元大高股息 (0056)-日盛-斗六券商分點個股進出

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
39.02
漲跌
▲0.05
漲幅
+0.13%
成交量
13,502張
產業
上市
3356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-斗六券商分點個股進出

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-斗六券商分點個股進出
日盛-斗六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	2.4	28.50	4.1	28.49	28.43	-1.7	20,709	-0.01%
2023/04/06	8.3	28.37	6	28.46	28.47	2.3	20,739	0.01%
2023/03/31	0	0.00	19	28.45	28.43	-19	20,527	-0.09%
2023/03/30	0	28.29	17	28.27	28.29	-17	20,270	-0.08%
2023/03/29	0	28.12	18	28.08	28.15	-18	20,139	-0.09%
2023/03/28	12.2	28.08	10	28.27	28.06	2.2	20,445	0.01%
2023/03/27	11.6	28.30	7	28.25	28.31	4.6	20,288	0.02%
2023/03/24	0	0.00	14	28.19	28.26	-14	20,355	-0.07%
2023/03/23	6.1	28.07	5	28.13	28.12	1.1	20,172	0.01%
2023/03/22	21	28.02	0	0.00	28.05	21	20,077	0.10%
2023/03/21	0.4	27.84	11	27.82	27.84	-10.6	19,992	-0.05%
2023/03/20	2.5	27.73	0	0.00	27.76	2.5	20,057	0.01%
2023/03/17	5.1	27.62	12	27.64	27.76	-6.9	19,971	-0.03%
2023/03/16	7.5	27.48	1	27.52	27.50	6.5	20,002	0.03%
2023/03/15	3.4	27.74	14	27.86	27.66	-10.6	19,828	-0.05%
2023/03/14	3.5	27.66	8	27.70	27.66	-4.5	20,028	-0.02%
2023/03/13	7.1	27.70	9	27.65	27.93	-1.9	19,940	-0.01%
2023/03/10	26.8	27.88	19	27.92	27.86	7.8	19,434	0.04%
2023/03/09	13	28.24	3	28.28	28.24	10	19,250	0.05%
2023/03/08	8.8	28.26	0	0.00	28.37	8.8	19,260	0.05%
2023/03/07	4.6	28.30	6.8	28.32	28.38	-2.2	19,170	-0.01%
2023/03/06	21.1	28.20	6.1	28.26	28.25	15	19,336	0.08%
2023/03/03	1.4	27.94	9.5	27.98	27.95	-8.1	19,265	-0.04%
2023/03/02	7.7	27.71	4.1	27.76	27.78	3.6	19,261	0.02%
2023/03/01	1.2	27.61	3	27.65	27.72	-1.8	19,262	-0.01%
2023/02/24	0.6	27.74	13	27.79	27.67	-12.4	19,252	-0.06%
2023/02/23	3.4	27.68	23	27.67	27.74	-19.6	18,853	-0.10%
2023/02/22	13.3	27.31	2	27.35	27.40	11.3	18,630	0.06%
2023/02/21	7.5	27.43	10.2	27.50	27.53	-2.7	18,676	-0.01%
2023/02/20	0.2	27.35	10.1	27.40	27.41	-9.9	18,848	-0.05%
2023/02/17	11.4	27.21	2	27.23	27.24	9.4	19,228	0.05%
2023/02/16	0	0.00	16	27.22	27.33	-16	19,710	-0.08%
2023/02/15	5	27.10	22	27.08	27.05	-17	19,842	-0.09%
2023/02/14	8	27.12	1	27.14	27.13	7	19,890	0.04%
2023/02/13	10.4	26.95	15	26.95	26.97	-4.6	20,252	-0.02%
2023/02/10	14	27.04	0	0.00	27.02	14	20,463	0.07%
2023/02/09	6	27.12	3	27.13	27.15	3	20,644	0.01%
2023/02/08	1.1	27.17	11	27.12	27.15	-9.9	20,772	-0.05%
2023/02/07	2.5	26.93	1	26.92	26.94	1.5	20,779	0.01%
2023/02/06	7.4	26.91	9	26.87	26.92	-1.6	20,807	-0.01%
2023/02/03	31.6	26.99	7.2	26.97	27.00	24.4	20,631	0.12%
2023/02/02	7	26.91	14	26.93	26.99	-7	20,588	-0.03%
2023/02/01	10.1	26.62	24.5	26.66	26.67	-14.5	20,715	-0.07%
2023/01/31	8.1	26.62	4	26.56	26.54	4.1	20,789	0.02%
2023/01/30	9.8	26.44	7.1	26.51	26.53	2.6	20,925	0.01%
2023/01/17	11.3	26.06	1	26.05	26.06	10.3	21,187	0.05%
2023/01/16	7.2	26.02	3	26.04	26.02	4.2	21,491	0.02%
2023/01/13	5.3	26.02	1	26.00	25.98	4.3	21,901	0.02%
2023/01/12	14.2	26.00	44	26.06	25.99	-29.8	23,355	-0.13%
2023/01/11	3.4	26.07	96.2	26.08	26.07	-92.8	26,140	-0.36%
2023/01/10	0.2	26.06	1	26.00	26.06	-0.8	28,394	0.00%
2023/01/09	11.4	25.84	9.1	25.90	25.94	2.2	30,395	0.01%
2023/01/06	6.2	25.64	1	25.65	25.66	5.2	30,737	0.02%
2023/01/05	4.1	25.52	52.1	25.45	25.46	-48	31,646	-0.15%
2023/01/04	0	0.00	1	25.48	25.45	-1	32,661	0.00%
2023/01/03	9.8	25.36	1.7	25.47	25.49	8.1	34,171	0.02%
2022/12/30	116.2	25.46	74.2	25.44	25.40	42	35,174	0.12%	大買/
2022/12/29	20.4	25.21	3.1	25.20	25.29	17.3	36,105	0.05%
2022/12/28	18.2	25.42	0	0.00	25.38	18.2	37,580	0.05%
2022/12/27	1.1	25.65	0	0.00	25.63	1.1	39,029	0.00%
2022/12/26	1.3	25.57	2	25.55	25.58	-0.7	39,495	0.00%
2022/12/23	1.5	25.58	1	25.60	25.60	0.5	40,046	0.00%
2022/12/22	1	25.62	9.2	25.66	25.67	-8.2	40,666	-0.02%
2022/12/21	14.8	25.34	0	0.00	25.34	14.8	41,902	0.04%
2022/12/20	33.4	25.48	0	0.00	25.30	33.4	42,413	0.08%
2022/12/19	0.2	25.64	23	25.73	25.73	-22.8	43,612	-0.05%
2022/12/16	13.2	25.43	15.1	25.58	25.70	-1.9	43,959	0.00%
2022/12/15	2.2	25.70	0.5	25.73	25.70	1.7	44,276	0.00%
2022/12/14	0.6	25.68	0	0.00	25.68	0.6	44,807	0.00%
2022/12/13	40.4	25.59	3.2	25.53	25.53	37.2	45,119	0.08%
2022/12/12	6.3	25.30	0	0.00	25.50	6.3	45,266	0.01%
2022/12/09	2	25.50	16.3	25.46	25.51	-14.3	45,466	-0.03%
2022/12/08	9.5	25.25	0.2	25.38	25.29	9.3	45,414	0.02%
2022/12/07	6.3	25.44	6.9	25.45	25.44	-0.6	45,356	0.00%
2022/12/06	9.4	25.68	0	0.00	25.61	9.4	45,095	0.02%
2022/12/05	5.5	25.90	11.2	25.90	25.87	-5.7	44,791	-0.01%
2022/12/02	8.2	25.74	21.2	25.72	25.73	-13	44,678	-0.03%
2022/12/01	4.1	25.90	2	25.95	25.82	2.1	44,927	0.00%
2022/11/30	15.1	25.52	4	25.60	25.65	11.1	44,924	0.02%
2022/11/29	1.6	25.30	7	25.34	25.47	-5.4	45,006	-0.01%
2022/11/28	2.5	25.32	0	0.00	25.32	2.5	45,368	0.01%
2022/11/25	14.4	25.59	1	25.60	25.52	13.4	45,495	0.03%
2022/11/24	5	25.41	0	0.00	25.54	5	45,526	0.01%
2022/11/23	3	25.25	8.4	25.27	25.30	-5.4	45,616	-0.01%
2022/11/22	8.5	25.10	0	0.00	25.10	8.5	46,286	0.02%
2022/11/21	5	25.31	9.3	25.31	25.22	-4.2	46,210	-0.01%
2022/11/18	2.4	25.51	5	25.50	25.43	-2.6	46,058	-0.01%
2022/11/17	4.7	25.47	19	25.48	25.58	-14.3	46,115	-0.03%
2022/11/16	5.5	25.54	69.1	25.58	25.53	-63.6	46,277	-0.14%
2022/11/15	4.4	25.41	10	25.31	25.55	-5.7	46,005	-0.01%
2022/11/14	6.1	25.27	0.1	25.26	25.42	6	45,523	0.01%
2022/11/11	1	25.01	104.2	25.09	25.00	-103.2	44,997	-0.23%	大賣/鉅額交易
2022/11/10	42.3	24.53	105	24.54	24.53	-62.7	44,523	-0.14%	大賣/
2022/11/09	19.6	24.52	8.3	24.45	24.61	11.3	44,514	0.03%
2022/11/08	33.7	24.27	1.2	24.30	24.23	32.5	44,336	0.07%
2022/11/07	183	23.97	15.3	23.95	24.06	167.7	43,972	0.38%	大買/鉅額交易
2022/11/04	18.5	23.50	12	23.49	23.64	6.5	43,722	0.01%
2022/11/03	8.2	23.45	0	0.00	23.58	8.2	43,744	0.02%
2022/11/02	5	23.63	7	23.60	23.67	-2	43,687	0.00%
2022/11/01	2.6	23.57	0	0.00	23.55	2.6	43,778	0.01%
2022/10/31	1.2	23.42	0	0.00	23.48	1.2	43,858	0.00%
2022/10/28	18.3	23.37	0	0.00	23.31	18.3	44,013	0.04%
2022/10/27	10.1	23.51	8	23.53	23.58	2.1	43,742	0.00%
2022/10/26	5	23.31	1	23.35	23.41	4	43,975	0.01%
2022/10/25	20.6	23.52	5	23.44	23.40	15.6	43,675	0.04%
2022/10/24	8.3	23.81	5.5	23.90	23.69	2.8	43,127	0.01%
2022/10/21	33.4	23.71	3	23.65	23.58	30.4	42,952	0.07%
2022/10/20	60.4	23.51	6.3	23.42	23.65	54.1	42,434	0.13%
2022/10/19	126.2	23.91	4	23.99	23.95	122.2	41,038	0.30%	大買/鉅額交易
2022/10/18	71.3	25.89	10	25.88	25.84	61.3	38,264	0.16%
2022/10/17	50.2	25.51	0	0.00	25.77	50.2	36,062	0.14%
2022/10/14	27	25.95	3	25.95	25.91	24	33,875	0.07%
2022/10/13	26.6	25.61	8	25.77	25.53	18.6	33,319	0.06%
2022/10/12	16.8	25.71	1	25.82	25.82	15.8	32,298	0.05%
2022/10/11	35.2	25.86	33	25.95	25.85	2.2	31,414	0.01%
2022/10/07	78.2	26.33	0	0.00	26.28	78.2	30,057	0.26%
2022/10/06	20.3	26.53	1	26.50	26.57	19.3	29,048	0.07%
2022/10/05	61	26.60	18.9	26.56	26.62	42.2	28,495	0.15%
2022/10/04	48.3	26.18	0.5	26.11	26.27	47.8	27,349	0.17%
2022/10/03	15.4	25.65	0	0.00	25.67	15.4	25,742	0.06%
2022/09/30	26.7	25.55	34	25.53	25.78	-7.3	25,645	-0.03%
2022/09/29	83.1	25.98	6	26.05	25.81	77.1	25,407	0.30%
2022/09/28	50	25.91	1	25.85	25.83	49	25,726	0.19%
2022/09/27	13.2	26.27	0	0.00	26.33	13.2	24,823	0.05%
2022/09/26	69.3	26.36	1	26.54	26.33	68.3	24,841	0.27%
