28.85	0	0.00	28.90	30	18,250	0.16%
2020/11/17	12	28.84	3	28.82	28.81	9	18,455	0.05%
2020/11/16	21.5	28.78	6	28.79	28.80	15.5	19,178	0.08%
2020/11/12	60	28.49	60	28.38	28.40	0	18,920	0.00%
2020/11/11	48	28.34	8	28.49	28.50	40	18,920	0.21%
2020/11/10	2	28.37	3	28.36	28.29	-1	18,893	-0.01%
2020/11/09	6	28.43	0	0.00	28.40	6	18,592	0.03%
2020/11/06	2	28.18	2	28.22	28.19	0	18,420	0.00%
2020/11/05	8.2	28.13	0	0.00	28.12	8.2	18,259	0.04%
2020/11/04	13.1	28.03	5	28.02	28.05	8.1	18,240	0.04%
2020/11/03	6	27.97	2	27.97	28.01	4	18,058	0.02%
2020/11/02	10	27.66	1	27.69	27.72	9	17,951	0.05%
2020/10/30	12	27.84	0	0.00	27.80	12	17,737	0.07%
2020/10/29	29	27.95	0	0.00	27.98	29	17,214	0.17%
2020/10/28	164	28.33	33	28.25	28.19	131	16,451	0.80%	大買/鉅額交易
2020/10/27	19.1	29.68	1	29.57	29.69	18.1	14,985	0.12%
2020/10/26	2	29.69	62	29.71	29.69	-60	14,571	-0.41%
2020/10/23	0	0.00	4	29.60	29.63	-4	14,243	-0.03%
2020/10/22	0	0.00	9	29.58	29.59	-9	14,252	-0.06%
2020/10/21	9	29.60	4	29.65	29.59	5	14,117	0.04%
2020/10/20	25	29.64	1	29.62	29.64	24	13,965	0.17%
2020/10/19	0	0.00	5	29.67	29.64	-5	14,347	-0.03%
2020/10/16	13	29.59	0	0.00	29.56	13	14,557	0.09%
2020/10/15	7.3	29.64	0	0.00	29.69	7.3	14,581	0.05%
2020/10/14	0	0.00	6	29.77	29.74	-6	14,485	-0.04%
2020/10/13	10	29.67	0	0.00	29.71	10	14,504	0.07%
2020/10/12	18	29.81	1	29.85	29.74	17	14,442	0.12%
2020/10/08	4	29.76	0	0.00	29.76	4	14,174	0.03%
2020/10/07	0	29.75	0	0.00	29.65	0	14,166	0.00%
2020/10/06	1	29.65	12	29.62	29.68	-11	14,217	-0.08%
2020/10/05	3.1	29.40	5	29.46	29.45	-1.9	14,385	-0.01%
2020/09/29	2	29.30	1	29.38	29.40	1	15,005	0.01%
2020/09/28	2	29.12	1	29.38	29.38	1	15,348	0.01%
2020/09/25	13	28.91	5	28.96	28.90	8	15,839	0.05%
2020/09/24	22	29.20	1	29.04	29.06	21	15,657	0.13%
2020/09/23	7	29.67	10	29.67	29.70	-3	15,278	-0.02%
2020/09/22	6	29.82	0	0.00	29.80	6	15,424	0.04%
2020/09/18	0.3	30.24	0	0.00	30.20	0.3	15,272	0.00%
2020/09/14	2	29.84	0	0.00	29.98	2	15,378	0.01%
2020/09/11	3	29.75	14	29.77	29.75	-11	15,516	-0.07%
2020/09/10	2	29.86	0	0.00	29.85	2	15,677	0.01%
2020/09/09	20	29.67	5	29.70	29.85	15	15,903	0.09%
2020/09/08	20	29.91	0	0.00	29.97	20	15,932	0.13%
2020/09/07	9.1	29.97	1	30.05	29.96	8.1	16,173	0.05%
2020/09/04	7	30.04	5	29.95	30.09	2	16,345	0.01%
2020/09/03	0	30.28	0	0.00	30.25	0	16,346	0.00%
2020/09/02	1.1	30.21	10	30.10	30.14	-8.9	16,374	-0.05%
2020/09/01	0	0.00	11	29.99	30.06	-11	16,665	-0.07%
2020/08/28	3	30.19	0	0.00	30.24	3	17,226	0.02%
2020/08/27	0	0.00	1	30.35	30.33	-1	17,715	-0.01%
2020/08/26	2	30.36	0	0.00	30.43	2	17,808	0.01%
2020/08/25	1	30.44	4	30.45	30.44	-3	17,900	-0.02%
2020/08/24	1	30.05	0	0.00	30.14	1	17,717	0.01%
2020/08/21	1	30.10	5	30.01	30.11	-4	17,747	-0.02%
2020/08/20	3	29.87	1	29.98	29.79	2	17,584	0.01%
2020/08/19	5	30.93	11	30.99	30.77	-6	17,106	-0.04%
2020/08/18	4.1	30.91	0	0.00	30.90	4.1	17,222	0.02%
2020/08/17	0.3	30.96	14	30.90	30.96	-13.7	17,405	-0.08%
2020/08/13	1	30.33	0	0.00	30.32	1	17,551	0.01%
2020/08/12	1	30.18	7	30.16	30.22	-6	17,670	-0.03%
