元大高股息 (0056)-華南永昌-大甲券商分點個股進出

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
38.92
漲跌
▼0.10
漲幅
-0.26%
成交量
10,442張
產業
上市
3357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－華南永昌-大甲券商分點個股進出

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

華南永昌-大甲券商分點個股進出
華南永昌-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0.8	38.95	2	39.06	38.92	-1.2	29,421	0.00%
2024/05/07	0.3	38.88	0	0.00	38.97	0.3	29,676	0.00%
2024/05/06	1	38.84	12	38.87	38.88	-11	29,727	-0.04%
2024/05/02	0	0.00	0	38.21	38.35	0	29,894	0.00%
2024/04/29	1	38.36	0	0.00	38.34	1	30,224	0.00%
2024/04/26	0.2	37.76	0	0.00	37.69	0.2	30,421	0.00%
2024/04/25	0.1	37.58	0	0.00	37.51	0.1	30,629	0.00%
2024/04/24	1.3	37.77	0.8	37.79	37.85	0.5	31,019	0.00%
2024/04/23	1	36.99	1	37.10	37.12	0	32,830	0.00%
2024/04/22	5.3	36.96	0.6	37.02	36.92	4.7	34,650	0.01%
2024/04/19	7.3	37.43	3	37.20	37.27	4.3	34,860	0.01%
2024/04/18	1	38.17	0	0.00	38.18	1	33,506	0.00%
2024/04/17	47.3	38.79	0	0.00	38.94	47.3	32,984	0.14%
2024/04/16	10.3	38.76	5	38.53	38.49	5.3	32,116	0.02%
2024/04/15	2.1	39.54	12	39.63	39.62	-9.9	30,685	-0.03%
2024/04/12	0	0.00	1	39.97	39.98	-1	30,281	0.00%
2024/04/11	2	39.92	1	39.98	40.09	1	30,433	0.00%
2024/04/10	5.5	40.29	4	40.21	40.20	1.5	30,557	0.00%
2024/04/08	0	0.00	1	39.90	39.92	-1	31,929	0.00%
2024/04/03	5	39.78	3	39.82	39.75	2	31,830	0.01%
2024/04/01	0.2	39.73	0	0.00	39.59	0.2	32,441	0.00%
2024/03/29	0	0.00	5	39.64	39.86	-5	32,753	-0.02%
2024/03/28	0.2	39.60	8	39.72	39.74	-7.8	32,919	-0.02%
2024/03/26	2.4	39.28	12	39.29	39.24	-9.6	33,076	-0.03%
2024/03/25	0	39.69	1	39.76	39.62	-1	33,059	0.00%
2024/03/22	5.1	39.97	0	0.00	39.80	5.1	33,201	0.02%
2024/03/21	0	0.00	3	39.93	39.93	-3	33,133	-0.01%
2024/03/20	0.2	39.71	1	39.62	39.63	-0.8	33,302	0.00%
2024/03/19	0.1	39.66	2	39.45	39.70	-1.9	33,682	-0.01%
2024/03/15	0	38.83	1	38.69	39.02	-1	34,152	0.00%
2024/03/14	0.3	38.79	62	38.98	38.72	-61.7	33,922	-0.18%
2024/03/13	0.4	39.04	1	39.01	39.08	-0.6	33,830	0.00%
2024/03/12	1.4	38.85	0.8	38.67	38.99	0.6	33,698	0.00%
2024/03/11	3	38.55	0	0.00	38.43	3	33,783	0.01%
2024/03/08	0.6	38.49	2	38.45	38.45	-1.4	33,669	0.00%
2024/03/06	0	0.00	1.1	38.56	38.53	-1.1	32,892	0.00%
2024/03/05	0	0.00	2	38.17	38.16	-2	32,576	-0.01%
2024/03/04	0	0.00	1	37.99	38.00	-1	32,498	0.00%
2024/03/01	0	0.00	2	37.73	37.74	-2	32,039	-0.01%
2024/02/29	0	0.00	1	37.55	37.70	-1	32,168	0.00%
2024/02/27	0.5	37.43	0	0.00	37.51	0.5	32,028	0.00%
2024/02/26	0	0.00	3	37.59	37.68	-3	31,870	-0.01%
2024/02/23	0	0.00	178	37.86	37.59	-178	31,783	-0.56%	大賣/鉅額交易
2024/02/22	4	37.60	1	37.61	37.65	3	32,100	0.01%
2024/02/21	3.3	37.31	0	0.00	37.29	3.3	31,762	0.01%
2024/02/20	2.4	37.40	1	37.43	37.39	1.4	31,741	0.00%
2024/02/19	3.1	37.05	2	37.07	37.14	1.1	31,436	0.00%
2024/02/16	1.3	37.09	4	37.11	37.07	-2.7	31,677	-0.01%
2024/02/15	0.2	36.76	23	36.82	36.86	-22.9	31,353	-0.07%
2024/02/05	0	0.00	12	36.45	36.45	-12	30,608	-0.04%
2024/02/02	0.5	36.50	29	36.52	36.45	-28.5	30,525	-0.09%
2024/01/31	0.4	36.20	0	0.00	36.20	0.4	30,544	0.00%
2024/01/30	0.5	36.32	20	36.35	36.36	-19.5	30,496	-0.06%
2024/01/26	0.6	36.11	0	0.00	36.07	0.6	30,394	0.00%
2024/01/25	1	36.33	2	36.34	36.29	-1	30,391	0.00%
2024/01/24	1	36.28	0	0.00	36.23	1	30,277	0.00%
2024/01/23	7	36.15	14	36.15	36.20	-7	30,812	-0.02%
2024/01/22	1	36.06	7.4	36.08	36.14	-6.4	30,686	-0.02%
2024/01/19	3.3	35.50	1	35.24	35.65	2.3	30,473	0.01%
2024/01/18	1.1	35.00	0	0.00	35.12	1.1	31,058	0.00%
2024/01/17	21.4	35.35	0	0.00	35.19	21.4	30,727	0.07%
2024/01/16	36	36.14	0	0.00	36.37	36	29,046	0.12%
2024/01/15	5.5	36.42	0	0.00	36.42	5.5	27,642	0.02%
2024/01/12	12.2	36.33	0	0.00	36.33	12.2	27,656	0.04%
2024/01/10	2.9	36.27	2	36.25	36.24	0.9	31,275	0.00%
2024/01/09	5	36.70	0	0.00	36.49	5	32,297	0.02%
2024/01/08	0.7	36.61	0	0.00	36.57	0.7	32,979	0.00%
2024/01/05	11.3	36.53	0	0.00	36.55	11.3	33,330	0.03%
2024/01/04	12.2	36.60	1	36.59	36.59	11.2	33,253	0.03%
2024/01/03	12.6	36.68	3	36.76	36.68	9.6	33,531	0.03%
2024/01/02	0	0.00	2.5	37.12	37.17	-2.5	32,601	-0.01%
2023/12/29	5.6	37.38	0	0.00	37.40	5.6	32,410	0.02%
2023/12/28	0.6	37.41	0	0.00	37.33	0.6	32,806	0.00%
2023/12/27	1.3	37.34	1	37.40	37.42	0.3	33,456	0.00%
2023/12/26	0	0.00	9	36.93	37.00	-9	33,230	-0.03%
2023/12/25	0	0.00	2	36.61	36.65	-2	32,781	-0.01%
2023/12/22	0.1	36.38	2	36.40	36.37	-1.9	32,487	-0.01%
2023/12/21	2.2	36.22	0	0.00	36.33	2.2	32,461	0.01%
2023/12/20	0	0.00	1	36.53	36.57	-1	32,376	0.00%
2023/12/19	1	35.93	0	0.00	36.10	1	32,120	0.00%
2023/12/18	3.4	36.29	32	36.28	36.38	-28.6	32,281	-0.09%
2023/12/15	1.1	36.39	2	36.39	36.36	-0.9	32,159	0.00%
2023/12/14	0	0.00	20.1	36.46	36.55	-20.1	31,933	-0.06%
2023/12/13	0	0.00	1	36.02	36.06	-1	31,472	0.00%
2023/12/12	0	0.00	2.5	35.61	35.58	-2.5	30,915	-0.01%
2023/12/11	1.4	35.49	0	0.00	35.47	1.4	30,849	0.00%
2023/12/08	1	35.41	3	35.58	35.42	-2	30,809	-0.01%
2023/12/07	1	35.25	0	0.00	35.25	1	30,780	0.00%
2023/12/06	0	0.00	5	35.30	35.31	-5	31,299	-0.02%
2023/12/04	0	0.00	3	35.20	35.19	-3	30,868	-0.01%
2023/12/01	0.1	35.13	0	0.00	35.13	0.1	30,932	0.00%
2023/11/30	0.9	35.10	0	0.00	35.08	0.9	30,907	0.00%
2023/11/29	1	35.14	4.2	35.11	35.09	-3.2	30,961	-0.01%
2023/11/28	3	34.82	0	0.00	34.90	3	30,789	0.01%
2023/11/27	1	34.74	1	34.98	34.75	0	30,758	0.00%
2023/11/24	0	0.00	1	34.97	34.94	-1	30,597	0.00%
2023/11/23	2	34.98	0	0.00	34.97	2	30,643	0.01%
2023/11/22	0.2	35.06	0	0.00	35.05	0.2	30,857	0.00%
2023/11/21	0	0.00	12	35.32	35.30	-12	31,044	-0.04%
2023/11/17	5	34.88	12.9	34.83	34.82	-7.9	31,201	-0.03%
2023/11/16	2.5	34.76	0	0.00	34.77	2.5	31,282	0.01%
2023/11/15	0.6	34.95	0	34.97	34.83	0.6	31,235	0.00%
2023/11/14	1	34.59	0	0.00	34.68	1	31,232	0.00%
2023/11/13	0	0.00	9	34.58	34.54	-9	31,300	-0.03%
2023/11/10	0.5	34.48	3	34.48	34.43	-2.5	31,543	-0.01%
2023/11/09	0	0.00	1	34.46	34.55	-1	31,693	0.00%
2023/11/08	0	0.00	6	34.48	34.54	-6	32,047	-0.02%
2023/11/07	0.5	34.22	0	0.00	34.23	0.5	32,009	0.00%
2023/11/06	14	34.12	0	0.00	34.24	14	32,783	0.04%
2023/11/03	0.1	33.70	2.7	33.70	33.69	-2.6	32,772	-0.01%
2023/11/02	1	33.45	2	33.46	33.52	-1	33,164	0.00%
2023/11/01	2	32.76	0	0.00	32.89	2	33,528	0.01%
2023/10/31	7.1	32.86	15.9	32.97	32.69	-8.9	34,305	-0.03%
2023/10/30	1	33.25	1	33.25	33.23	0	35,099	0.00%
2023/10/27	1	33.15	1	33.23	33.13	0	35,971	0.00%