2022/09/23	50	27.06	0	0.00	27.06	50	24,343	0.21%
2022/09/22	37.4	27.13	0	0.00	27.17	37.4	24,787	0.15%
2022/09/21	46.7	27.66	0	0.00	27.64	46.7	24,382	0.19%
2022/09/20	24.4	27.99	1	27.98	27.98	23.4	24,002	0.10%
2022/09/19	3.3	28.27	0	0.00	28.06	3.3	23,870	0.01%
2022/09/16	8.4	28.23	0	0.00	28.28	8.4	23,904	0.04%
2022/09/15	0.3	28.40	0	0.00	28.59	0.3	24,377	0.00%
2022/09/14	4.8	28.31	0	0.00	28.35	4.8	25,063	0.02%
2022/09/13	0	0.00	20	28.70	28.71	-20	25,067	-0.08%
2022/09/12	4.3	28.57	0.1	28.55	28.56	4.2	25,899	0.02%
2022/09/08	4.3	27.88	1.4	27.89	28.25	2.9	26,541	0.01%
2022/09/07	6.7	27.83	6	27.91	27.90	0.7	27,361	0.00%
2022/09/06	14.1	28.09	0	0.00	28.08	14.1	27,108	0.05%
2022/09/05	9.4	28.04	1.3	28.11	28.18	8	27,077	0.03%
2022/09/02	17.3	28.22	0	0.00	28.10	17.3	27,375	0.06%
2022/09/01	22.7	28.39	0.1	28.40	28.44	22.6	26,958	0.08%
2022/08/31	8	28.69	5	28.62	28.79	3	26,588	0.01%
2022/08/30	7.1	28.49	0	0.00	28.67	7.1	26,330	0.03%
2022/08/29	33.5	28.39	0	0.00	28.45	33.5	26,109	0.13%
2022/08/26	5.1	29.13	0	0.00	29.10	5.1	25,430	0.02%
2022/08/25	3.1	28.94	0	0.00	28.94	3.1	25,285	0.01%
2022/08/24	11.1	28.83	50	28.77	28.80	-39	25,177	-0.15%
2022/08/23	13.6	28.96	1	29.01	28.93	12.6	24,848	0.05%
2022/08/22	4.3	29.23	0	0.00	29.25	4.3	24,388	0.02%
2022/08/19	24.3	29.29	2	29.30	29.42	22.3	24,110	0.09%
2022/08/18	2.4	29.16	5	29.20	29.29	-2.7	24,128	-0.01%
2022/08/17	6.2	29.20	0	0.00	29.28	6.2	24,037	0.03%
2022/08/16	3.8	29.19	0	0.00	29.24	3.8	24,041	0.02%
2022/08/15	7.6	29.20	4	29.22	29.22	3.6	23,880	0.02%
2022/08/12	5.2	29.27	2	29.22	29.30	3.2	23,637	0.01%
2022/08/11	4	29.11	1	29.12	29.12	3	23,814	0.01%
2022/08/10	11.2	28.86	0	0.00	28.81	11.2	23,742	0.05%
2022/08/09	0.2	28.85	6.5	28.79	29.07	-6.3	23,654	-0.03%
2022/08/08	2.8	28.79	0	0.00	28.87	2.8	23,892	0.01%
2022/08/05	1.1	28.70	0	0.00	28.87	1.1	23,904	0.00%
2022/08/04	15.3	28.36	0	0.00	28.43	15.3	24,150	0.06%
2022/08/03	5.4	28.36	4	28.35	28.44	1.4	24,195	0.01%
2022/08/02	1.7	28.34	2	28.37	28.45	-0.3	24,176	0.00%
2022/08/01	0.6	28.47	3	28.66	28.76	-2.4	24,031	-0.01%
2022/07/29	64.4	28.48	3.1	28.50	28.55	61.3	24,047	0.25%
2022/07/28	1.5	28.20	0	0.00	28.18	1.5	23,873	0.01%
2022/07/27	2.4	27.97	0	0.00	28.25	2.4	23,648	0.01%
2022/07/26	6.4	28.14	2	28.12	28.12	4.4	23,575	0.02%
2022/07/25	0.5	28.20	3	28.33	28.33	-2.5	23,450	-0.01%
2022/07/22	6.9	28.37	33	28.34	28.40	-26.1	23,497	-0.11%
2022/07/21	4	28.21	0.1	28.19	28.38	3.9	23,839	0.02%
2022/07/20	2.3	28.07	29.6	28.01	28.00	-27.3	24,096	-0.11%
2022/07/19	13.5	27.58	91	27.59	27.68	-77.5	24,748	-0.31%
2022/07/18	4.1	27.20	0	0.00	27.48	4.1	24,713	0.02%
2022/07/15	8.6	27.10	0	0.00	27.09	8.6	24,487	0.04%
2022/07/14	3.6	26.94	0	0.00	27.18	3.6	24,288	0.01%
2022/07/13	113.2	27.08	2	27.09	27.08	111.2	24,146	0.46%	大買/鉅額交易
2022/07/12	15.9	26.53	0	0.00	26.62	15.9	24,016	0.07%
2022/07/11	3.6	27.26	21	27.19	27.25	-17.4	23,577	-0.07%
2022/07/08	31.5	27.12	10	27.29	27.25	21.5	23,400	0.09%
2022/07/07	8.1	26.49	0	0.00	26.76	8.1	23,071	0.04%
2022/07/06	65.7	26.49	5	26.55	26.32	60.7	23,127	0.26%
2022/07/05	15.5	26.88	0	0.00	26.96	15.5	22,663	0.07%
2022/07/04	23.2	26.63	1	26.82	26.68	22.2	22,393	0.10%
2022/07/01	66.2	26.97	19	27.03	26.81	47.2	22,566	0.21%
2022/06/30	30	27.64	0	0.00	27.56	30	21,708	0.14%
2022/06/29	6.5	28.19	0	0.00	28.14	6.5	20,881	0.03%
2022/06/28	10.8	28.58	0	0.00	28.53	10.8	20,578	0.05%
2022/06/27	3.2	28.71	2	28.67	28.86	1.2	20,368	0.01%
2022/06/24	8.7	28.08	0	0.00	28.10	8.7	20,147	0.04%
2022/06/23	27.3	28.15	1.5	28.07	28.05	25.8	20,047	0.13%
2022/06/22	17.8	28.65	0	0.00	28.50	17.8	19,293	0.09%
2022/06/21	1.1	29.05	3	29.14	29.28	-1.9	18,528	-0.01%
2022/06/20	41.4	29.05	2	29.22	28.87	39.4	18,308	0.22%
2022/06/17	26.4	29.54	0	0.00	29.62	26.4	17,392	0.15%
2022/06/16	25.9	30.06	0	0.00	29.94	25.9	16,622	0.16%
2022/06/15	14.7	30.33	0	0.00	30.39	14.7	15,696	0.09%
2022/06/14	10.7	30.28	3	30.44	30.48	7.7	15,602	0.05%
2022/06/13	36.2	30.50	6	30.46	30.51	30.2	15,482	0.20%
2022/06/10	10.6	31.04	1	31.08	31.08	9.6	14,994	0.06%
2022/06/09	12.3	31.34	0	0.00	31.30	12.3	15,011	0.08%
2022/06/08	5.2	31.55	11	31.58	31.60	-5.8	14,992	-0.04%
2022/06/07	6.3	31.39	0	0.00	31.44	6.3	15,163	0.04%
2022/06/06	2.2	31.28	0	0.00	31.48	2.2	15,209	0.01%
2022/06/02	16.4	31.41	0	0.00	31.40	16.4	15,616	0.10%
2022/06/01	1.4	31.51	10	31.56	31.52	-8.6	16,204	-0.05%
2022/05/31	5	31.29	2.3	31.34	31.40	2.7	16,408	0.02%
2022/05/30	2.5	31.41	0	0.00	31.43	2.5	16,672	0.01%
2022/05/27	4.3	31.09	0	0.00	31.08	4.3	16,766	0.03%
2022/05/26	4.1	30.92	0	0.00	30.80	4.1	17,092	0.02%
2022/05/25	2	30.72	0	0.00	30.88	2	17,125	0.01%
2022/05/24	8.7	30.76	0	0.00	30.70	8.7	17,438	0.05%
2022/05/23	3.2	30.85	0	0.00	30.86	3.2	17,461	0.02%
2022/05/20	6.2	30.73	0	0.00	30.72	6.2	17,709	0.03%
2022/05/19	9	30.57	0	0.00	30.68	9	18,026	0.05%
2022/05/18	9.3	30.88	0	0.00	31.01	9.3	17,868	0.05%
2022/05/17	10.5	30.72	0	0.00	30.69	10.5	17,836	0.06%
2022/05/16	8.6	30.69	0	0.00	30.72	8.6	17,947	0.05%
2022/05/13	2.2	30.72	0	0.00	30.80	2.2	17,622	0.01%
2022/05/12	10.6	30.90	0	0.00	30.63	10.6	17,584	0.06%
2022/05/11	15.2	31.21	1	31.22	31.17	14.2	17,093	0.08%
2022/05/10	11.2	31.35	50	31.23	31.65	-38.8	16,798	-0.23%
2022/05/09	5.5	31.65	17	31.66	31.57	-11.5	16,792	-0.07%
2022/05/06	5.2	32.05	0	0.00	32.25	5.2	16,679	0.03%
2022/05/05	0.3	32.54	0	0.00	32.54	0.3	16,763	0.00%
2022/05/04	1.4	32.25	0.5	32.18	32.31	0.9	16,949	0.01%
2022/05/03	4.4	31.96	0	0.00	32.09	4.4	17,554	0.03%
2022/04/29	4.1	31.94	7	31.98	32.01	-3	17,967	-0.02%
2022/04/28	25.5	31.61	8	31.62	31.72	17.5	18,539	0.09%
2022/04/27	13.5	31.38	0	0.00	31.48	13.5	18,489	0.07%
2022/04/26	4.4	31.96	1	31.96	31.93	3.4	18,167	0.02%
2022/04/25	32.4	32.06	1	32.01	32.03	31.4	18,243	0.17%
2022/04/22	6.3	32.72	2	32.68	32.78	4.3	17,463	0.02%
2022/04/21	0.1	32.90	0	0.00	32.90	0.1	17,770	0.00%
2022/04/20	7.2	32.80	1	32.81	32.83	6.2	17,859	0.03%
2022/04/19	1.1	32.86	1	32.90	32.85	0.1	18,080	0.00%
2022/04/18	9.2	32.65	0	0.00	32.68	9.2	18,217	0.05%
2022/04/15	19.3	32.87	1	32.91	32.90	18.3	18,004	0.10%
2022/04/14	0.2	33.14	0	0.00	33.07	0.2	18,223	0.00%
2022/04/13	4	32.89	1.3	33.00	33.11	2.8	18,347	0.01%
2022/04/12	7.8	32.67	0	0.00	32.69	7.8	18,315	0.04%
2022/04/11	11.6	32.89	0	0.00	32.81	11.6	17,884	0.07%
2022/04/08	6.2	33.04	0	0.00	33.17	6.2	17,526	0.04%
2022/04/07	37.8	33.02	0	0.00	32.90	37.8	17,428	0.22%
2022/04/06	4.8	33.37	0	0.00	33.47	4.8	16,712	0.03%
2022/04/01	7.1	33.43	0	0.00	33.55	7.1	16,657	0.04%
2022/03/31	2	33.67	2	33.66	33.63	0	16,656	0.00%
2022/03/30	1.1	33.66	0	0.00	33.70	1.1	16,713	0.01%
2022/03/29	1.1	33.63	0	0.00	33.64	1.1	16,641	0.01%
2022/03/28	4	33.44	0	0.00	33.78	4	16,634	0.02%
2022/03/25	7	33.80	0	0.00	33.81	7	16,484	0.04%
2022/03/23	2	33.98	1	33.96	33.96	1	16,953	0.01%
2022/03/22	1.1	33.95	0	0.00	33.87	1.1	17,380	0.01%
2022/03/21	1	33.93	1	33.95	33.95	0	17,417	0.00%
2022/03/18	2	33.82	0	0.00	33.90	2	17,685	0.01%
2022/03/17	4	33.89	1.3	34.00	34.01	2.7	17,731	0.02%
2022/03/16	4.1	33.55	11	33.92	33.71	-6.9	17,821	-0.04%
2022/03/15	4.5	33.90	2	33.86	33.78	2.5	17,846	0.01%
2022/03/14	1	34.02	4.6	34.05	34.13	-3.6	18,020	-0.02%
