元大高股息 (0056)-凱基-東港券商分點個股進出

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
39.30
漲跌
▲0.04
漲幅
+0.10%
成交量
22,522張
產業
上市
3359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－凱基-東港券商分點個股進出

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

凱基-東港券商分點個股進出
凱基-東港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
2024/05/15	6.3	39.33	5.6	39.40	39.30	0.7	28,593	0.00%
2024/05/14	0	0.00	4	39.17	39.26	-4	29,207	-0.01%
2024/05/13	1.1	39.05	8	39.05	39.04	-6.9	29,257	-0.02%
2024/05/10	3.1	38.82	0.1	38.90	39.04	3	29,446	0.01%
2024/05/09	4.2	39.02	1	38.90	38.92	3.2	29,421	0.01%
2024/05/08	4.1	39.02	0	39.01	39.02	4.1	29,501	0.01%
2024/05/07	3	38.88	8	39.15	38.97	-5	29,676	-0.02%
2024/05/06	0	38.84	11	38.78	38.88	-11	29,727	-0.04%
2024/05/03	3.9	38.68	5	38.65	38.45	-1.1	29,694	0.00%
2024/05/02	8	38.13	0	0.00	38.35	8	29,894	0.03%
2024/04/30	1	38.34	3	38.35	38.32	-2	29,995	-0.01%
2024/04/29	0	0.00	12	38.23	38.34	-12	30,224	-0.04%
2024/04/26	1	37.72	15	37.77	37.69	-14	30,421	-0.05%
2024/04/25	12.1	37.51	0	0.00	37.51	12.1	30,629	0.04%
2024/04/24	6.1	37.73	16	37.55	37.85	-9.9	31,019	-0.03%
2024/04/23	2.1	37.21	13	37.16	37.12	-11	32,830	-0.03%
2024/04/22	13.8	37.05	10	36.94	36.92	3.8	34,650	0.01%
2024/04/19	35.6	37.42	24	37.25	37.27	11.6	34,860	0.03%
2024/04/18	7.1	38.16	30	38.24	38.18	-22.9	33,506	-0.07%
2024/04/17	33.6	38.82	1	38.63	38.94	32.6	32,984	0.10%
2024/04/16	19.4	38.63	13	38.53	38.49	6.4	32,116	0.02%
2024/04/15	19	39.66	1	39.61	39.62	18	30,685	0.06%
2024/04/12	2.1	40.06	1	40.04	39.98	1.1	30,281	0.00%
2024/04/11	6.2	39.92	1.2	40.00	40.09	5	30,433	0.02%
2024/04/10	1	40.31	3	40.18	40.20	-2	30,557	-0.01%
2024/04/09	17.1	39.99	16	40.00	39.99	1.1	31,635	0.00%
2024/04/08	0.8	39.84	0	0.00	39.92	0.8	31,929	0.00%
2024/04/03	5	39.91	1	39.90	39.75	4	31,830	0.01%
2024/04/02	3.8	39.85	16	39.87	39.88	-12.2	31,934	-0.04%
2024/04/01	3	39.73	5	39.74	39.59	-2	32,441	-0.01%
2024/03/29	0	0.00	27	39.75	39.86	-27	32,753	-0.08%
2024/03/28	33.1	39.68	12	39.62	39.74	21.1	32,919	0.06%
2024/03/27	0.1	39.30	27	39.31	39.55	-27	33,013	-0.08%
2024/03/26	2.4	39.27	1	39.72	39.24	1.4	33,076	0.00%
2024/03/25	2.1	39.65	2	39.67	39.62	0.1	33,059	0.00%
2024/03/22	9.2	39.81	15	39.79	39.80	-5.8	33,201	-0.02%
2024/03/21	5.1	39.85	9	39.76	39.93	-4	33,133	-0.01%
2024/03/20	2.5	39.98	0	0.00	39.63	2.5	33,302	0.01%
2024/03/19	0	0.00	23.8	39.60	39.70	-23.8	33,682	-0.07%
2024/03/18	3.1	39.08	2	39.15	39.36	1.1	34,225	0.00%
2024/03/15	0	0.00	1	38.92	39.02	-1	34,152	0.00%
2024/03/14	11.6	38.81	2	38.80	38.72	9.6	33,922	0.03%
2024/03/13	0	0.00	4	39.07	39.08	-4	33,830	-0.01%
2024/03/12	0	0.00	42	38.68	38.99	-42	33,698	-0.12%
2024/03/11	1.1	38.47	4	38.54	38.43	-2.9	33,783	-0.01%
2024/03/08	1.1	38.89	3	38.97	38.45	-1.9	33,669	-0.01%
2024/03/07	2	38.67	0.7	38.54	38.68	1.3	33,152	0.00%
2024/03/06	5.1	38.21	7	38.36	38.53	-2	32,892	-0.01%
2024/03/05	1.1	37.91	5.2	38.07	38.16	-4.1	32,576	-0.01%
2024/03/04	2.1	38.01	1	38.11	38.00	1.1	32,498	0.00%
2024/03/01	0	0.00	2	37.80	37.74	-2	32,039	-0.01%
2024/02/29	3.1	37.48	1	37.56	37.70	2.1	32,168	0.01%
2024/02/27	2	37.58	0	0.00	37.51	2	32,028	0.01%
2024/02/26	1	37.63	3	37.59	37.68	-2	31,870	-0.01%
2024/02/23	4	37.74	0	0.00	37.59	4	31,783	0.01%
2024/02/22	3.1	37.52	8	37.64	37.65	-4.9	32,100	-0.02%
2024/02/21	2	37.39	0	0.00	37.29	2	31,762	0.01%
2024/02/20	11	37.30	1.4	37.29	37.39	9.6	31,741	0.03%
2024/02/19	2.1	37.08	3.1	37.09	37.14	-1	31,436	0.00%
2024/02/16	0.5	37.15	17	37.10	37.07	-16.5	31,677	-0.05%
2024/02/15	1.3	36.81	30	36.86	36.86	-28.7	31,353	-0.09%
2024/02/05	1.1	36.45	22	36.45	36.45	-21	30,608	-0.07%
2024/02/02	1	36.50	1	36.46	36.45	0	30,525	0.00%
2024/02/01	0.1	36.30	0	0.00	36.30	0.1	30,337	0.00%
2024/01/31	4	36.18	0	0.00	36.20	4	30,544	0.01%
2024/01/30	9	36.31	3	36.35	36.36	6	30,496	0.02%
2024/01/29	1	36.25	0	0.00	36.28	1	30,526	0.00%
2024/01/26	1.1	36.03	7	36.08	36.07	-5.9	30,394	-0.02%
2024/01/25	1.4	36.30	3	36.32	36.29	-1.7	30,391	-0.01%
2024/01/23	17.4	36.12	14	36.21	36.20	3.4	30,812	0.01%
2024/01/22	12.1	36.03	40.2	36.04	36.14	-28.1	30,686	-0.09%
2024/01/19	0.1	35.30	1	35.28	35.65	-1	30,473	0.00%
2024/01/18	26.5	35.07	13	35.15	35.12	13.5	31,058	0.04%
2024/01/17	31.9	35.39	0	0.00	35.19	31.9	30,727	0.10%
2024/01/16	19.3	36.27	0	0.00	36.37	19.3	29,046	0.07%
2024/01/15	18.6	36.46	3	36.55	36.42	15.6	27,642	0.06%
2024/01/12	1.1	36.35	0	0.00	36.33	1.1	27,656	0.00%
2024/01/11	1.1	36.29	21.2	36.38	36.39	-20.2	28,953	-0.07%
2024/01/10	1.9	36.26	0	0.00	36.24	1.9	31,275	0.01%
2024/01/09	5.1	36.52	2	36.49	36.49	3.1	32,297	0.01%
2024/01/08	0.7	36.82	3.3	36.59	36.57	-2.6	32,979	-0.01%
2024/01/05	14.9	36.66	0	0.00	36.55	14.9	33,330	0.04%
2024/01/04	7.3	36.62	0.2	36.64	36.59	7.1	33,253	0.02%
2024/01/03	40.3	36.73	60	37.00	36.68	-19.7	33,531	-0.06%
2024/01/02	23.6	37.19	4	37.37	37.17	19.6	32,601	0.06%
2023/12/29	5	37.33	0	0.00	37.40	5	32,410	0.02%
2023/12/28	11	37.41	2	37.37	37.33	9	32,806	0.03%
2023/12/27	15	37.26	15	37.36	37.42	0	33,456	0.00%
2023/12/26	0	0.00	15.2	36.97	37.00	-15.2	33,230	-0.05%
2023/12/25	16.1	36.65	53.2	36.64	36.65	-37.2	32,781	-0.11%
2023/12/22	1	36.31	0.1	36.38	36.37	0.9	32,487	0.00%
2023/12/21	14.3	36.32	9	36.24	36.33	5.3	32,461	0.02%
2023/12/20	9	36.25	0.2	36.56	36.57	8.8	32,376	0.03%
2023/12/19	3.5	36.09	6.1	36.04	36.10	-2.7	32,120	-0.01%
2023/12/18	0.5	36.35	4.3	36.37	36.38	-3.8	32,281	-0.01%
2023/12/15	15.2	36.52	29	36.45	36.36	-13.8	32,159	-0.04%
2023/12/14	24	36.45	13	36.44	36.55	11	31,933	0.03%
2023/12/13	1	36.01	11	36.00	36.06	-10	31,472	-0.03%
2023/12/12	6	35.61	0.9	35.62	35.58	5.1	30,915	0.02%
2023/12/11	5.4	35.45	21	35.47	35.47	-15.6	30,849	-0.05%
2023/12/08	11	35.44	6	35.47	35.42	5	30,809	0.02%
2023/12/07	9.5	35.34	0	0.00	35.25	9.5	30,780	0.03%
2023/12/06	4.1	35.31	0	0.00	35.31	4.1	31,299	0.01%
2023/12/05	11.1	35.00	0.7	35.06	35.05	10.4	31,001	0.03%
2023/12/04	1	35.17	1	35.20	35.19	0	30,868	0.00%
2023/12/01	1	35.00	2	35.13	35.13	-1	30,932	0.00%
2023/11/29	1	35.04	5.1	35.10	35.09	-4.1	30,961	-0.01%
2023/11/28	1.1	34.90	1	34.83	34.90	0.1	30,789	0.00%
2023/11/27	12	34.76	2	34.90	34.75	10	30,758	0.03%
2023/11/24	2	34.97	5	34.97	34.94	-3	30,597	-0.01%
2023/11/23	1	34.91	0	0.00	34.97	1	30,643	0.00%
2023/11/22	10	35.05	0	0.00	35.05	10	30,857	0.03%
2023/11/21	0.3	35.25	11.5	35.20	35.30	-11.3	31,044	-0.04%
2023/11/20	1	34.80	1	34.87	34.90	0	31,152	0.00%
2023/11/17	4.5	34.86	0	0.00	34.82	4.5	31,201	0.01%
2023/11/16	2.1	34.76	0	0.00	34.77	2.1	31,282	0.01%
2023/11/15	0	0.00	11	34.95	34.83	-11	31,235	-0.04%
2023/11/14	10	34.67	11	34.69	34.68	-1	31,232	0.00%
2023/11/13	2.5	34.58	0	0.00	34.54	2.5	31,300	0.01%
2023/11/10	2.3	34.37	0	0.00	34.43	2.3	31,543	0.01%
2023/11/09	11	34.51	0	0.00	34.55	11	31,693	0.03%
2023/11/08	1.1	34.62	4	34.45	34.54	-2.9	32,047	-0.01%
2023/11/07	1	34.20	5	34.21	34.23	-4	32,009	-0.01%
2023/11/06	5	34.12	3	34.23	34.24	2	32,783	0.01%
2023/11/03	2.9	33.71	0	33.70	33.69	2.9	32,772	0.01%
2023/11/02	12	33.50	12	33.44	33.52	0	33,164	0.00%
2023/11/01	13.1	32.76	0	0.00	32.89	13.1	33,528	0.04%
2023/10/31	4.3	32.80	0	0.00	32.69	4.3	34,305	0.01%
2023/10/30	14	33.18	11	33.16	33.23	3	35,099	0.01%
2023/10/27	1.8	33.14	2	33.23	33.13	-0.2	35,971	0.00%
2023/10/26	13.2	33.04	0.1	33.10	33.10	13.2	37,274	0.04%
2023/10/25	11	33.62	0	0.00	33.62	11	37,595	0.03%
2023/10/24	8	33.28	73	33.19	33.47	-65	38,032	-0.17%
2023/10/23	11	33.09	20.3	33.12	33.08	-9.3	38,620	-0.02%
2023/10/20	13.6	33.16	13	33.07	33.40	0.6	39,802	0.00%
2023/10/19	51.8	33.52	19.1	33.55	33.65	32.8	41,284	0.08%
2023/10/18	130.7	34.85	28	34.75	34.90	102.7	40,573	0.25%	大買/鉅額交易
2023/10/17	22.4	35.40	0	0.00	35.27	22.4	38,508	0.06%
2023/10/16	12.3	35.48	4	35.50	35.52	8.3	38,342	0.02%
2023/10/13	35.4	35.68	0	0.00	35.72	35.4	38,793	0.09%
2023/10/12	5	35.89	3	35.99	35.98	2	39,925	0.01%
2023/10/11	2.3	35.98	0	0.00	35.78	2.3	41,376	0.01%