2020/08/11	7	30.40	0	0.00	30.35	7	17,800	0.04%
2020/08/10	1.9	30.59	0	0.00	30.60	1.9	17,852	0.01%
2020/08/07	6	30.70	0	0.00	30.65	6	17,963	0.03%
2020/08/06	16	30.70	3	30.85	30.70	13	18,123	0.07%
2020/08/05	0	0.00	6	30.57	30.62	-6	18,150	-0.03%
2020/08/04	2	30.01	3	30.11	30.17	-1	18,066	-0.01%
2020/08/03	1.1	30.01	0	0.00	30.01	1.1	18,203	0.01%
2020/07/31	0	0.00	7	30.10	30.24	-7	18,362	-0.04%
2020/07/30	2.5	29.81	22	29.91	29.99	-19.5	18,199	-0.11%
2020/07/29	0	0.00	2	29.65	29.62	-2	18,290	-0.01%
2020/07/28	2	29.50	0	0.00	29.46	2	18,589	0.01%
2020/07/27	1	29.83	0	0.00	29.84	1	18,958	0.01%
2020/07/24	4	30.08	17	30.00	29.85	-13	19,177	-0.07%
2020/07/23	5	30.16	22	30.09	30.17	-17	19,226	-0.09%
2020/07/22	0	0.00	10	29.95	29.97	-10	19,001	-0.05%
2020/07/21	4	29.80	16	29.88	29.84	-12	18,618	-0.06%
2020/07/20	2	29.40	34	29.44	29.55	-32	18,471	-0.17%
2020/07/17	10	29.60	22	29.62	29.59	-12	18,517	-0.06%
2020/07/16	0	0.00	3	29.70	29.63	-3	18,912	-0.02%
2020/07/15	0	0.00	2	29.55	29.53	-2	19,020	-0.01%
2020/07/14	1	29.64	1	29.64	29.58	0	19,474	0.00%
2020/07/13	10	29.67	1	29.66	29.65	9	19,664	0.05%
2020/07/10	6.2	29.54	15	29.67	29.52	-8.8	20,111	-0.04%
2020/07/09	2	29.80	3	29.88	29.74	-1	20,149	0.00%
2020/07/08	4	29.71	11	29.65	29.72	-7	20,104	-0.03%
2020/07/07	5	29.46	4	29.86	29.43	1	19,758	0.01%
2020/07/06	0	0.00	11	29.64	29.83	-11	19,831	-0.06%
2020/07/03	6	29.33	10	29.33	29.33	-4	19,848	-0.02%
2020/07/02	0.1	29.09	4	29.01	29.09	-3.9	19,919	-0.02%
2020/07/01	1	28.82	29	28.90	28.79	-28	19,835	-0.14%
2020/06/30	15	28.56	0	0.00	28.56	15	19,720	0.08%
2020/06/24	2	28.55	3	28.55	28.54	-1	20,125	0.00%
2020/06/19	2	28.59	13	28.61	28.56	-11	21,935	-0.05%
2020/06/18	21	28.42	48	28.50	28.55	-27	22,217	-0.12%
2020/06/17	19	28.42	10	28.50	28.46	9	22,778	0.04%
2020/06/16	5	28.39	3	28.37	28.45	2	23,966	0.01%
2020/06/15	8	28.25	1	28.29	28.13	7	25,896	0.03%
2020/06/12	20	28.11	6	28.19	28.29	14	26,870	0.05%
2020/06/11	44	28.59	13	28.51	28.43	31	28,066	0.11%
2020/06/10	5.2	28.84	11	28.89	28.86	-5.8	29,208	-0.02%
2020/06/09	10	28.85	3	28.83	28.84	7	31,585	0.02%
2020/06/08	6	28.88	1	28.90	28.88	5	33,932	0.01%
2020/06/05	10	28.80	7.2	28.80	28.80	2.8	34,209	0.01%
2020/06/04	0	28.65	8	28.67	28.67	-8	34,954	-0.02%
2020/06/03	2	28.40	8	28.40	28.48	-6	36,194	-0.02%
2020/06/02	2.1	28.17	4	28.22	28.17	-1.9	36,074	-0.01%
2020/06/01	1	28.00	16	28.03	28.05	-15	36,099	-0.04%
2020/05/29	10	27.78	0	0.00	27.86	10	36,125	0.03%
2020/05/28	3	27.84	0	0.00	27.90	3	36,417	0.01%
2020/05/27	1.2	27.87	1	27.84	27.85	0.2	36,930	0.00%
2020/05/26	2	27.80	8	27.79	27.82	-6	37,686	-0.02%
2020/05/25	23	27.28	35	27.41	27.50	-12	37,769	-0.03%
2020/05/22	16	27.49	4	27.61	27.45	12	37,724	0.03%
2020/05/21	47	27.64	8	27.60	27.63	39	37,673	0.10%
2020/05/20	1	27.43	0	0.00	27.48	1	37,414	0.00%
2020/05/19	11	27.43	0	0.00	27.43	11	37,371	0.03%
2020/05/18	2	27.28	21	27.19	27.25	-19	37,373	-0.05%
2020/05/15	3	27.46	6	27.35	27.43	-3	37,286	-0.01%
2020/05/14	13	27.62	7	27.50	27.48	6	37,309	0.02%
2020/05/13	14	27.70	5	27.59	27.75	9	37,221	0.02%