2022/03/11	1.1	33.88	12.1	33.89	33.90	-11	18,151	-0.06%
2022/03/10	4	33.87	5.1	33.88	33.89	-1.1	18,239	-0.01%
2022/03/09	3	33.37	0	0.00	33.36	3	18,168	0.02%
2022/03/08	9.3	33.05	5	33.07	33.00	4.3	18,129	0.02%
2022/03/07	16.4	33.43	16	33.48	33.45	0.4	17,675	0.00%
2022/03/04	8.2	34.12	10	34.13	34.04	-1.8	17,185	-0.01%
2022/03/03	13	34.20	55	34.20	34.22	-42	17,340	-0.24%
2022/03/02	3.4	33.86	7	33.92	33.97	-3.6	17,356	-0.02%
2022/03/01	0	0.00	8	33.80	33.88	-8	17,209	-0.05%
2022/02/25	2	33.32	0	0.00	33.33	2	16,965	0.01%
2022/02/24	3.6	33.27	0	0.00	33.19	3.6	17,005	0.02%
2022/02/23	0.5	33.65	1	33.70	33.75	-0.5	16,824	0.00%
2022/02/22	6	33.39	0	0.00	33.49	6	16,978	0.04%
2022/02/21	0.6	33.54	44.9	33.62	33.80	-44.3	17,361	-0.25%
2022/02/18	0	0.00	12	33.39	33.50	-12	17,247	-0.07%
2022/02/17	1	33.38	0	0.00	33.34	1	17,551	0.01%
2022/02/16	2.5	33.26	3	33.24	33.27	-0.6	17,830	0.00%
2022/02/15	6.5	33.15	0	0.00	33.10	6.5	17,811	0.04%
2022/02/14	7.7	33.11	0	0.00	33.13	7.7	18,019	0.04%
2022/02/11	0.7	33.48	10	33.38	33.43	-9.3	18,330	-0.05%
2022/02/10	7.6	33.46	2	33.45	33.49	5.6	18,757	0.03%
2022/02/09	2.1	33.40	0	0.00	33.50	2.1	19,206	0.01%
2022/02/08	1	33.20	0	0.00	33.30	1	19,190	0.01%
2022/02/07	3.7	32.66	0	0.00	33.00	3.7	19,118	0.02%
2022/01/26	11.1	32.41	0	0.00	32.40	11.1	19,021	0.06%
2022/01/25	28.1	32.33	0.6	32.45	32.34	27.5	19,107	0.14%
2022/01/24	11.2	32.47	1	32.57	32.72	10.2	18,760	0.05%
2022/01/21	32.4	32.92	0	0.00	32.84	32.4	18,519	0.17%
2022/01/20	1.2	33.22	0	0.00	33.36	1.2	18,158	0.01%
2022/01/19	1	33.32	0	0.00	33.21	1	18,354	0.01%
2022/01/18	2	33.46	31	33.40	33.45	-29	18,641	-0.16%
2022/01/17	0.6	33.22	1	33.19	33.22	-0.4	18,981	0.00%
2022/01/14	28.4	32.98	0	0.00	33.15	28.4	21,215	0.13%
2022/01/13	3	33.23	2	33.24	33.20	1	22,404	0.00%
2022/01/12	21	33.12	0	0.00	33.10	21	23,373	0.09%
2022/01/11	5.5	33.20	7	33.20	33.20	-1.5	23,638	-0.01%
2022/01/10	21	33.22	2	33.22	33.27	19	24,258	0.08%
2022/01/07	7.8	33.21	0	0.00	33.17	7.8	24,516	0.03%
2022/01/06	0.1	33.43	0	0.00	33.41	0.1	24,667	0.00%
2022/01/05	2	33.42	0	0.00	33.45	2	25,175	0.01%
2022/01/04	1	33.40	0	0.00	33.41	1	26,009	0.00%
2022/01/03	0.4	33.59	6	33.40	33.42	-5.6	26,439	-0.02%
2021/12/30	4	33.60	0	0.00	33.58	4	27,336	0.01%
2021/12/29	1	33.57	4	33.59	33.61	-3	27,867	-0.01%
2021/12/28	2	33.55	3	33.49	33.56	-1	28,292	0.00%
2021/12/27	1	33.33	3	33.38	33.38	-2	28,983	-0.01%
2021/12/24	2	33.36	0.2	33.34	33.29	1.8	30,113	0.01%
2021/12/23	50	33.34	0	0.00	33.34	50	30,324	0.16%
2021/12/22	0	0.00	5	33.30	33.30	-5	30,997	-0.02%
2021/12/21	31	33.26	0	0.00	33.36	31	31,128	0.10%
2021/12/20	0.4	33.43	0	0.00	33.41	0.4	31,224	0.00%
2021/12/17	3.1	33.39	3	33.38	33.43	0.1	31,075	0.00%
2021/12/16	0	0.00	10.6	33.36	33.45	-10.6	30,909	-0.03%
2021/12/15	3.3	32.95	0	0.00	33.04	3.3	31,068	0.01%
2021/12/14	2	33.09	3	33.01	32.95	-1	31,054	0.00%
2021/12/13	0.1	33.35	2	33.37	33.33	-1.9	30,895	-0.01%
2021/12/10	12.3	33.37	11	33.23	33.30	1.3	30,862	0.00%
2021/12/09	4	33.34	26	33.27	33.32	-22	30,754	-0.07%
2021/12/08	6	33.24	2.1	33.27	33.18	3.9	30,597	0.01%
2021/12/07	1.2	32.93	5	33.00	33.03	-3.8	30,311	-0.01%
2021/12/06	0.2	32.76	13	32.65	32.86	-12.8	30,069	-0.04%
2021/12/03	0	0.00	4	32.68	32.65	-4	30,302	-0.01%
2021/12/02	16	32.41	0	0.00	32.47	16	30,250	0.05%
2021/12/01	0.4	32.37	2	32.37	32.50	-1.6	30,420	-0.01%
2021/11/30	1.5	32.47	1	32.48	32.30	0.5	30,392	0.00%
2021/11/29	5.2	32.11	3	32.09	32.22	2.2	30,384	0.01%
2021/11/26	7.4	32.47	4	32.40	32.35	3.4	30,133	0.01%
2021/11/25	0	0.00	1	32.70	32.65	-1	29,905	0.00%
2021/11/24	0.1	32.62	6.5	32.57	32.61	-6.4	29,925	-0.02%
2021/11/23	4.1	32.64	1	32.67	32.63	3.1	29,885	0.01%
2021/11/22	1.7	32.97	0	0.00	32.93	1.7	29,903	0.01%
2021/11/19	0	0.00	15	32.92	32.93	-15	29,833	-0.05%
2021/11/18	1	32.97	28	32.97	32.98	-27	29,820	-0.09%
2021/11/17	2.1	32.60	11	32.62	32.71	-8.9	29,329	-0.03%
2021/11/16	1.8	32.51	6	32.56	32.59	-4.3	29,410	-0.01%
2021/11/15	1.3	32.41	5	32.41	32.43	-3.7	29,642	-0.01%
2021/11/12	3.1	32.14	0	0.00	32.20	3.1	29,635	0.01%
2021/11/11	2.3	32.19	0	0.00	32.15	2.3	29,814	0.01%
2021/11/10	1	32.47	3	32.43	32.34	-2	30,295	-0.01%
2021/11/09	2.1	32.40	16	32.37	32.35	-13.9	30,107	-0.05%
2021/11/08	5	32.15	18	32.32	32.39	-13	29,738	-0.04%
2021/11/05	2.1	31.84	3.8	31.85	31.95	-1.7	29,680	-0.01%
2021/11/04	3	31.89	0	0.00	31.86	3	29,884	0.01%
2021/11/03	5	31.73	0	0.00	31.77	5	29,845	0.02%
2021/11/02	4.4	31.68	3	31.64	31.53	1.4	29,764	0.00%
2021/11/01	8	31.56	0	0.00	31.56	8	29,464	0.03%
2021/10/29	8.5	31.31	13	31.29	31.45	-4.6	29,203	-0.02%
2021/10/28	7.2	31.35	6	31.38	31.39	1.2	29,000	0.00%
2021/10/27	13	31.07	9	31.10	31.15	4	28,924	0.01%
2021/10/26	36.2	31.02	7	31.03	31.05	29.2	28,992	0.10%
2021/10/25	90	30.81	0	0.00	30.86	90	28,743	0.31%
2021/10/22	115	30.75	2	30.69	30.84	113	28,569	0.40%	大買/鉅額交易
2021/10/21	64	32.36	6	32.31	32.40	58	26,495	0.22%
2021/10/20	26.4	32.41	3	32.43	32.37	23.3	25,033	0.09%
2021/10/19	22.3	32.38	3	32.30	32.40	19.3	23,996	0.08%
2021/10/18	25.4	32.32	10	32.33	32.36	15.4	23,655	0.06%
2021/10/15	13	32.29	0	0.00	32.31	13	23,612	0.06%
2021/10/14	5.5	32.14	1	32.06	32.18	4.5	23,569	0.02%
2021/10/13	31.5	32.12	0	0.00	32.17	31.5	23,078	0.14%
2021/10/12	10.1	32.28	0	0.00	32.24	10.1	22,532	0.04%
2021/10/08	11.4	32.60	6.1	32.64	32.59	5.3	21,746	0.02%
2021/10/07	11.1	32.56	2	32.28	32.57	9.1	21,631	0.04%
2021/10/06	13.3	31.80	0	0.00	31.88	13.3	20,959	0.06%
2021/10/05	7.2	31.91	1	31.75	31.96	6.2	20,585	0.03%
2021/10/04	32.8	31.95	1	32.02	31.84	31.8	20,219	0.16%
2021/10/01	55.9	32.34	0	0.00	32.26	55.9	19,474	0.29%
2021/09/30	48	32.60	0	0.00	32.77	48	18,345	0.26%
2021/09/29	18.4	32.66	0	0.00	32.70	18.4	18,174	0.10%
2021/09/28	3.6	32.98	4	33.09	33.08	-0.5	17,606	0.00%
2021/09/27	6	33.27	13	33.28	33.30	-7	17,512	-0.04%
2021/09/24	7	33.31	0	0.00	33.30	7	17,887	0.04%
2021/09/23	3.1	33.10	0	0.00	33.08	3.1	17,863	0.02%
2021/09/22	29.9	32.80	1	32.85	32.90	28.9	17,894	0.16%
2021/09/17	0.1	33.34	0	0.00	33.42	0.1	17,382	0.00%
2021/09/16	6	33.24	2	33.22	33.28	4	17,370	0.02%
2021/09/15	0	0.00	1	33.29	33.33	-1	17,219	-0.01%
2021/09/14	0.4	33.44	0	0.00	33.36	0.4	17,241	0.00%
2021/09/13	0.1	33.50	1	33.42	33.41	-1	17,264	-0.01%
2021/09/10	0	0.00	2	33.04	33.22	-2	17,282	-0.01%
2021/09/09	1	32.75	1	32.90	32.94	0	17,241	0.00%
2021/09/08	20.8	32.88	0	0.00	32.80	20.8	17,202	0.12%
2021/09/07	20.1	33.11	1	33.12	33.16	19.1	16,852	0.11%
2021/09/06	2.1	33.23	5	33.29	33.07	-2.9	16,790	-0.02%
2021/09/03	2	33.26	2	33.25	33.24	0	16,600	0.00%
2021/09/02	3.5	33.16	8	33.35	33.16	-4.5	16,607	-0.03%
2021/09/01	5	33.34	1.5	33.41	33.39	3.5	16,552	0.02%
2021/08/31	1	33.15	1	33.06	33.38	0	16,476	0.00%
2021/08/30	2	33.22	3.2	33.23	33.29	-1.2	16,532	-0.01%
2021/08/27	2	33.05	2	33.05	33.11	0	16,504	0.00%
2021/08/26	7	32.83	0	0.00	32.99	7	16,452	0.04%
2021/08/24	8	32.85	0.3	32.84	32.80	7.7	16,383	0.05%
2021/08/23	11	32.84	0	0.00	32.88	11	16,186	0.07%
2021/08/20	12.5	32.21	0	0.00	32.26	12.5	16,057	0.08%
2021/08/19	36.5	32.51	0	0.00	32.32	36.5	15,784	0.23%
2021/08/18	4.3	32.59	6	32.77	33.07	-1.7	15,181	-0.01%
2021/08/17	6.7	32.59	1	32.90	32.53	5.7	14,907	0.04%
