元大高股息 (0056)-土銀-台中券商分點個股進出

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
40.55
漲跌
▲0.13
漲幅
+0.32%
成交量
12,487張
產業
上市
3373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－土銀-台中券商分點個股進出

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

土銀-台中券商分點個股進出
土銀-台中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
2024/06/14	0	0.00	12	40.55	40.55	-12	25,218	-0.05%
2024/06/13	0	0.00	6.3	40.41	40.42	-6.3	25,502	-0.02%
2024/06/12	19	39.95	0	0.00	39.97	19	25,595	0.07%
2024/06/11	2.2	39.95	0	0.00	39.95	2.2	25,805	0.01%
2024/06/07	4	39.96	0	0.00	40.01	4	25,867	0.02%
2024/06/06	0.1	40.01	1	40.05	40.05	-0.9	26,073	0.00%
2024/06/05	55.1	39.91	0	0.00	39.86	55.1	26,194	0.21%
2024/06/04	16	40.07	0	0.00	40.01	16	26,673	0.06%
2024/06/03	0	0.00	1	40.29	40.32	-1	26,970	0.00%
2024/05/31	4	39.97	0.7	40.28	39.93	3.3	27,267	0.01%
2024/05/30	13	40.14	3	40.12	40.03	10	27,391	0.04%
2024/05/29	14.6	40.63	10	40.59	40.59	4.6	27,695	0.02%
2024/05/28	0.1	40.79	3	40.81	40.81	-3	27,722	-0.01%
2024/05/27	2	40.78	13.5	40.77	40.74	-11.5	27,745	-0.04%
2024/05/24	2	40.12	15	39.98	40.10	-13	27,490	-0.05%
2024/05/23	10	40.04	6	40.07	40.01	4	27,610	0.01%
2024/05/22	8	39.95	28	40.00	40.04	-20	27,763	-0.07%
2024/05/21	4	39.49	0.1	39.53	39.50	3.9	27,717	0.01%
2024/05/20	0	0.00	2	39.60	39.66	-2	27,847	-0.01%
2024/05/17	2.1	39.58	5.2	39.53	39.51	-3.1	28,163	-0.01%
2024/05/16	0	39.60	4	39.65	39.60	-4	28,312	-0.01%
2024/05/15	0	0.00	1	39.56	39.30	-1	28,593	0.00%
2024/05/14	3	39.19	18	39.19	39.26	-15	29,207	-0.05%
2024/05/13	1	39.05	1.3	39.05	39.04	-0.3	29,257	0.00%
2024/05/10	2	38.85	1	39.08	39.04	1	29,446	0.00%
2024/05/09	2	38.94	0	0.00	38.92	2	29,421	0.01%
2024/05/07	0	0.00	11	38.99	38.97	-11	29,676	-0.04%
2024/05/06	0	0.00	107	38.90	38.88	-107	29,727	-0.36%	大賣/鉅額交易
2024/05/03	0.4	38.60	0	0.00	38.45	0.4	29,694	0.00%
2024/05/02	1	38.38	20	38.07	38.35	-19	29,894	-0.06%
2024/04/30	0	0.00	5	38.37	38.32	-5	29,995	-0.02%
2024/04/29	0	0.00	3	38.25	38.34	-3	30,224	-0.01%
2024/04/26	0	0.00	1	37.76	37.69	-1	30,421	0.00%
2024/04/25	12	37.51	2	37.42	37.51	10	30,629	0.03%
2024/04/24	2	37.75	4	37.58	37.85	-2	31,019	-0.01%
2024/04/23	10	37.14	0	0.00	37.12	10	32,830	0.03%
2024/04/22	29	37.04	0	0.00	36.92	29	34,650	0.08%
2024/04/19	43.2	37.43	0	0.00	37.27	43.2	34,860	0.12%
2024/04/18	12	38.16	1	38.15	38.18	11	33,506	0.03%
2024/04/17	40	38.83	0	0.00	38.94	40	32,984	0.12%
2024/04/16	158	38.70	6	38.54	38.49	152	32,116	0.47%	大買/鉅額交易
2024/04/15	23	39.64	0	0.00	39.62	23	30,685	0.07%
2024/04/12	0	0.00	14.1	40.00	39.98	-14.1	30,281	-0.05%
2024/04/11	5	39.90	0	0.00	40.09	5	30,433	0.02%
2024/04/10	0	0.00	3	40.24	40.20	-3	30,557	-0.01%
2024/04/08	1.1	39.87	0	0.00	39.92	1.1	31,929	0.00%
2024/04/03	5.3	39.80	2	39.80	39.75	3.3	31,830	0.01%
2024/04/02	1	39.84	2	39.88	39.88	-1	31,934	0.00%
2024/04/01	2	39.59	0	0.00	39.59	2	32,441	0.01%
2024/03/28	0.3	39.58	6.1	39.66	39.74	-5.8	32,919	-0.02%
2024/03/27	0	0.00	4.1	39.39	39.55	-4.1	33,013	-0.01%
2024/03/26	5	39.24	0	0.00	39.24	5	33,076	0.02%
2024/03/25	1	39.63	34	39.77	39.62	-33	33,059	-0.10%
2024/03/22	1	39.78	3	40.00	39.80	-2	33,201	-0.01%
2024/03/21	0	0.00	16	39.82	39.93	-16	33,133	-0.05%
2024/03/20	0	0.00	20	39.56	39.63	-20	33,302	-0.06%
2024/03/19	0	0.00	9.2	39.62	39.70	-9.2	33,682	-0.03%
2024/03/18	0	0.00	6	39.12	39.36	-6	34,225	-0.02%