2023/10/06	0	0.00	4	35.79	35.79	-4	42,535	-0.01%
2023/10/05	1.2	35.56	21	35.58	35.69	-19.8	43,168	-0.05%
2023/10/04	22.6	35.17	8	35.29	35.39	14.6	43,474	0.03%
2023/10/03	15	35.72	6.2	35.72	35.60	8.9	43,353	0.02%
2023/10/02	5.2	35.74	27	35.70	35.74	-21.8	43,325	-0.05%
2023/09/28	0	0.00	1	35.05	35.06	-1	43,861	0.00%
2023/09/27	43.2	34.80	2	34.77	34.87	41.2	44,651	0.09%
2023/09/25	10	34.98	0	0.00	35.08	10	46,125	0.02%
2023/09/22	1	34.86	20	34.78	34.89	-19	46,174	-0.04%
2023/09/21	63.7	34.72	2	34.55	34.70	61.7	46,266	0.13%
2023/09/20	1	35.02	4	35.25	35.05	-3	45,945	-0.01%
2023/09/19	1.3	35.27	0	0.00	35.14	1.3	46,493	0.00%
2023/09/18	9.1	35.32	0	0.00	35.31	9.1	46,664	0.02%
2023/09/15	0	0.00	18	35.52	35.58	-18	46,803	-0.04%
2023/09/14	1	35.22	1	35.30	35.31	0	46,953	0.00%
2023/09/13	1.1	34.84	3	34.81	34.86	-2	47,064	0.00%
2023/09/12	15	34.74	11	34.70	34.80	4	47,518	0.01%
2023/09/11	87.5	34.73	36	34.79	34.79	51.5	48,056	0.11%
2023/09/08	12.1	35.34	1	35.30	35.42	11.1	47,956	0.02%
2023/09/07	0.6	35.49	2.1	35.44	35.45	-1.5	48,886	0.00%
2023/09/06	2	35.54	5	35.60	35.60	-3	49,568	-0.01%
2023/09/05	3.1	35.31	5	35.37	35.43	-1.9	49,852	0.00%
2023/09/04	7.2	35.14	4	35.24	35.27	3.2	50,141	0.01%
2023/09/01	0.3	35.35	0	0.00	35.12	0.3	50,299	0.00%
2023/08/31	2	35.06	7	35.29	35.31	-5	50,522	-0.01%
2023/08/30	0	0.00	11.4	35.43	35.35	-11.4	50,824	-0.02%
2023/08/29	6.1	35.08	3	35.16	35.16	3.1	51,337	0.01%
2023/08/28	12	34.93	13.5	35.05	35.06	-1.5	51,398	0.00%
2023/08/25	3.6	35.19	8	35.32	35.14	-4.4	51,319	-0.01%
2023/08/24	1.3	35.88	25	36.08	35.76	-23.7	51,396	-0.05%
2023/08/23	3	35.30	14.3	35.33	35.43	-11.3	51,458	-0.02%
2023/08/22	1	35.27	15	35.19	35.11	-14	52,007	-0.03%
2023/08/21	19.3	34.83	0	0.00	34.85	19.3	52,135	0.04%
2023/08/18	42.1	35.14	8	35.37	34.84	34.1	52,121	0.07%
2023/08/17	2	34.78	13	35.28	35.33	-11	51,806	-0.02%
2023/08/16	3.6	34.76	14.1	35.02	35.14	-10.5	51,736	-0.02%
2023/08/15	0.6	34.84	17.1	34.90	34.85	-16.5	51,873	-0.03%
2023/08/14	17.1	34.33	2	34.28	34.28	15.1	52,221	0.03%
2023/08/11	7	34.62	0	0.00	34.56	7	52,016	0.01%
2023/08/10	58.4	34.52	67	34.49	34.43	-8.6	52,010	-0.02%
2023/08/09	7.1	35.34	5	35.53	35.35	2.1	51,239	0.00%
2023/08/08	4.2	35.41	11.2	35.70	35.59	-7	50,991	-0.01%
2023/08/07	4.1	35.27	24	35.41	35.70	-19.9	50,577	-0.04%
2023/08/04	16.3	34.49	0.4	34.77	34.74	15.9	50,055	0.03%
2023/08/02	31.2	34.92	21	34.76	34.51	10.2	49,160	0.02%
2023/08/01	5.1	35.32	32	35.39	35.73	-26.9	47,781	-0.06%
2023/07/31	56.1	35.99	72.3	36.82	35.74	-16.3	46,827	-0.03%
2023/07/28	1	35.89	26.2	36.47	36.58	-25.2	45,368	-0.06%
2023/07/27	12.1	36.35	0.4	36.23	36.10	11.8	44,245	0.03%
2023/07/26	33	36.13	7	36.14	36.02	26	43,693	0.06%
2023/07/25	4.1	36.33	23	36.49	36.05	-19	42,844	-0.04%
2023/07/24	10	35.87	42	35.92	35.99	-32	41,141	-0.08%
2023/07/21	25.2	35.02	30.1	34.88	35.26	-4.9	39,128	-0.01%
2023/07/20	2	34.61	13	34.45	34.71	-11	38,945	-0.03%
2023/07/19	22.3	34.59	18	34.88	34.36	4.3	38,430	0.01%
2023/07/18	8.6	35.11	81	35.45	35.11	-72.4	37,308	-0.19%
2023/07/17	25	35.88	21.3	35.73	35.94	3.7	35,892	0.01%
2023/07/14	16.3	35.23	45	35.43	35.54	-28.8	33,984	-0.08%
2023/07/13	64.1	35.39	33	35.24	34.82	31.1	32,411	0.10%
2023/07/12	8.1	34.16	28	34.25	34.30	-19.9	30,636	-0.06%
2023/07/11	0.1	33.59	4	33.62	33.80	-3.9	29,710	-0.01%
2023/07/10	24	33.16	0	0.00	33.18	24	29,355	0.08%
2023/07/07	38.8	33.13	16.1	33.09	33.08	22.7	28,963	0.08%
2023/07/06	29.2	33.40	6	33.34	33.34	23.2	28,125	0.08%
2023/07/05	25.3	33.71	1.5	33.76	33.71	23.8	27,144	0.09%
2023/07/04	12.4	33.58	8	33.95	33.91	4.4	26,313	0.02%
2023/07/03	4	33.08	25	33.25	33.24	-21	25,368	-0.08%
2023/06/30	10.1	32.56	0	0.00	32.67	10.1	25,119	0.04%
2023/06/29	3	32.66	10	32.49	32.53	-7	25,191	-0.03%
2023/06/27	15.1	32.35	0	0.00	32.18	15.1	25,112	0.06%
2023/06/26	4	32.64	1.5	32.71	32.77	2.5	24,721	0.01%
2023/06/21	10	32.67	0.2	32.83	32.83	9.8	24,714	0.04%
2023/06/20	4.3	32.57	2	32.53	32.48	2.3	24,470	0.01%
2023/06/19	38	32.70	3	32.69	32.73	35	24,190	0.14%
2023/06/16	4.7	32.81	71.4	32.80	32.78	-66.7	23,898	-0.28%
2023/06/15	24.1	32.59	0	0.00	32.69	24.1	23,537	0.10%
2023/06/14	4	32.24	11	32.30	32.32	-7	23,053	-0.03%
2023/06/13	6	32.02	21	32.10	32.20	-15	22,990	-0.07%
2023/06/12	8.5	31.85	0.7	31.99	31.78	7.8	22,212	0.03%
2023/06/09	15	31.61	13.2	31.63	31.78	1.8	21,791	0.01%
2023/06/08	6.5	31.37	3	31.46	31.24	3.5	21,944	0.02%
2023/06/07	12.1	31.46	14	31.49	31.46	-1.9	22,078	-0.01%
2023/06/06	10.3	31.14	9.5	31.12	31.15	0.8	22,001	0.00%
2023/06/05	4	31.09	13	31.07	31.10	-9	21,934	-0.04%
2023/06/02	0	0.00	8.3	30.97	30.93	-8.3	21,734	-0.04%
2023/06/01	5	30.39	0	0.00	30.47	5	21,375	0.02%
2023/05/31	3.2	30.46	1	30.48	30.49	2.2	21,387	0.01%
2023/05/30	6	30.55	3	30.53	30.52	3	21,242	0.01%
2023/05/29	2	30.63	2.3	30.66	30.65	-0.3	20,974	0.00%
2023/05/26	1	30.00	4	30.11	30.13	-3	20,701	-0.01%
2023/05/25	0	0.00	2.2	29.78	29.78	-2.2	20,433	-0.01%
2023/05/23	1	29.35	14	29.40	29.37	-13	20,586	-0.06%
2023/05/22	1	29.35	1.2	29.34	29.35	-0.2	20,555	0.00%
2023/05/19	0	0.00	28	29.22	29.31	-28	20,426	-0.14%
2023/05/18	1	28.96	5	29.05	29.05	-4	20,315	-0.02%
2023/05/17	1.1	28.80	0	0.00	28.76	1.1	19,833	0.01%
2023/05/16	0	0.00	3	28.67	28.65	-3	19,596	-0.02%
2023/05/15	2	28.36	0	0.00	28.42	2	19,581	0.01%
2023/05/12	5.3	28.38	4	28.31	28.45	1.3	19,709	0.01%
2023/05/11	0.1	28.41	0	0.00	28.40	0.1	19,730	0.00%
2023/05/10	0	28.58	1.5	28.63	28.54	-1.5	19,819	-0.01%
2023/05/09	0.1	28.67	0	0.00	28.64	0.1	19,838	0.00%
2023/05/08	10	28.66	6	28.63	28.67	4	20,137	0.02%
2023/05/05	0	0.00	10	28.47	28.47	-10	20,193	-0.05%
2023/05/04	10	28.44	0	0.00	28.45	10	20,512	0.05%
2023/05/03	4	28.40	0	0.00	28.42	4	20,639	0.02%
2023/05/02	0	0.00	10	28.40	28.44	-10	20,848	-0.05%
2023/04/27	1	28.02	0	0.00	28.02	1	21,247	0.00%
2023/04/26	10.2	27.68	5	27.82	27.84	5.2	21,374	0.02%
2023/04/25	27.3	27.88	0	0.00	27.80	27.3	21,169	0.13%
2023/04/24	0	0.00	5	28.27	28.27	-5	20,386	-0.02%
2023/04/21	4	28.25	1	28.26	28.19	3	20,417	0.01%
2023/04/20	1	28.44	0	0.00	28.43	1	20,440	0.00%
2023/04/19	0	0.00	10	28.73	28.55	-10	20,772	-0.05%
2023/04/18	2.2	28.68	0	0.00	28.67	2.2	20,861	0.01%
2023/04/17	0.2	28.76	2	28.80	28.80	-1.8	20,763	-0.01%
2023/04/14	1	28.69	10	28.74	28.74	-9	20,701	-0.04%
2023/04/13	1.1	28.76	0	0.00	28.71	1.1	20,739	0.01%
2023/04/12	3	28.79	1	28.79	28.85	2	20,533	0.01%
2023/04/11	1	28.66	0	0.00	28.70	1	20,618	0.00%
2023/04/10	1	28.50	0	0.00	28.50	1	20,786	0.00%
2023/04/07	3	28.47	1	28.48	28.43	2	20,709	0.01%
2023/04/06	0	0.00	1	28.46	28.47	-1	20,739	0.00%
2023/03/31	1	28.42	9	28.47	28.43	-8	20,527	-0.04%
2023/03/30	0	0.00	12	28.28	28.29	-12	20,270	-0.06%
2023/03/29	1	28.14	0	0.00	28.15	1	20,139	0.00%
2023/03/28	3.1	28.10	0	0.00	28.06	3.1	20,445	0.02%
2023/03/27	5	28.30	0	0.00	28.31	5	20,288	0.02%
2023/03/24	1	28.23	1	28.23	28.26	0	20,355	0.00%
2023/03/23	2	28.09	9	28.12	28.12	-7	20,172	-0.03%
2023/03/22	2	28.04	1	28.04	28.05	1	20,077	0.00%
2023/03/21	2	27.85	0	0.00	27.84	2	19,992	0.01%
2023/03/20	11	27.79	2	27.73	27.76	9	20,057	0.04%
2023/03/17	0.1	27.67	0	0.00	27.76	0.1	19,971	0.00%
2023/03/16	5.1	27.45	1	27.51	27.50	4.1	20,002	0.02%
2023/03/15	12	27.81	0	0.00	27.66	12	19,828	0.06%
2023/03/14	1.3	27.62	0.5	27.72	27.66	0.8	20,028	0.00%
2023/03/13	2	27.75	13	27.70	27.93	-11	19,940	-0.06%
2023/03/10	12.1	27.89	0	0.00	27.86	12.1	19,434	0.06%
2023/03/09	6	28.27	0	0.00	28.24	6	19,250	0.03%
2023/03/08	2	28.20	0	0.00	28.37	2	19,260	0.01%
2023/03/07	0	0.00	2	28.38	28.38	-2	19,170	-0.01%
2023/03/06	3	28.22	6.4	28.20	28.25	-3.4	19,336	-0.02%
2023/03/03	7	27.97	4	27.97	27.95	3	19,265	0.02%
2023/03/02	1	27.69	3	27.74	27.78	-2	19,261	-0.01%
2023/03/01	2	27.63	0	0.00	27.72	2	19,262	0.01%
2023/02/24	4	27.74	0	0.00	27.67	4	19,252	0.02%
2023/02/22	6	27.28	2	27.31	27.40	4	18,630	0.02%
2023/02/21	0	0.00	8.5	27.53	27.53	-8.5	18,676	-0.05%