2021/08/16	32.4	32.94	1	32.95	32.86	31.4	14,707	0.21%
2021/08/13	19	33.37	1	33.24	33.27	18	14,056	0.13%
2021/08/12	2.1	33.42	0	0.00	33.51	2.1	13,851	0.02%
2021/08/11	12.4	33.44	1	33.49	33.49	11.4	13,905	0.08%
2021/08/10	10.8	33.93	0	0.00	33.79	10.8	13,704	0.08%
2021/08/09	2.2	33.98	1	34.13	34.10	1.2	14,439	0.01%
2021/08/06	0.3	34.22	0	0.00	34.25	0.3	14,660	0.00%
2021/08/05	6.4	34.19	0	0.00	34.20	6.4	15,367	0.04%
2021/08/03	5	34.10	6	34.05	34.15	-1	17,432	-0.01%
2021/08/02	9.2	33.75	4	33.97	34.00	5.2	17,428	0.03%
2021/07/30	6.1	33.99	0.1	34.08	33.90	6	17,250	0.03%
2021/07/29	12.1	33.97	3	34.07	34.10	9.1	17,094	0.05%
2021/07/28	26.2	33.65	1	33.50	33.89	25.2	17,359	0.14%
2021/07/27	6.1	34.08	0	0.00	34.07	6.1	17,372	0.04%
2021/07/26	6	34.56	1	34.64	34.50	5	17,260	0.03%
2021/07/23	0	0.00	2	34.36	34.47	-2	17,212	-0.01%
2021/07/22	4	34.12	1	34.34	34.21	3	17,183	0.02%
2021/07/21	10.4	34.09	2	34.05	34.13	8.4	16,996	0.05%
2021/07/20	9	34.66	0	0.00	34.56	9	16,353	0.05%
2021/07/19	1	35.10	1.9	35.16	35.14	-0.9	16,195	-0.01%
2021/07/16	2	34.92	0	0.00	35.12	2	16,301	0.01%
2021/07/15	10	34.78	0	0.00	34.98	10	16,244	0.06%
2021/07/14	5.3	34.51	1	34.41	34.48	4.3	16,238	0.03%
2021/07/13	11	34.92	0	0.00	34.85	11	16,009	0.07%
2021/07/12	3	35.38	1	35.54	35.27	2	15,934	0.01%
2021/07/09	1.1	35.36	1	35.47	35.44	0.1	15,733	0.00%
2021/07/08	1.1	35.69	0	0.00	35.80	1.1	15,796	0.01%
2021/07/07	2.5	35.78	0	0.00	35.61	2.5	15,802	0.02%
2021/07/06	1	35.97	1.2	35.93	35.91	-0.1	15,704	0.00%
2021/07/05	4.2	35.55	1	35.53	35.69	3.2	15,631	0.02%
2021/07/01	4	34.88	0	0.00	35.00	4	15,473	0.03%
2021/06/30	0	0.00	1	35.00	35.00	-1	15,037	-0.01%
2021/06/29	3	34.77	3	34.94	34.80	0	15,029	0.00%
2021/06/28	0	0.00	5.3	34.98	35.10	-5.3	15,068	-0.03%
2021/06/22	6.6	34.49	0	0.00	34.43	6.6	15,168	0.04%
2021/06/21	2	34.64	8	34.66	34.55	-6	15,124	-0.04%
2021/06/18	2	34.90	1.4	34.98	34.91	0.6	15,026	0.00%
2021/06/17	0	0.00	0.5	34.87	34.90	-0.5	15,116	0.00%
2021/06/16	0.5	34.70	0	34.83	34.78	0.4	15,232	0.00%
2021/06/15	0.1	34.80	2.3	34.58	34.65	-2.2	15,274	-0.01%
2021/06/11	7	34.59	0	0.00	34.55	7	15,354	0.05%
2021/06/10	12	34.48	1	34.58	34.60	11	15,462	0.07%
2021/06/09	11.1	34.41	0	0.00	34.45	11.1	15,529	0.07%
2021/06/08	0.3	34.70	0	34.70	34.65	0.3	15,624	0.00%
2021/06/07	2.1	34.52	0	0.00	34.72	2.1	15,739	0.01%
2021/06/03	1.1	34.93	0	0.00	34.95	1.1	15,696	0.01%
2021/06/02	5.3	34.96	0	0.00	34.96	5.3	15,809	0.03%
2021/06/01	0	0.00	10	34.97	35.06	-10	15,858	-0.06%
2021/05/31	1.3	34.59	16	34.56	34.75	-14.8	15,721	-0.09%
2021/05/28	0.6	34.40	0	0.00	34.55	0.6	15,754	0.00%
2021/05/27	1	34.14	7	34.18	34.28	-6	15,767	-0.04%
2021/05/26	1	34.28	0	34.35	34.32	1	15,811	0.01%
2021/05/24	0	33.86	0	0.00	34.05	0	15,943	0.00%
2021/05/19	2.1	34.03	6	33.91	34.10	-3.9	15,867	-0.02%
2021/05/18	4	33.45	11	33.70	34.01	-7	15,921	-0.04%
2021/05/17	10.5	32.62	17	32.37	32.75	-6.5	15,879	-0.04%
2021/05/14	5.2	33.68	13	33.76	33.65	-7.8	14,792	-0.05%
2021/05/13	35	33.09	15.3	33.15	33.40	19.7	14,460	0.14%
2021/05/12	8.4	33.24	37	33.75	33.50	-28.6	13,679	-0.21%
2021/05/11	17.8	35.07	4	35.08	34.70	13.8	12,332	0.11%
2021/05/10	2.1	35.82	2	35.80	35.88	0.1	11,676	0.00%
2021/05/07	0	0.00	6.3	35.61	35.72	-6.3	11,778	-0.05%
2021/05/06	5.1	35.26	4.1	35.35	35.30	1	11,877	0.01%
2021/05/05	11.1	35.54	5	35.59	35.35	6.1	11,916	0.05%
2021/05/04	8.2	35.14	11	35.00	35.30	-2.9	11,516	-0.02%
2021/05/03	3.1	36.06	5.1	36.03	35.91	-2	11,089	-0.02%
2021/04/29	5	36.13	1	36.13	36.12	4	11,039	0.04%
2021/04/28	0	0.00	1	35.92	35.98	-1	11,127	-0.01%
2021/04/27	0	0.00	10	35.95	35.98	-10	11,379	-0.09%
2021/04/26	2	35.99	22	35.90	35.99	-20	11,527	-0.17%
2021/04/23	7	35.19	1	35.20	35.30	6	11,671	0.05%
2021/04/22	2	35.45	1.1	35.57	35.40	0.9	11,800	0.01%
2021/04/21	11.4	35.37	1	35.38	35.53	10.4	12,099	0.09%
2021/04/20	3	35.40	2	35.40	35.33	1	12,400	0.01%
2021/04/19	4	35.12	20	35.12	35.20	-16	12,466	-0.13%
2021/04/16	3.4	34.78	19	34.89	34.94	-15.6	12,623	-0.12%
2021/04/15	1.1	34.48	9	34.46	34.50	-7.9	12,665	-0.06%
2021/04/14	10.1	34.23	0	0.00	34.35	10.1	13,099	0.08%
2021/04/13	6.6	34.65	2	34.68	34.47	4.6	13,191	0.03%
2021/04/12	0.1	34.80	1	34.70	34.69	-0.9	13,479	-0.01%
2021/04/09	8.6	34.67	0	0.00	34.70	8.6	13,634	0.06%
2021/04/08	1	34.70	0	0.00	34.75	1	13,861	0.01%
2021/04/07	5.4	34.70	0	0.00	34.71	5.4	13,924	0.04%
2021/04/06	1.1	34.82	0.3	34.80	34.74	0.8	13,991	0.01%
2021/04/01	3.2	34.60	29	34.61	34.61	-25.8	14,051	-0.18%
2021/03/31	2.1	34.69	1	34.78	34.63	1.1	14,126	0.01%
2021/03/30	0.2	34.50	3	34.44	34.60	-2.8	13,963	-0.02%
2021/03/29	2	34.15	4	34.26	34.34	-2	14,041	-0.01%
2021/03/26	2	33.78	2.9	33.78	33.80	-0.9	14,091	-0.01%
2021/03/25	0	0.00	0	33.70	33.66	0	14,089	0.00%
2021/03/24	1.1	33.64	0	0.00	33.65	1.1	14,064	0.01%
2021/03/23	2.2	33.62	3	33.62	33.66	-0.8	14,047	-0.01%
2021/03/22	0.5	33.60	3	33.61	33.60	-2.5	14,115	-0.02%
2021/03/19	3.1	33.47	1	33.53	33.60	2.1	14,304	0.01%
2021/03/18	3	33.52	4	33.46	33.53	-1	14,273	-0.01%
2021/03/17	3	32.97	1.1	32.97	32.95	1.9	14,394	0.01%
2021/03/16	3.4	32.98	5	32.99	32.99	-1.7	14,595	-0.01%
2021/03/15	6.3	32.70	7	32.71	32.74	-0.7	14,896	0.00%
2021/03/12	7.1	32.39	5	32.41	32.43	2.1	15,119	0.01%
2021/03/11	0.1	32.28	16.1	32.28	32.33	-16	15,393	-0.10%
2021/03/10	0.1	32.25	3	32.16	32.10	-2.9	15,574	-0.02%
2021/03/09	0	0.00	1	32.00	32.00	-1	15,641	-0.01%
2021/03/08	3	31.90	1	31.95	32.00	2	15,766	0.01%
2021/03/05	4.1	31.62	3	31.74	31.80	1.1	15,693	0.01%
2021/03/04	2.2	31.85	0	0.00	31.80	2.2	15,709	0.01%
2021/03/03	3.1	31.86	0	0.00	31.93	3.1	15,785	0.02%
2021/02/26	1	31.94	8	31.91	31.90	-7	15,774	-0.04%
2021/02/25	0	0.00	2	31.95	32.01	-2	15,760	-0.01%
2021/02/24	1	31.90	2	31.90	31.80	-1	15,763	-0.01%
2021/02/23	3	31.71	2	31.70	31.80	1	15,634	0.01%
2021/02/22	3	31.45	1	31.51	31.50	2	15,506	0.01%
2021/02/18	0.1	31.00	6	31.05	31.13	-6	15,500	-0.04%
2021/02/17	5	30.93	25	30.97	31.00	-20	15,543	-0.13%
2021/02/05	0.3	30.64	15	30.60	30.55	-14.7	15,356	-0.10%
2021/02/03	0.1	30.55	14	30.51	30.51	-13.9	15,563	-0.09%
2021/02/02	1	30.43	0	0.00	30.50	1	15,854	0.01%
2021/02/01	0	0.00	2	30.13	30.25	-2	16,075	-0.01%
2021/01/29	3.1	30.59	0	0.00	30.26	3.1	16,246	0.02%
2021/01/28	0	0.00	2	30.88	30.72	-2	16,201	-0.01%
2021/01/27	5	30.98	6	30.95	30.95	-1	16,259	-0.01%
2021/01/26	0.2	30.83	2	30.60	30.68	-1.8	16,164	-0.01%
2021/01/25	1	30.50	1	30.81	30.83	0	16,491	0.00%
2021/01/22	0	0.00	1	30.54	30.53	-1	16,841	-0.01%
2021/01/21	3	30.27	1	30.27	30.30	2	17,518	0.01%
2021/01/20	9	30.54	1.2	30.28	30.25	7.8	19,146	0.04%
2021/01/19	8	30.61	0	0.00	30.74	8	19,403	0.04%
2021/01/18	2	30.43	4	30.47	30.61	-2	19,634	-0.01%
2021/01/15	6.5	30.87	5	31.03	30.79	1.5	19,548	0.01%
2021/01/14	0.3	30.93	14	30.91	30.92	-13.7	19,520	-0.07%
2021/01/13	4	30.63	6	30.68	30.69	-2	19,429	-0.01%
2021/01/12	3.2	30.45	0	0.00	30.35	3.2	19,254	0.02%
2021/01/11	1	30.51	2	30.53	30.61	-1	19,281	-0.01%
2021/01/08	0	0.00	7	30.38	30.46	-7	19,283	-0.04%
2021/01/07	0	0.00	1	30.20	30.22	-1	19,236	-0.01%
2021/01/06	1	29.98	6	29.99	30.00	-5	18,861	-0.03%
2021/01/05	4	29.99	8.1	30.00	30.02	-4.1	18,702	-0.02%