2023/10/26	17.2	33.01	1.1	33.14	33.10	16.1	37,274	0.04%
2023/10/25	1.1	33.60	0	0.00	33.62	1.1	37,595	0.00%
2023/10/24	6	33.06	2.5	33.30	33.47	3.5	38,032	0.01%
2023/10/23	6.2	33.15	0	0.00	33.08	6.2	38,620	0.02%
2023/10/20	8.1	33.22	1	33.33	33.40	7.1	39,802	0.02%
2023/10/19	13.2	33.50	1	33.62	33.65	12.2	41,284	0.03%
2023/10/18	53	34.82	6.5	34.83	34.90	46.5	40,573	0.11%
2023/10/17	18.5	35.41	1.2	35.47	35.27	17.3	38,508	0.04%
2023/10/16	6.1	35.47	0	0.00	35.52	6.1	38,342	0.02%
2023/10/13	12.4	35.73	0	0.00	35.72	12.4	38,793	0.03%
2023/10/12	1.8	35.93	0	0.00	35.98	1.8	39,925	0.00%
2023/10/11	4.1	35.85	0	0.00	35.78	4.1	41,376	0.01%
2023/10/06	14.1	35.73	6	35.80	35.79	8.1	42,535	0.02%
2023/10/04	12	35.37	0	0.00	35.39	12	43,474	0.03%
2023/10/03	0.1	35.94	0	0.00	35.60	0.1	43,353	0.00%
2023/10/02	0	0.00	5	35.49	35.74	-5	43,325	-0.01%
2023/09/28	0	0.00	1	35.07	35.06	-1	43,861	0.00%
2023/09/27	2	34.77	1	34.80	34.87	1	44,651	0.00%
2023/09/26	4	34.80	0	0.00	34.76	4	45,761	0.01%
2023/09/21	6.1	34.59	0	0.00	34.70	6.1	46,266	0.01%
2023/09/19	0	0.00	1.2	35.32	35.14	-1.2	46,493	0.00%
2023/09/15	0	0.00	5	35.40	35.58	-5	46,803	-0.01%
2023/09/13	1	34.87	0	0.00	34.86	1	47,064	0.00%
2023/09/12	2	34.87	1	34.80	34.80	1	47,518	0.00%
2023/09/11	6.9	34.79	0	0.00	34.79	6.9	48,056	0.01%
2023/09/08	0.1	35.38	0	0.00	35.42	0.1	47,956	0.00%
2023/09/06	0	0.00	10.8	35.59	35.60	-10.8	49,568	-0.02%
2023/09/05	0.1	35.32	5	35.27	35.43	-5	49,852	-0.01%
2023/09/04	0	0.00	1	35.21	35.27	-1	50,141	0.00%
2023/09/01	0	0.00	1	35.14	35.12	-1	50,299	0.00%
2023/08/31	0	0.00	2	35.26	35.31	-2	50,522	0.00%
2023/08/30	3	35.41	3	35.34	35.35	0	50,824	0.00%
2023/08/29	0	35.14	0	0.00	35.16	0	51,337	0.00%
2023/08/28	6	35.02	1	34.99	35.06	5	51,398	0.01%
2023/08/25	7	35.33	1	35.25	35.14	6	51,319	0.01%
2023/08/24	0	35.95	6.6	35.94	35.76	-6.5	51,396	-0.01%
2023/08/23	5.1	35.10	0	0.00	35.43	5.1	51,458	0.01%
2023/08/22	5.1	35.15	0	0.00	35.11	5.1	52,007	0.01%
2023/08/21	1	34.86	1.4	34.91	34.85	-0.4	52,135	0.00%
2023/08/18	10.1	35.44	0	0.00	34.84	10.1	52,121	0.02%
2023/08/17	5	35.00	0	0.00	35.33	5	51,806	0.01%
2023/08/16	0	34.68	5	34.98	35.14	-5	51,736	-0.01%
2023/08/15	0	34.86	15	34.93	34.85	-15	51,873	-0.03%
2023/08/14	27	34.36	6	34.36	34.28	21	52,221	0.04%
2023/08/11	0.6	34.62	0	0.00	34.56	0.6	52,016	0.00%
2023/08/10	26.7	34.52	1	34.55	34.43	25.7	52,010	0.05%
2023/08/09	6.1	35.37	0	0.00	35.35	6.1	51,239	0.01%
2023/08/08	0	0.00	20	35.73	35.59	-20	50,991	-0.04%
2023/08/07	0	35.14	251	35.27	35.70	-251	50,577	-0.50%	大賣/鉅額交易
2023/08/04	259.1	34.86	4	34.75	34.74	255.1	50,055	0.51%	大買/鉅額交易
2023/08/02	6.9	34.97	60	35.39	34.51	-53.1	49,160	-0.11%
2023/08/01	0.2	35.30	65.2	35.18	35.73	-65	47,781	-0.14%
2023/07/31	11.7	35.81	2	36.20	35.74	9.7	46,827	0.02%
2023/07/28	0	0.00	46	36.54	36.58	-46	45,368	-0.10%
2023/07/27	20	36.46	2	36.34	36.10	18	44,245	0.04%
2023/07/26	100	36.08	101	35.77	36.02	-1	43,693	0.00%	大賣/
2023/07/25	9.1	36.35	3	36.44	36.05	6.1	42,844	0.01%
2023/07/24	0	0.00	17.9	35.83	35.99	-17.9	41,141	-0.04%
2023/07/21	0.1	35.23	1	34.96	35.26	-0.9	39,128	0.00%
2023/07/20	2.1	34.69	4.1	34.47	34.71	-2	38,945	-0.01%
2023/07/19	3.6	34.50	12.1	34.79	34.36	-8.4	38,430	-0.02%
2023/07/18	20	35.12	13	35.25	35.11	7	37,308	0.02%
2023/07/17	7	35.90	23	35.78	35.94	-16	35,892	-0.04%
2023/07/14	11.7	35.08	5	35.37	35.54	6.7	33,984	0.02%
2023/07/13	0	0.00	328	35.08	34.82	-328	32,411	-1.01%	大賣/鉅額交易
2023/07/12	326	34.26	23	34.24	34.30	303	30,636	0.99%	大買/鉅額交易
2023/07/11	0	0.00	12.4	33.68	33.80	-12.4	29,710	-0.04%
2023/07/10	11.3	33.18	0	0.00	33.18	11.3	29,355	0.04%
2023/07/07	1.5	33.09	5.2	33.04	33.08	-3.7	28,963	-0.01%
2023/07/06	9.1	33.41	11	33.39	33.34	-1.9	28,125	-0.01%
2023/07/05	20	33.70	759.9	33.83	33.71	-739.9	27,144	-2.73%	大賣/鉅額交易
2023/07/04	95	33.75	5	33.48	33.91	90	26,313	0.34%
2023/07/03	758	33.24	0	0.00	33.24	758	25,368	2.99%	大買/鉅額交易
2023/06/29	5	32.47	0	0.00	32.53	5	25,191	0.02%
2023/06/28	0.5	32.32	3	32.33	32.30	-2.5	25,050	-0.01%
2023/06/27	1	32.36	144	32.44	32.18	-143	25,112	-0.57%	大賣/鉅額交易
2023/06/26	0.4	32.79	20	32.55	32.77	-19.6	24,721	-0.08%
2023/06/21	1	32.67	5	32.57	32.83	-4	24,714	-0.02%
2023/06/20	2	32.51	10	32.54	32.48	-8	24,470	-0.03%
2023/06/19	1.1	32.62	459	32.68	32.73	-457.9	24,190	-1.89%	大賣/鉅額交易
2023/06/16	1	32.93	4	32.82	32.78	-3	23,898	-0.01%
2023/06/15	5	32.69	8	32.59	32.69	-3	23,537	-0.01%
2023/06/14	299	32.44	1	32.30	32.32	298	23,053	1.29%	大買/鉅額交易
2023/06/13	121	32.08	2	32.12	32.20	119	22,990	0.52%	大買/鉅額交易
2023/06/12	179.4	31.97	1	32.05	31.78	178.4	22,212	0.80%	大買/鉅額交易
2023/06/09	1.5	31.75	4.1	31.64	31.78	-2.6	21,791	-0.01%
2023/06/08	1	31.37	304	31.30	31.24	-303	21,944	-1.38%	大賣/鉅額交易
2023/06/07	81	31.48	3	31.40	31.46	78	22,078	0.35%
2023/06/06	7	31.11	3	31.11	31.15	4	22,001	0.02%
2023/06/05	60	31.08	0	0.00	31.10	60	21,934	0.27%
2023/06/02	221	30.98	14	30.93	30.93	207	21,734	0.95%	大買/鉅額交易
2023/05/31	2	30.53	2	30.54	30.49	0	21,387	0.00%
2023/05/30	0	0.00	0.4	30.52	30.52	-0.4	21,242	0.00%
2023/05/29	60.6	30.64	1	30.61	30.65	59.6	20,974	0.28%
2023/05/26	0.2	30.09	0.3	30.14	30.13	-0.1	20,701	0.00%
2023/05/25	0.2	29.79	5	29.79	29.78	-4.8	20,433	-0.02%
2023/05/24	1	29.27	0	0.00	29.43	1	20,364	0.00%
2023/05/23	1	29.35	0	0.00	29.37	1	20,586	0.00%
2023/05/19	1	29.20	0	0.00	29.31	1	20,426	0.00%
2023/05/18	0	0.00	0.1	29.05	29.05	-0.1	20,315	0.00%
2023/05/17	0	0.00	1	28.74	28.76	-1	19,833	-0.01%
2023/05/15	1	28.31	0	0.00	28.42	1	19,581	0.01%
2023/05/11	2.1	28.41	1	28.46	28.40	1.1	19,730	0.01%
2023/05/10	0.4	28.64	0	0.00	28.54	0.4	19,819	0.00%
2023/05/08	0	0.00	1	28.65	28.67	-1	20,137	0.00%
2023/05/05	2	28.46	10	28.45	28.47	-8	20,193	-0.04%
2023/05/03	1	28.40	0	0.00	28.42	1	20,639	0.00%
2023/05/02	2	28.41	0	0.00	28.44	2	20,848	0.01%
2023/04/28	6	28.19	0	0.00	28.23	6	21,218	0.03%
2023/04/26	36.4	27.71	0	0.00	27.84	36.4	21,374	0.17%
2023/04/25	5.3	27.85	6	27.89	27.80	-0.7	21,169	0.00%
2023/04/24	3	28.27	0	0.00	28.27	3	20,386	0.01%
2023/04/21	1.2	28.38	5	28.23	28.19	-3.8	20,417	-0.02%
2023/04/20	3	28.44	0	0.00	28.43	3	20,440	0.01%
2023/04/19	3	28.62	1	28.73	28.55	2	20,772	0.01%
2023/04/18	1	28.63	0	0.00	28.67	1	20,861	0.00%
2023/04/17	0	0.00	5	28.77	28.80	-5	20,763	-0.02%
2023/04/14	1	28.67	8	28.73	28.74	-7	20,701	-0.03%