2023/02/20	4	27.35	1	27.38	27.41	3	18,848	0.02%
2023/02/17	3	27.21	0	0.00	27.24	3	19,228	0.02%
2023/02/16	0	0.00	18	27.22	27.33	-18	19,710	-0.09%
2023/02/15	3	27.10	2	27.12	27.05	1	19,842	0.01%
2023/02/14	1	27.12	1	27.10	27.13	0	19,890	0.00%
2023/02/13	1.2	26.87	3	26.99	26.97	-1.8	20,252	-0.01%
2023/02/10	10.4	27.00	0	0.00	27.02	10.4	20,463	0.05%
2023/02/09	5.2	27.16	10	27.16	27.15	-4.8	20,644	-0.02%
2023/02/08	1.1	27.14	4	27.16	27.15	-2.9	20,772	-0.01%
2023/02/07	7	26.93	0	0.00	26.94	7	20,779	0.03%
2023/02/06	29.2	26.89	0	0.00	26.92	29.2	20,807	0.14%
2023/02/03	6	26.97	0	27.00	27.00	6	20,631	0.03%
2023/02/02	7	26.88	0	0.00	26.99	7	20,588	0.03%
2023/02/01	5	26.65	0	0.00	26.67	5	20,715	0.02%
2023/01/31	4.4	26.59	0	0.00	26.54	4.4	20,789	0.02%
2023/01/30	13	26.48	2	26.48	26.53	11	20,925	0.05%
2023/01/17	5.2	26.04	15	26.06	26.06	-9.8	21,187	-0.05%
2023/01/16	2	26.05	21	26.05	26.02	-19	21,491	-0.09%
2023/01/13	1	25.99	0	0.00	25.98	1	21,901	0.00%
2023/01/12	11	25.96	1	26.02	25.99	10	23,355	0.04%
2023/01/11	11	26.09	5	26.10	26.07	6	26,140	0.02%
2023/01/10	0	0.00	20	25.99	26.06	-20	28,394	-0.07%
2023/01/09	3	25.90	2	25.93	25.94	1	30,395	0.00%
2023/01/05	1	25.46	0	0.00	25.46	1	31,646	0.00%
2023/01/04	4.7	25.43	1	25.46	25.45	3.7	32,661	0.01%
2023/01/03	3	25.40	0	0.00	25.49	3	34,171	0.01%
2022/12/30	0	0.00	5	25.41	25.40	-5	35,174	-0.01%
2022/12/29	15	25.18	0	0.00	25.29	15	36,105	0.04%
2022/12/28	5	25.35	0	0.00	25.38	5	37,580	0.01%
2022/12/27	11	25.65	0	0.00	25.63	11	39,029	0.03%
2022/12/23	0	25.56	0	0.00	25.60	0	40,046	0.00%
2022/12/22	0	25.57	0	0.00	25.67	0	40,666	0.00%
2022/12/21	1.3	25.36	0	0.00	25.34	1.3	41,902	0.00%
2022/12/20	4.4	25.35	0	0.00	25.30	4.4	42,413	0.01%
2022/12/16	8.1	25.50	0.4	25.52	25.70	7.7	43,959	0.02%
2022/12/12	0	25.36	0	0.00	25.50	0	45,266	0.00%
2022/12/09	0	0.00	1	25.50	25.51	-1	45,466	0.00%
2022/12/08	7.1	25.27	1	25.32	25.29	6.1	45,414	0.01%
2022/12/07	2.1	25.42	3	25.45	25.44	-0.9	45,356	0.00%
2022/12/06	1.4	25.74	0	0.00	25.61	1.4	45,095	0.00%
2022/12/05	3	25.83	26	25.86	25.87	-23	44,791	-0.05%
2022/12/02	1.6	25.74	0	0.00	25.73	1.6	44,678	0.00%
2022/12/01	4.1	25.82	16	25.91	25.82	-11.9	44,927	-0.03%
2022/11/30	0	25.64	2	25.60	25.65	-2	44,924	0.00%
2022/11/28	0.8	25.34	20	25.36	25.32	-19.2	45,368	-0.04%
2022/11/25	11.9	25.57	0	0.00	25.52	11.9	45,495	0.03%
2022/11/23	5	25.28	0	0.00	25.30	5	45,616	0.01%
2022/11/22	1.4	25.13	1.7	25.19	25.10	-0.3	46,286	0.00%
2022/11/21	1	25.25	16	25.28	25.22	-15	46,210	-0.03%
2022/11/18	18	25.50	4	25.48	25.43	14	46,058	0.03%
2022/11/17	0.1	25.49	3	25.45	25.58	-2.9	46,115	-0.01%
2022/11/16	4.2	25.50	0	0.00	25.53	4.2	46,277	0.01%
2022/11/15	0	0.00	24	25.54	25.55	-24	46,005	-0.05%
2022/11/14	8	25.37	0	0.00	25.42	8	45,523	0.02%
2022/11/11	6.3	25.04	1	25.00	25.00	5.3	44,997	0.01%
2022/11/10	4	24.53	0	0.00	24.53	4	44,523	0.01%
2022/11/09	0.1	24.60	35	24.47	24.61	-34.9	44,514	-0.08%
2022/11/08	54	24.25	12	24.29	24.23	42	44,336	0.09%
2022/11/07	0	0.00	1	23.82	24.06	-1	43,972	0.00%
2022/11/04	2	23.48	1	23.62	23.64	1	43,722	0.00%
2022/11/03	23	23.46	1.1	23.47	23.58	22	43,744	0.05%
2022/11/02	7	23.67	0	0.00	23.67	7	43,687	0.02%
2022/11/01	0.2	23.55	1	23.58	23.55	-0.8	43,778	0.00%
2022/10/31	5	23.49	0	0.00	23.48	5	43,858	0.01%
2022/10/28	6.3	23.37	0	0.00	23.31	6.3	44,013	0.01%
2022/10/27	1	23.55	1	23.52	23.58	0	43,742	0.00%
2022/10/26	12	23.35	11.3	23.42	23.41	0.7	43,975	0.00%
2022/10/25	4.2	23.52	1	23.45	23.40	3.2	43,675	0.01%
2022/10/24	3.2	23.78	1	23.87	23.69	2.2	43,127	0.00%
2022/10/21	23.4	23.70	3	23.74	23.58	20.4	42,952	0.05%
2022/10/20	76.1	23.44	21	23.50	23.65	55.1	42,434	0.13%
2022/10/19	61.3	23.94	2	23.96	23.95	59.3	41,038	0.14%
2022/10/18	52	25.88	24	25.85	25.84	28	38,264	0.07%
2022/10/17	185.3	25.53	47	25.61	25.77	138.3	36,062	0.38%	大買/鉅額交易
2022/10/14	12	25.95	11	25.96	25.91	1	33,875	0.00%
2022/10/13	26.3	25.62	1	25.84	25.53	25.3	33,319	0.08%
2022/10/12	64.5	25.72	10	25.74	25.82	54.5	32,298	0.17%
2022/10/11	49.3	25.86	4	25.91	25.85	45.3	31,414	0.14%
2022/10/07	31.3	26.32	1	26.43	26.28	30.3	30,057	0.10%
2022/10/06	23	26.53	10	26.48	26.57	13	29,048	0.04%
2022/10/05	54.3	26.57	3	26.61	26.62	51.3	28,495	0.18%
2022/10/04	43.5	26.19	1	26.22	26.27	42.5	27,349	0.16%
2022/10/03	43.9	25.56	21	25.66	25.67	22.9	25,742	0.09%
2022/09/30	11.2	25.57	1	25.70	25.78	10.2	25,645	0.04%
2022/09/29	6.4	25.81	10	26.08	25.81	-3.7	25,407	-0.01%
2022/09/28	22.4	25.92	10	25.84	25.83	12.4	25,726	0.05%
2022/09/27	72	26.31	29	26.34	26.33	43	24,823	0.17%
2022/09/26	100.2	26.42	43	26.21	26.33	57.2	24,841	0.23%
2022/09/23	30.1	27.12	0	0.00	27.06	30.1	24,343	0.12%
2022/09/22	52.1	27.15	30	27.12	27.17	22.1	24,787	0.09%
2022/09/21	43.2	27.64	0.4	27.78	27.64	42.8	24,382	0.18%
2022/09/20	2	27.97	0	0.00	27.98	2	24,002	0.01%
2022/09/19	5.1	28.22	0	0.00	28.06	5.1	23,870	0.02%
2022/09/16	9	28.33	0	0.00	28.28	9	23,904	0.04%
2022/09/15	3	28.60	2	28.60	28.59	1	24,377	0.00%
2022/09/14	17	28.20	10	28.30	28.35	7	25,063	0.03%
2022/09/13	0.1	28.73	1	28.70	28.71	-1	25,067	0.00%
2022/09/12	2	28.55	6.5	28.58	28.56	-4.5	25,899	-0.02%
2022/09/08	43	28.00	40	28.10	28.25	3	26,541	0.01%
2022/09/07	9.1	27.90	3	27.83	27.90	6.1	27,361	0.02%
2022/09/06	86.1	28.23	75	28.06	28.08	11.1	27,108	0.04%
2022/09/05	41.1	28.01	30	28.15	28.18	11.1	27,077	0.04%
2022/09/02	12.3	28.28	0.4	28.30	28.10	11.9	27,375	0.04%
2022/09/01	13	28.39	1	28.37	28.44	12	26,958	0.04%
2022/08/31	16.1	28.56	0	0.00	28.79	16.1	26,588	0.06%
2022/08/30	10.2	28.49	0	0.00	28.67	10.2	26,330	0.04%
2022/08/29	42	28.41	16	28.47	28.45	26	26,109	0.10%
2022/08/26	19.1	29.12	3	29.14	29.10	16.1	25,430	0.06%
2022/08/25	0.2	29.00	1	28.93	28.94	-0.9	25,285	0.00%
2022/08/24	4.2	28.87	0	0.00	28.80	4.2	25,177	0.02%
2022/08/23	1.3	28.95	8	29.01	28.93	-6.7	24,848	-0.03%
2022/08/22	4	29.17	9	29.15	29.25	-5	24,388	-0.02%
2022/08/19	0	0.00	2	29.41	29.42	-2	24,110	-0.01%
2022/08/18	3	29.14	0	0.00	29.29	3	24,128	0.01%
2022/08/17	2.1	29.18	0	0.00	29.28	2.1	24,037	0.01%
2022/08/16	0.9	29.18	0	0.00	29.24	0.9	24,041	0.00%
2022/08/15	1	29.22	0	0.00	29.22	1	23,880	0.00%
2022/08/12	3	29.22	2	29.29	29.30	1	23,637	0.00%
2022/08/11	0.6	29.13	0	0.00	29.12	0.6	23,814	0.00%
2022/08/10	0.3	28.87	0	0.00	28.81	0.3	23,742	0.00%
2022/08/09	4	28.97	7.2	28.87	29.07	-3.2	23,654	-0.01%
2022/08/08	2.5	28.70	7	28.81	28.87	-4.5	23,892	-0.02%
2022/08/05	0	0.00	2	28.87	28.87	-2	23,904	-0.01%
2022/08/04	7	28.28	10	28.22	28.43	-3	24,150	-0.01%
2022/08/02	6.5	28.36	0	0.00	28.45	6.5	24,176	0.03%
2022/08/01	21.5	28.72	2	28.73	28.76	19.5	24,031	0.08%
2022/07/29	8.1	28.50	7	28.51	28.55	1.1	24,047	0.00%
2022/07/28	3.4	28.23	0	0.00	28.18	3.4	23,873	0.01%
2022/07/27	2	27.99	0	0.00	28.25	2	23,648	0.01%
2022/07/26	5.1	28.08	0	0.00	28.12	5.1	23,575	0.02%
2022/07/25	6	28.21	0	0.00	28.33	6	23,450	0.03%
2022/07/22	5.4	28.32	0	0.00	28.40	5.4	23,497	0.02%
2022/07/21	2.3	28.19	0	0.00	28.38	2.3	23,839	0.01%
2022/07/20	13	28.09	1	28.04	28.00	12	24,096	0.05%
2022/07/19	3	27.56	0	0.00	27.68	3	24,748	0.01%
2022/07/18	3	27.11	4	27.39	27.48	-1	24,713	0.00%
2022/07/15	1	27.15	1	27.10	27.09	0	24,487	0.00%
2022/07/14	9.2	27.05	0	0.00	27.18	9.2	24,288	0.04%
2022/07/13	2.1	27.11	2.5	27.19	27.08	-0.5	24,146	0.00%
2022/07/12	4	26.56	0	0.00	26.62	4	24,016	0.02%
2022/07/11	3.1	27.26	1	27.20	27.25	2.1	23,577	0.01%
2022/07/08	7	27.25	10	27.28	27.25	-3	23,400	-0.01%
2022/07/07	97	26.36	90	26.49	26.76	7	23,071	0.03%
2022/07/06	80.3	26.61	40	26.31	26.32	40.3	23,127	0.17%
2022/07/05	13.5	26.99	0	0.00	26.96	13.5	22,663	0.06%
2022/07/04	32.1	26.56	29	26.69	26.68	3.1	22,393	0.01%
2022/07/01	34.1	27.13	56	27.23	26.81	-21.9	22,566	-0.10%
2022/06/30	36.1	27.64	12	27.51	27.56	24.1	21,708	0.11%
2022/06/29	1	28.25	2	28.14	28.14	-1	20,881	0.00%
2022/06/28	6.1	28.58	0	0.00	28.53	6.1	20,578	0.03%
2022/06/27	16	28.71	0	0.00	28.86	16	20,368	0.08%