2024/03/15	0	0.00	8.1	38.99	39.02	-8.1	34,152	-0.02%
2024/03/14	54	38.89	0	0.00	38.72	54	33,922	0.16%
2024/03/13	0	0.00	1	39.02	39.08	-1	33,830	0.00%
2024/03/12	5	38.78	27.1	38.94	38.99	-22.1	33,698	-0.07%
2024/03/11	5.9	38.42	32	38.50	38.43	-26.1	33,783	-0.08%
2024/03/08	2	38.40	22	38.99	38.45	-20	33,669	-0.06%
2024/03/07	0	0.00	15.9	38.61	38.68	-15.9	33,152	-0.05%
2024/03/06	5	38.34	45	38.33	38.53	-40	32,892	-0.12%
2024/03/05	0.2	37.98	10	38.15	38.16	-9.8	32,576	-0.03%
2024/03/04	13	38.06	14	38.02	38.00	-1	32,498	0.00%
2024/02/29	56	37.54	0	0.00	37.70	56	32,168	0.17%
2024/02/27	0	0.00	2	37.45	37.51	-2	32,028	-0.01%
2024/02/26	5	37.62	6	37.58	37.68	-1	31,870	0.00%
2024/02/23	2	37.89	9	37.85	37.59	-7	31,783	-0.02%
2024/02/22	2	37.52	24	37.61	37.65	-22	32,100	-0.07%
2024/02/21	0	0.00	9	37.37	37.29	-9	31,762	-0.03%
2024/02/20	7	37.36	2.5	37.39	37.39	4.5	31,741	0.01%
2024/02/19	7	37.09	12	37.12	37.14	-5	31,436	-0.02%
2024/02/16	9	37.08	13	37.11	37.07	-4	31,677	-0.01%
2024/02/15	2	36.83	5	36.83	36.86	-3	31,353	-0.01%
2024/02/05	5	36.42	0	0.00	36.45	5	30,608	0.02%
2024/02/02	0	0.00	15	36.47	36.45	-15	30,525	-0.05%
2024/02/01	0	0.00	10	36.29	36.30	-10	30,337	-0.03%
2024/01/31	0.1	36.24	10	36.18	36.20	-9.9	30,544	-0.03%
2024/01/30	1	36.34	13.4	36.38	36.36	-12.4	30,496	-0.04%
2024/01/29	4	36.21	0.7	36.25	36.28	3.3	30,526	0.01%
2024/01/26	1	36.15	0	0.00	36.07	1	30,394	0.00%
2024/01/25	3	36.36	1	36.30	36.29	2	30,391	0.01%
2024/01/24	0	0.00	27	36.28	36.23	-27	30,277	-0.09%
2024/01/23	1	36.12	34	36.20	36.20	-33	30,812	-0.11%
2024/01/22	0	0.00	13	36.07	36.14	-13	30,686	-0.04%
2024/01/18	14	35.14	0	0.00	35.12	14	31,058	0.05%
2024/01/17	64.4	35.35	0	0.00	35.19	64.4	30,727	0.21%
2024/01/16	46.2	36.24	0	0.00	36.37	46.2	29,046	0.16%
2024/01/15	20	36.47	0	0.00	36.42	20	27,642	0.07%
2024/01/12	20	36.29	0	0.00	36.33	20	27,656	0.07%
2024/01/11	0.3	36.42	25	36.26	36.39	-24.7	28,953	-0.09%
2024/01/10	20	36.23	0	0.00	36.24	20	31,275	0.06%
2024/01/09	16	36.52	1	36.50	36.49	15	32,297	0.05%
2024/01/08	2	36.63	1	36.85	36.57	1	32,979	0.00%
2024/01/05	2	36.59	0	0.00	36.55	2	33,330	0.01%
2024/01/04	17	36.60	0	0.00	36.59	17	33,253	0.05%
2024/01/03	24	36.73	16	36.77	36.68	8	33,531	0.02%
2024/01/02	8	37.05	5	37.30	37.17	3	32,601	0.01%
2023/12/29	5	37.40	4	37.39	37.40	1	32,410	0.00%
2023/12/28	0	0.00	2	37.53	37.33	-2	32,806	-0.01%
2023/12/27	11	37.38	30	37.36	37.42	-19	33,456	-0.06%
2023/12/26	5	36.97	6	36.97	37.00	-1	33,230	0.00%
2023/12/25	0.5	36.60	10	36.65	36.65	-9.5	32,781	-0.03%
2023/12/22	3	36.33	15.4	36.39	36.37	-12.4	32,487	-0.04%
2023/12/21	19	36.32	0	0.00	36.33	19	32,461	0.06%
2023/12/20	1	36.51	6	36.50	36.57	-5	32,376	-0.02%
2023/12/19	5	36.09	15	36.12	36.10	-10	32,120	-0.03%
2023/12/18	2	36.34	3	36.38	36.38	-1	32,281	0.00%
2023/12/15	2	36.40	13	36.47	36.36	-11	32,159	-0.03%
2023/12/14	0	0.00	14.2	36.51	36.55	-14.2	31,933	-0.04%
2023/12/13	0	0.00	46	35.89	36.06	-46	31,472	-0.15%
2023/12/12	0	0.00	3	35.60	35.58	-3	30,915	-0.01%
2023/12/11	5	35.49	1	35.47	35.47	4	30,849	0.01%
2023/12/08	2	35.46	2	35.42	35.42	0	30,809	0.00%
2023/12/07	3	35.25	30	35.32	35.25	-27	30,780	-0.09%
2023/12/06	0	0.00	4	35.38	35.31	-4	31,299	-0.01%
2023/12/05	1	34.95	0.3	35.05	35.05	0.7	31,001	0.00%
2023/12/01	2	35.12	0	0.00	35.13	2	30,932	0.01%