2023/04/13	5	28.85	0	0.00	28.71	5	20,739	0.02%
2023/04/11	5	28.50	3	28.70	28.70	2	20,618	0.01%
2023/04/10	0.2	28.55	0	0.00	28.50	0.2	20,786	0.00%
2023/04/07	0	0.00	1	28.42	28.43	-1	20,709	0.00%
2023/03/31	0	0.00	5.1	28.43	28.43	-5.1	20,527	-0.02%
2023/03/30	1	28.24	0	0.00	28.29	1	20,270	0.00%
2023/03/29	2	28.12	10.1	28.09	28.15	-8.1	20,139	-0.04%
2023/03/28	31	28.11	0	0.00	28.06	31	20,445	0.15%
2023/03/27	1	28.26	1	28.36	28.31	0	20,288	0.00%
2023/03/24	13	28.15	10	28.19	28.26	3	20,355	0.01%
2023/03/23	18	28.09	0	0.00	28.12	18	20,172	0.09%
2023/03/22	15	27.91	0	0.00	28.05	15	20,077	0.07%
2023/03/20	51	27.74	1	27.72	27.76	50	20,057	0.25%
2023/03/17	2	27.69	0	0.00	27.76	2	19,971	0.01%
2023/03/16	0.5	27.51	1	27.40	27.50	-0.5	20,002	0.00%
2023/03/15	1	27.72	0	0.00	27.66	1	19,828	0.01%
2023/03/14	23.1	27.70	4	27.75	27.66	19.1	20,028	0.10%
2023/03/13	0	0.00	22	27.64	27.93	-22	19,940	-0.11%
2023/03/10	43.4	27.93	81	27.93	27.86	-37.6	19,434	-0.19%
2023/03/09	20.6	28.27	10	28.26	28.24	10.6	19,250	0.05%
2023/03/08	10	28.25	9	28.28	28.37	1	19,260	0.01%
2023/03/07	15	28.23	5	28.38	28.38	10	19,170	0.05%
2023/03/06	25	28.21	0	0.00	28.25	25	19,336	0.13%
2023/03/02	0	0.00	5	27.57	27.78	-5	19,261	-0.03%
2023/02/24	1	27.80	0	0.00	27.67	1	19,252	0.01%
2023/02/23	1	27.60	3.2	27.74	27.74	-2.2	18,853	-0.01%
2023/02/22	16	27.31	7	27.37	27.40	9	18,630	0.05%
2023/02/21	3	27.39	4	27.53	27.53	-1	18,676	-0.01%
2023/02/20	0	0.00	1	27.38	27.41	-1	18,848	-0.01%
2023/02/17	0.5	27.22	1	27.24	27.24	-0.5	19,228	0.00%
2023/02/16	5	27.34	7.5	27.33	27.33	-2.5	19,710	-0.01%
2023/02/14	8	27.11	1	27.12	27.13	7	19,890	0.04%
2023/02/13	2.1	26.91	0	0.00	26.97	2.1	20,252	0.01%
2023/02/10	7	27.04	0	0.00	27.02	7	20,463	0.03%
2023/02/09	0.1	27.20	0	0.00	27.15	0.1	20,644	0.00%
2023/02/08	4	27.16	1	27.12	27.15	3	20,772	0.01%
2023/02/07	1.9	26.96	0	0.00	26.94	1.9	20,779	0.01%
2023/02/06	2	26.91	0	0.00	26.92	2	20,807	0.01%
2023/02/03	5	27.00	1	26.95	27.00	4	20,631	0.02%
2023/02/02	1	26.96	14.1	26.93	26.99	-13.1	20,588	-0.06%
2023/02/01	1	26.67	1	26.66	26.67	0	20,715	0.00%
2023/01/31	2	26.60	10	26.60	26.54	-8	20,789	-0.04%
2023/01/30	11	26.50	1	26.46	26.53	10	20,925	0.05%
2023/01/17	1.6	26.07	0	0.00	26.06	1.6	21,187	0.01%
2023/01/16	2.1	26.03	0	0.00	26.02	2.1	21,491	0.01%
2023/01/13	8	26.04	6	26.00	25.98	2	21,901	0.01%
2023/01/12	2	26.00	1	26.08	25.99	1	23,355	0.00%
2023/01/11	3	26.09	2	26.11	26.07	1	26,140	0.00%
2023/01/10	0	0.00	2	26.03	26.06	-2	28,394	-0.01%
2023/01/09	1	25.89	10	25.90	25.94	-9	30,395	-0.03%
2023/01/06	3	25.65	15.5	25.66	25.66	-12.5	30,737	-0.04%
2023/01/05	2	25.55	0	0.00	25.46	2	31,646	0.01%
2023/01/03	1	25.29	1	25.46	25.49	0	34,171	0.00%
2022/12/29	5	25.16	0	0.00	25.29	5	36,105	0.01%
2022/12/28	8	25.38	0	0.00	25.38	8	37,580	0.02%
2022/12/27	1	25.65	0	0.00	25.63	1	39,029	0.00%
2022/12/26	10	25.60	11	25.56	25.58	-1	39,495	0.00%
2022/12/22	0	0.00	3	25.61	25.67	-3	40,666	-0.01%
2022/12/20	17	25.53	1	25.70	25.30	16	42,413	0.04%
2022/12/19	0	0.00	10	25.80	25.73	-10	43,612	-0.02%
2022/12/14	26	25.70	2	25.70	25.68	24	44,807	0.05%
2022/12/13	0	0.00	30	25.55	25.53	-30	45,119	-0.07%
2022/12/12	0.1	25.55	0	25.38	25.50	0.1	45,266	0.00%
2022/12/09	1	25.49	114	25.50	25.51	-113	45,466	-0.25%	大賣/鉅額交易
2022/12/08	2	25.30	1	25.25	25.29	1	45,414	0.00%
2022/12/07	3	25.44	0	0.00	25.44	3	45,356	0.01%
2022/12/06	5.7	25.71	2	25.74	25.61	3.7	45,095	0.01%
2022/12/05	1	25.83	1	25.90	25.87	0	44,791	0.00%
2022/12/02	5	25.71	0	0.00	25.73	5	44,678	0.01%
2022/12/01	2	25.80	0	0.00	25.82	2	44,927	0.00%
2022/11/30	0	0.00	20	25.64	25.65	-20	44,924	-0.04%
2022/11/29	0	0.00	20	25.23	25.47	-20	45,006	-0.04%
2022/11/28	3	25.34	0	0.00	25.32	3	45,368	0.01%
2022/11/25	2	25.52	0	0.00	25.52	2	45,495	0.00%
2022/11/23	0	0.00	4	25.29	25.30	-4	45,616	-0.01%
2022/11/22	2	25.09	0	0.00	25.10	2	46,286	0.00%
2022/11/21	0	0.00	12	25.29	25.22	-12	46,210	-0.03%
2022/11/18	4.1	25.60	0	0.00	25.43	4.1	46,058	0.01%
2022/11/17	0	25.55	5	25.44	25.58	-5	46,115	-0.01%
2022/11/16	6	25.56	7	25.60	25.53	-1	46,277	0.00%
2022/11/15	1	25.36	0	0.00	25.55	1	46,005	0.00%
2022/11/14	1	25.38	3	25.34	25.42	-2	45,523	0.00%
2022/11/11	0	24.93	2	25.01	25.00	-2	44,997	0.00%
2022/11/10	1.6	24.55	0	0.00	24.53	1.6	44,523	0.00%
2022/11/09	9	24.56	0	0.00	24.61	9	44,514	0.02%
2022/11/08	4	24.26	1	24.24	24.23	3	44,336	0.01%
2022/11/07	3	23.89	0	0.00	24.06	3	43,972	0.01%
2022/11/04	0.2	23.54	0	0.00	23.64	0.2	43,722	0.00%
2022/11/03	0	23.55	1	23.49	23.58	-1	43,744	0.00%
2022/11/02	0	23.63	0	0.00	23.67	0	43,687	0.00%
2022/11/01	0	23.58	0	0.00	23.55	0	43,778	0.00%
2022/10/31	2.5	23.51	0	0.00	23.48	2.5	43,858	0.01%
2022/10/28	4.1	23.41	0	0.00	23.31	4.1	44,013	0.01%
2022/10/27	0	23.53	0	0.00	23.58	0	43,742	0.00%
2022/10/26	0.2	23.39	0	0.00	23.41	0.2	43,975	0.00%
2022/10/25	10.2	23.41	0.1	23.45	23.40	10.1	43,675	0.02%
2022/10/24	3	23.77	1	23.78	23.69	2	43,127	0.00%
2022/10/21	2.5	23.69	20	23.65	23.58	-17.5	42,952	-0.04%
2022/10/20	86.3	23.44	0	0.00	23.65	86.3	42,434	0.20%
2022/10/19	197.5	23.99	2	23.95	23.95	195.5	41,038	0.48%	大買/鉅額交易
2022/10/18	6	25.82	2	26.01	25.84	4	38,264	0.01%
2022/10/17	26.6	25.47	1	25.57	25.77	25.6	36,062	0.07%
2022/10/14	66	26.01	2	25.98	25.91	64	33,875	0.19%
2022/10/13	46.6	25.61	2	25.68	25.53	44.6	33,319	0.13%
2022/10/12	6.1	25.70	0	0.00	25.82	6.1	32,298	0.02%
2022/10/11	32.3	25.87	0	0.00	25.85	32.3	31,414	0.10%
2022/10/07	5.6	26.34	0	0.00	26.28	5.6	30,057	0.02%
2022/10/06	4	26.53	0	0.00	26.57	4	29,048	0.01%
2022/10/05	16	26.65	0	0.00	26.62	16	28,495	0.06%
2022/10/04	48	26.20	0	0.00	26.27	48	27,349	0.18%
2022/10/03	1	25.67	0	0.00	25.67	1	25,742	0.00%
2022/09/30	30.6	25.58	0	0.00	25.78	30.6	25,645	0.12%
2022/09/29	8	25.94	0	0.00	25.81	8	25,407	0.03%
2022/09/28	3.6	26.00	6	25.90	25.83	-2.4	25,726	-0.01%
2022/09/27	7.1	26.27	0	0.00	26.33	7.1	24,823	0.03%
2022/09/26	9.1	26.46	0	0.00	26.33	9.1	24,841	0.04%
2022/09/23	9	27.17	0	0.00	27.06	9	24,343	0.04%
2022/09/22	1	27.06	0	0.00	27.17	1	24,787	0.00%
2022/09/21	2	27.63	0	0.00	27.64	2	24,382	0.01%
2022/09/20	3	27.98	0	0.00	27.98	3	24,002	0.01%
2022/09/19	3.2	28.26	0	0.00	28.06	3.2	23,870	0.01%
2022/09/16	2	28.27	0	0.00	28.28	2	23,904	0.01%
2022/09/15	2	28.38	1	28.58	28.59	1	24,377	0.00%
2022/09/14	0.1	28.35	0	0.00	28.35	0.1	25,063	0.00%