2022/06/24	3.6	28.24	5	28.35	28.10	-1.4	20,147	-0.01%
2022/06/23	78.7	28.10	175	28.25	28.05	-96.3	20,047	-0.48%	大賣/
2022/06/22	33.8	28.72	19	28.55	28.50	14.8	19,293	0.08%
2022/06/21	24	29.14	5	28.94	29.28	19	18,528	0.10%
2022/06/20	14.8	29.04	15	28.96	28.87	-0.2	18,308	0.00%
2022/06/17	24.1	29.53	0	0.00	29.62	24.1	17,392	0.14%
2022/06/16	19.3	30.08	1	30.02	29.94	18.3	16,622	0.11%
2022/06/15	3	30.41	0	0.00	30.39	3	15,696	0.02%
2022/06/14	18.2	30.27	0	0.00	30.48	18.2	15,602	0.12%
2022/06/13	57.1	30.45	0	0.00	30.51	57.1	15,482	0.37%
2022/06/10	2	31.08	0	0.00	31.08	2	14,994	0.01%
2022/06/09	2.5	31.35	0	0.00	31.30	2.5	15,011	0.02%
2022/06/07	0.1	31.39	0	0.00	31.44	0.1	15,163	0.00%
2022/06/06	1	31.33	6	31.46	31.48	-5	15,209	-0.03%
2022/06/02	2.1	31.40	0	0.00	31.40	2.1	15,616	0.01%
2022/06/01	4	31.55	0	0.00	31.52	4	16,204	0.02%
2022/05/31	5	31.30	1	31.24	31.40	4	16,408	0.02%
2022/05/30	10	31.43	0	0.00	31.43	10	16,672	0.06%
2022/05/27	9	31.09	2	31.10	31.08	7	16,766	0.04%
2022/05/26	2	30.76	4	30.97	30.80	-2	17,092	-0.01%
2022/05/25	2	30.90	0	0.00	30.88	2	17,125	0.01%
2022/05/24	9.1	30.70	10	30.89	30.70	-1	17,438	-0.01%
2022/05/23	1	30.87	0	0.00	30.86	1	17,461	0.01%
2022/05/20	22	30.77	0	0.00	30.72	22	17,709	0.12%
2022/05/19	6	30.54	15	30.54	30.68	-9	18,026	-0.05%
2022/05/18	6	30.87	0	0.00	31.01	6	17,868	0.03%
2022/05/17	8.4	30.73	0	0.00	30.69	8.4	17,836	0.05%
2022/05/16	3.1	30.67	0.1	30.63	30.72	3	17,947	0.02%
2022/05/13	4	30.73	0	0.00	30.80	4	17,622	0.02%
2022/05/12	5.1	30.73	0	0.00	30.63	5.1	17,584	0.03%
2022/05/11	21.1	31.18	0	0.00	31.17	21.1	17,093	0.12%
2022/05/10	8	31.32	2	31.50	31.65	6	16,798	0.04%
2022/05/09	7	31.74	0	0.00	31.57	7	16,792	0.04%
2022/05/06	3	32.09	0	0.00	32.25	3	16,679	0.02%
2022/05/05	6	32.51	2	32.43	32.54	4	16,763	0.02%
2022/05/04	3	32.29	1.5	32.24	32.31	1.5	16,949	0.01%
2022/05/03	2	31.95	0	0.00	32.09	2	17,554	0.01%
2022/04/29	5	31.92	1	31.94	32.01	4	17,967	0.02%
2022/04/28	10	31.60	0	0.00	31.72	10	18,539	0.05%
2022/04/27	13.3	31.42	3	31.37	31.48	10.3	18,489	0.06%
2022/04/26	8	31.95	0	0.00	31.93	8	18,167	0.04%
2022/04/25	46.8	32.12	30	32.03	32.03	16.8	18,243	0.09%
2022/04/22	6.5	32.72	5	32.79	32.78	1.5	17,463	0.01%
2022/04/21	3	32.89	0	0.00	32.90	3	17,770	0.02%
2022/04/20	2	32.74	2	32.78	32.83	0	17,859	0.00%
2022/04/19	6	32.86	0	0.00	32.85	6	18,080	0.03%
2022/04/18	6.1	32.74	0	0.00	32.68	6.1	18,217	0.03%
2022/04/15	15.5	32.89	0	0.00	32.90	15.5	18,004	0.09%
2022/04/13	5	33.08	1	33.03	33.11	4	18,347	0.02%
2022/04/12	1.2	32.66	0	0.00	32.69	1.2	18,315	0.01%
2022/04/11	4.3	32.84	0	0.00	32.81	4.3	17,884	0.02%
2022/04/08	3.1	33.08	0	0.00	33.17	3.1	17,526	0.02%
2022/04/07	50.6	33.11	24	32.96	32.90	26.6	17,428	0.15%
2022/04/06	0.4	33.41	3	33.35	33.47	-2.7	16,712	-0.02%
2022/04/01	1.2	33.37	0	0.00	33.55	1.2	16,657	0.01%
2022/03/31	0	0.00	5	33.67	33.63	-5	16,656	-0.03%
2022/03/29	2	33.64	2	33.71	33.64	0	16,641	0.00%
2022/03/28	2.3	33.43	0	0.00	33.78	2.3	16,634	0.01%
2022/03/25	5.9	33.86	0	0.00	33.81	5.9	16,484	0.04%
2022/03/23	0	33.95	0	0.00	33.96	0	16,953	0.00%
2022/03/22	1	33.86	0	0.00	33.87	1	17,380	0.01%
2022/03/21	2	33.94	0	0.00	33.95	2	17,417	0.01%
2022/03/18	5	33.84	0	0.00	33.90	5	17,685	0.03%
2022/03/17	0	0.00	6	33.98	34.01	-6	17,731	-0.03%
2022/03/16	3.2	33.67	1	33.68	33.71	2.2	17,821	0.01%
2022/03/15	2.1	33.83	0	0.00	33.78	2.1	17,846	0.01%
2022/03/11	0	0.00	4	33.87	33.90	-4	18,151	-0.02%
2022/03/10	1	33.90	2	33.91	33.89	-1	18,239	-0.01%
2022/03/09	1	33.33	2	33.29	33.36	-1	18,168	-0.01%
2022/03/08	10.5	32.98	11	32.90	33.00	-0.5	18,129	0.00%
2022/03/07	7.4	33.41	18	33.44	33.45	-10.7	17,675	-0.06%
2022/03/04	21	34.05	6	34.24	34.04	15	17,185	0.09%
2022/03/03	0.5	34.20	2	34.22	34.22	-1.5	17,340	-0.01%
2022/03/02	3	33.98	40	33.86	33.97	-37	17,356	-0.21%
2022/03/01	0	33.80	4	33.80	33.88	-4	17,209	-0.02%
2022/02/25	5	33.29	2	33.24	33.33	3	16,965	0.02%
2022/02/24	2.6	33.35	0	0.00	33.19	2.6	17,005	0.02%
2022/02/23	0.1	33.65	1	33.70	33.75	-0.9	16,824	-0.01%
2022/02/22	12.1	33.40	10	33.38	33.49	2.1	16,978	0.01%
2022/02/21	2.2	33.45	18	33.66	33.80	-15.8	17,361	-0.09%
2022/02/18	2.4	33.44	0	0.00	33.50	2.4	17,247	0.01%
2022/02/17	2.1	33.36	6	33.39	33.34	-3.9	17,551	-0.02%
2022/02/16	1	33.20	4	33.23	33.27	-3	17,830	-0.02%
2022/02/15	3	33.19	0	0.00	33.10	3	17,811	0.02%
2022/02/14	4.2	33.11	0	0.00	33.13	4.2	18,019	0.02%
2022/02/11	6	33.43	9.1	33.43	33.43	-3.1	18,330	-0.02%
2022/02/10	5.1	33.46	0	0.00	33.49	5.1	18,757	0.03%
2022/02/09	10	33.41	4	33.48	33.50	6	19,206	0.03%
2022/02/08	5.3	33.26	11	33.25	33.30	-5.7	19,190	-0.03%
2022/02/07	4	32.53	0.7	32.66	33.00	3.3	19,118	0.02%
2022/01/26	9.1	32.43	0.2	32.50	32.40	9	19,021	0.05%
2022/01/25	19.1	32.36	0	32.37	32.34	19.1	19,107	0.10%
2022/01/24	4.1	32.49	12	32.57	32.72	-7.9	18,760	-0.04%
2022/01/21	69.1	32.86	0.2	32.98	32.84	68.9	18,519	0.37%
2022/01/20	0	0.00	2	33.30	33.36	-2	18,158	-0.01%
2022/01/19	0	33.36	0	0.00	33.21	0	18,354	0.00%
2022/01/17	0	0.00	1.4	33.21	33.22	-1.4	18,981	-0.01%
2022/01/14	14.2	33.08	0	0.00	33.15	14.2	21,215	0.07%
2022/01/13	5	33.20	0	0.00	33.20	5	22,404	0.02%
2022/01/12	2.1	33.08	0	0.00	33.10	2.1	23,373	0.01%
2022/01/11	2	33.19	1	33.27	33.20	1	23,638	0.00%
2022/01/10	5	33.26	3	33.26	33.27	2	24,258	0.01%
2022/01/07	5.5	33.17	0	0.00	33.17	5.5	24,516	0.02%
2022/01/06	1	33.42	0	0.00	33.41	1	24,667	0.00%
2022/01/05	3	33.41	0	0.00	33.45	3	25,175	0.01%
2022/01/04	4.1	33.42	0	0.00	33.41	4.1	26,009	0.02%
2022/01/03	7.1	33.49	0.5	33.50	33.42	6.6	26,439	0.02%
2021/12/30	0	0.00	2	33.62	33.58	-2	27,336	-0.01%
2021/12/29	3	33.59	10	33.59	33.61	-7	27,867	-0.03%
2021/12/28	0	0.00	5.6	33.51	33.56	-5.6	28,292	-0.02%
2021/12/27	1	33.33	0	0.00	33.38	1	28,983	0.00%
2021/12/23	0.1	33.34	0	0.00	33.34	0.1	30,324	0.00%
2021/12/21	3	33.36	0	0.00	33.36	3	31,128	0.01%
2021/12/20	2	33.43	1	33.35	33.41	1	31,224	0.00%
2021/12/17	2	33.44	0	0.00	33.43	2	31,075	0.01%
2021/12/16	0	0.00	7	33.37	33.45	-7	30,909	-0.02%
2021/12/15	2.1	32.93	2	32.87	33.04	0.1	31,068	0.00%
2021/12/14	6.7	33.01	7	33.07	32.95	-0.3	31,054	0.00%
2021/12/13	2.8	33.41	5	33.38	33.33	-2.2	30,895	-0.01%
2021/12/10	8	33.36	3	33.40	33.30	5	30,862	0.02%
2021/12/09	8	33.33	14	33.36	33.32	-6	30,754	-0.02%
2021/12/08	0	0.00	12.1	33.21	33.18	-12.1	30,597	-0.04%
2021/12/07	0.8	32.93	11	32.97	33.03	-10.2	30,311	-0.03%
2021/12/06	0	0.00	25	32.72	32.86	-25	30,069	-0.08%
2021/12/03	3	32.65	0	0.00	32.65	3	30,302	0.01%
2021/12/02	0.1	32.49	2	32.49	32.47	-2	30,250	-0.01%
2021/12/01	1	32.42	0	0.00	32.50	1	30,420	0.00%
2021/11/30	2	32.47	2	32.51	32.30	0	30,392	0.00%
2021/11/29	3.4	32.23	4	32.28	32.22	-0.7	30,384	0.00%
2021/11/26	3.1	32.40	4	32.43	32.35	-1	30,133	0.00%
2021/11/25	3.1	32.67	13	32.66	32.65	-10	29,905	-0.03%
2021/11/24	1.1	32.58	19	32.52	32.61	-18	29,925	-0.06%
2021/11/23	6.3	32.69	12	32.61	32.63	-5.7	29,885	-0.02%
2021/11/22	7	32.99	2	32.97	32.93	5	29,903	0.02%
2021/11/19	1	32.90	0	0.00	32.93	1	29,833	0.00%
2021/11/18	6.1	33.02	6	32.90	32.98	0.1	29,820	0.00%
2021/11/16	6.1	32.58	17	32.55	32.59	-10.9	29,410	-0.04%
2021/11/15	1	32.45	18	32.41	32.43	-17	29,642	-0.06%
2021/11/12	7	32.16	7	32.15	32.20	0	29,635	0.00%
2021/11/11	3	32.20	6	32.34	32.15	-3	29,814	-0.01%
2021/11/10	5	32.38	0	0.00	32.34	5	30,295	0.02%
2021/11/09	0	0.00	4	32.42	32.35	-4	30,107	-0.01%
2021/11/08	0	0.00	2	32.29	32.39	-2	29,738	-0.01%
2021/11/04	10.6	31.98	0	0.00	31.86	10.6	29,884	0.04%
2021/11/03	36	31.65	9	31.72	31.77	27	29,845	0.09%
2021/11/02	6.1	31.57	0	0.00	31.53	6.1	29,764	0.02%
2021/11/01	3	31.58	0	0.00	31.56	3	29,464	0.01%
2021/10/29	14	31.36	8	31.42	31.45	6	29,203	0.02%
2021/10/28	16	31.28	1	31.36	31.39	15	29,000	0.05%
2021/10/27	1	31.05	3	31.13	31.15	-2	28,924	-0.01%
2021/10/26	3.5	31.01	0	0.00	31.05	3.5	28,992	0.01%
2021/10/25	14.1	30.78	11	30.82	30.86	3.1	28,743	0.01%
2021/10/22	63.7	30.72	0	0.00	30.84	63.7	28,569	0.22%