2021/01/04	8.1	29.86	4	29.95	29.94	4.1	18,639	0.02%
2020/12/31	0	29.80	4	29.84	29.95	-4	18,552	-0.02%
2020/12/30	0	29.69	5	29.71	29.78	-5	18,338	-0.03%
2020/12/29	1.2	29.75	36	29.73	29.67	-34.8	18,326	-0.19%
2020/12/28	0	0.00	4	29.70	29.75	-4	18,329	-0.02%
2020/12/25	14	29.51	2	29.51	29.51	12	18,165	0.07%
2020/12/24	1	29.50	0	0.00	29.48	1	18,085	0.01%
2020/12/23	41	29.37	4	29.38	29.42	37	18,156	0.20%
2020/12/22	38	29.50	0	0.00	29.43	38	18,606	0.20%
2020/12/21	38	29.46	3	29.53	29.60	35	19,258	0.18%
2020/12/18	32	29.63	0	0.00	29.61	32	19,328	0.17%
2020/12/17	33.1	29.65	0	0.00	29.66	33.1	19,561	0.17%
2020/12/16	10	29.63	9	29.68	29.80	1	19,561	0.01%
2020/12/15	12	29.55	37	29.53	29.51	-25	19,488	-0.13%
2020/12/11	8.5	29.88	23	29.88	29.81	-14.5	19,359	-0.07%
2020/12/10	11.2	29.94	0	0.00	29.94	11.2	19,265	0.06%
2020/12/09	0	0.00	9	30.09	30.14	-9	19,097	-0.05%
2020/12/08	0	0.00	21	29.91	29.90	-21	18,695	-0.11%
2020/12/07	0.1	29.97	2	29.76	29.85	-1.9	18,414	-0.01%
2020/12/04	1	29.58	19.7	29.64	29.68	-18.7	18,251	-0.10%
2020/12/03	3	29.51	5	29.52	29.45	-2	18,137	-0.01%
2020/12/02	0.5	29.42	4	29.40	29.44	-3.5	18,138	-0.02%
2020/12/01	10	29.28	1.4	29.33	29.35	8.6	18,131	0.05%
2020/11/30	5	29.41	1	29.48	29.35	4	18,213	0.02%
2020/11/27	10.2	29.30	5	29.28	29.32	5.2	18,098	0.03%
2020/11/26	4	29.13	9	29.13	29.15	-5	18,010	-0.03%
2020/11/25	8	29.05	3.5	29.02	29.01	4.5	18,006	0.02%
2020/11/24	0	0.00	7	29.14	29.11	-7	17,904	-0.04%
2020/11/23	1	29.13	3	29.09	29.14	-2	17,841	-0.01%
2020/11/20	2	28.83	3	28.87	28.88	-1	17,893	-0.01%
2020/11/19	3	28.87	0	0.00	28.86	3	18,118	0.02%
2020/11/18	19	28.88	8	28.87	28.90	11	18,250	0.06%
2020/11/17	7	28.84	0	0.00	28.81	7	18,455	0.04%
2020/11/16	4	28.80	0	0.00	28.80	4	19,178	0.02%
2020/11/13	16	28.49	18	28.51	28.53	-2	18,963	-0.01%
2020/11/12	4.7	28.45	0	0.00	28.40	4.7	18,920	0.02%
2020/11/11	4	28.40	0	0.00	28.50	4	18,920	0.02%
2020/11/10	6	28.30	0	0.00	28.29	6	18,893	0.03%
2020/11/09	6	28.40	4	28.42	28.40	2	18,592	0.01%
2020/11/06	4	28.18	1	28.24	28.19	3	18,420	0.02%
2020/11/05	2	28.11	0	0.00	28.12	2	18,259	0.01%
2020/11/04	5	28.03	0	0.00	28.05	5	18,240	0.03%
2020/11/03	6	27.97	4	27.93	28.01	2	18,058	0.01%
2020/11/02	17.3	27.68	0	0.00	27.72	17.3	17,951	0.10%
2020/10/30	31.3	27.83	0	0.00	27.80	31.3	17,737	0.18%
2020/10/29	70.6	27.95	1	27.79	27.98	69.6	17,214	0.40%
2020/10/28	43.1	28.24	4	28.42	28.19	39.1	16,451	0.24%
2020/10/27	30	29.64	5	29.67	29.69	25	14,985	0.17%
2020/10/26	36	29.70	1	29.68	29.69	35	14,571	0.24%
2020/10/22	3	29.55	0	0.00	29.59	3	14,252	0.02%
2020/10/21	3	29.63	2	29.56	29.59	1	14,117	0.01%
2020/10/20	10	29.62	0	0.00	29.64	10	13,965	0.07%
2020/10/19	14	29.62	1	29.63	29.64	13	14,347	0.09%
2020/10/16	3	29.56	0	0.00	29.56	3	14,557	0.02%
2020/10/15	21	29.71	0	0.00	29.69	21	14,581	0.14%
2020/10/14	1	29.74	1	29.74	29.74	0	14,485	0.00%
2020/10/13	2	29.64	0	0.00	29.71	2	14,504	0.01%
2020/10/12	10	29.78	0	0.00	29.74	10	14,442	0.07%
2020/10/08	6	29.72	0	0.00	29.76	6	14,174	0.04%
2020/10/06	0	0.00	3	29.68	29.68	-3	14,217	-0.02%
2020/10/05	6	29.46	0	0.00	29.45	6	14,385	0.04%
2020/09/30	0	0.00	2	29.47	29.48	-2	14,532	-0.01%
2020/09/29	5	29.31	0	0.00	29.40	5	15,005	0.03%
2020/09/25	15	28.98	4	28.82	28.90	11	15,839	0.07%
2020/09/24	10	29.20	5	29.20	29.06	5	15,657	0.03%
2020/09/23	0	0.00	10	29.68	29.70	-10	15,278	-0.07%
2020/09/22	4	29.84	4	29.89	29.80	0	15,424	0.00%
2020/09/21	2	30.10	2	30.10	30.03	0	15,180	0.00%
2020/09/18	6	30.11	5	30.20	30.20	1	15,272	0.01%
2020/09/17	1	30.17	0	0.00	30.23	1	15,304	0.01%
2020/09/15	1	30.10	11	30.07	30.10	-10	15,251	-0.07%
2020/09/14	0	0.00	4	29.98	29.98	-4	15,378	-0.03%
2020/09/11	3.5	29.79	0	0.00	29.75	3.5	15,516	0.02%
2020/09/10	6	29.87	10	29.89	29.85	-4	15,677	-0.03%
2020/09/09	20	29.70	1	29.68	29.85	19	15,903	0.12%
2020/09/08	8	29.94	0	0.00	29.97	8	15,932	0.05%
2020/09/07	1	29.99	0	0.00	29.96	1	16,173	0.01%
2020/09/04	5	30.04	0	0.00	30.09	5	16,345	0.03%
2020/09/03	0	0.00	12	30.24	30.25	-12	16,346	-0.07%
2020/09/02	3	30.10	6	30.11	30.14	-3	16,374	-0.02%
2020/09/01	3	30.08	0	0.00	30.06	3	16,665	0.02%
2020/08/31	0	0.00	2	30.19	30.16	-2	16,971	-0.01%
2020/08/28	3	30.19	0	0.00	30.24	3	17,226	0.02%
2020/08/27	9	30.45	0	0.00	30.33	9	17,715	0.05%
2020/08/26	11	30.31	4	30.43	30.43	7	17,808	0.04%
2020/08/25	0	0.00	4	30.48	30.44	-4	17,900	-0.02%
2020/08/24	19	30.08	4	30.17	30.14	15	17,717	0.08%
2020/08/21	8	29.99	0	30.16	30.11	8	17,747	0.05%
2020/08/20	26	30.01	6	29.70	29.79	20	17,584	0.11%
2020/08/19	3	30.91	0	0.00	30.77	3	17,106	0.02%
2020/08/18	2	30.86	5	30.92	30.90	-3	17,222	-0.02%
2020/08/17	5	30.95	6	30.91	30.96	-1	17,405	-0.01%
2020/08/14	20	30.39	32	30.48	30.63	-12	17,515	-0.07%
2020/08/13	2	30.35	2	30.33	30.32	0	17,551	0.00%
2020/08/12	3	30.17	1	30.22	30.22	2	17,670	0.01%
2020/08/11	8	30.41	36	30.33	30.35	-28	17,800	-0.16%
2020/08/07	0	0.00	5	30.67	30.65	-5	17,963	-0.03%
2020/08/06	0	0.00	2	30.65	30.70	-2	18,123	-0.01%
2020/08/05	0	0.00	4	30.52	30.62	-4	18,150	-0.02%
2020/08/04	1	30.17	0	0.00	30.17	1	18,066	0.01%
2020/08/03	1	30.00	5	30.13	30.01	-4	18,203	-0.02%
2020/07/31	1	30.24	8	30.05	30.24	-7	18,362	-0.04%
2020/07/30	0	0.00	48	29.79	29.99	-48	18,199	-0.26%
2020/07/29	0	0.00	3	29.69	29.62	-3	18,290	-0.02%
2020/07/28	15	29.58	0	0.00	29.46	15	18,589	0.08%
2020/07/27	1	29.80	13	29.85	29.84	-12	18,958	-0.06%
2020/07/24	3	29.97	12	30.14	29.85	-9	19,177	-0.05%
2020/07/23	0	0.00	5	30.13	30.17	-5	19,226	-0.03%
2020/07/22	0	0.00	12	29.95	29.97	-12	19,001	-0.06%
2020/07/21	0	0.00	9	29.84	29.84	-9	18,618	-0.05%
2020/07/20	0	0.00	5	29.48	29.55	-5	18,471	-0.03%
2020/07/16	0	0.00	3	29.77	29.63	-3	18,912	-0.02%
2020/07/15	10	29.64	6	29.71	29.53	4	19,020	0.02%
2020/07/14	1	29.61	3	29.62	29.58	-2	19,474	-0.01%
2020/07/13	37	29.66	16	29.67	29.65	21	19,664	0.11%
2020/07/10	5	29.62	41	29.55	29.52	-36	20,111	-0.18%
2020/07/09	0	0.00	15	29.92	29.74	-15	20,149	-0.07%
2020/07/08	2.4	29.73	12	29.73	29.72	-9.7	20,104	-0.05%
2020/07/07	9	29.47	14	29.60	29.43	-5	19,758	-0.03%
2020/07/06	4	29.61	12	29.64	29.83	-8	19,831	-0.04%
2020/07/03	0	0.00	18	29.36	29.33	-18	19,848	-0.09%
2020/07/02	36	29.09	16	28.94	29.09	20	19,919	0.10%
2020/07/01	0	0.00	23	28.83	28.79	-23	19,835	-0.12%
2020/06/30	2	28.54	4	28.55	28.56	-2	19,720	-0.01%
2020/06/29	2	28.45	55	28.48	28.51	-53	19,944	-0.27%
2020/06/24	5	28.58	0	0.00	28.54	5	20,125	0.02%
2020/06/23	40	28.56	4	28.53	28.54	36	20,752	0.17%
2020/06/22	0	0.00	43	28.49	28.48	-43	21,173	-0.20%
2020/06/19	0	0.00	10	28.60	28.56	-10	21,935	-0.05%
2020/06/18	6	28.42	0	0.00	28.55	6	22,217	0.03%
2020/06/17	18	28.46	5	28.48	28.46	13	22,778	0.06%
2020/06/16	41	28.44	7	28.41	28.45	34	23,966	0.14%
2020/06/15	23	28.26	8	28.32	28.13	15	25,896	0.06%
2020/06/12	16.1	28.06	106	28.22	28.29	-90	26,870	-0.33%	大賣/
2020/06/11	9	28.54	43	28.47	28.43	-34	28,066	-0.12%
2020/06/10	8	28.85	6	28.83	28.86	2	29,208	0.01%
2020/06/09	11	28.88	4	28.84	28.84	7	31,585	0.02%
2020/06/08	9	28.89	12	28.90	28.88	-3	33,932	-0.01%
2020/06/05	3	28.81	3	28.80	28.80	0	34,209	0.00%
2020/06/04	6	28.67	8	28.68	28.67	-2	34,954	-0.01%
2020/06/03	13	28.43	39	28.45	28.48	-26	36,194	-0.07%