2022/09/13	6	28.70	0	0.00	28.71	6	25,067	0.02%
2022/09/12	0.1	28.60	0	0.00	28.56	0.1	25,899	0.00%
2022/09/08	0	28.26	5	28.24	28.25	-5	26,541	-0.02%
2022/09/07	0	27.96	0	0.00	27.90	0	27,361	0.00%
2022/09/06	5	28.16	0	0.00	28.08	5	27,108	0.02%
2022/09/05	5	28.05	0	0.00	28.18	5	27,077	0.02%
2022/09/02	4	28.15	0	0.00	28.10	4	27,375	0.01%
2022/09/01	3	28.42	0	0.00	28.44	3	26,958	0.01%
2022/08/31	0	28.53	0	0.00	28.79	0	26,588	0.00%
2022/08/30	6	28.50	0	0.00	28.67	6	26,330	0.02%
2022/08/29	3.1	28.39	0	0.00	28.45	3.1	26,109	0.01%
2022/08/26	0	29.09	0	0.00	29.10	0	25,430	0.00%
2022/08/25	3	28.94	0	0.00	28.94	3	25,285	0.01%
2022/08/24	1	28.90	0	0.00	28.80	1	25,177	0.00%
2022/08/23	4.6	28.97	4	28.98	28.93	0.6	24,848	0.00%
2022/08/22	0	29.20	5	29.21	29.25	-5	24,388	-0.02%
2022/08/19	0	29.30	0	0.00	29.42	0	24,110	0.00%
2022/08/18	0	29.21	0	0.00	29.29	0	24,128	0.00%
2022/08/17	0	29.27	0	0.00	29.28	0	24,037	0.00%
2022/08/16	1	29.13	2	29.20	29.24	-1	24,041	0.00%
2022/08/15	1.1	29.14	0	0.00	29.22	1.1	23,880	0.00%
2022/08/12	0	0.00	7	29.22	29.30	-7	23,637	-0.03%
2022/08/11	0.1	29.16	1	29.11	29.12	-0.9	23,814	0.00%
2022/08/10	10	28.84	0	0.00	28.81	10	23,742	0.04%
2022/08/09	0	28.87	1	29.08	29.07	-1	23,654	0.00%
2022/08/08	3	28.87	0	0.00	28.87	3	23,892	0.01%
2022/08/05	1	28.70	0	0.00	28.87	1	23,904	0.00%
2022/08/04	0	28.35	0	0.00	28.43	0	24,150	0.00%
2022/08/03	6	28.31	3	28.32	28.44	3	24,195	0.01%
2022/08/02	0	28.43	1	28.34	28.45	-1	24,176	0.00%
2022/08/01	1	28.64	0	0.00	28.76	1	24,031	0.00%
2022/07/29	0	28.47	0	0.00	28.55	0	24,047	0.00%
2022/07/28	1	28.25	1	28.38	28.18	0	23,873	0.00%
2022/07/27	0	28.12	0	0.00	28.25	0	23,648	0.00%
2022/07/26	0.1	28.12	0	0.00	28.12	0.1	23,575	0.00%
2022/07/25	0.2	28.28	0	0.00	28.33	0.2	23,450	0.00%
2022/07/22	0	28.40	0	0.00	28.40	0	23,497	0.00%
2022/07/20	0	28.03	0	0.00	28.00	0	24,096	0.00%
2022/07/18	0.2	27.41	0	0.00	27.48	0.2	24,713	0.00%
2022/07/15	0	27.20	0.1	27.04	27.09	-0.1	24,487	0.00%
2022/07/13	0	27.17	1	27.12	27.08	-1	24,146	0.00%
2022/07/12	31.3	26.48	0	0.00	26.62	31.3	24,016	0.13%
2022/07/11	1.1	27.21	100.2	27.17	27.25	-99.1	23,577	-0.42%
2022/07/08	103	27.24	32.2	27.22	27.25	70.8	23,400	0.30%	大買/
2022/07/07	0	0.00	1.5	26.60	26.76	-1.5	23,071	-0.01%
2022/07/06	17.9	26.51	0	0.00	26.32	17.9	23,127	0.08%
2022/07/05	3	26.86	0	0.00	26.96	3	22,663	0.01%
2022/07/04	3.7	26.60	0	0.00	26.68	3.7	22,393	0.02%
2022/07/01	4.6	27.05	1	27.15	26.81	3.6	22,566	0.02%
2022/06/30	36.5	27.53	0	0.00	27.56	36.5	21,708	0.17%
2022/06/29	1.1	28.24	0	0.00	28.14	1.1	20,881	0.01%
2022/06/28	1	28.45	0	0.00	28.53	1	20,578	0.00%
2022/06/27	1	28.71	0	0.00	28.86	1	20,368	0.00%
2022/06/24	4	28.26	0	0.00	28.10	4	20,147	0.02%
2022/06/23	1.7	28.12	0	0.00	28.05	1.7	20,047	0.01%
2022/06/22	4.6	28.80	0	0.00	28.50	4.6	19,293	0.02%
2022/06/21	0	0.00	0.1	29.26	29.28	-0.1	18,528	0.00%
2022/06/20	8.1	29.13	0	0.00	28.87	8.1	18,308	0.04%
2022/06/17	6.5	29.44	4	29.65	29.62	2.5	17,392	0.01%
2022/06/16	5.9	30.11	0	0.00	29.94	5.9	16,622	0.04%
2022/06/15	0.1	30.40	0	0.00	30.39	0.1	15,696	0.00%
2022/06/14	0.1	30.49	0	0.00	30.48	0.1	15,602	0.00%
2022/06/13	5	30.49	0	0.00	30.51	5	15,482	0.03%
2022/06/10	0.3	31.24	0	0.00	31.08	0.3	14,994	0.00%
2022/06/09	3	31.31	1	31.33	31.30	2	15,011	0.01%
2022/06/07	1	31.36	0.1	31.50	31.44	1	15,163	0.01%
2022/06/06	1	31.39	0	0.00	31.48	1	15,209	0.01%
2022/06/02	1	31.42	0	0.00	31.40	1	15,616	0.01%
2022/05/31	3	31.22	2	31.27	31.40	1	16,408	0.01%
2022/05/27	5	31.08	0.1	31.10	31.08	4.9	16,766	0.03%
2022/05/25	4.1	30.76	0	0.00	30.88	4.1	17,125	0.02%
2022/05/24	1	30.86	2	30.79	30.70	-1	17,438	-0.01%
2022/05/20	0	30.87	0	0.00	30.72	0	17,709	0.00%
2022/05/19	1.1	30.50	0.5	30.70	30.68	0.6	18,026	0.00%
2022/05/18	0.1	30.87	0	0.00	31.01	0.1	17,868	0.00%
2022/05/17	0.5	30.74	0	0.00	30.69	0.5	17,836	0.00%
2022/05/16	0.3	30.75	0	0.00	30.72	0.3	17,947	0.00%
2022/05/13	0	0.00	2.1	30.76	30.80	-2.1	17,622	-0.01%
2022/05/12	7.3	31.00	0	0.00	30.63	7.3	17,584	0.04%
2022/05/11	2	31.17	0	0.00	31.17	2	17,093	0.01%
2022/05/10	0.5	31.68	0	0.00	31.65	0.5	16,798	0.00%
2022/05/09	3.5	31.74	97	31.81	31.57	-93.5	16,792	-0.56%
2022/05/05	0	0.00	0.1	32.50	32.54	-0.1	16,763	0.00%
2022/05/04	1	32.22	0.1	32.30	32.31	1	16,949	0.01%
2022/04/29	2	31.98	0.1	32.02	32.01	1.9	17,967	0.01%
2022/04/28	0.5	31.77	0	0.00	31.72	0.5	18,539	0.00%
2022/04/27	5.1	31.39	4	31.17	31.48	1.1	18,489	0.01%
2022/04/26	4	31.99	0	0.00	31.93	4	18,167	0.02%
2022/04/25	3.5	31.99	1	32.03	32.03	2.5	18,243	0.01%
2022/04/22	1	32.79	0	0.00	32.78	1	17,463	0.01%
2022/04/19	2	32.88	0	0.00	32.85	2	18,080	0.01%
2022/04/18	15	32.73	2.3	32.80	32.68	12.7	18,217	0.07%
2022/04/15	1	32.90	0	0.00	32.90	1	18,004	0.01%
2022/04/14	2	33.13	0	0.00	33.07	2	18,223	0.01%
2022/04/13	102	32.89	0	0.00	33.11	102	18,347	0.56%	大買/鉅額交易
2022/04/12	3	32.62	0	0.00	32.69	3	18,315	0.02%
2022/04/08	3.3	33.08	0	0.00	33.17	3.3	17,526	0.02%
2022/04/07	5.2	32.97	0	0.00	32.90	5.2	17,428	0.03%
2022/03/30	0.2	33.73	0	0.00	33.70	0.2	16,713	0.00%
2022/03/28	1.6	33.69	0	0.00	33.78	1.6	16,634	0.01%
2022/03/25	3	33.85	203	33.83	33.81	-200	16,484	-1.21%	大賣/鉅額交易
2022/03/24	1	33.95	5	33.93	33.96	-4	16,660	-0.02%
2022/03/23	10.5	33.98	0	0.00	33.96	10.5	16,953	0.06%
2022/03/22	0.2	33.91	1	33.92	33.87	-0.8	17,380	0.00%
2022/03/21	1	33.96	0.1	33.99	33.95	0.9	17,417	0.01%
2022/03/18	0.6	33.94	0	0.00	33.90	0.6	17,685	0.00%
2022/03/16	1	33.49	0	0.00	33.71	1	17,821	0.01%
2022/03/14	10.1	34.00	0	0.00	34.13	10.1	18,020	0.06%
2022/03/11	0	0.00	2	33.86	33.90	-2	18,151	-0.01%
2022/03/10	0.1	33.92	4	33.93	33.89	-3.9	18,239	-0.02%
2022/03/09	142	33.36	0	0.00	33.36	142	18,168	0.78%	大買/鉅額交易
2022/03/08	1	33.10	3	32.97	33.00	-2	18,129	-0.01%
2022/03/03	61	34.19	0	0.00	34.22	61	17,340	0.35%
2022/03/02	0	0.00	10	33.85	33.97	-10	17,356	-0.06%
2022/03/01	0	0.00	49.5	33.87	33.88	-49.5	17,209	-0.29%
2022/02/25	0	0.00	1	33.34	33.33	-1	16,965	-0.01%
2022/02/24	1.1	33.32	0	0.00	33.19	1.1	17,005	0.01%
2022/02/23	0	0.00	1	33.72	33.75	-1	16,824	-0.01%
2022/02/22	2	33.40	0	0.00	33.49	2	16,978	0.01%
2022/02/15	1	33.18	0	0.00	33.10	1	17,811	0.01%
2022/02/14	2.5	33.14	0.1	33.16	33.13	2.4	18,019	0.01%
2022/02/11	0	0.00	0.1	33.49	33.43	-0.1	18,330	0.00%
2022/02/10	0.6	33.54	0	0.00	33.49	0.6	18,757	0.00%