2021/10/21	30.2	32.34	5	32.38	32.40	25.2	26,495	0.09%
2021/10/20	5	32.39	10	32.47	32.37	-5	25,033	-0.02%
2021/10/19	3.2	32.38	0	0.00	32.40	3.2	23,996	0.01%
2021/10/18	5.5	32.37	0	0.00	32.36	5.5	23,655	0.02%
2021/10/15	2	32.30	0	0.00	32.31	2	23,612	0.01%
2021/10/14	14	32.06	40	32.13	32.18	-26	23,569	-0.11%
2021/10/13	18.1	32.14	1	32.10	32.17	17.1	23,078	0.07%
2021/10/12	83	32.31	0	0.00	32.24	83	22,532	0.37%
2021/10/08	13	32.58	15	32.57	32.59	-2	21,746	-0.01%
2021/10/07	30.3	32.47	36	32.58	32.57	-5.7	21,631	-0.03%
2021/10/06	11.7	31.77	0	0.00	31.88	11.7	20,959	0.06%
2021/10/05	12	31.61	0	0.00	31.96	12	20,585	0.06%
2021/10/04	20.3	32.00	0	0.00	31.84	20.3	20,219	0.10%
2021/10/01	38.3	32.30	0	0.00	32.26	38.3	19,474	0.20%
2021/09/30	1	32.62	0	0.00	32.77	1	18,345	0.01%
2021/09/29	25.1	32.65	0.1	32.75	32.70	25	18,174	0.14%
2021/09/28	7	33.00	0	0.00	33.08	7	17,606	0.04%
2021/09/27	12	33.28	0	0.00	33.30	12	17,512	0.07%
2021/09/24	0	0.00	1	33.35	33.30	-1	17,887	-0.01%
2021/09/23	3.1	33.13	0	0.00	33.08	3.1	17,863	0.02%
2021/09/22	42	32.82	0.1	32.90	32.90	41.9	17,894	0.23%
2021/09/17	3	33.26	0	0.00	33.42	3	17,382	0.02%
2021/09/16	1.1	33.21	0	0.00	33.28	1.1	17,370	0.01%
2021/09/15	2	33.24	0	0.00	33.33	2	17,219	0.01%
2021/09/14	5	33.39	0	0.00	33.36	5	17,241	0.03%
2021/09/13	4.1	33.44	0	0.00	33.41	4.1	17,264	0.02%
2021/09/10	2	33.17	0	0.00	33.22	2	17,282	0.01%
2021/09/09	3	32.74	0	0.00	32.94	3	17,241	0.02%
2021/09/08	27.1	32.91	0	0.00	32.80	27.1	17,202	0.16%
2021/09/07	1	33.07	0	0.00	33.16	1	16,852	0.01%
2021/09/06	1	33.10	0	0.00	33.07	1	16,790	0.01%
2021/09/03	0	0.00	2	33.24	33.24	-2	16,600	-0.01%
2021/09/02	3.1	33.24	0	0.00	33.16	3.1	16,607	0.02%
2021/09/01	6	33.38	5	33.37	33.39	1	16,552	0.01%
2021/08/31	15	33.26	0	0.00	33.38	15	16,476	0.09%
2021/08/30	0.1	33.19	0	0.00	33.29	0.1	16,532	0.00%
2021/08/27	0.2	33.00	0	0.00	33.11	0.2	16,504	0.00%
2021/08/26	2.1	32.88	0	0.00	32.99	2.1	16,452	0.01%
2021/08/25	2.1	32.93	0	0.00	33.00	2.1	16,281	0.01%
2021/08/24	7	32.96	0	0.00	32.80	7	16,383	0.04%
2021/08/23	2	32.80	0	0.00	32.88	2	16,186	0.01%
2021/08/20	15	32.26	0	0.00	32.26	15	16,057	0.09%
2021/08/19	8.3	32.50	0	0.00	32.32	8.3	15,784	0.05%
2021/08/18	6	32.32	0	0.00	33.07	6	15,181	0.04%
2021/08/17	1.2	32.56	0.5	32.88	32.53	0.7	14,907	0.00%
2021/08/16	73.4	32.82	4	32.94	32.86	69.4	14,707	0.47%
2021/08/13	4.1	33.23	1	33.40	33.27	3.1	14,056	0.02%
2021/08/12	1.1	33.40	0	0.00	33.51	1.1	13,851	0.01%
2021/08/11	27.2	33.48	5	33.46	33.49	22.2	13,905	0.16%
2021/08/10	21	33.81	2	33.77	33.79	19	13,704	0.14%
2021/08/09	3	33.94	1	34.05	34.10	2	14,439	0.01%
2021/08/06	0	0.00	0.3	34.12	34.25	-0.3	14,660	0.00%
2021/08/03	4.2	34.00	1	34.08	34.15	3.2	17,432	0.02%
2021/08/02	7.1	33.75	0	0.00	34.00	7.1	17,428	0.04%
2021/07/30	7.1	33.97	2	33.96	33.90	5.1	17,250	0.03%
2021/07/29	8	33.92	2	34.01	34.10	6	17,094	0.04%
2021/07/28	10.6	33.57	0	0.00	33.89	10.6	17,359	0.06%
2021/07/27	58	34.19	3	34.03	34.07	55	17,372	0.32%
2021/07/26	4	34.50	0	0.00	34.50	4	17,260	0.02%
2021/07/22	7.8	34.16	5	34.41	34.21	2.8	17,183	0.02%
2021/07/21	20.1	34.07	0	0.00	34.13	20.1	16,996	0.12%
2021/07/20	1.1	34.58	0	0.00	34.56	1.1	16,353	0.01%
2021/07/19	2	35.03	0	0.00	35.14	2	16,195	0.01%
2021/07/16	1	34.86	0	0.00	35.12	1	16,301	0.01%
2021/07/15	7	34.86	0	0.00	34.98	7	16,244	0.04%
2021/07/14	2.1	34.46	2	34.56	34.48	0.1	16,238	0.00%
2021/07/13	4.4	35.01	2	34.87	34.85	2.4	16,009	0.01%
2021/07/12	3.4	35.29	0	0.00	35.27	3.4	15,934	0.02%
2021/07/09	13.2	35.41	2	35.39	35.44	11.2	15,733	0.07%
2021/07/08	1	35.80	0	0.00	35.80	1	15,796	0.01%
2021/07/07	4.3	35.70	10	35.83	35.61	-5.7	15,802	-0.04%
2021/07/06	2	35.92	0	0.00	35.91	2	15,704	0.01%
2021/07/05	0	0.00	16.8	35.56	35.69	-16.8	15,631	-0.11%
2021/07/02	0.7	35.15	1	35.13	35.20	-0.3	15,550	0.00%
2021/07/01	0	0.00	1	35.22	35.00	-1	15,473	-0.01%
2021/06/30	1	34.88	1	34.98	35.00	0	15,037	0.00%
2021/06/29	3.6	34.83	0.1	34.90	34.80	3.5	15,029	0.02%
2021/06/28	4.1	35.04	0	0.00	35.10	4.1	15,068	0.03%
2021/06/25	0.1	34.86	0	0.00	34.74	0.1	15,000	0.00%
2021/06/23	6	34.41	0	0.00	34.45	6	15,186	0.04%
2021/06/22	0	34.55	2	34.49	34.43	-2	15,168	-0.01%
2021/06/21	2	34.58	4	34.75	34.55	-2	15,124	-0.01%
2021/06/18	10	34.99	0	0.00	34.91	10	15,026	0.07%
2021/06/16	1	34.71	0	0.00	34.78	1	15,232	0.01%
2021/06/11	1	34.58	0	0.00	34.55	1	15,354	0.01%
2021/06/09	0.1	34.54	0	0.00	34.45	0.1	15,529	0.00%
2021/06/08	1	34.78	0	0.00	34.65	1	15,624	0.01%
2021/06/07	3	34.66	0	0.00	34.72	3	15,739	0.02%
2021/06/04	2	34.74	0	0.00	34.77	2	15,681	0.01%
2021/06/03	2.8	34.95	0	0.00	34.95	2.8	15,696	0.02%
2021/06/02	2	34.96	6	35.00	34.96	-4	15,809	-0.03%
2021/06/01	2	34.91	0	0.00	35.06	2	15,858	0.01%
2021/05/31	5.2	34.64	5	34.60	34.75	0.2	15,721	0.00%
2021/05/28	2	34.48	0	0.00	34.55	2	15,754	0.01%
2021/05/27	1.2	34.23	0	0.00	34.28	1.2	15,767	0.01%
2021/05/26	6	34.28	1	34.27	34.32	5	15,811	0.03%
2021/05/25	2	34.21	1.5	34.30	34.34	0.5	15,861	0.00%
2021/05/24	0	0.00	2	34.01	34.05	-2	15,943	-0.01%
2021/05/21	2	33.86	0	0.00	34.00	2	15,870	0.01%
2021/05/19	8.2	34.05	5	34.15	34.10	3.2	15,867	0.02%
2021/05/18	4	33.38	0	0.00	34.01	4	15,921	0.03%
2021/05/17	9.1	32.91	4	32.82	32.75	5.1	15,879	0.03%
2021/05/14	6.3	33.77	0	0.00	33.65	6.3	14,792	0.04%
2021/05/13	6.5	33.44	2	32.60	33.40	4.5	14,460	0.03%
2021/05/12	3.1	33.49	14.2	33.33	33.50	-11.1	13,679	-0.08%
2021/05/11	11.4	35.04	0	0.00	34.70	11.4	12,332	0.09%
2021/05/07	1	35.59	3	35.52	35.72	-2	11,778	-0.02%
2021/05/06	5.1	35.49	0	0.00	35.30	5.1	11,877	0.04%
2021/05/05	0.1	35.35	1	35.42	35.35	-0.9	11,916	-0.01%
2021/05/04	3.2	35.53	4	34.98	35.30	-0.8	11,516	-0.01%
2021/05/03	3	36.01	2	36.01	35.91	1	11,089	0.01%
2021/04/29	0.1	36.10	0	0.00	36.12	0.1	11,039	0.00%
2021/04/26	0.1	35.67	2	35.98	35.99	-1.9	11,527	-0.02%
2021/04/23	0	0.00	8	35.20	35.30	-8	11,671	-0.07%
2021/04/22	6.1	35.78	2	35.77	35.40	4.1	11,800	0.03%
2021/04/21	2	35.49	5	35.49	35.53	-3	12,099	-0.02%
2021/04/20	0	0.00	0.1	35.39	35.33	-0.1	12,400	0.00%
2021/04/19	4	35.18	8	35.19	35.20	-4	12,466	-0.03%
2021/04/15	2	34.45	0	0.00	34.50	2	12,665	0.02%
2021/04/14	2	33.93	20	34.31	34.35	-18	13,099	-0.14%
2021/04/13	8.2	34.65	0	0.00	34.47	8.2	13,191	0.06%
2021/04/12	0.1	34.75	0	0.00	34.69	0.1	13,479	0.00%
2021/04/09	3	34.65	3	34.68	34.70	0	13,634	0.00%
2021/04/07	1	34.70	2	34.70	34.71	-1	13,924	-0.01%
2021/04/06	4	34.76	0	0.00	34.74	4	13,991	0.03%
2021/04/01	7	34.64	0	0.00	34.61	7	14,051	0.05%
2021/03/31	6	34.79	0	0.00	34.63	6	14,126	0.04%
2021/03/30	1	34.42	1.1	34.44	34.60	-0.1	13,963	0.00%
2021/03/29	2.1	34.29	0	0.00	34.34	2.1	14,041	0.01%
2021/03/26	0	0.00	2	33.76	33.80	-2	14,091	-0.01%
2021/03/25	0	0.00	1	33.62	33.66	-1	14,089	-0.01%
2021/03/24	3	33.63	0	0.00	33.65	3	14,064	0.02%
2021/03/22	4	33.60	13	33.48	33.60	-9	14,115	-0.06%
2021/03/19	7	33.40	0	0.00	33.60	7	14,304	0.05%
2021/03/18	2	33.50	11.1	33.50	33.53	-9.1	14,273	-0.06%
2021/03/17	0.3	32.96	1	33.00	32.95	-0.8	14,394	-0.01%
2021/03/16	0	0.00	11	33.00	32.99	-11	14,595	-0.08%
2021/03/12	3	32.37	0	0.00	32.43	3	15,119	0.02%
2021/03/10	0	0.00	0.1	32.13	32.10	-0.1	15,574	0.00%
2021/03/09	0	0.00	1	31.86	32.00	-1	15,641	-0.01%
2021/03/08	0	0.00	1	32.00	32.00	-1	15,766	-0.01%
2021/03/05	1	31.58	0	0.00	31.80	1	15,693	0.01%
2021/03/04	6	31.77	0	0.00	31.80	6	15,709	0.04%
2021/03/03	5	31.80	10	31.80	31.93	-5	15,785	-0.03%
2021/03/02	0	0.00	1.6	31.95	31.90	-1.6	15,732	-0.01%
2021/02/26	10	31.85	0	0.00	31.90	10	15,774	0.06%
2021/02/25	0	0.00	2	31.97	32.01	-2	15,760	-0.01%
2021/02/24	1	31.91	3	31.97	31.80	-2	15,763	-0.01%
2021/02/23	0	0.00	2	31.75	31.80	-2	15,634	-0.01%
2021/02/22	0	0.00	12	31.28	31.50	-12	15,506	-0.08%
2021/02/19	1	31.01	2	31.07	31.12	-1	15,365	-0.01%
2021/02/18	1	31.08	1	31.09	31.13	0	15,500	0.00%
2021/02/17	0	0.00	0.4	30.99	31.00	-0.4	15,543	0.00%
2021/02/05	5	30.56	5.5	30.57	30.55	-0.5	15,356	0.00%