2020/05/12	8	27.56	0	0.00	27.55	8	37,202	0.02%
2020/05/11	2	27.67	7	27.68	27.66	-5	37,225	-0.01%
2020/05/08	2	27.50	32	27.50	27.50	-30	37,125	-0.08%
2020/05/07	0	0.00	11	27.40	27.40	-11	37,179	-0.03%
2020/05/06	9	27.29	3	27.32	27.32	6	37,098	0.02%
2020/05/05	3	27.25	9	27.33	27.33	-6	37,146	-0.02%
2020/05/04	19	26.99	4	26.97	27.09	15	37,105	0.04%
2020/04/30	9	27.37	4.6	27.39	27.46	4.4	36,925	0.01%
2020/04/29	20.2	27.07	5	27.08	27.07	15.2	37,079	0.04%
2020/04/28	3	26.86	0	0.00	26.91	3	37,392	0.01%
2020/04/27	5	26.62	17	26.65	26.79	-12	39,171	-0.03%
2020/04/24	7	26.33	1	26.26	26.33	6	38,889	0.02%
2020/04/23	4	26.41	58	26.48	26.34	-54	38,981	-0.14%
2020/04/22	3	25.77	1	26.09	26.23	2	38,900	0.01%
2020/04/21	21	26.22	0	0.00	26.10	21	38,703	0.05%
2020/04/20	13	26.49	2	26.56	26.60	11	38,276	0.03%
2020/04/17	31	26.54	28	26.50	26.50	3	38,143	0.01%
2020/04/16	11	26.36	10	26.31	26.44	1	37,641	0.00%
2020/04/15	30	26.42	2	26.40	26.47	28	37,489	0.07%
2020/04/14	3	26.00	2	25.93	26.05	1	37,155	0.00%
2020/04/13	4	25.75	36	25.73	25.68	-32	37,244	-0.09%
2020/04/10	1	25.73	4	25.71	25.73	-3	37,181	-0.01%
2020/04/09	6	25.79	2	25.83	25.65	4	37,221	0.01%
2020/04/08	15	25.51	19	25.42	25.77	-4	36,867	-0.01%
2020/04/07	8	25.20	3	25.20	25.22	5	36,353	0.01%
2020/04/06	2.2	24.77	1	24.84	24.84	1.2	36,110	0.00%
2020/04/01	12	24.50	3	24.51	24.52	9	35,797	0.03%
2020/03/31	7	24.54	0	0.00	24.49	7	35,582	0.02%
2020/03/30	4	24.24	2.4	24.09	24.32	1.6	35,350	0.00%
2020/03/27	11	24.66	5	24.80	24.35	6	35,016	0.02%
2020/03/26	7	24.10	14	24.04	24.26	-7	34,321	-0.02%
2020/03/25	11	24.24	8	24.25	24.09	3	33,888	0.01%
2020/03/24	16	23.45	10	23.20	23.38	6	33,068	0.02%
2020/03/23	19	22.69	7	22.63	22.49	12	32,600	0.04%
2020/03/20	32.2	22.94	43	22.91	23.28	-10.8	31,861	-0.03%
2020/03/19	29	21.99	28	22.26	21.85	1	30,566	0.00%
2020/03/18	43.7	23.59	0	0.00	23.29	43.7	28,445	0.15%
2020/03/17	50	23.76	12	23.98	23.67	38	27,264	0.14%
2020/03/16	41.4	24.71	1	24.58	24.41	40.4	25,639	0.16%
2020/03/13	113	24.28	5.8	24.30	25.29	107.2	24,153	0.44%	大買/鉅額交易
2020/03/12	135	26.08	2	25.80	25.93	133	21,637	0.61%	大買/鉅額交易
2020/03/11	18.2	27.17	0	0.00	26.97	18.2	19,241	0.09%
2020/03/10	23	26.89	4	27.09	27.25	19	18,794	0.10%
2020/03/09	65	27.29	3	27.27	27.25	62	17,707	0.35%
2020/03/06	9.2	27.89	0	0.00	27.88	9.2	16,214	0.06%
2020/03/05	3	28.09	5	28.01	28.10	-2	16,065	-0.01%
2020/03/04	5	27.85	0	0.00	27.86	5	16,235	0.03%
2020/03/03	6	28.04	0	0.00	27.93	6	15,926	0.04%
2020/03/02	10	27.67	5	27.38	27.75	5	15,541	0.03%
2020/02/27	10	28.01	11	28.07	27.90	-1	14,821	-0.01%
2020/02/26	15	28.47	0	0.00	28.30	15	13,985	0.11%
2020/02/25	0.2	28.70	0	0.00	28.67	0.2	13,480	0.00%
2020/02/24	1	28.65	0	0.00	28.70	1	13,484	0.01%
2020/02/21	1	28.87	1	28.88	28.90	0	13,361	0.00%
2020/02/19	4	28.81	0	0.00	28.96	4	13,416	0.03%
2020/02/18	0	0.00	1	28.80	28.80	-1	13,342	-0.01%
2020/02/17	2	28.76	0	0.00	28.80	2	13,204	0.02%
2020/02/14	6	28.75	3	28.79	28.79	3	13,043	0.02%
2020/02/12	1	28.50	0	0.00	28.56	1	13,444	0.01%