2020/06/02	7.4	28.18	47	28.19	28.17	-39.6	36,074	-0.11%
2020/06/01	0	0.00	30	28.03	28.05	-30	36,099	-0.08%
2020/05/29	0	0.00	4	27.84	27.86	-4	36,125	-0.01%
2020/05/28	48	27.80	46	27.89	27.90	2	36,417	0.01%
2020/05/27	9.4	27.88	0	0.00	27.85	9.4	36,930	0.03%
2020/05/26	36	27.80	26	27.73	27.82	10	37,686	0.03%
2020/05/25	1	27.44	3	27.50	27.50	-2	37,769	-0.01%
2020/05/22	6	27.51	38	27.46	27.45	-32	37,724	-0.08%
2020/05/21	38	27.71	27	27.65	27.63	11	37,673	0.03%
2020/05/20	6	27.45	3	27.52	27.48	3	37,414	0.01%
2020/05/19	6	27.50	11	27.41	27.43	-5	37,371	-0.01%
2020/05/18	5	27.25	1	27.28	27.25	4	37,373	0.01%
2020/05/15	4	27.38	11	27.48	27.43	-7	37,286	-0.02%
2020/05/14	19	27.60	10	27.46	27.48	9	37,309	0.02%
2020/05/13	2	27.70	10	27.56	27.75	-8	37,221	-0.02%
2020/05/12	14	27.61	1	27.60	27.55	13	37,202	0.03%
2020/05/11	68	27.65	6	27.68	27.66	62	37,225	0.17%
2020/05/08	2	27.50	1	27.65	27.50	1	37,125	0.00%
2020/05/07	8	27.38	26	27.40	27.40	-18	37,179	-0.05%
2020/05/06	8.1	27.31	1	27.25	27.32	7.1	37,098	0.02%
2020/05/05	2	27.38	17	27.30	27.33	-15	37,146	-0.04%
2020/05/04	9	27.02	5	26.87	27.09	4	37,105	0.01%
2020/04/30	2	27.45	6	27.47	27.46	-4	36,925	-0.01%
2020/04/29	3.4	27.07	50	27.09	27.07	-46.6	37,079	-0.13%
2020/04/28	2	26.85	10	26.90	26.91	-8	37,392	-0.02%
2020/04/27	32	26.77	9	26.72	26.79	23	39,171	0.06%
2020/04/24	0	0.00	1	26.34	26.33	-1	38,889	0.00%
2020/04/23	38	26.35	11	26.38	26.34	27	38,981	0.07%
2020/04/22	11	25.96	23	26.08	26.23	-12	38,900	-0.03%
2020/04/21	12	26.23	58	26.11	26.10	-46	38,703	-0.12%
2020/04/20	4	26.45	9	26.49	26.60	-5	38,276	-0.01%
2020/04/17	23	26.73	7	26.77	26.50	16	38,143	0.04%
2020/04/16	16	26.40	6	26.36	26.44	10	37,641	0.03%
2020/04/15	121	26.33	15	26.35	26.47	106	37,489	0.28%	大買/鉅額交易
2020/04/14	20	25.91	14	25.99	26.05	6	37,155	0.02%
2020/04/13	7	25.68	7	25.69	25.68	0	37,244	0.00%
2020/04/10	7	25.71	0	0.00	25.73	7	37,181	0.02%
2020/04/09	28	25.73	20	25.66	25.65	8	37,221	0.02%
2020/04/08	56	25.74	27	25.53	25.77	29	36,867	0.08%
2020/04/07	42	25.20	15	25.22	25.22	27	36,353	0.07%
2020/04/06	18	24.60	33	24.68	24.84	-15	36,110	-0.04%
2020/04/01	8	24.49	5	24.52	24.52	3	35,797	0.01%
2020/03/31	10	24.50	1	24.51	24.49	9	35,582	0.03%
2020/03/30	17	24.13	8	24.14	24.32	9	35,350	0.03%
2020/03/27	8	24.74	18	24.76	24.35	-10	35,016	-0.03%
2020/03/26	39	24.04	28	24.07	24.26	11	34,321	0.03%
2020/03/25	42	24.23	13	24.22	24.09	29	33,888	0.09%
2020/03/24	9	23.29	9	23.22	23.38	0	33,068	0.00%
2020/03/23	46	22.55	11	22.41	22.49	35	32,600	0.11%
2020/03/20	21	22.87	5	22.87	23.28	16	31,861	0.05%
2020/03/19	65	22.13	103	22.55	21.85	-38	30,566	-0.12%	大賣/
2020/03/18	44	23.57	4	23.67	23.29	40	28,445	0.14%
2020/03/17	83	23.72	41	23.95	23.67	42	27,264	0.15%
2020/03/16	88	24.84	86	24.97	24.41	2	25,639	0.01%
2020/03/13	186	24.25	20	24.32	25.29	166	24,153	0.69%	大買/鉅額交易
2020/03/12	86	26.05	24	26.19	25.93	62	21,637	0.29%
2020/03/11	28.7	27.14	2	27.26	26.97	26.7	19,241	0.14%
2020/03/10	34	26.86	17	26.87	27.25	17	18,794	0.09%
2020/03/09	42	27.34	1	27.45	27.25	41	17,707	0.23%
2020/03/06	13	27.83	0	0.00	27.88	13	16,214	0.08%
2020/03/05	5	28.03	0	0.00	28.10	5	16,065	0.03%
2020/03/04	96	27.82	0	0.00	27.86	96	16,235	0.59%
2020/03/03	4	28.08	4	28.05	27.93	0	15,926	0.00%
2020/03/02	16	27.49	3	27.50	27.75	13	15,541	0.08%
2020/02/27	20	27.96	4	27.96	27.90	16	14,821	0.11%
2020/02/26	15	28.38	0	0.00	28.30	15	13,985	0.11%
2020/02/25	7	28.48	1	28.67	28.67	6	13,480	0.04%
2020/02/24	7	28.69	53	28.67	28.70	-46	13,484	-0.34%
2020/02/21	1	28.88	1	28.89	28.90	0	13,361	0.00%
2020/02/20	5	28.92	1	29.02	28.93	4	13,388	0.03%
2020/02/19	3	28.90	4	28.95	28.96	-1	13,416	-0.01%
2020/02/18	3	28.80	1	28.78	28.80	2	13,342	0.01%
2020/02/17	5	28.81	10	28.78	28.80	-5	13,204	-0.04%
2020/02/14	6	28.78	3	28.73	28.79	3	13,043	0.02%
2020/02/13	1	28.70	1	28.70	28.64	0	12,980	0.00%
2020/02/12	5	28.48	4	28.51	28.56	1	13,444	0.01%
2020/02/11	0	0.00	1	28.30	28.34	-1	13,351	-0.01%
2020/02/10	8	27.98	1	27.83	28.14	7	13,445	0.05%
2020/02/07	6	28.25	7	28.25	28.23	-1	13,453	-0.01%
2020/02/05	2	28.10	5	28.14	28.08	-3	13,426	-0.02%
2020/02/04	3	27.93	26	27.97	28.12	-23	13,381	-0.17%
2020/02/03	17	27.13	0	0.00	27.74	17	13,397	0.13%
2020/01/31	20	27.78	1	27.99	27.92	19	12,821	0.15%
2020/01/30	128	27.76	0	0.00	27.70	128	12,492	1.02%	大買/鉅額交易
2020/01/20	1	29.20	7	29.20	29.19	-6	10,664	-0.06%
2020/01/17	0	0.00	1	29.17	29.16	-1	10,913	-0.01%
2020/01/15	0	0.00	2	29.02	29.01	-2	12,641	-0.02%
2020/01/14	0	0.00	4	29.02	29.02	-4	13,051	-0.03%
2020/01/13	0	0.00	3	28.81	28.84	-3	13,473	-0.02%
2020/01/10	2	28.70	33	28.70	28.69	-31	13,569	-0.23%
2020/01/09	0	0.00	1	28.75	28.70	-1	13,606	-0.01%
2020/01/08	8	28.41	2	28.44	28.50	6	13,583	0.04%
2020/01/07	14	28.53	67	28.65	28.69	-53	13,478	-0.39%
2020/01/06	4	28.97	2	28.99	28.96	2	13,221	0.02%
2020/01/03	4	29.23	3	29.06	29.18	1	13,373	0.01%
2020/01/02	1	29.08	7	29.03	29.09	-6	13,410	-0.04%
2019/12/31	0	0.00	10	28.98	28.97	-10	13,889	-0.07%
2019/12/30	2	29.00	2	29.00	29.00	0	13,762	0.00%
2019/12/27	1	28.90	1	28.92	28.90	0	13,551	0.00%
2019/12/26	0	0.00	3	28.88	28.86	-3	13,505	-0.02%
2019/12/25	1	28.91	10	28.86	28.83	-9	13,511	-0.07%
2019/12/24	0	0.00	9	28.75	28.74	-9	13,535	-0.07%
2019/12/23	1	28.67	3	28.74	28.72	-2	13,547	-0.01%
2019/12/20	4	28.80	5	28.80	28.80	-1	13,527	-0.01%
2019/12/19	9	28.70	3	28.79	28.69	6	13,545	0.04%
2019/12/18	0	0.00	2	28.78	28.77	-2	13,651	-0.01%
2019/12/17	33	28.64	0	0.00	28.71	33	13,549	0.24%
2019/12/16	1	28.56	14	28.57	28.57	-13	13,469	-0.10%
2019/12/13	2	28.37	0	0.00	28.37	2	13,377	0.01%
2019/12/12	1	28.33	1	28.31	28.31	0	13,384	0.00%
2019/12/11	10	28.21	2	28.18	28.21	8	13,328	0.06%
2019/12/10	0	0.00	3	28.16	28.14	-3	13,446	-0.02%
2019/12/09	0	0.00	23	28.20	28.21	-23	13,528	-0.17%
2019/12/06	1	28.18	7	28.16	28.13	-6	13,516	-0.04%
2019/12/04	1	27.81	0	0.00	27.88	1	13,511	0.01%
2019/12/03	1	27.79	0	0.00	27.92	1	13,692	0.01%
2019/12/02	9	27.65	4	27.57	27.65	5	13,797	0.04%
2019/11/29	16	27.82	8	27.84	27.75	8	13,635	0.06%
2019/11/28	1	28.02	6	28.01	28.03	-5	13,452	-0.04%
2019/11/27	11	28.05	11	28.04	28.04	0	13,666	0.00%
2019/11/26	0	0.00	2	28.04	28.06	-2	13,631	-0.01%
2019/11/25	1	28.00	3	28.03	27.99	-2	13,586	-0.01%
2019/11/22	5	28.01	0	0.00	28.01	5	13,516	0.04%
2019/11/21	14	27.89	0	0.00	28.00	14	13,703	0.10%
2019/11/20	1	28.08	5	28.09	28.09	-4	13,558	-0.03%
2019/11/19	5	28.11	4	28.09	28.14	1	13,536	0.01%
2019/11/18	11	28.04	2	28.05	28.05	9	13,457	0.07%
2019/11/15	3	27.88	3	27.85	27.88	0	13,347	0.00%
2019/11/14	2	27.81	0	0.00	27.83	2	13,300	0.02%
2019/11/13	2	27.74	0	0.00	27.79	2	13,284	0.02%
2019/11/12	2	27.71	0	0.00	27.74	2	13,309	0.02%
2019/11/11	29	27.53	0	0.00	27.50	29	13,273	0.22%
2019/11/07	9.1	27.76	1	27.80	27.80	8.1	12,608	0.06%
2019/11/06	5	27.95	0	0.00	27.93	5	12,524	0.04%
2019/11/05	16	27.98	0	0.00	28.03	16	12,445	0.13%
2019/11/04	10	27.77	5	27.77	27.84	5	12,571	0.04%
2019/11/01	11	27.50	16	27.58	27.63	-5	12,668	-0.04%
2019/10/31	21	27.60	0	0.00	27.58	21	12,802	0.16%
2019/10/30	45	27.62	0	0.00	27.65	45	12,593	0.36%
2019/10/29	13	27.69	0	0.00	27.62	13	12,476	0.10%