2021/02/04	2	30.51	0	0.00	30.51	2	15,473	0.01%
2021/02/03	0	0.00	15	30.50	30.51	-15	15,563	-0.10%
2021/02/02	2.1	30.52	0	0.00	30.50	2.1	15,854	0.01%
2021/02/01	1	30.14	30	30.21	30.25	-29	16,075	-0.18%
2021/01/29	0	0.00	1	30.68	30.26	-1	16,246	-0.01%
2021/01/28	10	30.61	0	0.00	30.72	10	16,201	0.06%
2021/01/27	2	30.92	16	30.95	30.95	-14	16,259	-0.09%
2021/01/26	1	30.83	5	30.68	30.68	-4	16,164	-0.02%
2021/01/25	0	0.00	9	30.70	30.83	-9	16,491	-0.05%
2021/01/22	0	0.00	1	30.28	30.53	-1	16,841	-0.01%
2021/01/21	0	0.00	28	30.26	30.30	-28	17,518	-0.16%
2021/01/20	1.1	30.31	1	30.30	30.25	0.1	19,146	0.00%
2021/01/19	0.1	30.72	2	30.74	30.74	-1.9	19,403	-0.01%
2021/01/18	6	30.56	2	30.56	30.61	4	19,634	0.02%
2021/01/15	4.1	30.85	3	30.90	30.79	1.1	19,548	0.01%
2021/01/14	0	0.00	1	30.93	30.92	-1	19,520	-0.01%
2021/01/13	0	0.00	2	30.62	30.69	-2	19,429	-0.01%
2021/01/12	0	0.00	4	30.40	30.35	-4	19,254	-0.02%
2021/01/11	2	30.49	0	0.00	30.61	2	19,281	0.01%
2021/01/08	0	0.00	3	30.37	30.46	-3	19,283	-0.02%
2021/01/07	1	30.21	10	30.16	30.22	-9	19,236	-0.05%
2021/01/06	1	30.13	0	0.00	30.00	1	18,861	0.01%
2021/01/05	0	0.00	7	29.96	30.02	-7	18,702	-0.04%
2021/01/04	0	0.00	3	29.98	29.94	-3	18,639	-0.02%
2020/12/31	16	29.78	3	29.81	29.95	13	18,552	0.07%
2020/12/30	1	29.68	0	0.00	29.78	1	18,338	0.01%
2020/12/25	4	29.49	0	0.00	29.51	4	18,165	0.02%
2020/12/24	13	29.47	1	29.50	29.48	12	18,085	0.07%
2020/12/23	1	29.39	0	0.00	29.42	1	18,156	0.01%
2020/12/21	6	29.43	0	0.00	29.60	6	19,258	0.03%
2020/12/18	7	29.61	0	0.00	29.61	7	19,328	0.04%
2020/12/17	4	29.62	3	29.63	29.66	1	19,561	0.01%
2020/12/15	15	29.62	3	29.60	29.51	12	19,488	0.06%
2020/12/14	10	29.86	0	0.00	29.82	10	19,302	0.05%
2020/12/11	18	29.85	0.8	29.70	29.81	17.2	19,359	0.09%
2020/12/10	1	29.93	115	30.01	29.94	-114	19,265	-0.59%	大賣/鉅額交易
2020/12/09	0	0.00	14	30.05	30.14	-14	19,097	-0.07%
2020/12/08	1	29.89	10	29.93	29.90	-9	18,695	-0.05%
2020/12/07	11	29.87	8	29.84	29.85	3	18,414	0.02%
2020/12/03	1	29.50	1	29.53	29.45	0	18,137	0.00%
2020/12/01	5.1	29.36	2	29.36	29.35	3.1	18,131	0.02%
2020/11/30	1.1	29.41	1.3	29.38	29.35	-0.2	18,213	0.00%
2020/11/27	2	29.11	4	29.30	29.32	-2	18,098	-0.01%
2020/11/25	4	29.04	3	28.99	29.01	1	18,006	0.01%
2020/11/24	2	29.17	4	29.15	29.11	-2	17,904	-0.01%
2020/11/23	10.3	29.12	0	0.00	29.14	10.3	17,841	0.06%
2020/11/19	1	28.86	1	28.88	28.86	0	18,118	0.00%
2020/11/18	8	28.86	0	0.00	28.90	8	18,250	0.04%
2020/11/17	0	0.00	2	28.87	28.81	-2	18,455	-0.01%
2020/11/16	13	28.77	2.4	28.80	28.80	10.7	19,178	0.06%
2020/11/13	50	28.40	9	28.50	28.53	41	18,963	0.22%
2020/11/12	7	28.42	0	0.00	28.40	7	18,920	0.04%
2020/11/11	16	28.32	8	28.45	28.50	8	18,920	0.04%
2020/11/10	51	28.33	0	0.00	28.29	51	18,893	0.27%
2020/11/06	0	0.00	7	28.24	28.19	-7	18,420	-0.04%
2020/11/05	3	28.12	2	28.10	28.12	1	18,259	0.01%
2020/11/04	13	28.01	0	0.00	28.05	13	18,240	0.07%
2020/11/03	8	27.99	12	27.98	28.01	-4	18,058	-0.02%
2020/11/02	18	27.67	4	27.68	27.72	14	17,951	0.08%
2020/10/30	12	27.83	2	27.99	27.80	10	17,737	0.06%
2020/10/29	18.4	27.93	6	27.87	27.98	12.4	17,214	0.07%
2020/10/28	49.3	28.28	3	28.22	28.19	46.3	16,451	0.28%
2020/10/27	50	29.60	3	29.62	29.69	47	14,985	0.31%
2020/10/26	1	29.67	2	29.68	29.69	-1	14,571	-0.01%
2020/10/23	4	29.60	0	0.00	29.63	4	14,243	0.03%
2020/10/21	5.4	29.61	0	0.00	29.59	5.4	14,117	0.04%
2020/10/20	1.1	29.63	0	0.00	29.64	1.1	13,965	0.01%
2020/10/19	4	29.63	2	29.67	29.64	2	14,347	0.01%
2020/10/16	5	29.65	17	29.63	29.56	-12	14,557	-0.08%
2020/10/15	6	29.57	0	0.00	29.69	6	14,581	0.04%
2020/10/14	7	29.73	0	0.00	29.74	7	14,485	0.05%
2020/10/13	5	29.69	0	0.00	29.71	5	14,504	0.03%
2020/10/12	3	29.75	2	29.86	29.74	1	14,442	0.01%
2020/10/08	1	29.71	3	29.77	29.76	-2	14,174	-0.01%
2020/10/07	9	29.65	1	29.68	29.65	8	14,166	0.06%
2020/10/06	0.1	29.73	0	0.00	29.68	0.1	14,217	0.00%
2020/10/05	2	29.43	1	29.41	29.45	1	14,385	0.01%
2020/09/30	1	29.48	3	29.47	29.48	-2	14,532	-0.01%
2020/09/28	1	29.29	0	0.00	29.38	1	15,348	0.01%
2020/09/25	14	29.01	1	29.20	28.90	13	15,839	0.08%
2020/09/24	21.5	29.17	15	29.09	29.06	6.5	15,657	0.04%
2020/09/23	5.5	29.64	0.1	29.80	29.70	5.4	15,278	0.04%
2020/09/22	2	29.87	0	0.00	29.80	2	15,424	0.01%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/17	2	30.24	1.5	30.19	30.23	0.5	15,304	0.00%
2020/09/16	0	0.00	7	30.20	30.25	-7	15,278	-0.05%
2020/09/15	0	0.00	1	30.10	30.10	-1	15,251	-0.01%
2020/09/14	5	29.85	0	0.00	29.98	5	15,378	0.03%
2020/09/11	1	29.76	0	0.00	29.75	1	15,516	0.01%
2020/09/10	2.1	29.87	0	0.00	29.85	2.1	15,677	0.01%
2020/09/09	7	29.64	1	29.68	29.85	6	15,903	0.04%
2020/09/08	3	29.92	4	29.97	29.97	-1	15,932	-0.01%
2020/09/07	27	30.05	0	0.00	29.96	27	16,173	0.17%
2020/09/04	3	29.99	1	30.05	30.09	2	16,345	0.01%
2020/09/02	0	0.00	2	30.16	30.14	-2	16,374	-0.01%
2020/09/01	0	0.00	10	30.07	30.06	-10	16,665	-0.06%
2020/08/28	1	30.19	0	0.00	30.24	1	17,226	0.01%
2020/08/27	1	30.35	0	0.00	30.33	1	17,715	0.01%
2020/08/26	0	0.00	1	30.34	30.43	-1	17,808	-0.01%
2020/08/25	0.5	30.46	0	30.46	30.44	0.5	17,900	0.00%
2020/08/24	3	30.07	0	0.00	30.14	3	17,717	0.02%
2020/08/21	4	30.06	0	0.00	30.11	4	17,747	0.02%
2020/08/20	17	29.99	1	29.97	29.79	16	17,584	0.09%
2020/08/19	0	0.00	1	31.02	30.77	-1	17,106	-0.01%
2020/08/17	0	0.00	4	30.89	30.96	-4	17,405	-0.02%
2020/08/14	1	30.43	1	30.62	30.63	0	17,515	0.00%
2020/08/13	0	0.00	0.7	30.35	30.32	-0.7	17,551	0.00%
2020/08/12	4	30.23	1	30.22	30.22	3	17,670	0.02%
2020/08/11	1	30.40	0	0.00	30.35	1	17,800	0.01%
2020/08/10	0	0.00	2.2	30.73	30.60	-2.2	17,852	-0.01%
2020/08/07	2	30.66	0	0.00	30.65	2	17,963	0.01%
2020/08/06	0	0.00	2	30.77	30.70	-2	18,123	-0.01%
2020/08/05	0	0.00	8	30.59	30.62	-8	18,150	-0.04%
2020/08/04	12	30.02	7	30.04	30.17	5	18,066	0.03%
2020/08/03	0	0.00	16.6	30.01	30.01	-16.6	18,203	-0.09%
2020/07/31	0	0.00	17	30.14	30.24	-17	18,362	-0.09%
2020/07/30	0	0.00	2	29.79	29.99	-2	18,199	-0.01%
2020/07/29	3	29.69	1	29.68	29.62	2	18,290	0.01%
2020/07/28	0	0.00	2	29.60	29.46	-2	18,589	-0.01%
2020/07/27	6	29.83	2	29.86	29.84	4	18,958	0.02%
2020/07/24	5	29.96	0	0.00	29.85	5	19,177	0.03%
2020/07/23	2	30.11	31	30.14	30.17	-29	19,226	-0.15%
2020/07/22	1	29.93	7	29.97	29.97	-6	19,001	-0.03%
2020/07/21	0	0.00	7	29.79	29.84	-7	18,618	-0.04%
2020/07/20	1	29.49	30	29.52	29.55	-29	18,471	-0.16%
2020/07/17	1	29.63	0	0.00	29.59	1	18,517	0.01%
2020/07/16	1	29.61	5	29.63	29.63	-4	18,912	-0.02%
2020/07/15	1	29.70	0	0.00	29.53	1	19,020	0.01%
2020/07/14	0	0.00	18	29.60	29.58	-18	19,474	-0.09%
2020/07/13	0	0.00	2	29.66	29.65	-2	19,664	-0.01%
2020/07/10	7	29.68	20	29.59	29.52	-13	20,111	-0.06%
2020/07/09	4	29.80	1	29.91	29.74	3	20,149	0.01%
2020/07/08	1	29.65	8	29.70	29.72	-7	20,104	-0.03%
2020/07/07	7	29.63	0	0.00	29.43	7	19,758	0.04%
2020/07/06	0.4	29.79	31	29.58	29.83	-30.7	19,831	-0.15%
2020/07/03	0	0.00	23	29.33	29.33	-23	19,848	-0.12%
2020/07/02	0	0.00	8	29.04	29.09	-8	19,919	-0.04%
2020/07/01	22	28.84	3	28.90	28.79	19	19,835	0.10%
2020/06/29	1	28.45	0	0.00	28.51	1	19,944	0.01%
2020/06/24	1	28.54	0	0.00	28.54	1	20,125	0.00%
2020/06/22	1	28.55	1	28.54	28.48	0	21,173	0.00%
2020/06/19	0.6	28.58	3	28.66	28.56	-2.4	21,935	-0.01%
2020/06/18	4.2	28.43	0	0.00	28.55	4.2	22,217	0.02%
2020/06/17	3	28.42	4	28.49	28.46	-1	22,778	0.00%
2020/06/16	1	28.50	2	28.39	28.45	-1	23,966	0.00%
2020/06/15	9	28.26	5	28.36	28.13	4	25,896	0.02%
2020/06/12	1	27.78	13	28.12	28.29	-12	26,870	-0.04%
2020/06/11	6	28.54	4	28.89	28.43	2	28,066	0.01%
2020/06/10	15	28.85	0	0.00	28.86	15	29,208	0.05%
2020/06/09	1	28.85	0	0.00	28.84	1	31,585	0.00%
2020/06/08	2	28.86	8	28.87	28.88	-6	33,932	-0.02%
2020/06/05	0	0.00	4	28.81	28.80	-4	34,209	-0.01%
2020/06/04	3	28.64	5	28.63	28.67	-2	34,954	-0.01%
2020/06/03	4	28.50	20	28.45	28.48	-16	36,194	-0.04%
2020/06/02	0	0.00	3	28.21	28.17	-3	36,074	-0.01%