2020/02/11	0.2	28.40	0	0.00	28.34	0.2	13,351	0.00%
2020/02/10	0	0.00	7	28.07	28.14	-7	13,445	-0.05%
2020/02/07	3	28.27	0	0.00	28.23	3	13,453	0.02%
2020/02/06	13.2	28.24	1	28.44	28.44	12.2	13,474	0.09%
2020/02/05	2	28.08	3	28.10	28.08	-1	13,426	-0.01%
2020/02/04	6	28.00	5	27.95	28.12	1	13,381	0.01%
2020/02/03	7	27.46	8	27.29	27.74	-1	13,397	-0.01%
2020/01/31	11	27.81	6	27.96	27.92	5	12,821	0.04%
2020/01/30	60	27.73	30	27.99	27.70	30	12,492	0.24%
2020/01/20	1.2	29.20	3	29.20	29.19	-1.8	10,664	-0.02%
2020/01/17	0	0.00	2	29.16	29.16	-2	10,913	-0.02%
2020/01/15	2	29.01	1	29.05	29.01	1	12,641	0.01%
2020/01/14	0	0.00	2	29.02	29.02	-2	13,051	-0.02%
2020/01/10	4	28.71	1	28.68	28.69	3	13,569	0.02%
2020/01/08	1.2	28.50	6	28.43	28.50	-4.8	13,583	-0.04%
2020/01/07	9	28.61	9	28.58	28.69	0	13,478	0.00%
2020/01/06	1.2	28.99	2	29.02	28.96	-0.8	13,221	-0.01%
2020/01/03	1	29.29	1	29.13	29.18	0	13,373	0.00%
2020/01/02	2	29.09	0	0.00	29.09	2	13,410	0.01%
2019/12/31	1	28.97	0	0.00	28.97	1	13,889	0.01%
2019/12/30	2	28.98	1	28.98	29.00	1	13,762	0.01%
2019/12/26	1	28.85	0	0.00	28.86	1	13,505	0.01%
2019/12/25	3	28.87	0	0.00	28.83	3	13,511	0.02%
2019/12/24	1	28.73	0	0.00	28.74	1	13,535	0.01%
2019/12/23	1	28.73	1	28.72	28.72	0	13,547	0.00%
2019/12/19	5	28.72	2	28.70	28.69	3	13,545	0.02%
2019/12/18	0.1	28.78	0	0.00	28.77	0.1	13,651	0.00%
2019/12/17	11	28.65	5	28.66	28.71	6	13,549	0.04%
2019/12/16	0	0.00	2	28.58	28.57	-2	13,469	-0.01%
2019/12/13	3	28.49	1	28.40	28.37	2	13,377	0.01%
2019/12/12	2	28.31	0	0.00	28.31	2	13,384	0.01%
2019/12/11	1	28.19	1	28.20	28.21	0	13,328	0.00%
2019/12/10	1	28.15	9	28.14	28.14	-8	13,446	-0.06%
2019/12/06	3.2	28.18	1	28.18	28.13	2.2	13,516	0.02%
2019/12/05	1	27.97	0	0.00	28.03	1	13,450	0.01%
2019/12/04	2	27.81	0	0.00	27.88	2	13,511	0.01%
2019/12/03	3	27.93	5	27.81	27.92	-2	13,692	-0.01%
2019/12/02	6	27.61	0	0.00	27.65	6	13,797	0.04%
2019/11/29	7	27.81	10	27.77	27.75	-3	13,635	-0.02%
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/27	1	28.03	0	0.00	28.04	1	13,666	0.01%
2019/11/25	1	28.01	0	0.00	27.99	1	13,586	0.01%
2019/11/21	1	27.90	0	0.00	28.00	1	13,703	0.01%
2019/11/20	6	28.11	0	0.00	28.09	6	13,558	0.04%
2019/11/19	1	28.14	15	28.12	28.14	-14	13,536	-0.10%
2019/11/18	13	28.03	13	27.98	28.05	0	13,457	0.00%
2019/11/12	3	27.69	2	27.70	27.74	1	13,309	0.01%
2019/11/11	2	27.53	1	27.53	27.50	1	13,273	0.01%
2019/11/08	1	27.83	0	0.00	27.88	1	12,640	0.01%
2019/11/07	5	27.78	0	0.00	27.80	5	12,608	0.04%
2019/11/06	5.2	27.89	0	0.00	27.93	5.2	12,524	0.04%
2019/11/04	5	27.79	3	27.80	27.84	2	12,571	0.02%
2019/11/01	2	27.52	0	0.00	27.63	2	12,668	0.02%
2019/10/31	13	27.65	0	0.00	27.58	13	12,802	0.10%
2019/10/29	5	27.63	0	0.00	27.62	5	12,476	0.04%
2019/10/28	6	27.69	2	27.70	27.70	4	12,149	0.03%
2019/10/25	14	27.76	0	0.00	27.60	14	11,944	0.12%
2019/10/24	32	27.61	3	27.62	27.65	29	11,625	0.25%
2019/10/23	33	27.46	1	27.52	27.54	32	11,355	0.28%
2019/10/22	3	28.98	3	29.03	29.03	0	9,885	0.00%
2019/10/21	4	28.91	3	28.94	28.95	1	9,478	0.01%
2019/10/18	0	0.00	2	28.85	28.82	-2	8,991	-0.02%