2023/11/29	0	0.00	2	35.05	35.09	-2	30,961	-0.01%
2023/11/28	2	34.87	0	0.00	34.90	2	30,789	0.01%
2023/11/27	1	34.90	0	0.00	34.75	1	30,758	0.00%
2023/11/23	6	34.92	3	34.97	34.97	3	30,643	0.01%
2023/11/22	3	35.03	5.1	35.03	35.05	-2.1	30,857	-0.01%
2023/11/21	0	0.00	15	35.26	35.30	-15	31,044	-0.05%
2023/11/20	15	34.81	10	34.85	34.90	5	31,152	0.02%
2023/11/17	7	34.84	3	34.83	34.82	4	31,201	0.01%
2023/11/15	0	0.00	8.6	35.05	34.83	-8.6	31,235	-0.03%
2023/11/14	0.1	34.69	0	0.00	34.68	0.1	31,232	0.00%
2023/11/10	12	34.35	0	0.00	34.43	12	31,543	0.04%
2023/11/09	12	34.48	0	0.00	34.55	12	31,693	0.04%
2023/11/08	0.6	34.48	0.6	34.59	34.54	0.1	32,047	0.00%
2023/11/07	0.5	34.21	0	0.00	34.23	0.5	32,009	0.00%
2023/11/06	5.1	34.06	1.4	34.26	34.24	3.7	32,783	0.01%
2023/11/02	1	33.50	2	33.45	33.52	-1	33,164	0.00%
2023/11/01	6	32.69	3	32.88	32.89	3	33,528	0.01%
2023/10/31	15.5	32.98	0	0.00	32.69	15.5	34,305	0.05%
2023/10/30	12	33.14	0	0.00	33.23	12	35,099	0.03%
2023/10/27	2.5	33.18	0	0.00	33.13	2.5	35,971	0.01%
2023/10/26	13.1	33.02	0	0.00	33.10	13.1	37,274	0.04%
2023/10/25	13	33.66	0	0.00	33.62	13	37,595	0.03%
2023/10/24	6.2	33.19	0	0.00	33.47	6.2	38,032	0.02%
2023/10/23	19.2	33.21	0	0.00	33.08	19.2	38,620	0.05%
2023/10/20	24.5	33.15	0	0.00	33.40	24.5	39,802	0.06%
2023/10/19	16.2	33.50	7	33.57	33.65	9.2	41,284	0.02%
2023/10/18	45.9	34.78	0	0.00	34.90	45.9	40,573	0.11%
2023/10/17	38	35.49	0	0.00	35.27	38	38,508	0.10%
2023/10/16	15.3	35.51	0	0.00	35.52	15.3	38,342	0.04%
2023/10/13	3.3	35.66	0	0.00	35.72	3.3	38,793	0.01%
2023/10/12	0	0.00	6	35.95	35.98	-6	39,925	-0.02%
2023/10/11	3.6	35.83	0.9	36.14	35.78	2.7	41,376	0.01%
2023/10/05	7	35.54	0	0.00	35.69	7	43,168	0.02%
2023/10/04	17.3	35.22	0	0.00	35.39	17.3	43,474	0.04%
2023/10/03	16.7	35.76	0	0.00	35.60	16.7	43,353	0.04%
2023/10/02	0.6	35.67	3.5	35.53	35.74	-2.9	43,325	-0.01%
2023/09/28	0	0.00	1	35.05	35.06	-1	43,861	0.00%
2023/09/27	10	34.80	0	0.00	34.87	10	44,651	0.02%
2023/09/26	2	34.85	0	0.00	34.76	2	45,761	0.00%
2023/09/25	3	35.08	0	0.00	35.08	3	46,125	0.01%
2023/09/22	4.5	34.53	0	0.00	34.89	4.5	46,174	0.01%
2023/09/21	12	34.64	6	34.55	34.70	6	46,266	0.01%
2023/09/20	4	35.00	0	0.00	35.05	4	45,945	0.01%
2023/09/19	1	35.37	0	0.00	35.14	1	46,493	0.00%
2023/09/18	0.2	35.35	0	0.00	35.31	0.2	46,664	0.00%
2023/09/15	0	0.00	1.8	35.56	35.58	-1.8	46,803	0.00%
2023/09/14	0	0.00	4	35.24	35.31	-4	46,953	-0.01%
2023/09/13	1.5	34.80	0	0.00	34.86	1.5	47,064	0.00%
2023/09/12	3	34.80	3	34.80	34.80	0	47,518	0.00%
2023/09/11	11	34.70	14.4	35.24	34.79	-3.4	48,056	-0.01%
2023/09/08	2.1	35.37	5	35.30	35.42	-2.9	47,956	-0.01%
2023/09/07	4	35.51	0	0.00	35.45	4	48,886	0.01%
2023/09/06	0	0.00	1	35.61	35.60	-1	49,568	0.00%
2023/09/04	0.3	35.17	16	35.21	35.27	-15.7	50,141	-0.03%
2023/09/01	0.3	35.12	0	0.00	35.12	0.3	50,299	0.00%
2023/08/31	0	0.00	1	35.31	35.31	-1	50,522	0.00%
2023/08/30	0	0.00	1	35.36	35.35	-1	50,824	0.00%
2023/08/29	1	35.06	0	0.00	35.16	1	51,337	0.00%
2023/08/28	5	35.02	0	0.00	35.06	5	51,398	0.01%
2023/08/25	6.3	35.22	4	35.29	35.14	2.3	51,319	0.00%
2023/08/24	1	35.69	13	35.96	35.76	-12	51,396	-0.02%
2023/08/23	1	35.11	0	0.00	35.43	1	51,458	0.00%
2023/08/21	1	34.87	0	0.00	34.85	1	52,135	0.00%
2023/08/18	3	34.80	1	35.40	34.84	2	52,121	0.00%
2023/08/17	2.3	35.19	0.5	35.09	35.33	1.8	51,806	0.00%
2023/08/16	5.5	34.73	6	34.94	35.14	-0.5	51,736	0.00%