2022/02/09	0.7	33.45	1.1	33.50	33.50	-0.4	19,206	0.00%
2022/02/08	0	0.00	0.6	33.21	33.30	-0.6	19,190	0.00%
2022/02/07	0	0.00	0.1	32.90	33.00	-0.1	19,118	0.00%
2022/01/26	6	32.42	0	0.00	32.40	6	19,021	0.03%
2022/01/25	10.6	32.36	0	0.00	32.34	10.6	19,107	0.06%
2022/01/24	2.1	32.66	1	32.62	32.72	1.1	18,760	0.01%
2022/01/21	7.6	32.87	0	0.00	32.84	7.6	18,519	0.04%
2022/01/18	0	0.00	1	33.30	33.45	-1	18,641	-0.01%
2022/01/17	0.2	33.27	0	0.00	33.22	0.2	18,981	0.00%
2022/01/14	1	32.90	0	0.00	33.15	1	21,215	0.00%
2022/01/12	1	33.31	0	0.00	33.10	1	23,373	0.00%
2022/01/11	1	33.20	0.1	33.25	33.20	1	23,638	0.00%
2022/01/10	0.2	33.32	1	33.27	33.27	-0.9	24,258	0.00%
2022/01/07	1	33.29	0	0.00	33.17	1	24,516	0.00%
2022/01/06	0	0.00	0.1	33.48	33.41	-0.1	24,667	0.00%
2022/01/04	0	0.00	8	33.40	33.41	-8	26,009	-0.03%
2022/01/03	4	33.42	0	0.00	33.42	4	26,439	0.02%
2021/12/30	0	0.00	3	33.61	33.58	-3	27,336	-0.01%
2021/12/27	0	0.00	1	33.38	33.38	-1	28,983	0.00%
2021/12/22	1	33.38	1.2	33.37	33.30	-0.2	30,997	0.00%
2021/12/21	1	33.28	0	0.00	33.36	1	31,128	0.00%
2021/12/17	0.1	33.45	1	33.46	33.43	-0.9	31,075	0.00%
2021/12/16	0	0.00	3	33.39	33.45	-3	30,909	-0.01%
2021/12/15	1.2	33.03	4	33.04	33.04	-2.8	31,068	-0.01%
2021/12/14	2.4	33.02	0	0.00	32.95	2.4	31,054	0.01%
2021/12/13	1	33.32	0	0.00	33.33	1	30,895	0.00%
2021/12/10	0	0.00	1	33.35	33.30	-1	30,862	0.00%
2021/12/09	0	0.00	33	33.37	33.32	-33	30,754	-0.11%
2021/12/08	2	33.21	0	0.00	33.18	2	30,597	0.01%
2021/12/06	0.4	32.88	0	0.00	32.86	0.4	30,069	0.00%
2021/12/01	2	32.40	0	0.00	32.50	2	30,420	0.01%
2021/11/30	0	0.00	1	32.48	32.30	-1	30,392	0.00%
2021/11/29	0.5	32.34	0	0.00	32.22	0.5	30,384	0.00%
2021/11/26	1	32.36	0	0.00	32.35	1	30,133	0.00%
2021/11/24	1	32.66	0	0.00	32.61	1	29,925	0.00%
2021/11/23	13.1	32.67	0	0.00	32.63	13.1	29,885	0.04%
2021/11/22	1.5	32.93	0	0.00	32.93	1.5	29,903	0.01%
2021/11/19	1	32.98	0	0.00	32.93	1	29,833	0.00%
2021/11/18	0	0.00	13	33.04	32.98	-13	29,820	-0.04%
2021/11/16	0	0.00	0.1	32.45	32.59	-0.1	29,410	0.00%
2021/11/15	0	0.00	2	32.43	32.43	-2	29,642	-0.01%
2021/11/11	4	32.36	0	0.00	32.15	4	29,814	0.01%
2021/11/10	0.3	32.39	20	32.49	32.34	-19.7	30,295	-0.06%
2021/11/09	1.6	32.38	0	0.00	32.35	1.6	30,107	0.01%
2021/11/08	0.1	32.30	2	32.27	32.39	-1.9	29,738	-0.01%
2021/11/05	2.3	31.90	5.1	31.89	31.95	-2.8	29,680	-0.01%
2021/11/04	1.5	31.92	0	0.00	31.86	1.5	29,884	0.01%
2021/11/02	4	31.61	4	31.55	31.53	0	29,764	0.00%
2021/11/01	0	0.00	0.2	31.60	31.56	-0.2	29,464	0.00%
2021/10/29	0.1	31.42	3	31.35	31.45	-2.9	29,203	-0.01%
2021/10/28	3	31.36	10	31.38	31.39	-7	29,000	-0.02%
2021/10/27	1	31.07	1	31.08	31.15	0	28,924	0.00%
2021/10/26	1	31.02	1	31.01	31.05	0	28,992	0.00%
2021/10/25	14	30.82	0	0.00	30.86	14	28,743	0.05%
2021/10/22	33.7	30.72	0	0.00	30.84	33.7	28,569	0.12%
2021/10/21	19	32.33	0	0.00	32.40	19	26,495	0.07%
2021/10/20	6	32.36	1	32.32	32.37	5	25,033	0.02%
2021/10/18	7	32.35	20	32.43	32.36	-13	23,655	-0.05%
2021/10/15	3	32.29	0	0.00	32.31	3	23,612	0.01%
2021/10/14	3	32.09	5	32.32	32.18	-2	23,569	-0.01%
2021/10/13	5	32.18	15	32.40	32.17	-10	23,078	-0.04%
2021/10/12	11.6	32.32	0	0.00	32.24	11.6	22,532	0.05%
2021/10/07	9	32.52	1.8	32.44	32.57	7.2	21,631	0.03%
2021/10/06	2	31.88	0	0.00	31.88	2	20,959	0.01%
2021/10/05	10	31.48	0	0.00	31.96	10	20,585	0.05%
2021/10/04	1.1	31.86	0	0.00	31.84	1.1	20,219	0.01%
2021/10/01	26.9	32.41	0	0.00	32.26	26.9	19,474	0.14%
2021/09/29	12.7	32.66	0	0.00	32.70	12.7	18,174	0.07%
2021/09/28	1.7	33.09	0	0.00	33.08	1.7	17,606	0.01%
2021/09/27	1	33.29	0	0.00	33.30	1	17,512	0.01%
2021/09/24	5	33.31	0	0.00	33.30	5	17,887	0.03%
2021/09/23	2	33.08	0	0.00	33.08	2	17,863	0.01%
2021/09/22	1.8	32.87	0	0.00	32.90	1.8	17,894	0.01%
2021/09/10	0.1	33.08	0	0.00	33.22	0.1	17,282	0.00%
2021/09/09	0	0.00	46	32.93	32.94	-46	17,241	-0.27%
2021/09/08	0.1	32.85	0	0.00	32.80	0.1	17,202	0.00%
2021/09/07	0.1	33.15	177	33.14	33.16	-176.9	16,852	-1.05%	大賣/鉅額交易
2021/09/06	1	33.16	0	0.00	33.07	1	16,790	0.01%
2021/09/03	20	33.26	0	0.00	33.24	20	16,600	0.12%
2021/09/01	0.1	33.37	2	33.35	33.39	-1.9	16,552	-0.01%
2021/08/30	0.3	33.31	0	0.00	33.29	0.3	16,532	0.00%
2021/08/26	2	32.84	0	0.00	32.99	2	16,452	0.01%
2021/08/25	2	32.91	0	0.00	33.00	2	16,281	0.01%
2021/08/24	2.1	32.74	0	0.00	32.80	2.1	16,383	0.01%
2021/08/23	0	0.00	1	32.52	32.88	-1	16,186	-0.01%
2021/08/20	7.2	32.26	0	0.00	32.26	7.2	16,057	0.04%
2021/08/19	103.5	32.71	0	0.00	32.32	103.5	15,784	0.66%	大買/鉅額交易
2021/08/18	106	32.95	0	0.00	33.07	106	15,181	0.70%	大買/鉅額交易
2021/08/17	10.7	32.67	0	0.00	32.53	10.7	14,907	0.07%
2021/08/16	0.1	33.00	0	0.00	32.86	0.1	14,707	0.00%
2021/08/13	15.1	33.28	0	0.00	33.27	15.1	14,056	0.11%
2021/08/12	10	33.38	0	0.00	33.51	10	13,851	0.07%
2021/08/11	6.4	33.48	0	0.00	33.49	6.4	13,905	0.05%
2021/08/10	3.6	33.87	0	0.00	33.79	3.6	13,704	0.03%
2021/08/09	2	34.01	0	0.00	34.10	2	14,439	0.01%
2021/08/06	1	34.20	0	0.00	34.25	1	14,660	0.01%
2021/08/04	1	34.20	0	0.00	34.35	1	16,712	0.01%
2021/08/02	3	33.79	0	0.00	34.00	3	17,428	0.02%
2021/07/30	2.2	33.91	0	0.00	33.90	2.2	17,250	0.01%
2021/07/29	0.4	34.15	0	0.00	34.10	0.4	17,094	0.00%
2021/07/28	2.5	33.64	0	0.00	33.89	2.5	17,359	0.01%
2021/07/27	1	34.01	0	0.00	34.07	1	17,372	0.01%
2021/07/26	0	0.00	1	34.56	34.50	-1	17,260	-0.01%
2021/07/23	0	0.00	1	34.42	34.47	-1	17,212	-0.01%
2021/07/22	4	34.13	0.1	34.30	34.21	3.9	17,183	0.02%
2021/07/21	15.3	34.31	0	0.00	34.13	15.3	16,996	0.09%
2021/07/20	3.4	34.54	0	0.00	34.56	3.4	16,353	0.02%
2021/07/19	0	0.00	1	35.09	35.14	-1	16,195	-0.01%
2021/07/15	4.1	34.66	0	0.00	34.98	4.1	16,244	0.03%
2021/07/14	7.1	34.49	0	0.00	34.48	7.1	16,238	0.04%
2021/07/13	8	34.95	0	0.00	34.85	8	16,009	0.05%
2021/07/12	6.1	35.17	0	0.00	35.27	6.1	15,934	0.04%
2021/07/07	0	0.00	3	35.83	35.61	-3	15,802	-0.02%
2021/07/06	0	0.00	1	36.00	35.91	-1	15,704	-0.01%
2021/07/05	0	0.00	4	35.56	35.69	-4	15,631	-0.03%
2021/07/01	3	34.91	2	35.23	35.00	1	15,473	0.01%
2021/06/29	1	35.00	0	0.00	34.80	1	15,029	0.01%
2021/06/28	0	0.00	1	35.04	35.10	-1	15,068	-0.01%
2021/06/23	2	34.40	0	0.00	34.45	2	15,186	0.01%
2021/06/22	0.1	34.55	1	34.51	34.43	-0.9	15,168	-0.01%
2021/06/21	3.1	34.53	0	0.00	34.55	3.1	15,124	0.02%
2021/06/17	0.3	34.65	0	0.00	34.90	0.3	15,116	0.00%
2021/06/15	3	34.61	0	0.00	34.65	3	15,274	0.02%