2019/10/17	0	0.00	2	28.62	28.70	-2	8,831	-0.02%
2019/10/16	5	28.47	1	28.51	28.51	4	8,735	0.05%
2019/10/14	10	28.54	0	0.00	28.52	10	8,593	0.12%
2019/10/08	1	28.42	0	0.00	28.44	1	8,493	0.01%
2019/10/07	9	28.41	4	28.41	28.42	5	8,511	0.06%
2019/10/04	0	0.00	1	28.20	28.14	-1	7,917	-0.01%
2019/10/01	0	0.00	15	28.13	28.18	-15	8,004	-0.19%
2019/09/27	0	0.00	2	28.01	27.88	-2	7,986	-0.03%
2019/09/26	2	28.21	0	0.00	28.15	2	7,928	0.03%
2019/09/24	4	28.29	1	28.30	28.33	3	8,100	0.04%
2019/09/23	1	28.14	43	28.05	28.12	-42	8,000	-0.52%
2019/09/20	0	0.00	2	28.00	27.98	-2	7,850	-0.03%
2019/09/18	0	0.00	22	28.04	28.05	-22	7,862	-0.28%
2019/09/17	0	0.00	14	28.00	28.00	-14	7,859	-0.18%
2019/09/16	0	0.00	2	27.97	27.94	-2	7,809	-0.03%
2019/09/12	0	0.00	3	27.98	27.92	-3	7,861	-0.04%
2019/09/11	0	0.00	7	27.88	27.81	-7	7,833	-0.09%
2019/09/09	0	0.00	2	27.75	27.77	-2	7,727	-0.03%
2019/09/06	0	0.00	5	27.81	27.83	-5	7,701	-0.06%
2019/09/05	0	0.00	5	27.75	27.71	-5	7,572	-0.07%
2019/09/04	0	0.00	4	27.54	27.54	-4	7,409	-0.05%
2019/09/03	0	0.00	1	27.50	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	2	27.43	27.44	-2	7,237	-0.03%
2019/08/30	0	0.00	5	27.25	27.25	-5	7,220	-0.07%
2019/08/29	1	26.97	0	0.00	27.00	1	7,036	0.01%
2019/08/28	0	0.00	1	26.97	26.97	-1	7,116	-0.01%
2019/08/26	3	26.80	1	26.90	26.88	2	7,350	0.03%
2019/08/23	3	27.02	0	0.00	27.02	3	7,298	0.04%
2019/08/22	1	27.11	0	0.00	27.02	1	7,477	0.01%
2019/08/20	3	27.06	0	0.00	27.07	3	7,787	0.04%
2019/08/15	0.2	26.90	0	0.00	26.82	0.2	8,632	0.00%
2019/08/14	0	0.00	0.2	26.98	26.93	-0.2	8,821	0.00%
2019/08/08	3	26.49	0	0.00	26.56	3	9,580	0.03%
2019/08/07	5	26.53	0	0.00	26.43	5	9,640	0.05%
2019/08/06	4	26.02	0	0.00	26.52	4	9,836	0.04%
2019/08/05	1	26.70	0	0.00	26.60	1	9,910	0.01%
2019/08/02	2	26.91	0	0.00	26.85	2	9,881	0.02%
2019/08/01	2	27.11	0	0.00	27.10	2	9,867	0.02%
2019/07/31	1	27.25	0	0.00	27.20	1	9,844	0.01%
2019/07/30	0	0.00	6	27.42	27.29	-6	9,832	-0.06%
2019/07/26	0	0.00	2	27.40	27.40	-2	10,002	-0.02%
2019/07/25	0	0.00	2	27.38	27.47	-2	9,973	-0.02%
2019/07/24	0	0.00	2	27.33	27.28	-2	9,839	-0.02%
2019/07/23	0	0.00	2	27.26	27.24	-2	9,743	-0.02%
2019/07/22	0	0.00	5	27.11	27.11	-5	9,640	-0.05%
2019/07/18	0	0.00	8	27.11	27.06	-8	9,668	-0.08%
2019/07/12	2	27.18	8	27.25	27.16	-6	9,519	-0.06%
2019/07/11	0	0.00	5	27.15	27.11	-5	9,417	-0.05%
2019/07/10	1	26.91	0	0.00	26.95	1	9,359	0.01%
2019/07/09	0	0.00	2	26.88	26.87	-2	9,354	-0.02%
2019/07/08	1	27.00	0	0.00	26.96	1	9,386	0.01%
2019/07/05	0	0.00	1	26.99	26.99	-1	9,410	-0.01%
2019/07/04	0	0.00	1	26.98	26.93	-1	9,405	-0.01%
2019/07/03	0	0.00	5	26.85	26.78	-5	9,587	-0.05%
2019/07/02	0	0.00	18	26.96	26.96	-18	9,637	-0.19%
2019/07/01	0	0.00	12	26.90	26.95	-12	9,701	-0.12%
2019/06/27	1	26.60	8	26.60	26.61	-7	9,642	-0.07%
2019/06/26	1	26.40	0	0.00	26.43	1	9,628	0.01%
2019/06/25	3	26.57	3	26.47	26.47	0	9,602	0.00%
2019/06/24	3	26.60	6	26.60	26.60	-3	9,553	-0.03%
2019/06/21	5	26.65	5	26.65	26.52	0	9,504	0.00%
2019/06/20	0	0.00	2	26.59	26.61	-2	9,474	-0.02%