2023/08/15	4.2	34.90	10	34.84	34.85	-5.8	51,873	-0.01%
2023/08/14	5	34.21	1	34.16	34.28	4	52,221	0.01%
2023/08/10	15	34.60	13	34.54	34.43	2	52,010	0.00%
2023/08/09	1	35.40	6	35.65	35.35	-5	51,239	-0.01%
2023/08/08	1	35.58	2	35.50	35.59	-1	50,991	0.00%
2023/08/07	4	35.64	2.3	35.28	35.70	1.7	50,577	0.00%
2023/08/04	1.1	34.38	5	34.75	34.74	-3.9	50,055	-0.01%
2023/08/02	9.2	34.65	5	35.37	34.51	4.2	49,160	0.01%
2023/08/01	1.1	35.47	3	35.30	35.73	-1.9	47,781	0.00%
2023/07/31	7.2	36.16	41	36.95	35.74	-33.8	46,827	-0.07%
2023/07/28	2	36.30	42	36.46	36.58	-40	45,368	-0.09%
2023/07/27	5	36.27	3	36.15	36.10	2	44,245	0.00%
2023/07/26	11	36.04	6	36.07	36.02	5	43,693	0.01%
2023/07/25	11	36.39	29	36.46	36.05	-18	42,844	-0.04%
2023/07/24	5	35.84	57.3	35.80	35.99	-52.3	41,141	-0.13%
2023/07/21	2	34.98	10	34.68	35.26	-8	39,128	-0.02%
2023/07/20	1	34.69	2	34.70	34.71	-1	38,945	0.00%
2023/07/19	17.4	34.56	19	34.72	34.36	-1.6	38,430	0.00%
2023/07/18	27.1	35.26	5	34.87	35.11	22.1	37,308	0.06%
2023/07/17	26.6	35.89	6	35.92	35.94	20.6	35,892	0.06%
2023/07/14	13.2	35.39	19.8	35.33	35.54	-6.6	33,984	-0.02%
2023/07/13	17.4	35.11	12.8	35.28	34.82	4.6	32,411	0.01%
2023/07/12	0	0.00	22	34.21	34.30	-22	30,636	-0.07%
2023/07/11	13	33.78	3	33.67	33.80	10	29,710	0.03%
2023/07/10	2	33.24	2	33.17	33.18	0	29,355	0.00%
2023/07/07	12	33.06	60	33.05	33.08	-48	28,963	-0.17%
2023/07/06	8.2	33.42	5	33.36	33.34	3.2	28,125	0.01%
2023/07/05	25.8	33.79	0	0.00	33.71	25.8	27,144	0.10%
2023/07/04	9	33.91	9	33.68	33.91	0	26,313	0.00%
2023/07/03	5	33.24	12	33.21	33.24	-7	25,368	-0.03%
2023/06/29	0	0.00	9	32.56	32.53	-9	25,191	-0.04%
2023/06/28	0	0.00	4	32.42	32.30	-4	25,050	-0.02%
2023/06/27	2.8	32.36	20	32.21	32.18	-17.2	25,112	-0.07%
2023/06/21	2	32.60	2	32.68	32.83	0	24,714	0.00%
2023/06/20	30	32.61	1	32.49	32.48	29	24,470	0.12%
2023/06/19	10.5	32.75	1	32.75	32.73	9.5	24,190	0.04%
2023/06/16	4	32.85	3	32.62	32.78	1	23,898	0.00%
2023/06/15	16	32.66	24	32.58	32.69	-8	23,537	-0.03%
2023/06/14	4.3	32.33	0	0.00	32.32	4.3	23,053	0.02%
2023/06/13	60	32.08	6	32.17	32.20	54	22,990	0.23%
2023/06/12	42.3	31.74	0	0.00	31.78	42.3	22,212	0.19%
2023/06/09	2.2	31.65	7	31.72	31.78	-4.8	21,791	-0.02%
2023/06/08	35.3	31.36	4	31.30	31.24	31.3	21,944	0.14%
2023/06/07	1.3	31.43	63	31.29	31.46	-61.7	22,078	-0.28%
2023/06/06	0.2	31.15	10	31.11	31.15	-9.8	22,001	-0.04%
2023/06/05	3	31.06	5	31.06	31.10	-2	21,934	-0.01%
2023/06/02	4	31.00	30	30.93	30.93	-26	21,734	-0.12%
2023/06/01	6	30.38	0	0.00	30.47	6	21,375	0.03%
2023/05/31	13	30.45	0	0.00	30.49	13	21,387	0.06%
2023/05/30	36.4	30.69	2	30.50	30.52	34.4	21,242	0.16%
2023/05/29	18	30.72	2	30.61	30.65	16	20,974	0.08%
2023/05/26	6	30.07	10	30.15	30.13	-4	20,701	-0.02%
2023/05/25	2	29.79	7	29.79	29.78	-5	20,433	-0.02%
2023/05/23	0	0.00	14	29.35	29.37	-14	20,586	-0.07%
2023/05/22	0	0.00	9	29.34	29.35	-9	20,555	-0.04%
2023/05/19	5	29.25	3	29.31	29.31	2	20,426	0.01%
2023/05/18	11.5	29.03	10	29.07	29.05	1.5	20,315	0.01%
2023/05/17	0.2	28.71	3	28.78	28.76	-2.9	19,833	-0.01%
2023/05/16	0	0.00	7.6	28.58	28.65	-7.6	19,596	-0.04%
2023/05/15	1	28.34	0	0.00	28.42	1	19,581	0.01%
2023/05/12	2	28.21	6	28.40	28.45	-4	19,709	-0.02%
2023/05/11	3	28.42	0	0.00	28.40	3	19,730	0.02%
2023/05/10	1	28.53	0	0.00	28.54	1	19,819	0.01%