2019/10/28	11	27.71	7	27.70	27.70	4	12,149	0.03%
2019/10/25	16	27.63	2.1	27.61	27.60	14	11,944	0.12%
2019/10/24	28	27.61	2	27.66	27.65	26	11,625	0.22%
2019/10/23	93	27.50	31	27.53	27.54	62	11,355	0.55%
2019/10/22	28	29.00	15	29.00	29.03	13	9,885	0.13%
2019/10/21	21	28.93	3	28.95	28.95	18	9,478	0.19%
2019/10/18	22	28.86	11	28.89	28.82	11	8,991	0.12%
2019/10/17	19	28.58	5	28.70	28.70	14	8,831	0.16%
2019/10/16	10	28.50	0	0.00	28.51	10	8,735	0.11%
2019/10/15	2	28.46	3	28.46	28.45	-1	8,666	-0.01%
2019/10/14	24	28.54	18	28.54	28.52	6	8,593	0.07%
2019/10/09	7	28.30	3	28.41	28.28	4	8,581	0.05%
2019/10/08	19	28.46	3	28.45	28.44	16	8,493	0.19%
2019/10/07	25	28.49	5	28.41	28.42	20	8,511	0.23%
2019/10/04	2	28.17	0	0.00	28.14	2	7,917	0.03%
2019/10/03	1	27.96	0	0.00	28.12	1	7,926	0.01%
2019/10/01	3	28.16	0	0.00	28.18	3	8,004	0.04%
2019/09/27	1	27.86	0	0.00	27.88	1	7,986	0.01%
2019/09/26	0	0.00	2	28.27	28.15	-2	7,928	-0.03%
2019/09/25	1	28.20	0	0.00	28.20	1	7,983	0.01%
2019/09/24	0	0.00	7	28.31	28.33	-7	8,100	-0.09%
2019/09/18	1	28.03	1	28.03	28.05	0	7,862	0.00%
2019/09/17	0	0.00	69	28.00	28.00	-69	7,859	-0.88%
2019/09/16	1	27.95	0	0.00	27.94	1	7,809	0.01%
2019/09/12	0	0.00	1	28.00	27.92	-1	7,861	-0.01%
2019/09/11	0	0.00	5	27.85	27.81	-5	7,833	-0.06%
2019/09/10	2	27.77	3	27.74	27.74	-1	7,725	-0.01%
2019/09/09	6	27.83	1	27.75	27.77	5	7,727	0.06%
2019/09/06	0	0.00	3	27.86	27.83	-3	7,701	-0.04%
2019/09/05	7	27.75	3	27.75	27.71	4	7,572	0.05%
2019/09/04	6	27.40	0	0.00	27.54	6	7,409	0.08%
2019/09/03	2	27.43	0	0.00	27.40	2	7,314	0.03%
2019/09/02	1	27.40	0	0.00	27.44	1	7,237	0.01%
2019/08/30	0	0.00	2	27.32	27.25	-2	7,220	-0.03%
2019/08/29	2	26.99	1	26.97	27.00	1	7,036	0.01%
2019/08/28	2	26.98	0	0.00	26.97	2	7,116	0.03%
2019/08/26	2	26.80	0	0.00	26.88	2	7,350	0.03%
2019/08/23	1	27.03	0	0.00	27.02	1	7,298	0.01%
2019/08/22	1	27.00	0	0.00	27.02	1	7,477	0.01%
2019/08/21	2	27.05	2	27.09	27.05	0	7,546	0.00%
2019/08/20	0	0.00	3	27.07	27.07	-3	7,787	-0.04%
2019/08/15	3	26.77	1	26.78	26.82	2	8,632	0.02%
2019/08/14	6	26.96	0	0.00	26.93	6	8,821	0.07%
2019/08/13	1	26.72	0	0.00	26.76	1	9,037	0.01%
2019/08/12	0	0.00	6	26.88	26.90	-6	9,379	-0.06%
2019/08/07	1	26.50	0	0.00	26.43	1	9,640	0.01%
2019/08/06	21	26.33	6	26.40	26.52	15	9,836	0.15%
2019/08/05	22	26.70	0	0.00	26.60	22	9,910	0.22%
2019/08/02	25	26.90	3	26.90	26.85	22	9,881	0.22%
2019/08/01	40	27.12	3	27.09	27.10	37	9,867	0.37%
2019/07/30	0	0.00	1	27.28	27.29	-1	9,832	-0.01%
2019/07/26	2	27.40	0	0.00	27.40	2	10,002	0.02%
2019/07/24	2	27.32	0	0.00	27.28	2	9,839	0.02%
2019/07/23	0	0.00	26	27.24	27.24	-26	9,743	-0.27%
2019/07/22	0	0.00	1	27.10	27.11	-1	9,640	-0.01%
2019/07/19	3	27.11	4	27.14	27.06	-1	9,632	-0.01%
2019/07/18	22	27.08	4	27.09	27.06	18	9,668	0.19%
2019/07/17	2	27.13	0	0.00	27.14	2	9,614	0.02%
2019/07/16	0	0.00	5	27.26	27.26	-5	9,616	-0.05%
2019/07/12	0	0.00	8	27.22	27.16	-8	9,519	-0.08%
2019/07/11	0	0.00	32	27.16	27.11	-32	9,417	-0.34%
2019/07/09	12	26.87	1	26.88	26.87	11	9,354	0.12%
2019/07/05	0	0.00	7	26.98	26.99	-7	9,410	-0.07%
2019/07/04	22	26.97	1	26.94	26.93	21	9,405	0.22%
2019/07/03	1	26.80	2	26.86	26.78	-1	9,587	-0.01%
2019/07/02	0	0.00	1	26.93	26.96	-1	9,637	-0.01%
2019/07/01	0	0.00	14	26.89	26.95	-14	9,701	-0.14%
2019/06/28	11	26.59	0	0.00	26.59	11	9,568	0.11%
2019/06/26	0	0.00	8	26.42	26.43	-8	9,628	-0.08%
2019/06/25	6	26.48	0	0.00	26.47	6	9,602	0.06%
2019/06/24	1	26.60	6	26.53	26.60	-5	9,553	-0.05%
2019/06/21	5	26.63	1	26.64	26.52	4	9,504	0.04%
2019/06/20	0	0.00	3	26.59	26.61	-3	9,474	-0.03%
2019/06/19	0	0.00	6	26.37	26.47	-6	9,490	-0.06%
2019/06/18	1	26.05	0	0.00	26.06	1	9,486	0.01%
2019/06/14	1	26.00	0	0.00	25.99	1	9,618	0.01%
2019/06/12	0	0.00	2	26.03	26.10	-2	9,561	-0.02%
2019/06/11	1	25.99	7	26.05	26.04	-6	9,520	-0.06%
2019/06/10	8	25.91	13	25.95	25.99	-5	9,429	-0.05%
2019/06/06	2	25.69	0	0.00	25.69	2	9,425	0.02%
2019/06/05	0	0.00	10	25.87	25.81	-10	9,293	-0.11%
2019/06/04	1	25.77	1	25.91	25.76	0	9,308	0.00%
2019/06/03	3	25.60	1	25.75	25.84	2	9,261	0.02%
2019/05/31	1	25.89	5	25.88	25.94	-4	9,166	-0.04%
2019/05/30	3	25.53	85	25.46	25.58	-82	9,109	-0.90%
2019/05/29	94	25.26	0	0.00	25.39	94	9,105	1.03%
2019/05/28	2	25.44	0	0.00	25.50	2	9,002	0.02%
2019/05/27	8	25.41	0	0.00	25.45	8	9,012	0.09%
2019/05/24	9	25.44	0	0.00	25.44	9	8,978	0.10%
2019/05/23	20	25.51	0	0.00	25.44	20	8,938	0.22%
2019/05/22	13	25.82	0	0.00	25.79	13	8,554	0.15%
2019/05/21	4	25.71	0	0.00	25.76	4	8,558	0.05%
2019/05/20	8	25.66	0	0.00	25.70	8	8,317	0.10%
2019/05/17	17	25.77	0	0.00	25.70	17	8,142	0.21%
2019/05/16	5	26.01	0	0.00	25.92	5	7,872	0.06%
2019/05/15	1	26.18	0	0.00	26.18	1	7,697	0.01%
2019/05/14	2	25.85	0	0.00	26.07	2	7,656	0.03%
2019/05/13	6	26.16	0	0.00	26.09	6	7,409	0.08%
2019/05/10	4.1	26.78	0	0.00	26.55	4.1	7,083	0.06%
2019/05/09	4	26.86	1	26.69	26.74	3	6,862	0.04%
2019/05/07	1	27.26	1	27.08	27.26	0	6,768	0.00%
2019/05/06	1	27.35	6	27.10	27.08	-5	6,968	-0.07%
2019/05/03	0	0.00	1	27.55	27.56	-1	6,823	-0.01%
2019/05/02	1	27.42	2	27.39	27.40	-1	6,805	-0.01%
2019/04/30	11	27.21	0	0.00	27.35	11	6,847	0.16%
2019/04/25	1	27.60	2	27.64	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	1	27.57	27.57	-1	6,904	-0.01%
2019/04/22	0	0.00	1	27.50	27.41	-1	6,833	-0.01%
2019/04/18	1	27.38	0	0.00	27.14	1	6,739	0.01%
2019/04/17	4	27.45	8	27.44	27.44	-4	6,701	-0.06%
2019/04/16	0	0.00	5	27.10	27.25	-5	6,569	-0.08%
2019/04/15	0	0.00	1	26.89	26.99	-1	6,395	-0.02%
2019/04/12	3	26.79	0	0.00	26.76	3	6,639	0.05%
2019/04/10	1	26.96	0	0.00	26.97	1	6,895	0.01%
2019/04/09	2	27.00	11	27.00	27.02	-9	6,835	-0.13%
2019/04/03	2	26.75	15	26.73	26.73	-13	6,721	-0.19%
2019/04/02	0	0.00	1	26.57	26.58	-1	6,770	-0.01%
2019/03/29	0	0.00	2	26.39	26.40	-2	6,645	-0.03%
2019/03/28	2	26.22	0	0.00	26.24	2	6,603	0.03%
2019/03/26	3	26.28	1	26.26	26.25	2	6,586	0.03%
2019/03/25	0	0.00	4	26.07	26.10	-4	6,812	-0.06%
2019/03/22	1	26.55	7	26.44	26.37	-6	6,765	-0.09%
2019/03/21	0	0.00	13	26.31	26.37	-13	6,637	-0.20%
2019/03/20	1	26.19	0	0.00	26.20	1	6,477	0.02%
2019/03/19	0	0.00	9	26.24	26.22	-9	6,474	-0.14%
2019/03/18	0	0.00	3	26.03	26.13	-3	6,282	-0.05%
2019/03/15	1	25.91	1	25.93	25.91	0	6,315	0.00%
2019/03/14	2	25.97	0	0.00	25.91	2	6,297	0.03%
2019/03/13	2	25.99	0	0.00	25.98	2	6,393	0.03%
2019/03/12	5	26.05	1	26.05	26.01	4	6,406	0.06%
2019/03/08	2	25.70	0	0.00	25.84	2	6,486	0.03%
2019/03/07	4	25.99	3	25.98	25.98	1	6,446	0.02%
2019/03/06	0	0.00	1	26.10	26.08	-1	6,448	-0.02%
2019/03/05	4	26.02	0	0.00	26.00	4	6,424	0.06%
2019/03/04	1	25.95	0	0.00	26.12	1	6,359	0.02%
2019/02/27	2	25.95	0	0.00	25.96	2	6,190	0.03%
2019/02/26	0	0.00	6	26.23	26.18	-6	6,134	-0.10%
2019/02/25	2	26.05	5	26.04	26.13	-3	6,036	-0.05%
2019/02/22	0	0.00	7	25.87	25.90	-7	5,846	-0.12%
2019/02/21	0	0.00	2	25.82	25.84	-2	5,647	-0.04%
2019/02/20	0	0.00	1	25.72	25.74	-1	5,522	-0.02%
2019/02/19	0	0.00	5	25.51	25.52	-5	5,357	-0.09%
2019/02/18	0	0.00	2	25.56	25.52	-2	5,339	-0.04%
2019/02/15	0	0.00	14	25.58	25.39	-14	5,279	-0.27%
2019/02/14	0	0.00	2	25.47	25.43	-2	5,240	-0.04%
2019/02/13	1	25.29	26	25.37	25.42	-25	5,182	-0.48%
2019/02/12	0	0.00	9	25.17	25.26	-9	5,100	-0.18%