2019/06/19	5	26.28	8	26.31	26.47	-3	9,490	-0.03%
2019/06/18	0	0.00	4	26.06	26.06	-4	9,486	-0.04%
2019/06/17	0	0.00	2	25.97	26.05	-2	9,491	-0.02%
2019/06/13	0	0.00	1	25.97	26.01	-1	9,632	-0.01%
2019/06/12	10	26.00	3	26.00	26.10	7	9,561	0.07%
2019/06/11	0	0.00	1	26.04	26.04	-1	9,520	-0.01%
2019/06/05	7	25.89	2	25.89	25.81	5	9,293	0.05%
2019/06/04	2	25.89	0	0.00	25.76	2	9,308	0.02%
2019/05/31	0	0.00	2	25.86	25.94	-2	9,166	-0.02%
2019/05/30	3	25.52	0	0.00	25.58	3	9,109	0.03%
2019/05/29	21	25.33	0	0.00	25.39	21	9,105	0.23%
2019/05/27	24	25.39	9	25.45	25.45	15	9,012	0.17%
2019/05/24	7	25.47	0	0.00	25.44	7	8,978	0.08%
2019/05/23	31	25.45	6	25.41	25.44	25	8,938	0.28%
2019/05/22	7	25.80	0	0.00	25.79	7	8,554	0.08%
2019/05/21	10	25.66	2	25.68	25.76	8	8,558	0.09%
2019/05/20	19	25.61	4	25.69	25.70	15	8,317	0.18%
2019/05/17	20	25.75	0	0.00	25.70	20	8,142	0.25%
2019/05/16	9	25.99	0	0.00	25.92	9	7,872	0.11%
2019/05/15	6	26.18	2	26.19	26.18	4	7,697	0.05%
2019/05/14	17	25.81	0	0.00	26.07	17	7,656	0.22%
2019/05/13	16	26.24	0	0.00	26.09	16	7,409	0.22%
2019/05/10	1	26.49	5	26.39	26.55	-4	7,083	-0.06%
2019/05/09	12	26.77	2	27.07	26.74	10	6,862	0.15%
2019/05/08	9	26.99	0	0.00	27.20	9	6,628	0.14%
2019/05/07	1	27.08	1	27.27	27.26	0	6,768	0.00%
2019/05/06	4	27.22	20	27.10	27.08	-16	6,968	-0.23%
2019/05/03	0	0.00	1	27.55	27.56	-1	6,823	-0.01%
2019/05/02	0	0.00	1	27.36	27.40	-1	6,805	-0.01%
2019/04/30	1	27.22	0	0.00	27.35	1	6,847	0.01%
2019/04/25	0	0.00	2	27.58	27.65	-2	6,895	-0.03%
2019/04/24	0	0.00	8	27.54	27.57	-8	6,904	-0.12%
2019/04/23	1	27.28	0	0.00	27.36	1	6,843	0.01%
2019/04/22	1	27.45	4	27.48	27.41	-3	6,833	-0.04%
2019/04/18	3	27.45	0	0.00	27.14	3	6,739	0.04%
2019/04/17	0	0.00	6	27.47	27.44	-6	6,701	-0.09%
2019/04/16	0	0.00	8	27.17	27.25	-8	6,569	-0.12%
2019/04/15	0	0.00	13	26.98	26.99	-13	6,395	-0.20%
2019/04/12	0	0.00	3	26.90	26.76	-3	6,639	-0.05%
2019/04/11	0	0.00	2	27.00	26.89	-2	6,849	-0.03%
2019/04/10	3	26.95	5	26.93	26.97	-2	6,895	-0.03%
2019/04/09	0	0.00	41	27.06	27.02	-41	6,835	-0.60%
2019/04/08	0	0.00	8	26.88	26.93	-8	6,633	-0.12%
2019/04/03	0	0.00	1	26.73	26.73	-1	6,721	-0.01%
2019/04/02	0	0.00	2	26.60	26.58	-2	6,770	-0.03%
2019/04/01	2	26.52	4	26.56	26.51	-2	6,747	-0.03%
2019/03/27	1	26.25	0	0.00	26.28	1	6,599	0.02%
2019/03/25	11	26.18	0	0.00	26.10	11	6,812	0.16%
2019/03/22	0	0.00	8	26.42	26.37	-8	6,765	-0.12%
2019/03/21	0	0.00	2	26.34	26.37	-2	6,637	-0.03%
2019/03/19	0	0.00	8	26.23	26.22	-8	6,474	-0.12%
2019/03/18	1	26.01	2	26.06	26.13	-1	6,282	-0.02%
2019/03/14	1	25.91	0	0.00	25.91	1	6,297	0.02%
2019/03/13	1	25.98	0	0.00	25.98	1	6,393	0.02%
2019/03/12	5	26.04	0	0.00	26.01	5	6,406	0.08%
2019/03/11	0	0.00	3	25.85	25.89	-3	6,398	-0.05%
2019/03/08	8	25.78	1	25.84	25.84	7	6,486	0.11%
2019/03/07	4	26.07	0	0.00	25.98	4	6,446	0.06%
2019/03/06	1	26.07	3	26.07	26.08	-2	6,448	-0.03%
2019/03/05	6	25.99	1	26.00	26.00	5	6,424	0.08%
2019/03/04	2	25.94	2	25.97	26.12	0	6,359	0.00%
2019/02/27	1	25.96	0	0.00	25.96	1	6,190	0.02%
2019/02/26	7	26.20	4	26.22	26.18	3	6,134	0.05%