2020/06/01	2	27.97	13	28.02	28.05	-11	36,099	-0.03%
2020/05/29	11	27.75	0	0.00	27.86	11	36,125	0.03%
2020/05/28	10	28.01	4	27.97	27.90	6	36,417	0.02%
2020/05/27	0	0.00	7	27.88	27.85	-7	36,930	-0.02%
2020/05/26	0	0.00	27	27.74	27.82	-27	37,686	-0.07%
2020/05/25	2	27.31	1	27.49	27.50	1	37,769	0.00%
2020/05/22	7	27.54	0	0.00	27.45	7	37,724	0.02%
2020/05/21	0	0.00	5	27.70	27.63	-5	37,673	-0.01%
2020/05/20	2	27.50	10	27.50	27.48	-8	37,414	-0.02%
2020/05/19	3	27.39	3	27.46	27.43	0	37,371	0.00%
2020/05/18	3.5	27.24	0	0.00	27.25	3.5	37,373	0.01%
2020/05/15	2	27.48	0	0.00	27.43	2	37,286	0.01%
2020/05/14	6	27.57	3	27.56	27.48	3	37,309	0.01%
2020/05/13	0	0.00	3	27.60	27.75	-3	37,221	-0.01%
2020/05/12	4	27.56	0	0.00	27.55	4	37,202	0.01%
2020/05/11	10	27.70	3	27.63	27.66	7	37,225	0.02%
2020/05/08	3	27.53	16	27.52	27.50	-13	37,125	-0.04%
2020/05/07	0	0.00	1	27.44	27.40	-1	37,179	0.00%
2020/05/06	1	27.30	0	0.00	27.32	1	37,098	0.00%
2020/05/05	1	27.20	5	27.36	27.33	-4	37,146	-0.01%
2020/05/04	9.5	26.95	1	27.05	27.09	8.5	37,105	0.02%
2020/04/30	1	27.28	26	27.39	27.46	-25	36,925	-0.07%
2020/04/29	14	27.08	2	27.07	27.07	12	37,079	0.03%
2020/04/27	0	0.00	1	26.69	26.79	-1	39,171	0.00%
2020/04/23	10	26.28	13	26.33	26.34	-3	38,981	-0.01%
2020/04/22	9	25.89	8	26.02	26.23	1	38,900	0.00%
2020/04/21	7	26.33	13	26.38	26.10	-6	38,703	-0.02%
2020/04/20	5	26.50	0	0.00	26.60	5	38,276	0.01%
2020/04/17	4	26.51	38	26.90	26.50	-34	38,143	-0.09%
2020/04/16	7	26.28	10	26.30	26.44	-3	37,641	-0.01%
2020/04/15	9	26.34	2	26.25	26.47	7	37,489	0.02%
2020/04/14	11	25.91	25	25.98	26.05	-14	37,155	-0.04%
2020/04/13	1	25.57	4	25.74	25.68	-3	37,244	-0.01%
2020/04/10	2	25.71	10	25.72	25.73	-8	37,181	-0.02%
2020/04/09	12	25.90	0	0.00	25.65	12	37,221	0.03%
2020/04/08	11	25.47	6	25.55	25.77	5	36,867	0.01%
2020/04/07	0	0.00	5	25.20	25.22	-5	36,353	-0.01%
2020/04/06	1	24.61	0	0.00	24.84	1	36,110	0.00%
2020/03/31	7	24.55	12	24.49	24.49	-5	35,582	-0.01%
2020/03/30	35	24.16	17	24.01	24.32	18	35,350	0.05%
2020/03/27	7	24.72	3	24.73	24.35	4	35,016	0.01%
2020/03/26	8	24.07	28	24.14	24.26	-20	34,321	-0.06%
2020/03/25	17	24.25	12	24.23	24.09	5	33,888	0.01%
2020/03/24	3	23.36	4	23.25	23.38	-1	33,068	0.00%
2020/03/23	21	22.48	2	22.45	22.49	19	32,600	0.06%
2020/03/20	26	22.97	5	22.95	23.28	21	31,861	0.07%
2020/03/19	141	22.24	131	21.82	21.85	10	30,566	0.03%	大買/大賣/
2020/03/18	60	23.56	13	23.39	23.29	47	28,445	0.17%
2020/03/17	42	23.75	126	23.85	23.67	-84	27,264	-0.31%	大賣/
2020/03/16	66	24.70	51	24.61	24.41	15	25,639	0.06%
2020/03/13	203	24.42	38	24.41	25.29	165	24,153	0.68%	大買/鉅額交易
2020/03/12	214	26.19	63	25.94	25.93	151	21,637	0.70%	大買/鉅額交易
2020/03/11	13	27.14	1	27.18	26.97	12	19,241	0.06%
2020/03/10	11	26.89	0	0.00	27.25	11	18,794	0.06%
2020/03/09	64	27.35	3	27.24	27.25	61	17,707	0.34%
2020/03/06	16	27.83	0	0.00	27.88	16	16,214	0.10%
2020/03/05	1	28.04	1	28.06	28.10	0	16,065	0.00%
2020/03/04	17	27.75	0	0.00	27.86	17	16,235	0.10%
2020/03/03	6	28.03	1	28.07	27.93	5	15,926	0.03%
2020/03/02	5	27.62	4	27.58	27.75	1	15,541	0.01%
2020/02/27	18	27.95	0	0.00	27.90	18	14,821	0.12%
2020/02/26	3	28.44	0	0.00	28.30	3	13,985	0.02%
2020/02/24	2	28.66	0	0.00	28.70	2	13,484	0.01%
2020/02/21	1	28.88	0	0.00	28.90	1	13,361	0.01%
2020/02/20	2	28.93	2	29.02	28.93	0	13,388	0.00%
2020/02/18	3	28.79	1	28.86	28.80	2	13,342	0.01%
2020/02/17	0	0.00	10	28.83	28.80	-10	13,204	-0.08%
2020/02/14	4	28.78	0	0.00	28.79	4	13,043	0.03%
2020/02/13	0	0.00	2	28.75	28.64	-2	12,980	-0.02%
2020/02/11	1	28.30	0	0.00	28.34	1	13,351	0.01%
2020/02/06	0	0.00	3	28.29	28.44	-3	13,474	-0.02%
2020/02/05	0	0.00	2	28.10	28.08	-2	13,426	-0.01%
2020/02/04	2	28.02	5	27.99	28.12	-3	13,381	-0.02%
2020/02/03	13	27.12	11	27.34	27.74	2	13,397	0.01%
2020/01/31	38	27.77	20	27.92	27.92	18	12,821	0.14%
2020/01/30	54	27.78	16	27.65	27.70	38	12,492	0.30%
2020/01/17	0.2	29.19	14	29.16	29.16	-13.9	10,913	-0.13%
2020/01/16	1	29.08	2	29.04	29.10	-1	11,189	-0.01%
2020/01/14	0	0.00	3	29.02	29.02	-3	13,051	-0.02%
2020/01/09	1	28.68	5	28.73	28.70	-4	13,606	-0.03%
2020/01/08	4	28.56	0	0.00	28.50	4	13,583	0.03%
2020/01/07	4	28.66	2	28.59	28.69	2	13,478	0.01%
2020/01/06	0	0.00	23	28.99	28.96	-23	13,221	-0.17%
2020/01/03	0	0.00	2	29.10	29.18	-2	13,373	-0.01%
2019/12/31	0	0.00	2	28.95	28.97	-2	13,889	-0.01%
2019/12/30	0	0.00	15	29.00	29.00	-15	13,762	-0.11%
2019/12/27	2	28.90	0	0.00	28.90	2	13,551	0.01%
2019/12/26	0	0.00	1	28.90	28.86	-1	13,505	-0.01%
2019/12/25	2	28.86	0.3	28.86	28.83	1.8	13,511	0.01%
2019/12/24	1	28.75	0	0.00	28.74	1	13,535	0.01%
2019/12/20	1	28.80	2	28.85	28.80	-1	13,527	-0.01%
2019/12/18	0	0.00	17	28.76	28.77	-17	13,651	-0.12%
2019/12/16	3	28.58	6	28.56	28.57	-3	13,469	-0.02%
2019/12/13	1	28.39	0	0.00	28.37	1	13,377	0.01%
2019/12/10	4	28.14	0	0.00	28.14	4	13,446	0.03%
2019/12/03	6	27.87	1	27.80	27.92	5	13,692	0.04%
2019/12/02	4	27.62	2	27.64	27.65	2	13,797	0.01%
2019/11/29	2	27.83	0	0.00	27.75	2	13,635	0.01%
2019/11/27	1	28.00	0	0.00	28.04	1	13,666	0.01%
2019/11/26	1	28.05	3	28.06	28.06	-2	13,631	-0.01%
2019/11/25	0	0.00	1	28.00	27.99	-1	13,586	-0.01%
2019/11/22	5	28.01	0	0.00	28.01	5	13,516	0.04%
2019/11/21	0	0.00	1	27.96	28.00	-1	13,703	-0.01%
2019/11/18	3	28.05	4	28.04	28.05	-1	13,457	-0.01%
2019/11/15	1	27.83	0	0.00	27.88	1	13,347	0.01%
2019/11/14	1	27.83	0	0.00	27.83	1	13,300	0.01%
2019/11/13	5	27.79	0	0.00	27.79	5	13,284	0.04%
2019/11/12	1	27.72	3	27.67	27.74	-2	13,309	-0.02%
2019/11/11	52	27.53	0	0.00	27.50	52	13,273	0.39%
2019/11/08	2	27.85	0	0.00	27.88	2	12,640	0.02%
2019/11/07	3	27.73	6	27.80	27.80	-3	12,608	-0.02%
2019/11/06	11	27.96	2	27.79	27.93	9	12,524	0.07%
2019/11/05	8	28.01	0	0.00	28.03	8	12,445	0.06%
2019/11/04	4	27.81	3	27.78	27.84	1	12,571	0.01%
2019/11/01	1	27.50	8.1	27.53	27.63	-7.1	12,668	-0.06%
2019/10/31	3	27.63	2	27.69	27.58	1	12,802	0.01%
2019/10/30	2	27.60	1	27.64	27.65	1	12,593	0.01%
2019/10/29	7	27.64	1.5	27.69	27.62	5.5	12,476	0.04%
2019/10/28	0	0.00	1	27.70	27.70	-1	12,149	-0.01%
2019/10/25	11	27.67	1	27.65	27.60	10	11,944	0.08%
2019/10/24	7	27.59	0	0.00	27.65	7	11,625	0.06%
2019/10/23	55	27.52	1	27.55	27.54	54	11,355	0.48%
2019/10/22	1	28.98	21	28.99	29.03	-20	9,885	-0.20%
2019/10/21	8	28.92	0	0.00	28.95	8	9,478	0.08%
2019/10/18	6	28.81	0	0.00	28.82	6	8,991	0.07%
2019/10/17	20	28.64	0	0.00	28.70	20	8,831	0.23%
2019/10/16	1	28.51	0	0.00	28.51	1	8,735	0.01%
2019/10/15	0.7	28.54	0	0.00	28.45	0.7	8,666	0.01%
2019/10/09	3	28.29	0	0.00	28.28	3	8,581	0.03%
2019/10/08	6	28.44	0	0.00	28.44	6	8,493	0.07%
2019/10/07	13	28.49	2	28.45	28.42	11	8,511	0.13%
2019/10/03	1	28.08	0	0.00	28.12	1	7,926	0.01%
2019/10/01	0	0.00	5	28.15	28.18	-5	8,004	-0.06%
2019/09/27	3	27.87	1	27.99	27.88	2	7,986	0.03%
2019/09/25	1	28.23	0	0.00	28.20	1	7,983	0.01%
2019/09/24	0	0.00	1	28.32	28.33	-1	8,100	-0.01%
2019/09/23	0	0.00	3	28.11	28.12	-3	8,000	-0.04%
2019/09/18	0	0.00	1	28.05	28.05	-1	7,862	-0.01%
2019/09/16	0	0.00	4	27.97	27.94	-4	7,809	-0.05%
2019/09/11	0	0.00	4	27.87	27.81	-4	7,833	-0.05%
2019/09/10	0	0.00	7	27.80	27.74	-7	7,725	-0.09%
2019/09/06	0	0.00	14	27.86	27.83	-14	7,701	-0.18%
2019/09/05	0	0.00	2.3	27.75	27.71	-2.3	7,572	-0.03%
2019/09/04	0	0.00	2	27.50	27.54	-2	7,409	-0.03%
2019/09/03	1	27.49	0	0.00	27.40	1	7,314	0.01%
2019/09/02	0	0.00	51	27.40	27.44	-51	7,237	-0.70%
2019/08/28	1	26.98	0	0.00	26.97	1	7,116	0.01%
2019/08/27	2	26.98	0	0.00	26.96	2	7,234	0.03%
2019/08/23	2	27.02	0	0.00	27.02	2	7,298	0.03%
2019/08/20	0	0.00	8	27.07	27.07	-8	7,787	-0.10%
2019/08/14	1	26.95	0	0.00	26.93	1	8,821	0.01%
2019/08/12	1	26.88	5	26.64	26.90	-4	9,379	-0.04%
2019/08/08	2	26.56	0	0.00	26.56	2	9,580	0.02%
2019/08/07	7	26.50	1	26.45	26.43	6	9,640	0.06%
2019/08/06	30	26.10	22	26.28	26.52	8	9,836	0.08%
2019/08/05	7	26.65	0	0.00	26.60	7	9,910	0.07%
2019/08/02	5	26.87	1	26.83	26.85	4	9,881	0.04%
2019/07/31	1	27.13	0	0.00	27.20	1	9,844	0.01%