2023/05/09	0	0.00	1	28.67	28.64	-1	19,838	-0.01%
2023/05/05	0	0.00	2	28.46	28.47	-2	20,193	-0.01%
2023/05/03	3	28.30	0	0.00	28.42	3	20,639	0.01%
2023/05/02	1	28.40	0	0.00	28.44	1	20,848	0.00%
2023/04/28	2	28.19	0	0.00	28.23	2	21,218	0.01%
2023/04/27	2	27.82	0	0.00	28.02	2	21,247	0.01%
2023/04/26	8	27.71	0	0.00	27.84	8	21,374	0.04%
2023/04/25	12	27.86	0	0.00	27.80	12	21,169	0.06%
2023/04/24	7	28.26	0	0.00	28.27	7	20,386	0.03%
2023/04/21	7	28.31	3	28.21	28.19	4	20,417	0.02%
2023/04/20	8	28.44	0	0.00	28.43	8	20,440	0.04%
2023/04/19	2	28.59	0	0.00	28.55	2	20,772	0.01%
2023/04/18	5	28.67	0	0.00	28.67	5	20,861	0.02%
2023/04/17	0	0.00	3.8	28.80	28.80	-3.8	20,763	-0.02%
2023/04/14	0	0.00	2.9	28.68	28.74	-2.9	20,701	-0.01%
2023/04/13	6	28.71	12	28.77	28.71	-6	20,739	-0.03%
2023/04/12	2	28.80	11	28.77	28.85	-9	20,533	-0.04%
2023/04/10	1	28.42	7.1	28.45	28.50	-6.1	20,786	-0.03%
2023/04/07	1	28.44	1	28.50	28.43	0	20,709	0.00%
2023/04/06	1	28.39	0.7	28.52	28.47	0.3	20,739	0.00%
2023/03/31	2	28.44	12	28.45	28.43	-10	20,527	-0.05%
2023/03/30	8	28.29	3	28.24	28.29	5	20,270	0.02%
2023/03/28	2	28.10	2	28.32	28.06	0	20,445	0.00%
2023/03/27	0	0.00	8	28.30	28.31	-8	20,288	-0.04%
2023/03/24	0.1	28.20	0.4	28.26	28.26	-0.3	20,355	0.00%
2023/03/23	0	0.00	2	28.04	28.12	-2	20,172	-0.01%
2023/03/22	0	0.00	2	28.00	28.05	-2	20,077	-0.01%
2023/03/21	4	27.88	3	27.84	27.84	1	19,992	0.01%
2023/03/17	1	27.57	0	0.00	27.76	1	19,971	0.01%
2023/03/16	5	27.47	0	0.00	27.50	5	20,002	0.02%
2023/03/15	2	27.80	8	27.85	27.66	-6	19,828	-0.03%
2023/03/14	2	27.68	73	27.70	27.66	-71	20,028	-0.35%
2023/03/13	4.2	27.78	6	27.90	27.93	-1.8	19,940	-0.01%
2023/03/10	12	27.90	0	0.00	27.86	12	19,434	0.06%
2023/03/09	36	28.23	4	28.22	28.24	32	19,250	0.17%
2023/03/08	39	28.25	12	28.28	28.37	27	19,260	0.14%
2023/03/07	38	28.30	2	28.38	28.38	36	19,170	0.19%
2023/03/06	1	28.29	5	28.11	28.25	-4	19,336	-0.02%
2023/03/03	40	27.96	5	28.00	27.95	35	19,265	0.18%
2023/03/02	1	27.68	0	0.00	27.78	1	19,261	0.01%
2023/03/01	7	27.65	0	0.00	27.72	7	19,262	0.04%
2023/02/24	5.3	27.70	0	0.00	27.67	5.3	19,252	0.03%
2023/02/23	4	27.74	1	27.60	27.74	3	18,853	0.02%
2023/02/22	9	27.37	0	0.00	27.40	9	18,630	0.05%
2023/02/21	3	27.52	9	27.50	27.53	-6	18,676	-0.03%
2023/02/20	0	0.00	4	27.41	27.41	-4	18,848	-0.02%
2023/02/17	5	27.23	0	0.00	27.24	5	19,228	0.03%
2023/02/16	2	27.27	3	27.24	27.33	-1	19,710	-0.01%
2023/02/15	2	27.06	0	0.00	27.05	2	19,842	0.01%
2023/02/14	2	27.13	10	27.13	27.13	-8	19,890	-0.04%
2023/02/13	7.2	26.90	0	0.00	26.97	7.2	20,252	0.04%
2023/02/10	5	27.02	15	27.03	27.02	-10	20,463	-0.05%
2023/02/09	1	27.16	0	0.00	27.15	1	20,644	0.00%
2023/02/08	68	27.16	35	27.07	27.15	33	20,772	0.16%
2023/02/07	1	26.90	0	0.00	26.94	1	20,779	0.00%
2023/02/06	2	26.95	0	0.00	26.92	2	20,807	0.01%
2023/02/03	1	27.03	0	0.00	27.00	1	20,631	0.00%
2023/02/02	4	26.94	2	26.98	26.99	2	20,588	0.01%
2023/02/01	1	26.67	2	26.66	26.67	-1	20,715	0.00%
2023/01/31	3.2	26.54	6.2	26.65	26.54	-3.1	20,789	-0.01%
2023/01/30	2	26.49	0	0.00	26.53	2	20,925	0.01%
2023/01/16	0	0.00	2	26.00	26.02	-2	21,491	-0.01%
2023/01/13	7	26.00	0	0.00	25.98	7	21,901	0.03%
2023/01/12	5.2	26.01	5	26.07	25.99	0.2	23,355	0.00%
2023/01/11	0	0.00	4	26.08	26.07	-4	26,140	-0.02%
2023/01/10	3	25.99	11.2	26.03	26.06	-8.2	28,394	-0.03%
2023/01/09	0	0.00	59.3	25.92	25.94	-59.3	30,395	-0.19%