2019/02/25	1	26.11	2	26.10	26.13	-1	6,036	-0.02%
2019/02/22	2	25.87	10	25.90	25.90	-8	5,846	-0.14%
2019/02/21	2	25.85	1	25.77	25.84	1	5,647	0.02%
2019/02/20	1	25.74	29	25.67	25.74	-28	5,522	-0.51%
2019/02/19	1	25.52	0	0.00	25.52	1	5,357	0.02%
2019/02/18	1	25.51	0	0.00	25.52	1	5,339	0.02%
2019/02/15	6	25.55	10	25.55	25.39	-4	5,279	-0.08%
2019/02/12	0	0.00	1	25.26	25.26	-1	5,100	-0.02%
2019/01/29	2	24.94	0	0.00	24.89	2	4,913	0.04%
2019/01/28	3	25.09	0	0.00	25.01	3	4,903	0.06%
2019/01/24	1	24.54	0	0.00	24.55	1	4,632	0.02%
2019/01/21	0	0.00	1	24.45	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	3	24.40	24.39	-3	5,011	-0.06%
2019/01/17	10	24.29	0	0.00	24.26	10	5,280	0.19%
2019/01/16	4	24.25	0	0.00	24.25	4	5,438	0.07%
2019/01/11	2	24.08	17	24.06	24.04	-15	6,239	-0.24%
2019/01/10	3	24.02	0	0.00	24.01	3	6,289	0.05%
2019/01/08	3	23.74	0	0.00	23.79	3	6,461	0.05%
2019/01/07	2.2	23.71	4	23.69	23.73	-1.8	6,725	-0.03%
2019/01/04	31	23.39	1	23.14	23.40	30	7,051	0.43%
2019/01/03	3	23.68	1	23.73	23.59	2	7,909	0.03%
2018/12/26	23	23.92	1	23.70	23.72	22	8,759	0.25%
2018/12/25	14	23.91	0	0.00	23.97	14	8,686	0.16%
2018/12/24	2	24.17	0	0.00	24.18	2	8,487	0.02%
2018/12/21	2	24.00	0	0.00	24.14	2	8,473	0.02%
2018/12/18	9	24.06	0	0.00	24.03	9	8,463	0.11%
2018/12/17	4	24.25	0	0.00	24.31	4	8,215	0.05%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/10	2	24.11	0	0.00	24.07	2	8,351	0.02%
2018/12/07	1	24.24	0	0.00	24.28	1	8,234	0.01%
2018/12/06	5	24.18	0	0.00	24.19	5	8,290	0.06%
2018/12/03	0	0.00	1	24.85	24.89	-1	8,500	-0.01%
2018/11/29	1	24.38	0	0.00	24.38	1	8,342	0.01%
2018/11/28	0	0.00	1	24.26	24.27	-1	8,290	-0.01%
2018/11/27	1	24.06	0	0.00	24.10	1	8,278	0.01%
2018/11/26	2	24.05	0	0.00	24.11	2	8,272	0.02%
2018/11/23	1	23.90	0	0.00	23.94	1	8,256	0.01%
2018/11/22	3	24.01	0	0.00	23.98	3	8,224	0.04%
2018/11/14	1	24.07	0	0.00	24.15	1	8,020	0.01%
2018/11/07	0	0.00	5.6	24.16	24.21	-5.6	7,823	-0.07%
2018/11/02	0	0.00	2	24.19	24.18	-2	7,715	-0.03%
2018/10/31	0	0.00	1	23.78	23.78	-1	7,620	-0.01%
2018/10/30	1	23.38	0	0.00	23.42	1	7,572	0.01%
2018/10/29	2	23.42	0	0.00	23.34	2	7,528	0.03%
2018/10/26	2	23.45	1	23.82	23.43	1	7,385	0.01%
2018/10/25	3	23.56	2	23.54	23.59	1	7,185	0.01%
2018/10/24	1	24.05	0	0.00	24.12	1	6,901	0.01%
2018/10/23	11	24.13	0	0.00	24.13	11	6,812	0.16%
2018/10/22	2	25.80	1	25.50	25.81	1	6,360	0.02%
2018/10/18	11	25.56	0	0.00	25.54	11	6,234	0.18%
2018/10/16	1	25.39	2	25.30	25.39	-1	6,122	-0.02%
2018/10/15	2	25.26	0	0.00	25.18	2	5,996	0.03%
2018/10/12	7	24.94	0	0.00	25.26	7	5,746	0.12%
2018/10/11	48	24.99	0	0.00	24.91	48	5,427	0.88%
2018/10/09	19	26.25	0	0.00	26.34	19	4,295	0.44%
2018/10/08	8	26.44	0	0.00	26.70	8	3,944	0.20%
2018/10/05	3	26.48	0	0.00	26.43	3	3,543	0.08%
2018/10/04	12	26.71	0	0.00	26.78	12	3,174	0.38%
2018/10/02	1	27.15	1	27.19	27.20	0	2,889	0.00%
2018/09/27	1	27.39	0	0.00	27.33	1	3,070	0.03%
2018/09/12	1	26.62	0	0.00	26.74	1	3,327	0.03%
2018/09/07	0	0.00	2	27.27	27.19	-2	3,011	-0.07%
2018/09/03	2	27.81	0	0.00	27.63	2	2,927	0.07%