2021/06/11	6	34.58	0	0.00	34.55	6	15,354	0.04%
2021/06/09	1.3	34.45	0	0.00	34.45	1.3	15,529	0.01%
2021/06/08	1	34.66	0	0.00	34.65	1	15,624	0.01%
2021/06/04	0.1	34.84	1	34.75	34.77	-0.9	15,681	-0.01%
2021/06/03	1	35.00	2	34.99	34.95	-1	15,696	-0.01%
2021/06/02	0.5	35.03	0	0.00	34.96	0.5	15,809	0.00%
2021/06/01	1	34.90	0	0.00	35.06	1	15,858	0.01%
2021/05/31	2	34.67	0	0.00	34.75	2	15,721	0.01%
2021/05/27	3	34.24	0	0.00	34.28	3	15,767	0.02%
2021/05/26	0	0.00	1	34.26	34.32	-1	15,811	-0.01%
2021/05/25	0	0.00	3	34.32	34.34	-3	15,861	-0.02%
2021/05/21	3	33.86	0	0.00	34.00	3	15,870	0.02%
2021/05/20	1	33.70	0	0.00	33.86	1	15,950	0.01%
2021/05/19	0	0.00	2	34.12	34.10	-2	15,867	-0.01%
2021/05/18	0	0.00	21	33.20	34.01	-21	15,921	-0.13%
2021/05/17	23	32.79	6	33.20	32.75	17	15,879	0.11%
2021/05/14	0.1	33.70	50.4	33.73	33.65	-50.3	14,792	-0.34%
2021/05/13	31.2	32.61	4	33.21	33.40	27.2	14,460	0.19%
2021/05/12	23.5	33.11	6	32.60	33.50	17.5	13,679	0.13%
2021/05/11	2	34.60	0	0.00	34.70	2	12,332	0.02%
2021/05/07	1	35.66	0	0.00	35.72	1	11,778	0.01%
2021/05/04	0	0.00	2.2	35.28	35.30	-2.2	11,516	-0.02%
2021/05/03	3	36.02	0	0.00	35.91	3	11,089	0.03%
2021/04/28	3	35.95	0	0.00	35.98	3	11,127	0.03%
2021/04/23	0.3	35.26	0	0.00	35.30	0.3	11,671	0.00%
2021/04/22	2	35.80	0	0.00	35.40	2	11,800	0.02%
2021/04/21	0	0.00	2	35.35	35.53	-2	12,099	-0.02%
2021/04/19	0	0.00	2	35.19	35.20	-2	12,466	-0.02%
2021/04/15	2	34.49	0	0.00	34.50	2	12,665	0.02%
2021/04/14	2	34.18	0	0.00	34.35	2	13,099	0.02%
2021/04/13	3	34.65	0	0.00	34.47	3	13,191	0.02%
2021/04/12	0.3	34.75	0	0.00	34.69	0.3	13,479	0.00%
2021/04/09	0.3	34.75	0	0.00	34.70	0.3	13,634	0.00%
2021/04/08	5	34.72	0	0.00	34.75	5	13,861	0.04%
2021/04/07	1	34.71	0	0.00	34.71	1	13,924	0.01%
2021/04/06	2	34.76	2.2	34.79	34.74	-0.2	13,991	0.00%
2021/04/01	2	34.60	0	0.00	34.61	2	14,051	0.01%
2021/03/29	0	0.00	1	34.34	34.34	-1	14,041	-0.01%
2021/03/26	1	33.78	0	0.00	33.80	1	14,091	0.01%
2021/03/25	2	33.62	0	0.00	33.66	2	14,089	0.01%
2021/03/24	0	0.00	1	33.73	33.65	-1	14,064	-0.01%
2021/03/23	0.4	33.65	0	0.00	33.66	0.4	14,047	0.00%
2021/03/22	1	33.60	0	0.00	33.60	1	14,115	0.01%
2021/03/18	0	0.00	3	33.53	33.53	-3	14,273	-0.02%
2021/03/17	1	32.98	0	0.00	32.95	1	14,394	0.01%
2021/03/16	0	0.00	1	33.00	32.99	-1	14,595	-0.01%
2021/03/15	0	0.00	1	32.72	32.74	-1	14,896	-0.01%
2021/03/11	0	0.00	1.1	32.30	32.33	-1.1	15,393	-0.01%
2021/03/10	2.3	32.16	2	32.14	32.10	0.3	15,574	0.00%
2021/03/09	0	0.00	2	31.94	32.00	-2	15,641	-0.01%
2021/03/02	0.3	32.01	0	0.00	31.90	0.3	15,732	0.00%
2021/02/26	5	31.96	0	0.00	31.90	5	15,774	0.03%
2021/02/24	14	31.95	0	0.00	31.80	14	15,763	0.09%
2021/02/23	1	31.70	0	0.00	31.80	1	15,634	0.01%
2021/02/22	1	31.49	1	31.50	31.50	0	15,506	0.00%
2021/02/19	0.6	31.14	0	0.00	31.12	0.6	15,365	0.00%
2021/02/18	0.1	31.00	1	31.13	31.13	-0.9	15,500	-0.01%
2021/02/17	0	0.00	1	30.98	31.00	-1	15,543	-0.01%
2021/02/05	1	30.59	0	0.00	30.55	1	15,356	0.01%
2021/02/03	0	0.00	12	30.52	30.51	-12	15,563	-0.08%
2021/01/26	0	0.00	1	30.90	30.68	-1	16,164	-0.01%
2021/01/25	0	0.00	63	30.81	30.83	-63	16,491	-0.38%
2021/01/19	3	30.72	0	0.00	30.74	3	19,403	0.02%
2021/01/18	10	30.55	0	0.00	30.61	10	19,634	0.05%
2021/01/14	0	0.00	1	30.94	30.92	-1	19,520	-0.01%
2021/01/13	0	0.00	2	30.70	30.69	-2	19,429	-0.01%
2021/01/11	0.3	30.65	2	30.58	30.61	-1.6	19,281	-0.01%
2021/01/08	0	0.00	12	30.33	30.46	-12	19,283	-0.06%
2021/01/07	0	0.00	3	30.13	30.22	-3	19,236	-0.02%
2021/01/06	5	30.17	1	30.08	30.00	4	18,861	0.02%
2021/01/05	0	0.00	1	30.01	30.02	-1	18,702	-0.01%
2020/12/31	0	0.00	10	29.78	29.95	-10	18,552	-0.05%
2020/12/30	1	29.67	0	0.00	29.78	1	18,338	0.01%
2020/12/28	0	0.00	2	29.72	29.75	-2	18,329	-0.01%
2020/12/17	0	0.00	1	29.63	29.66	-1	19,561	-0.01%
2020/12/14	0	0.00	4	29.85	29.82	-4	19,302	-0.02%
2020/12/11	0	0.00	35	29.76	29.81	-35	19,359	-0.18%
2020/12/10	0.3	30.00	3	30.01	29.94	-2.7	19,265	-0.01%
2020/12/08	2	29.89	0	0.00	29.90	2	18,695	0.01%
2020/12/07	2	29.74	0	0.00	29.85	2	18,414	0.01%
2020/12/04	0	0.00	10	29.62	29.68	-10	18,251	-0.05%
2020/12/03	0	0.00	5	29.56	29.45	-5	18,137	-0.03%
2020/12/02	0	0.00	2	29.42	29.44	-2	18,138	-0.01%
2020/12/01	1	29.34	1	29.27	29.35	0	18,131	0.00%
2020/11/26	0	0.00	0.3	29.20	29.15	-0.3	18,010	0.00%
2020/11/25	2	29.09	0	0.00	29.01	2	18,006	0.01%
2020/11/24	3	29.14	43	29.15	29.11	-40	17,904	-0.22%
2020/11/23	2	29.13	0	0.00	29.14	2	17,841	0.01%
2020/11/19	0	0.00	5	28.87	28.86	-5	18,118	-0.03%
2020/11/18	1	28.88	0	0.00	28.90	1	18,250	0.01%
2020/11/17	6	28.82	1.9	28.83	28.81	4.1	18,455	0.02%
2020/11/16	4	28.78	0	0.00	28.80	4	19,178	0.02%
2020/11/13	4	28.45	0	0.00	28.53	4	18,963	0.02%
2020/11/10	14.7	28.42	3	28.33	28.29	11.7	18,893	0.06%
2020/11/09	0	0.00	1	28.43	28.40	-1	18,592	-0.01%
2020/11/06	15	28.18	0	0.00	28.19	15	18,420	0.08%
2020/11/05	5	28.09	0	0.00	28.12	5	18,259	0.03%
2020/11/04	1	27.98	14	27.95	28.05	-13	18,240	-0.07%
2020/11/03	5	27.97	0	0.00	28.01	5	18,058	0.03%
2020/11/02	2	27.65	0	0.00	27.72	2	17,951	0.01%
2020/10/30	3	27.85	2	27.83	27.80	1	17,737	0.01%
2020/10/29	7	27.90	0	0.00	27.98	7	17,214	0.04%
2020/10/28	61	28.23	17	28.19	28.19	44	16,451	0.27%
2020/10/27	51	29.68	2.9	29.65	29.69	48.1	14,985	0.32%
2020/10/26	5	29.69	0	0.00	29.69	5	14,571	0.03%
2020/10/23	2	29.62	0	0.00	29.63	2	14,243	0.01%
2020/10/22	0	0.00	3	29.53	29.59	-3	14,252	-0.02%
2020/10/20	5	29.62	0	0.00	29.64	5	13,965	0.04%
2020/10/19	2	29.68	1	29.62	29.64	1	14,347	0.01%
2020/10/15	0.7	29.75	0	0.00	29.69	0.7	14,581	0.00%
2020/10/14	1	29.74	6	29.73	29.74	-5	14,485	-0.03%
2020/10/13	1	29.74	0	0.00	29.71	1	14,504	0.01%
2020/10/12	0.3	29.84	4	29.77	29.74	-3.7	14,442	-0.03%
2020/10/08	1	29.75	0	0.00	29.76	1	14,174	0.01%
2020/10/06	1	29.64	0	0.00	29.68	1	14,217	0.01%
2020/10/05	8	29.50	0	0.00	29.45	8	14,385	0.06%
2020/09/24	6	29.17	0	0.00	29.06	6	15,657	0.04%
2020/09/23	2	29.60	0	0.00	29.70	2	15,278	0.01%
2020/09/22	1	29.64	0	0.00	29.80	1	15,424	0.01%
2020/09/21	10	30.06	0	0.00	30.03	10	15,180	0.07%
2020/09/14	11	29.83	0	0.00	29.98	11	15,378	0.07%
2020/09/11	2	29.75	0	0.00	29.75	2	15,516	0.01%
2020/09/10	1.3	29.92	2	29.86	29.85	-0.7	15,677	0.00%
2020/09/09	11	29.67	9	29.80	29.85	2	15,903	0.01%
2020/09/08	1	29.85	0	0.00	29.97	1	15,932	0.01%
2020/09/07	1	29.98	0	0.00	29.96	1	16,173	0.01%