2023/01/06	2	25.67	0	0.00	25.66	2	30,737	0.01%
2023/01/05	1	25.55	1	25.57	25.46	0	31,646	0.00%
2023/01/04	7	25.46	0	0.00	25.45	7	32,661	0.02%
2022/12/30	1	25.40	0	0.00	25.40	1	35,174	0.00%
2022/12/29	3.1	25.15	0	25.33	25.29	3.1	36,105	0.01%
2022/12/28	15	25.34	0.5	25.42	25.38	14.5	37,580	0.04%
2022/12/27	0	0.00	22	25.69	25.63	-22	39,029	-0.06%
2022/12/26	0	0.00	1.9	25.60	25.58	-1.9	39,495	0.00%
2022/12/22	0	0.00	1	25.67	25.67	-1	40,666	0.00%
2022/12/21	2	25.33	0	0.00	25.34	2	41,902	0.00%
2022/12/20	16	25.49	0.5	25.37	25.30	15.5	42,413	0.04%
2022/12/19	0.3	25.72	2.1	25.76	25.73	-1.8	43,612	0.00%
2022/12/16	7	25.50	10	25.70	25.70	-3	43,959	-0.01%
2022/12/15	1	25.68	13	25.74	25.70	-12	44,276	-0.03%
2022/12/14	0	0.00	15	25.69	25.68	-15	44,807	-0.03%
2022/12/13	0.3	25.63	13	25.55	25.53	-12.7	45,119	-0.03%
2022/12/12	0	0.00	10	25.50	25.50	-10	45,266	-0.02%
2022/12/08	1	25.20	0	0.00	25.29	1	45,414	0.00%
2022/12/07	2	25.37	0	0.00	25.44	2	45,356	0.00%
2022/12/06	2	25.70	0	0.00	25.61	2	45,095	0.00%
2022/12/02	6.1	25.73	0	0.00	25.73	6.1	44,678	0.01%
2022/11/30	1	25.50	0	0.00	25.65	1	44,924	0.00%
2022/11/29	5	25.27	0	0.00	25.47	5	45,006	0.01%
2022/11/28	7	25.33	0	0.00	25.32	7	45,368	0.02%
2022/11/25	3	25.53	1	25.56	25.52	2	45,495	0.00%
2022/11/23	2	25.28	0	0.00	25.30	2	45,616	0.00%
2022/11/18	0	0.00	2	25.48	25.43	-2	46,058	0.00%
2022/11/17	26	25.36	16	25.53	25.58	10	46,115	0.02%
2022/11/16	0	0.00	1	25.48	25.53	-1	46,277	0.00%
2022/11/15	12	25.39	5	25.50	25.55	7	46,005	0.02%
2022/11/14	9	25.24	9	25.33	25.42	0	45,523	0.00%
2022/11/11	5	24.98	16.5	25.19	25.00	-11.5	44,997	-0.03%
2022/11/10	1	24.52	4.1	24.54	24.53	-3.1	44,523	-0.01%
2022/11/09	2	24.56	19	24.50	24.61	-17	44,514	-0.04%
2022/11/08	5.8	24.30	5	24.30	24.23	0.8	44,336	0.00%
2022/11/07	0	0.00	8.3	23.99	24.06	-8.3	43,972	-0.02%
2022/11/04	3	23.50	3	23.59	23.64	0	43,722	0.00%
2022/11/03	1	23.42	0	0.00	23.58	1	43,744	0.00%
2022/11/01	3	23.59	5	23.54	23.55	-2	43,778	0.00%
2022/10/31	10	23.50	32	23.50	23.48	-22	43,858	-0.05%
2022/10/28	33.5	23.31	0.3	23.38	23.31	33.2	44,013	0.08%
2022/10/27	0	23.53	0	0.00	23.58	0	43,742	0.00%
2022/10/25	12	23.43	0.3	23.50	23.40	11.7	43,675	0.03%
2022/10/24	11.1	23.72	56	23.86	23.69	-44.9	43,127	-0.10%
2022/10/21	1.3	23.64	1	23.77	23.58	0.3	42,952	0.00%
2022/10/20	25.2	23.49	0	0.00	23.65	25.2	42,434	0.06%
2022/10/19	77.9	23.91	1	24.04	23.95	76.9	41,038	0.19%
2022/10/18	59	25.79	0	0.00	25.84	59	38,264	0.15%
2022/10/17	131.6	25.53	0	0.00	25.77	131.6	36,062	0.36%	大買/鉅額交易
2022/10/14	64.2	25.92	1	25.99	25.91	63.2	33,875	0.19%
2022/10/13	8	25.61	0	0.00	25.53	8	33,319	0.02%
2022/10/12	6	25.79	3	25.68	25.82	3	32,298	0.01%
2022/10/11	45	25.87	2	25.87	25.85	43	31,414	0.14%
2022/10/07	11.1	26.34	10	26.37	26.28	1.1	30,057	0.00%
2022/10/06	3.7	26.56	18	26.52	26.57	-14.3	29,048	-0.05%
2022/10/05	33.2	26.61	8	26.70	26.62	25.2	28,495	0.09%
2022/10/04	15	26.16	0	0.00	26.27	15	27,349	0.05%
2022/10/03	13.2	25.58	0	0.00	25.67	13.2	25,742	0.05%
2022/09/30	30	25.56	0	0.00	25.78	30	25,645	0.12%
2022/09/29	21.7	25.89	0	0.00	25.81	21.7	25,407	0.09%
2022/09/28	25.2	25.93	0	0.00	25.83	25.2	25,726	0.10%
2022/09/27	13	26.27	6	26.35	26.33	7	24,823	0.03%
2022/09/26	47	26.39	0	0.00	26.33	47	24,841	0.19%
2022/09/23	8	27.03	0	0.00	27.06	8	24,343	0.03%