2019/02/11	2	24.98	0	0.00	24.99	2	4,965	0.04%
2019/01/30	5	24.92	3	24.96	24.92	2	4,909	0.04%
2019/01/29	2	24.88	6	24.87	24.89	-4	4,913	-0.08%
2019/01/28	3	25.01	0	0.00	25.01	3	4,903	0.06%
2019/01/25	1	24.72	1	24.87	24.90	0	4,787	0.00%
2019/01/24	3	24.54	0	0.00	24.55	3	4,632	0.06%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/22	0	0.00	1	24.49	24.50	-1	4,706	-0.02%
2019/01/21	1	24.52	0	0.00	24.51	1	4,849	0.02%
2019/01/18	1	24.40	0	0.00	24.39	1	5,011	0.02%
2019/01/16	0	0.00	1	24.27	24.25	-1	5,438	-0.02%
2019/01/15	1	24.12	0	0.00	24.13	1	6,020	0.02%
2019/01/14	1	24.01	0	0.00	23.99	1	6,153	0.02%
2019/01/11	0	0.00	1	24.10	24.04	-1	6,239	-0.02%
2019/01/10	5	24.01	1	23.99	24.01	4	6,289	0.06%
2019/01/09	0	0.00	7	24.04	24.05	-7	6,401	-0.11%
2019/01/08	1	23.80	2	23.77	23.79	-1	6,461	-0.02%
2019/01/07	2	23.67	1	23.68	23.73	1	6,725	0.01%
2019/01/04	15	23.35	0	0.00	23.40	15	7,051	0.21%
2019/01/03	9	23.66	0	0.00	23.59	9	7,909	0.11%
2019/01/02	16	23.95	1	24.05	23.83	15	8,005	0.19%
2018/12/27	2	23.97	2	24.00	23.91	0	8,621	0.00%
2018/12/26	5	23.91	0	0.00	23.72	5	8,759	0.06%
2018/12/25	16	23.89	1	23.89	23.97	15	8,686	0.17%
2018/12/21	1	24.01	1	24.13	24.14	0	8,473	0.00%
2018/12/20	0	0.00	5	24.14	24.13	-5	8,454	-0.06%
2018/12/19	0	0.00	13	24.15	24.14	-13	8,442	-0.15%
2018/12/18	5	24.01	0	0.00	24.03	5	8,463	0.06%
2018/12/14	3	24.29	0	0.00	24.31	3	8,178	0.04%
2018/12/13	1	24.39	0	0.00	24.39	1	8,152	0.01%
2018/12/07	1	24.21	0	0.00	24.28	1	8,234	0.01%
2018/12/06	7	24.16	1	24.11	24.19	6	8,290	0.07%
2018/12/05	1	24.61	0	0.00	24.60	1	8,209	0.01%
2018/12/04	1	24.83	0	0.00	24.82	1	8,447	0.01%
2018/12/03	0	0.00	1	24.75	24.89	-1	8,500	-0.01%
2018/11/26	2	24.11	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	24.00	1	24.13	23.98	2	8,224	0.02%
2018/11/21	2	24.04	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%
2018/11/19	0	0.00	2	24.39	24.40	-2	8,079	-0.02%
2018/11/16	0	0.00	3	24.28	24.29	-3	8,055	-0.04%
2018/11/15	1	24.13	0	0.00	24.22	1	8,043	0.01%
2018/11/13	3	23.74	0	0.00	24.12	3	8,005	0.04%
2018/11/12	1	24.23	0	0.00	24.18	1	7,914	0.01%
2018/11/09	1	24.20	0	0.00	24.21	1	7,901	0.01%
2018/11/08	1	24.37	0	0.00	24.37	1	7,862	0.01%
2018/11/07	1	24.18	0	0.00	24.21	1	7,823	0.01%
2018/11/06	1	24.19	0	0.00	24.08	1	7,809	0.01%
2018/11/05	2.1	24.15	3	24.16	24.18	-0.9	7,756	-0.01%
2018/11/02	7	24.12	0	0.00	24.18	7	7,715	0.09%
2018/11/01	4	24.00	4	24.12	24.08	0	7,680	0.00%
2018/10/31	1	23.74	0	0.00	23.78	1	7,620	0.01%
2018/10/30	6	23.36	0	0.00	23.42	6	7,572	0.08%
2018/10/29	2	23.43	0	0.00	23.34	2	7,528	0.03%
2018/10/26	4	23.46	5	23.31	23.43	-1	7,385	-0.01%
2018/10/25	13	23.60	0	0.00	23.59	13	7,185	0.18%
2018/10/24	9	24.08	6	23.98	24.12	3	6,901	0.04%
2018/10/23	19	24.21	0	0.00	24.13	19	6,812	0.28%
2018/10/22	12	25.74	5	25.80	25.81	7	6,360	0.11%
2018/10/19	3	25.48	0	0.00	25.55	3	6,251	0.05%
2018/10/18	3	25.46	9	25.54	25.54	-6	6,234	-0.10%
2018/10/17	21	25.61	0	0.00	25.51	21	6,223	0.34%
2018/10/16	8	25.30	0	0.00	25.39	8	6,122	0.13%
2018/10/15	7	25.16	2	25.17	25.18	5	5,996	0.08%
2018/10/12	17	24.96	0	0.00	25.26	17	5,746	0.30%
2018/10/11	41	24.98	0	0.00	24.91	41	5,427	0.76%
2018/10/09	21	26.29	0	0.00	26.34	21	4,295	0.49%
2018/10/08	14.1	26.44	0	0.00	26.70	14.1	3,944	0.36%
2018/10/05	8	26.51	0	0.00	26.43	8	3,543	0.23%
2018/10/04	1	26.88	0	0.00	26.78	1	3,174	0.03%
2018/10/03	2	27.18	0	0.00	26.97	2	3,010	0.07%
2018/10/02	1	27.15	0	0.00	27.20	1	2,889	0.03%
2018/10/01	2	27.32	0	0.00	27.32	2	2,885	0.07%
2018/09/28	3	27.29	0	0.00	27.28	3	2,983	0.10%
2018/09/27	6	27.35	0	0.00	27.33	6	3,070	0.20%
2018/09/26	10	27.38	0	0.00	27.40	10	3,083	0.32%
2018/09/25	4	27.49	0	0.00	27.49	4	3,115	0.13%
2018/09/21	4	27.39	0	0.00	27.41	4	3,108	0.13%
2018/09/20	5	27.42	0	0.00	27.40	5	3,130	0.16%
2018/09/19	1	27.44	0	0.00	27.41	1	3,246	0.03%
2018/09/18	3	27.29	0	0.00	27.40	3	3,280	0.09%
2018/09/17	2	27.41	0	0.00	27.46	2	3,338	0.06%
2018/09/10	1	26.66	0	0.00	26.67	1	3,260	0.03%
2018/09/07	0.1	27.25	0	0.00	27.19	0.1	3,011	0.00%
2018/09/06	1	27.30	0	0.00	27.45	1	2,903	0.03%
2018/08/29	1	27.58	1	27.57	27.61	0	3,158	0.00%
2018/08/13	0	0.00	1	27.15	27.18	-1	3,566	-0.03%
2018/08/09	1	27.49	0	0.00	27.50	1	3,723	0.03%
2018/08/08	0	0.00	1	27.50	27.60	-1	3,754	-0.03%
2018/08/03	0.1	27.15	0	0.00	27.18	0.1	3,769	0.00%
2018/07/31	3	27.05	4	27.07	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	2	27.00	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	5	26.84	26.89	-5	3,450	-0.14%
2018/07/26	0	0.00	4	26.59	26.59	-4	3,256	-0.12%
2018/07/25	0	0.00	2	26.48	26.47	-2	3,187	-0.06%
2018/07/24	0	0.00	3	26.34	26.42	-3	3,117	-0.10%
2018/07/20	0	0.00	1	26.20	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	3	26.20	26.13	-3	3,242	-0.09%
2018/07/13	0	0.00	3	25.73	25.79	-3	3,129	-0.10%
2018/07/11	2	25.55	0	0.00	25.51	2	3,160	0.06%
2018/07/09	0	0.00	6	25.49	25.60	-6	3,152	-0.19%
2018/07/06	2	25.19	3	25.30	25.30	-1	3,128	-0.03%
2018/07/05	8	25.38	0	0.00	25.31	8	3,045	0.26%
2018/07/04	0.1	25.61	0	0.00	25.53	0.1	2,944	0.00%
2018/07/02	6	25.73	0	0.00	25.61	6	2,896	0.21%
2018/06/28	4	25.46	0	0.00	25.40	4	2,842	0.14%
2018/06/26	7	25.57	0	0.00	25.65	7	2,696	0.26%
2018/06/25	2	25.77	0	0.00	25.78	2	2,557	0.08%
2018/06/22	4	25.90	0	0.00	26.00	4	2,434	0.16%
2018/06/19	2	26.11	0	0.00	26.20	2	2,416	0.08%
2018/06/05	0.1	26.61	0	0.00	26.61	0.1	2,104	0.01%
2018/06/04	0	0.00	5	26.59	26.62	-5	2,096	-0.24%
2018/06/01	0	0.00	5	26.39	26.40	-5	2,066	-0.24%
2018/05/29	1	26.32	0	0.00	26.37	1	1,857	0.05%
2018/05/21	0	0.00	1	26.35	26.35	-1	1,807	-0.06%
2018/05/18	1	26.20	0	0.00	26.20	1	1,804	0.06%
2018/05/16	0	0.00	1	25.96	25.93	-1	1,694	-0.06%
2018/05/15	0	0.00	3	25.78	25.78	-3	1,691	-0.18%
2018/05/11	1	25.53	2	25.59	25.60	-1	1,887	-0.05%
2018/05/04	0.2	25.28	0	0.00	25.20	0.2	2,064	0.01%
2018/05/03	0	0.00	1	25.20	25.22	-1	2,082	-0.05%
2018/04/27	1	25.08	0	0.00	25.15	1	2,318	0.04%
2018/04/26	6	25.25	0	0.00	25.23	6	2,349	0.26%
2018/04/25	2	25.23	0	0.00	25.31	2	2,317	0.09%
2018/04/24	1	25.50	0	0.00	25.50	1	2,303	0.04%
2018/04/11	1	26.01	0	0.00	26.11	1	2,610	0.04%
2018/04/09	0.1	26.00	0	0.00	25.95	0.1	2,688	0.00%
2018/03/22	0	0.00	2	26.30	26.14	-2	2,676	-0.07%
2018/03/13	0	0.00	5	26.16	26.17	-5	2,682	-0.19%
2018/03/12	0.2	26.10	0	0.00	26.10	0.2	2,802	0.01%
2018/03/09	2	25.96	0	0.00	25.93	2	2,951	0.07%
2018/03/06	1	25.65	0	0.00	25.76	1	3,072	0.03%
2018/02/26	2	25.96	0	0.00	25.98	2	3,133	0.06%
2018/02/21	1	25.58	1	25.70	25.72	0	3,099	0.00%
2018/02/09	1	24.70	0	0.00	25.50	1	3,102	0.03%
2018/02/07	0	0.00	2	25.42	25.43	-2	3,121	-0.06%
2018/02/06	11	24.92	0	0.00	24.99	11	3,135	0.35%
2018/01/29	0	0.00	4	26.78	26.80	-4	3,093	-0.13%
2018/01/25	0	0.00	1	26.50	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	4	26.28	26.32	-4	2,899	-0.14%
2018/01/23	0	0.00	3	26.29	26.20	-3	2,797	-0.11%
2018/01/22	0	0.00	5	26.23	26.25	-5	2,888	-0.17%
2018/01/19	0	0.00	8	26.03	26.00	-8	2,838	-0.28%
2018/01/18	0	0.00	3	26.04	26.02	-3	2,819	-0.11%
2018/01/15	0	0.00	7	25.60	25.65	-7	2,651	-0.26%
2018/01/09	0	0.00	2	25.58	25.50	-2	2,572	-0.08%
2018/01/04	0	0.00	1	25.40	25.41	-1	2,536	-0.04%