2020/09/04	1	29.98	1	29.88	30.09	0	16,345	0.00%
2020/08/26	1	30.43	0	0.00	30.43	1	17,808	0.01%
2020/08/20	20	29.80	15	30.45	29.79	5	17,584	0.03%
2020/08/19	5	30.90	0	0.00	30.77	5	17,106	0.03%
2020/08/17	12	30.93	0	0.00	30.96	12	17,405	0.07%
2020/08/14	0	0.00	3	30.63	30.63	-3	17,515	-0.02%
2020/08/13	1	30.39	0	0.00	30.32	1	17,551	0.01%
2020/08/11	0	0.00	9	30.49	30.35	-9	17,800	-0.05%
2020/08/10	0.3	30.65	3	30.64	30.60	-2.7	17,852	-0.02%
2020/08/06	1.1	30.84	0	0.00	30.70	1.1	18,123	0.01%
2020/08/03	0	0.00	1	30.02	30.01	-1	18,203	-0.01%
2020/07/31	0	0.00	2	30.12	30.24	-2	18,362	-0.01%
2020/07/28	60	29.88	70	29.48	29.46	-10	18,589	-0.05%
2020/07/27	0	0.00	0.5	29.84	29.84	-0.5	18,958	0.00%
2020/07/23	1	30.00	0	0.00	30.17	1	19,226	0.01%
2020/07/22	0	0.00	1	29.90	29.97	-1	19,001	-0.01%
2020/07/17	0	0.00	0.2	29.60	29.59	-0.2	18,517	0.00%
2020/07/14	0	0.00	3	29.63	29.58	-3	19,474	-0.02%
2020/07/10	1.3	29.65	1	29.49	29.52	0.3	20,111	0.00%
2020/07/09	0	0.00	1	29.94	29.74	-1	20,149	0.00%
2020/07/08	0	0.00	1	29.75	29.72	-1	20,104	0.00%
2020/07/07	0	0.00	13.3	29.54	29.43	-13.3	19,758	-0.07%
2020/07/06	7	29.71	2	29.59	29.83	5	19,831	0.03%
2020/07/02	11	28.99	15	28.99	29.09	-4	19,919	-0.02%
2020/07/01	2	28.87	2	28.80	28.79	0	19,835	0.00%
2020/06/19	0	0.00	3	28.66	28.56	-3	21,935	-0.01%
2020/06/18	1	28.41	0	0.00	28.55	1	22,217	0.00%
2020/06/17	2	28.44	0	0.00	28.46	2	22,778	0.01%
2020/06/16	5	28.35	5	28.40	28.45	0	23,966	0.00%
2020/06/12	3	28.10	0	0.00	28.29	3	26,870	0.01%
2020/06/11	2	28.81	0	0.00	28.43	2	28,066	0.01%
2020/06/10	11	28.87	0	0.00	28.86	11	29,208	0.04%
2020/06/09	0	0.00	10	28.89	28.84	-10	31,585	-0.03%
2020/06/08	0	0.00	71	28.86	28.88	-71	33,932	-0.21%
2020/06/05	0	0.00	3	28.82	28.80	-3	34,209	-0.01%
2020/06/04	0	0.00	3	28.65	28.67	-3	34,954	-0.01%
2020/06/03	77	28.48	11	28.41	28.48	66	36,194	0.18%
2020/06/02	5	28.22	7	28.23	28.17	-2	36,074	-0.01%
2020/06/01	0.1	28.06	8	28.02	28.05	-7.9	36,099	-0.02%
2020/05/29	0	0.00	1	27.84	27.86	-1	36,125	0.00%
2020/05/27	1	27.88	3	27.87	27.85	-2	36,930	-0.01%
2020/05/22	0	0.00	135	27.60	27.45	-135	37,724	-0.36%	大賣/鉅額交易
2020/05/21	0	0.00	103	27.66	27.63	-103	37,673	-0.27%	大賣/鉅額交易
2020/05/20	0	0.00	2	27.46	27.48	-2	37,414	-0.01%
2020/05/19	1	27.43	0	0.00	27.43	1	37,371	0.00%
2020/05/18	78	27.29	0	0.00	27.25	78	37,373	0.21%
2020/05/15	62	27.34	0	0.00	27.43	62	37,286	0.17%
2020/05/14	101	27.48	5	27.65	27.48	96	37,309	0.26%	大買/
2020/05/12	0	0.00	67	27.53	27.55	-67	37,202	-0.18%
2020/05/11	3	27.69	0	0.00	27.66	3	37,225	0.01%
2020/05/08	0	0.00	1	27.51	27.50	-1	37,125	0.00%
2020/05/06	1	27.20	0	0.00	27.32	1	37,098	0.00%
2020/05/05	1	27.15	1	27.49	27.33	0	37,146	0.00%
2020/05/04	1	27.13	0	0.00	27.09	1	37,105	0.00%
2020/04/30	0	0.00	4	27.42	27.46	-4	36,925	-0.01%
2020/04/29	68	27.08	8	27.04	27.07	60	37,079	0.16%
2020/04/28	0	0.00	30	26.90	26.91	-30	37,392	-0.08%
2020/04/23	0	0.00	2	26.33	26.34	-2	38,981	-0.01%
2020/04/22	37	25.75	0	0.00	26.23	37	38,900	0.10%
2020/04/21	1	26.20	4	26.41	26.10	-3	38,703	-0.01%
2020/04/17	3	26.70	6	26.73	26.50	-3	38,143	-0.01%
2020/04/16	0	0.00	4	26.44	26.44	-4	37,641	-0.01%
2020/04/15	0	0.00	5	26.25	26.47	-5	37,489	-0.01%
2020/04/14	0	0.00	270	25.95	26.05	-270	37,155	-0.73%	大賣/鉅額交易
2020/04/13	33	25.73	0	0.00	25.68	33	37,244	0.09%
2020/04/09	114	25.95	3	25.99	25.65	111	37,221	0.30%	大買/鉅額交易
2020/04/08	158	25.59	2	25.60	25.77	156	36,867	0.42%	大買/鉅額交易
2020/04/07	4	25.27	7	25.17	25.22	-3	36,353	-0.01%
2020/04/06	0	0.00	3	24.90	24.84	-3	36,110	-0.01%
2020/04/01	3	24.48	0	0.00	24.52	3	35,797	0.01%
2020/03/30	2	24.07	0	0.00	24.32	2	35,350	0.01%
2020/03/27	22	24.53	6	24.67	24.35	16	35,016	0.05%
2020/03/26	4	23.99	0	0.00	24.26	4	34,321	0.01%
2020/03/25	3	24.22	3	24.28	24.09	0	33,888	0.00%
2020/03/23	7	22.57	0	0.00	22.49	7	32,600	0.02%
2020/03/20	5	23.12	17	23.31	23.28	-12	31,861	-0.04%
2020/03/19	9	22.34	6	22.15	21.85	3	30,566	0.01%
2020/03/18	18	23.63	0	0.00	23.29	18	28,445	0.06%
2020/03/17	5	23.75	0	0.00	23.67	5	27,264	0.02%
2020/03/16	11	24.74	0	0.00	24.41	11	25,639	0.04%
2020/03/13	15	24.31	7	24.32	25.29	8	24,153	0.03%
2020/03/12	18	25.99	0	0.00	25.93	18	21,637	0.08%
2020/03/11	5	27.06	0	0.00	26.97	5	19,241	0.03%
2020/03/10	3	27.04	2	27.10	27.25	1	18,794	0.01%
2020/03/09	14	27.31	2	27.30	27.25	12	17,707	0.07%
2020/03/06	2	27.84	0	0.00	27.88	2	16,214	0.01%
2020/03/02	6	27.53	0	0.00	27.75	6	15,541	0.04%
2020/02/27	2.1	28.01	0	0.00	27.90	2.1	14,821	0.01%
2020/02/24	2	28.66	0	0.00	28.70	2	13,484	0.01%
2020/02/13	1	28.73	0	0.00	28.64	1	12,980	0.01%
2020/02/12	1	28.52	2	28.53	28.56	-1	13,444	-0.01%
2020/02/10	1	28.15	0	0.00	28.14	1	13,445	0.01%
2020/02/07	1	28.25	0	0.00	28.23	1	13,453	0.01%
2020/02/06	0	0.00	3	28.28	28.44	-3	13,474	-0.02%
2020/02/04	1	27.99	1	28.00	28.12	0	13,381	0.00%
2020/02/03	1	26.90	0	0.00	27.74	1	13,397	0.01%
2020/01/31	3	27.90	1	27.93	27.92	2	12,821	0.02%
2020/01/30	9	27.77	0	0.00	27.70	9	12,492	0.07%
2020/01/20	0	0.00	3	29.19	29.19	-3	10,664	-0.03%
2020/01/17	0	0.00	2	29.18	29.16	-2	10,913	-0.02%
2020/01/15	1	29.06	0	0.00	29.01	1	12,641	0.01%
2020/01/13	1	28.84	0	0.00	28.84	1	13,473	0.01%
2020/01/10	3.2	28.70	0	0.00	28.69	3.2	13,569	0.02%
2020/01/09	1	28.68	0	0.00	28.70	1	13,606	0.01%
2020/01/07	2	28.66	0	0.00	28.69	2	13,478	0.01%
2020/01/06	3	29.02	0	0.00	28.96	3	13,221	0.02%
2020/01/02	0	0.00	5	29.09	29.09	-5	13,410	-0.04%
2019/12/31	0	0.00	1	29.05	28.97	-1	13,889	-0.01%
2019/12/30	2	28.99	0	0.00	29.00	2	13,762	0.01%
2019/12/25	1	28.85	0	0.00	28.83	1	13,511	0.01%
2019/12/24	0	0.00	5	28.73	28.74	-5	13,535	-0.04%
2019/12/19	1	28.73	0	0.00	28.69	1	13,545	0.01%
2019/12/17	1	28.66	0	0.00	28.71	1	13,549	0.01%
2019/12/16	0	0.00	3	28.51	28.57	-3	13,469	-0.02%
2019/12/13	0	0.00	11	28.38	28.37	-11	13,377	-0.08%
2019/12/10	1	28.15	0	0.00	28.14	1	13,446	0.01%
2019/12/09	3	28.22	0	0.00	28.21	3	13,528	0.02%
2019/12/06	1	28.13	0	0.00	28.13	1	13,516	0.01%
2019/11/29	3	27.83	0	0.00	27.75	3	13,635	0.02%
2019/11/26	0	0.00	1	28.07	28.06	-1	13,631	-0.01%
2019/11/22	0	0.00	1	28.02	28.01	-1	13,516	-0.01%
2019/11/21	1	27.90	0	0.00	28.00	1	13,703	0.01%
2019/11/20	3	28.09	1	28.08	28.09	2	13,558	0.01%
2019/11/19	0	0.00	3	28.11	28.14	-3	13,536	-0.02%
2019/11/18	1	27.97	2	27.99	28.05	-1	13,457	-0.01%
2019/11/15	0	0.00	11	27.89	27.88	-11	13,347	-0.08%