2022/09/22	26.1	27.16	0	0.00	27.17	26.1	24,787	0.11%
2022/09/21	10.1	27.71	0	0.00	27.64	10.1	24,382	0.04%
2022/09/20	10	27.96	0	0.00	27.98	10	24,002	0.04%
2022/09/19	1	28.15	4	28.16	28.06	-3	23,870	-0.01%
2022/09/16	9	28.26	0	0.00	28.28	9	23,904	0.04%
2022/09/14	2	28.28	0	0.00	28.35	2	25,063	0.01%
2022/09/13	0	0.00	1	28.69	28.71	-1	25,067	0.00%
2022/09/12	1	28.55	4	28.56	28.56	-3	25,899	-0.01%
2022/09/08	1	28.19	4	27.87	28.25	-3	26,541	-0.01%
2022/09/07	12.1	27.88	0	0.00	27.90	12.1	27,361	0.04%
2022/09/06	1.1	28.05	0	0.00	28.08	1.1	27,108	0.00%
2022/09/05	1	28.06	4	28.18	28.18	-3	27,077	-0.01%
2022/09/02	10.2	28.20	0	0.00	28.10	10.2	27,375	0.04%
2022/09/01	11	28.42	0	0.00	28.44	11	26,958	0.04%
2022/08/31	7	28.47	0	0.00	28.79	7	26,588	0.03%
2022/08/30	1	28.45	0	0.00	28.67	1	26,330	0.00%
2022/08/29	18.6	28.42	0	0.00	28.45	18.6	26,109	0.07%
2022/08/26	7.1	29.13	0	0.00	29.10	7.1	25,430	0.03%
2022/08/25	0	0.00	5	28.90	28.94	-5	25,285	-0.02%
2022/08/24	8.1	28.85	0	0.00	28.80	8.1	25,177	0.03%
2022/08/23	4	28.97	0	0.00	28.93	4	24,848	0.02%
2022/08/22	9	29.17	0	29.25	29.25	9	24,388	0.04%
2022/08/19	1	29.25	13	29.34	29.42	-12	24,110	-0.05%
2022/08/18	1.1	29.22	7	29.29	29.29	-5.9	24,128	-0.02%
2022/08/16	2	29.14	0	0.00	29.24	2	24,041	0.01%
2022/08/15	7.4	29.18	0	0.00	29.22	7.4	23,880	0.03%
2022/08/12	0.2	29.32	1	29.22	29.30	-0.8	23,637	0.00%
2022/08/11	0	0.00	5	29.08	29.12	-5	23,814	-0.02%
2022/08/08	2.6	28.69	0	0.00	28.87	2.6	23,892	0.01%
2022/08/05	0.2	28.89	2	28.71	28.87	-1.8	23,904	-0.01%
2022/08/04	12	28.27	2	28.31	28.43	10	24,150	0.04%
2022/08/03	5	28.38	0	0.00	28.44	5	24,195	0.02%
2022/08/02	15	28.38	0	0.00	28.45	15	24,176	0.06%
2022/08/01	0	0.00	16	28.74	28.76	-16	24,031	-0.07%
2022/07/27	1	28.06	0	0.00	28.25	1	23,648	0.00%
2022/07/26	1	28.06	0	0.00	28.12	1	23,575	0.00%
2022/07/25	3	28.28	3	28.33	28.33	0	23,450	0.00%
2022/07/22	3	28.32	0	0.00	28.40	3	23,497	0.01%
2022/07/21	0	0.00	22	28.16	28.38	-22	23,839	-0.09%
2022/07/20	0	0.00	12	28.01	28.00	-12	24,096	-0.05%
2022/07/15	4	27.05	0	0.00	27.09	4	24,487	0.02%
2022/07/13	11	27.15	1	27.10	27.08	10	24,146	0.04%
2022/07/12	8	26.54	0	0.00	26.62	8	24,016	0.03%
2022/07/07	7	26.42	9	26.61	26.76	-2	23,071	-0.01%
2022/07/06	15.6	26.44	0	0.00	26.32	15.6	23,127	0.07%
2022/07/05	4.1	26.84	11	26.61	26.96	-6.9	22,663	-0.03%
2022/07/04	19	26.71	2	26.64	26.68	17	22,393	0.08%
2022/07/01	46	27.06	2	27.41	26.81	44	22,566	0.19%
2022/06/30	17.5	27.65	16	27.55	27.56	1.5	21,708	0.01%
2022/06/29	11	28.18	0	0.00	28.14	11	20,881	0.05%
2022/06/28	5	28.61	0	0.00	28.53	5	20,578	0.02%
2022/06/27	0.1	28.67	3	28.75	28.86	-2.9	20,368	-0.01%
2022/06/24	8.2	28.28	1	28.25	28.10	7.2	20,147	0.04%
2022/06/23	21	28.22	3	28.60	28.05	18	20,047	0.09%
2022/06/22	20.1	28.73	1	28.62	28.50	19.1	19,293	0.10%
2022/06/21	2.1	29.26	0	0.00	29.28	2.1	18,528	0.01%
2022/06/20	26.1	29.14	0	0.00	28.87	26.1	18,308	0.14%
2022/06/17	25.1	29.54	0	0.00	29.62	25.1	17,392	0.14%
2022/06/16	46	30.10	0	0.00	29.94	46	16,622	0.28%
2022/06/15	5	30.35	0	0.00	30.39	5	15,696	0.03%
2022/06/14	11	30.20	0	0.00	30.48	11	15,602	0.07%
2022/06/13	42.4	30.43	0	0.00	30.51	42.4	15,482	0.27%
2022/06/10	3.1	31.01	0	0.00	31.08	3.1	14,994	0.02%
2022/06/09	5	31.35	0.4	31.38	31.30	4.6	15,011	0.03%
2022/06/08	3	31.57	4	31.60	31.60	-1	14,992	-0.01%
2022/06/07	5.1	31.40	0	0.00	31.44	5.1	15,163	0.03%