2018/08/28	1	27.53	0	0.00	27.56	1	3,165	0.03%
2018/08/24	1	27.15	0	0.00	27.20	1	3,211	0.03%
2018/08/08	0	0.00	1	27.60	27.60	-1	3,754	-0.03%
2018/08/03	0	0.00	5	27.16	27.18	-5	3,769	-0.13%
2018/08/02	1	27.00	0	0.00	27.00	1	3,725	0.03%
2018/08/01	0	0.00	3	27.27	27.28	-3	3,656	-0.08%
2018/07/31	1	27.06	5	27.10	27.19	-4	3,629	-0.11%
2018/07/27	1	26.84	3	26.87	26.89	-2	3,450	-0.06%
2018/07/26	0	0.00	1	26.53	26.59	-1	3,256	-0.03%
2018/07/25	0	0.00	5.2	26.50	26.47	-5.2	3,187	-0.16%
2018/07/24	0	0.00	22	26.33	26.42	-22	3,117	-0.71%
2018/07/23	0	0.00	6	26.19	26.23	-6	3,099	-0.19%
2018/07/20	0	0.00	1	26.26	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	6	26.27	26.13	-6	3,242	-0.19%
2018/07/13	1	25.75	0	0.00	25.79	1	3,129	0.03%
2018/07/06	16	25.27	0	0.00	25.30	16	3,128	0.51%
2018/06/29	1	25.64	0	0.00	25.66	1	2,877	0.03%
2018/06/28	1	25.43	0	0.00	25.40	1	2,842	0.04%
2018/06/26	14	25.52	0	0.00	25.65	14	2,696	0.52%
2018/06/21	1	26.10	0	0.00	26.12	1	2,379	0.04%
2018/06/20	11	25.96	15	25.98	26.10	-4	2,418	-0.17%
2018/06/19	0	0.00	1	26.05	26.20	-1	2,416	-0.04%
2018/06/05	0	0.00	1	26.61	26.61	-1	2,104	-0.05%
2018/06/01	0	0.00	1	26.40	26.40	-1	2,066	-0.05%
2018/05/29	0.1	26.37	2	26.32	26.37	-1.9	1,857	-0.10%
2018/05/22	0	0.00	10	26.37	26.40	-10	1,823	-0.55%
2018/05/17	0	0.00	5	26.11	26.06	-5	1,792	-0.28%
2018/05/16	0	0.00	1	25.94	25.93	-1	1,694	-0.06%
2018/05/14	0	0.00	1	25.76	25.85	-1	1,896	-0.05%
2018/05/04	1	25.15	0	0.00	25.20	1	2,064	0.05%
2018/04/27	3	25.08	0	0.00	25.15	3	2,318	0.13%
2018/04/26	3	25.24	0	0.00	25.23	3	2,349	0.13%
2018/04/25	3	25.30	0	0.00	25.31	3	2,317	0.13%
2018/04/23	1	25.75	0	0.00	25.69	1	2,345	0.04%
2018/04/18	1	25.70	0	0.00	25.68	1	2,513	0.04%
2018/04/17	0	0.00	1	25.77	25.77	-1	2,525	-0.04%
2018/03/27	10	26.11	0	0.00	26.08	10	2,735	0.37%
2018/03/19	0	0.00	1	26.19	26.19	-1	2,668	-0.04%
2018/03/14	0	0.00	2	26.18	26.08	-2	2,648	-0.08%
2018/03/13	0	0.00	2	26.13	26.17	-2	2,682	-0.07%
2018/03/12	0	0.00	1	26.10	26.10	-1	2,802	-0.04%
2018/03/06	0	0.00	11	25.67	25.76	-11	3,072	-0.36%
2018/02/22	0	0.00	2	25.63	25.62	-2	3,096	-0.06%
2018/02/21	1	25.69	4	25.68	25.72	-3	3,099	-0.10%
2018/02/12	1	25.15	0	0.00	25.15	1	3,108	0.03%
2018/02/09	2	24.90	1	25.06	25.50	1	3,102	0.03%
2018/02/08	0	0.00	1	25.50	25.50	-1	3,072	-0.03%
2018/02/07	3	25.46	5	25.36	25.43	-2	3,121	-0.06%
2018/02/06	6	25.11	4	24.86	24.99	2	3,135	0.06%
2018/02/02	2	26.35	1	26.35	26.34	1	3,104	0.03%
2018/01/31	0	0.00	2	26.18	26.45	-2	3,123	-0.06%
2018/01/29	0	0.00	5	26.74	26.80	-5	3,093	-0.16%
2018/01/26	0	0.00	8	26.50	26.54	-8	2,996	-0.27%
2018/01/25	1.1	26.58	1	26.45	26.45	0.1	2,973	0.00%
2018/01/23	1	26.36	1	26.32	26.20	0	2,797	0.00%
2018/01/22	0	0.00	1	26.25	26.25	-1	2,888	-0.03%
2018/01/18	1	26.02	1	26.02	26.02	0	2,819	0.00%
2018/01/16	0	0.00	1	25.80	25.80	-1	2,680	-0.04%
2018/01/10	1.2	25.44	20	25.45	25.37	-18.8	2,578	-0.73%
2018/01/08	0	0.00	2	25.55	25.57	-2	2,554	-0.08%
2018/01/03	0	0.00	2	25.25	25.31	-2	2,543	-0.08%
2018/01/02	0	0.00	5	25.07	25.13	-5	2,504	-0.20%