2019/11/12	1	27.62	0	0.00	27.74	1	13,309	0.01%
2019/11/11	4	27.52	4	27.63	27.50	0	13,273	0.00%
2019/11/08	3	27.83	0	0.00	27.88	3	12,640	0.02%
2019/11/07	0	0.00	20	27.76	27.80	-20	12,608	-0.16%
2019/11/05	3	28.01	1	28.01	28.03	2	12,445	0.02%
2019/11/04	0	0.00	1	27.83	27.84	-1	12,571	-0.01%
2019/10/31	1	27.64	6	27.60	27.58	-5	12,802	-0.04%
2019/10/29	1	27.60	5	27.63	27.62	-4	12,476	-0.03%
2019/10/25	2	27.63	0	0.00	27.60	2	11,944	0.02%
2019/10/24	4	27.64	8	27.63	27.65	-4	11,625	-0.03%
2019/10/23	31	27.53	3	27.47	27.54	28	11,355	0.25%
2019/10/22	0	0.00	2	29.01	29.03	-2	9,885	-0.02%
2019/10/21	17	28.93	1	28.94	28.95	16	9,478	0.17%
2019/10/18	6	28.81	0	0.00	28.82	6	8,991	0.07%
2019/10/16	1	28.53	0	0.00	28.51	1	8,735	0.01%
2019/10/15	0	0.00	4	28.51	28.45	-4	8,666	-0.05%
2019/10/14	1	28.55	0	0.00	28.52	1	8,593	0.01%
2019/10/09	6	28.30	0	0.00	28.28	6	8,581	0.07%
2019/10/08	3	28.48	3	28.42	28.44	0	8,493	0.00%
2019/10/07	7	28.50	1	28.60	28.42	6	8,511	0.07%
2019/10/04	3	28.12	0	0.00	28.14	3	7,917	0.04%
2019/10/01	1	27.93	1	28.11	28.18	0	8,004	0.00%
2019/09/27	1	27.90	2	27.90	27.88	-1	7,986	-0.01%
2019/09/24	1	28.27	0	0.00	28.33	1	8,100	0.01%
2019/09/23	0	0.00	6	28.13	28.12	-6	8,000	-0.07%
2019/09/19	3	28.01	1	28.03	27.97	2	7,861	0.03%
2019/09/16	0	0.00	1	27.93	27.94	-1	7,809	-0.01%
2019/09/10	1	27.74	1	27.77	27.74	0	7,725	0.00%
2019/09/09	1	27.88	0	0.00	27.77	1	7,727	0.01%
2019/09/06	2	27.85	0	0.00	27.83	2	7,701	0.03%
2019/09/05	1	27.77	0	0.00	27.71	1	7,572	0.01%
2019/09/04	2	27.47	0	0.00	27.54	2	7,409	0.03%
2019/09/02	0	0.00	2	27.42	27.44	-2	7,237	-0.03%
2019/08/29	1	26.97	0	0.00	27.00	1	7,036	0.01%
2019/08/28	1	26.97	0	0.00	26.97	1	7,116	0.01%
2019/08/27	1	26.96	0	0.00	26.96	1	7,234	0.01%
2019/08/22	2	27.00	0	0.00	27.02	2	7,477	0.03%
2019/08/21	0	0.00	1	27.05	27.05	-1	7,546	-0.01%
2019/08/20	3	27.08	0	0.00	27.07	3	7,787	0.04%
2019/08/16	1	26.82	0	0.00	26.95	1	8,497	0.01%
2019/08/15	5	26.80	0	0.00	26.82	5	8,632	0.06%
2019/08/14	2	26.95	0	0.00	26.93	2	8,821	0.02%
2019/08/13	2	26.76	0	0.00	26.76	2	9,037	0.02%
2019/08/12	1	26.88	0	27.00	26.90	1	9,379	0.01%
2019/08/07	1	26.54	0	0.00	26.43	1	9,640	0.01%
2019/08/06	1	26.00	0	0.00	26.52	1	9,836	0.01%
2019/08/02	0	0.00	3	26.79	26.85	-3	9,881	-0.03%
2019/07/23	0	0.00	1	27.24	27.24	-1	9,743	-0.01%
2019/07/18	1	27.07	0	0.00	27.06	1	9,668	0.01%
2019/07/16	0.1	27.28	4	27.26	27.26	-3.9	9,616	-0.04%
2019/07/12	0	27.19	0	0.00	27.16	0	9,519	0.00%
2019/07/10	1	26.92	0	0.00	26.95	1	9,359	0.01%
2019/07/08	1	26.88	0	0.00	26.96	1	9,386	0.01%
2019/07/03	1	26.84	0	0.00	26.78	1	9,587	0.01%
2019/07/01	0	0.00	1	26.90	26.95	-1	9,701	-0.01%
2019/06/27	1	26.66	0	0.00	26.61	1	9,642	0.01%
2019/06/26	3	26.41	0	0.00	26.43	3	9,628	0.03%
2019/06/13	1	26.00	0	0.00	26.01	1	9,632	0.01%
2019/06/10	1.1	25.94	0	0.00	25.99	1.1	9,429	0.01%
2019/06/05	0	0.00	1	26.00	25.81	-1	9,293	-0.01%
2019/05/31	0	0.00	4	25.80	25.94	-4	9,166	-0.04%
2019/05/27	2	25.43	0	0.00	25.45	2	9,012	0.02%
2019/05/24	1	25.40	0	0.00	25.44	1	8,978	0.01%
2019/05/21	0.1	25.84	0	0.00	25.76	0.1	8,558	0.00%
2019/05/16	1	25.96	0	0.00	25.92	1	7,872	0.01%
2019/05/15	4	26.18	0	0.00	26.18	4	7,697	0.05%
2019/05/14	3	25.84	0	0.00	26.07	3	7,656	0.04%
2019/05/13	4	26.20	0	0.00	26.09	4	7,409	0.05%
2019/05/10	0.5	26.69	0	0.00	26.55	0.5	7,083	0.01%
2019/05/09	1	26.80	0	0.00	26.74	1	6,862	0.01%
2019/05/06	1	27.10	0	0.00	27.08	1	6,968	0.01%
2019/04/23	1	27.28	0	0.00	27.36	1	6,843	0.01%
2019/04/16	0	0.00	4	27.07	27.25	-4	6,569	-0.06%
2019/04/12	5	26.77	0	0.00	26.76	5	6,639	0.08%
2019/04/11	1	26.87	0	0.00	26.89	1	6,849	0.01%
2019/04/10	1	26.93	0	0.00	26.97	1	6,895	0.01%
2019/04/03	0	0.00	1	26.71	26.73	-1	6,721	-0.01%
2019/04/01	0	0.00	1	26.58	26.51	-1	6,747	-0.01%
2019/03/22	2	26.46	0	0.00	26.37	2	6,765	0.03%
2019/03/21	1	26.35	0	0.00	26.37	1	6,637	0.02%
2019/03/20	2	26.20	0	0.00	26.20	2	6,477	0.03%
2019/03/11	1	25.89	0	0.00	25.89	1	6,398	0.02%
2019/03/08	3	25.84	40	25.77	25.84	-37	6,486	-0.57%
2019/02/27	0	0.00	1	25.93	25.96	-1	6,190	-0.02%
2019/02/25	3	26.09	0	0.00	26.13	3	6,036	0.05%
2019/02/19	0	0.00	0	25.55	25.52	0	5,357	0.00%
2019/02/13	10	25.36	0	0.00	25.42	10	5,182	0.19%
2019/02/12	15	25.23	0	0.00	25.26	15	5,100	0.29%
2019/02/11	2	25.06	0	0.00	24.99	2	4,965	0.04%
2019/01/30	2	24.98	0	0.00	24.92	2	4,909	0.04%
2019/01/25	2	24.81	0	0.00	24.90	2	4,787	0.04%
2019/01/24	6	24.56	0	0.00	24.55	6	4,632	0.13%
2019/01/23	2	24.41	0	0.00	24.44	2	4,651	0.04%
2019/01/22	4	24.48	0	0.00	24.50	4	4,706	0.08%
2019/01/17	0	0.00	3	24.25	24.26	-3	5,280	-0.06%
2019/01/15	5	24.02	0	0.00	24.13	5	6,020	0.08%
2019/01/11	11	24.06	2	24.06	24.04	9	6,239	0.14%
2019/01/10	1	23.99	0	0.00	24.01	1	6,289	0.02%
2019/01/03	1	23.61	0	0.00	23.59	1	7,909	0.01%
2018/12/04	10	24.86	0	0.00	24.82	10	8,447	0.12%
2018/12/03	9	24.85	0	0.00	24.89	9	8,500	0.11%
2018/11/23	1	23.88	0	0.00	23.94	1	8,256	0.01%
2018/11/22	2	24.01	0	0.00	23.98	2	8,224	0.02%
2018/11/20	3	24.15	0	0.00	24.17	3	8,126	0.04%
2018/11/12	1	24.23	1	24.22	24.18	0	7,914	0.00%
2018/10/24	1	23.97	0	0.00	24.12	1	6,901	0.01%
2018/10/23	2	24.14	0	0.00	24.13	2	6,812	0.03%
2018/10/16	0	0.00	1	25.25	25.39	-1	6,122	-0.02%
2018/10/11	3	24.89	0	0.00	24.91	3	5,427	0.06%
2018/10/08	3	26.36	0	0.00	26.70	3	3,944	0.08%
2018/10/05	1	26.30	0	0.00	26.43	1	3,543	0.03%
2018/09/17	0	0.00	1	27.44	27.46	-1	3,338	-0.03%
2018/09/10	1.2	26.71	0	0.00	26.67	1.2	3,260	0.04%
2018/09/07	1	27.27	0	0.00	27.19	1	3,011	0.03%
2018/09/03	1	27.65	0	0.00	27.63	1	2,927	0.03%
2018/08/28	1	27.53	0	0.00	27.56	1	3,165	0.03%
2018/07/26	1	26.58	6	26.59	26.59	-5	3,256	-0.15%
2018/07/16	0	0.00	25	25.91	25.93	-25	3,155	-0.79%
2018/07/10	25	25.62	0	0.00	25.63	25	3,160	0.79%
2018/06/26	5	25.58	0	0.00	25.65	5	2,696	0.19%
2018/06/19	2	26.12	0	0.00	26.20	2	2,416	0.08%
2018/05/28	0	0.00	1.4	26.39	26.39	-1.4	1,806	-0.08%
2018/05/23	0	0.00	1	26.46	26.40	-1	1,853	-0.05%
2018/02/23	2	25.79	0	0.00	25.80	2	3,089	0.06%
2018/02/12	0	0.00	1	25.15	25.15	-1	3,108	-0.03%
2018/02/09	1	24.80	0	0.00	25.50	1	3,102	0.03%
2018/02/07	0	0.00	1	25.50	25.43	-1	3,121	-0.03%
2018/02/06	1	25.06	0	0.00	24.99	1	3,135	0.03%
2018/01/29	0	0.00	1	26.75	26.80	-1	3,093	-0.03%
2018/01/23	0	0.00	5	26.35	26.20	-5	2,797	-0.18%
2018/01/15	0	0.00	1	25.60	25.65	-1	2,651	-0.04%