2019/07/30	1	27.28	1	27.31	27.29	0	9,832	0.00%
2019/07/26	0	0.00	5	27.39	27.40	-5	10,002	-0.05%
2019/07/24	0	0.00	11	27.31	27.28	-11	9,839	-0.11%
2019/07/19	0	0.00	1	27.07	27.06	-1	9,632	-0.01%
2019/07/17	0	0.00	13	27.16	27.14	-13	9,614	-0.14%
2019/07/16	0	0.00	1	27.30	27.26	-1	9,616	-0.01%
2019/07/15	0	0.00	2	27.20	27.21	-2	9,580	-0.02%
2019/07/12	0	0.00	7	27.17	27.16	-7	9,519	-0.07%
2019/07/11	1	27.13	2	27.16	27.11	-1	9,417	-0.01%
2019/07/09	2	26.86	0	0.00	26.87	2	9,354	0.02%
2019/07/08	2	27.00	0	0.00	26.96	2	9,386	0.02%
2019/07/04	0	0.00	1	26.94	26.93	-1	9,405	-0.01%
2019/07/03	2	26.85	2	26.83	26.78	0	9,587	0.00%
2019/07/02	1	26.95	1	26.96	26.96	0	9,637	0.00%
2019/06/21	13	26.53	0	0.00	26.52	13	9,504	0.14%
2019/06/20	0	0.00	5	26.50	26.61	-5	9,474	-0.05%
2019/06/18	2	26.04	0	0.00	26.06	2	9,486	0.02%
2019/06/14	0	0.00	6	26.04	25.99	-6	9,618	-0.06%
2019/06/13	0	0.00	2	25.99	26.01	-2	9,632	-0.02%
2019/06/12	0	0.00	8	26.05	26.10	-8	9,561	-0.08%
2019/06/11	0	0.00	2	26.08	26.04	-2	9,520	-0.02%
2019/06/10	0	0.00	1	25.95	25.99	-1	9,429	-0.01%
2019/06/06	4	25.71	0	0.00	25.69	4	9,425	0.04%
2019/06/05	1	25.80	0	0.00	25.81	1	9,293	0.01%
2019/06/04	20	25.85	2	25.86	25.76	18	9,308	0.19%
2019/06/03	8	25.84	0	0.00	25.84	8	9,261	0.09%
2019/05/31	6	25.81	0	0.00	25.94	6	9,166	0.07%
2019/05/30	1	25.47	0	0.00	25.58	1	9,109	0.01%
2019/05/29	9	25.36	0	0.00	25.39	9	9,105	0.10%
2019/05/28	2	25.45	0	0.00	25.50	2	9,002	0.02%
2019/05/27	20	25.40	0	0.00	25.45	20	9,012	0.22%
2019/05/24	6	25.49	1	25.45	25.44	5	8,978	0.06%
2019/05/23	12	25.45	6	25.44	25.44	6	8,938	0.07%
2019/05/22	3	25.78	0	0.00	25.79	3	8,554	0.04%
2019/05/21	1	25.57	0	0.00	25.76	1	8,558	0.01%
2019/05/20	7	25.75	2	25.73	25.70	5	8,317	0.06%
2019/05/17	17	25.74	0	0.00	25.70	17	8,142	0.21%
2019/05/16	2	26.06	0	0.00	25.92	2	7,872	0.03%
2019/05/15	7	26.15	0	0.00	26.18	7	7,697	0.09%
2019/05/14	13	25.77	0	0.00	26.07	13	7,656	0.17%
2019/05/13	6	26.23	0	0.00	26.09	6	7,409	0.08%
2019/05/10	3	26.49	0	0.00	26.55	3	7,083	0.04%
2019/05/09	31	26.99	30	26.80	26.74	1	6,862	0.01%
2019/05/07	0	0.00	4	27.09	27.26	-4	6,768	-0.06%
2019/04/30	0	0.00	22	27.20	27.35	-22	6,847	-0.32%
2019/04/25	0	0.00	1	27.60	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	3	27.57	27.57	-3	6,904	-0.04%
2019/04/23	1	27.32	0	0.00	27.36	1	6,843	0.01%
2019/04/18	3	27.38	0	0.00	27.14	3	6,739	0.04%
2019/04/17	0	0.00	2	27.47	27.44	-2	6,701	-0.03%
2019/04/16	0	0.00	2	27.21	27.25	-2	6,569	-0.03%
2019/04/12	15	26.87	0	0.00	26.76	15	6,639	0.23%
2019/04/11	5	26.87	0	0.00	26.89	5	6,849	0.07%
2019/04/10	0	0.00	1	26.95	26.97	-1	6,895	-0.01%
2019/04/09	0	0.00	3	27.02	27.02	-3	6,835	-0.04%
2019/04/08	0	0.00	6	26.94	26.93	-6	6,633	-0.09%
2019/04/03	0	0.00	11	26.70	26.73	-11	6,721	-0.16%
2019/04/02	0	0.00	1	26.62	26.58	-1	6,770	-0.01%
2019/04/01	0	0.00	7	26.55	26.51	-7	6,747	-0.10%
2019/03/29	0	0.00	1	26.38	26.40	-1	6,645	-0.02%
2019/03/28	0	0.00	5	26.23	26.24	-5	6,603	-0.08%
2019/03/26	2	26.26	0	0.00	26.25	2	6,586	0.03%
2019/03/25	2	26.09	0	0.00	26.10	2	6,812	0.03%
2019/03/22	1	26.55	4	26.56	26.37	-3	6,765	-0.04%
2019/03/21	0	0.00	21	26.34	26.37	-21	6,637	-0.32%
2019/03/19	1	26.26	12	26.26	26.22	-11	6,474	-0.17%
2019/03/18	0	0.00	10	26.12	26.13	-10	6,282	-0.16%
2019/03/15	0	0.00	1	25.98	25.91	-1	6,315	-0.02%
2019/03/13	3	26.00	0	0.00	25.98	3	6,393	0.05%
2019/03/11	0	0.00	9	25.86	25.89	-9	6,398	-0.14%
2019/02/27	1	26.02	4	25.98	25.96	-3	6,190	-0.05%
2019/02/26	0	0.00	2	26.27	26.18	-2	6,134	-0.03%
2019/02/25	1	26.06	6	26.10	26.13	-5	6,036	-0.08%
2019/02/22	2	25.86	1	25.90	25.90	1	5,846	0.02%
2019/02/21	0	0.00	1	25.75	25.84	-1	5,647	-0.02%
2019/02/20	0	0.00	5	25.70	25.74	-5	5,522	-0.09%
2019/02/19	0	0.00	0.2	25.55	25.52	-0.2	5,357	0.00%
2019/02/13	0	0.00	2	25.40	25.42	-2	5,182	-0.04%
2019/02/12	0	0.00	2	25.23	25.26	-2	5,100	-0.04%
2019/01/30	0	0.00	4	24.95	24.92	-4	4,909	-0.08%
2019/01/29	0	0.00	3	24.87	24.89	-3	4,913	-0.06%
2019/01/28	0	0.00	1	25.02	25.01	-1	4,903	-0.02%
2019/01/25	0	0.00	2	24.74	24.90	-2	4,787	-0.04%
2019/01/22	1	24.48	0	0.00	24.50	1	4,706	0.02%
2019/01/18	0	0.00	10	24.33	24.39	-10	5,011	-0.20%
2019/01/14	1	24.04	0	0.00	23.99	1	6,153	0.02%
2019/01/10	4	24.03	1	24.00	24.01	3	6,289	0.05%
2019/01/09	1	24.07	0	0.00	24.05	1	6,401	0.02%
2019/01/04	10	23.25	0	0.00	23.40	10	7,051	0.14%
2019/01/03	7	23.62	0	0.00	23.59	7	7,909	0.09%
2018/12/26	2	23.80	0	0.00	23.72	2	8,759	0.02%
2018/12/25	9	23.92	0	0.00	23.97	9	8,686	0.10%
2018/12/18	3	24.01	0	0.00	24.03	3	8,463	0.04%
2018/12/17	1	24.31	15	24.31	24.31	-14	8,215	-0.17%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/07	1	24.25	0	0.00	24.28	1	8,234	0.01%
2018/12/06	2	24.10	0	0.00	24.19	2	8,290	0.02%
2018/12/04	10	24.86	0	0.00	24.82	10	8,447	0.12%
2018/11/30	10	24.46	0	0.00	24.46	10	8,381	0.12%
2018/11/29	1	24.38	0	0.00	24.38	1	8,342	0.01%
2018/11/28	4	24.14	3	24.25	24.27	1	8,290	0.01%
2018/11/23	42	23.89	40	23.92	23.94	2	8,256	0.02%
2018/11/22	1	23.96	0	0.00	23.98	1	8,224	0.01%
2018/11/19	0	0.00	1	24.39	24.40	-1	8,079	-0.01%
2018/11/13	1	23.89	0	0.00	24.12	1	8,005	0.01%
2018/11/08	2	24.37	0	0.00	24.37	2	7,862	0.03%
2018/11/07	0.1	24.26	0	0.00	24.21	0.1	7,823	0.00%
2018/11/06	1	24.09	0	0.00	24.08	1	7,809	0.01%
2018/11/02	0	0.00	2	24.14	24.18	-2	7,715	-0.03%
2018/10/31	1	23.74	0	0.00	23.78	1	7,620	0.01%
2018/10/30	1	23.27	0	0.00	23.42	1	7,572	0.01%
2018/10/29	50	23.32	50	23.29	23.34	0	7,528	0.00%
2018/10/26	9.1	23.54	0	0.00	23.43	9.1	7,385	0.12%
2018/10/25	10	23.55	0	0.00	23.59	10	7,185	0.14%
2018/10/24	2	24.05	1	24.04	24.12	1	6,901	0.01%
2018/10/23	36	24.25	0	0.00	24.13	36	6,812	0.53%
2018/10/22	0	0.00	4	25.59	25.81	-4	6,360	-0.06%
2018/10/19	6	25.33	0	0.00	25.55	6	6,251	0.10%
2018/10/18	9.1	25.47	0	0.00	25.54	9.1	6,234	0.15%
2018/10/17	14	25.61	0	0.00	25.51	14	6,223	0.22%
2018/10/16	3	25.38	0	0.00	25.39	3	6,122	0.05%
2018/10/15	4	25.14	0	0.00	25.18	4	5,996	0.07%
2018/10/12	27	24.77	0	0.00	25.26	27	5,746	0.47%
2018/10/11	26	24.97	1	25.14	24.91	25	5,427	0.46%
2018/10/09	10	26.24	0	0.00	26.34	10	4,295	0.23%
2018/10/08	2	26.46	2	26.91	26.70	0	3,944	0.00%
2018/10/05	2	26.32	0	0.00	26.43	2	3,543	0.06%
2018/09/18	0.5	27.43	0	0.00	27.40	0.5	3,280	0.02%
2018/09/12	1	26.64	0	0.00	26.74	1	3,327	0.03%
2018/08/15	0.3	27.15	0	0.00	27.10	0.3	3,502	0.01%
2018/08/14	0	0.00	2	27.26	27.38	-2	3,522	-0.06%
2018/08/06	5	27.38	0	0.00	27.43	5	3,772	0.13%
2018/08/02	0	0.00	1	27.06	27.00	-1	3,725	-0.03%
2018/07/30	0	0.00	1	27.02	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	5	26.86	26.89	-5	3,450	-0.14%
2018/07/24	0	0.00	0.1	26.42	26.42	-0.1	3,117	0.00%
2018/07/23	0	0.00	2	26.25	26.23	-2	3,099	-0.06%
2018/07/19	0	0.00	1	26.22	26.13	-1	3,242	-0.03%
2018/07/17	0	0.00	0.1	26.00	25.97	-0.1	3,205	0.00%
2018/07/09	0	0.00	4	25.60	25.60	-4	3,152	-0.13%
2018/07/06	1	25.30	0	0.00	25.30	1	3,128	0.03%
2018/07/05	2	25.35	0	0.00	25.31	2	3,045	0.07%
2018/07/04	0.1	25.61	0	0.00	25.53	0.1	2,944	0.00%
2018/06/28	1	25.39	0	0.00	25.40	1	2,842	0.04%
2018/06/26	1	25.62	0	0.00	25.65	1	2,696	0.04%
2018/06/25	2	25.82	0	0.00	25.78	2	2,557	0.08%
2018/06/22	1	25.90	0	0.00	26.00	1	2,434	0.04%
2018/06/20	0.1	26.19	0	0.00	26.10	0.1	2,418	0.00%
2018/05/25	0	0.00	1	26.41	26.33	-1	1,789	-0.06%
2018/05/14	0.1	25.87	0	0.00	25.85	0.1	1,896	0.01%
2018/05/09	0.1	25.45	0	0.00	25.40	0.1	1,886	0.01%
2018/04/30	3.1	25.31	0	0.00	25.40	3.1	2,301	0.13%
2018/04/25	1	25.20	0	0.00	25.31	1	2,317	0.04%
2018/04/10	2	25.95	0	0.00	25.95	2	2,631	0.08%
2018/03/22	1	26.17	0	0.00	26.14	1	2,676	0.04%
2018/03/19	1	26.17	0	0.00	26.19	1	2,668	0.04%
2018/03/12	1	26.08	0	0.00	26.10	1	2,802	0.04%
2018/03/02	0	0.00	2	25.85	25.76	-2	3,122	-0.06%
2018/03/01	2	25.71	0	0.00	25.91	2	3,134	0.06%
2018/02/22	1	25.65	0	0.00	25.62	1	3,096	0.03%
2018/02/06	1	24.70	1	24.59	24.99	0	3,135	0.00%
2018/01/22	0	0.00	2	26.16	26.25	-2	2,888	-0.07%