2022/06/06	2	31.33	1	31.47	31.48	1	15,209	0.01%
2022/06/02	3.1	31.38	0	0.00	31.40	3.1	15,616	0.02%
2022/06/01	2	31.44	8	31.47	31.52	-6	16,204	-0.04%
2022/05/31	1.1	31.30	0	0.00	31.40	1.1	16,408	0.01%
2022/05/30	0	0.00	10.5	31.37	31.43	-10.5	16,672	-0.06%
2022/05/27	0	0.00	8	31.05	31.08	-8	16,766	-0.05%
2022/05/26	0	0.00	1	30.95	30.80	-1	17,092	-0.01%
2022/05/25	0	0.00	6	30.91	30.88	-6	17,125	-0.04%
2022/05/23	1	30.81	0	0.00	30.86	1	17,461	0.01%
2022/05/19	18.5	30.52	0	0.00	30.68	18.5	18,026	0.10%
2022/05/18	1	30.88	0	0.00	31.01	1	17,868	0.01%
2022/05/17	3	30.74	0	0.00	30.69	3	17,836	0.02%
2022/05/16	10.4	30.70	1	30.65	30.72	9.4	17,947	0.05%
2022/05/13	3.2	30.74	0	0.00	30.80	3.2	17,622	0.02%
2022/05/12	26.1	30.86	0	0.00	30.63	26.1	17,584	0.15%
2022/05/11	27	31.23	0	0.00	31.17	27	17,093	0.16%
2022/05/10	6.1	31.22	0.6	31.35	31.65	5.5	16,798	0.03%
2022/05/09	9	31.68	0	0.00	31.57	9	16,792	0.05%
2022/05/06	3	31.98	0	0.00	32.25	3	16,679	0.02%
2022/05/05	0.4	32.63	0	0.00	32.54	0.4	16,763	0.00%
2022/05/03	0.1	31.95	0	0.00	32.09	0.1	17,554	0.00%
2022/04/29	0.1	31.98	0	0.00	32.01	0.1	17,967	0.00%
2022/04/28	15	31.59	0	0.00	31.72	15	18,539	0.08%
2022/04/27	25.1	31.36	1.1	31.35	31.48	24	18,489	0.13%
2022/04/26	29.2	31.97	0	0.00	31.93	29.2	18,167	0.16%
2022/04/25	50.1	32.05	0	0.00	32.03	50.1	18,243	0.27%
2022/04/22	1.2	32.78	0	0.00	32.78	1.2	17,463	0.01%
2022/04/21	2	32.85	0	0.00	32.90	2	17,770	0.01%
2022/04/20	3.3	32.82	0	0.00	32.83	3.3	17,859	0.02%
2022/04/19	0.1	32.90	0	0.00	32.85	0.1	18,080	0.00%
2022/04/18	3.3	32.61	0	0.00	32.68	3.3	18,217	0.02%
2022/04/15	5	32.96	2	32.97	32.90	3	18,004	0.02%
2022/04/14	7.2	33.11	0	0.00	33.07	7.2	18,223	0.04%
2022/04/13	0	0.00	16	32.98	33.11	-16	18,347	-0.09%
2022/04/12	39.2	32.66	0	0.00	32.69	39.2	18,315	0.21%
2022/04/11	14.3	32.86	0	0.00	32.81	14.3	17,884	0.08%
2022/04/08	23	33.04	7	33.09	33.17	16	17,526	0.09%
2022/04/07	27.2	33.10	0	0.00	32.90	27.2	17,428	0.16%
2022/04/06	1	33.38	0	0.00	33.47	1	16,712	0.01%
2022/04/01	2	33.44	0	0.00	33.55	2	16,657	0.01%
2022/03/31	1.1	33.67	0	0.00	33.63	1.1	16,656	0.01%
2022/03/30	0	0.00	6	33.81	33.70	-6	16,713	-0.04%
2022/03/28	10	33.45	0	0.00	33.78	10	16,634	0.06%
2022/03/25	10	33.88	2	33.81	33.81	8	16,484	0.05%
2022/03/24	0	0.00	3	33.88	33.96	-3	16,660	-0.02%
2022/03/23	3	33.99	0.3	33.97	33.96	2.7	16,953	0.02%
2022/03/22	5	33.88	0	0.00	33.87	5	17,380	0.03%
2022/03/21	5.2	33.96	1	33.95	33.95	4.2	17,417	0.02%
2022/03/18	9	33.86	7	33.87	33.90	2	17,685	0.01%
2022/03/16	10	33.77	0	0.00	33.71	10	17,821	0.06%
2022/03/15	6	33.85	0	0.00	33.78	6	17,846	0.03%
2022/03/14	0	0.00	4	34.06	34.13	-4	18,020	-0.02%
2022/03/10	2	33.90	2	33.88	33.89	0	18,239	0.00%
2022/03/09	4	33.33	1	33.29	33.36	3	18,168	0.02%
2022/03/08	19	32.94	2.3	32.92	33.00	16.7	18,129	0.09%
2022/03/07	14	33.44	3.2	33.48	33.45	10.8	17,675	0.06%
2022/03/04	6.8	34.12	0	0.00	34.04	6.8	17,185	0.04%
2022/03/03	1	34.18	23.2	34.15	34.22	-22.2	17,340	-0.13%
2022/03/02	0	0.00	28	33.99	33.97	-28	17,356	-0.16%
2022/03/01	0	0.00	19.7	33.81	33.88	-19.7	17,209	-0.11%
2022/02/25	3.4	33.26	2	33.20	33.33	1.4	16,965	0.01%
2022/02/24	7.4	33.27	3	33.20	33.19	4.4	17,005	0.03%
2022/02/23	0	0.00	3	33.69	33.75	-3	16,824	-0.02%
2022/02/22	4.2	33.38	2	33.41	33.49	2.2	16,978	0.01%
2022/02/21	1	33.45	17	33.69	33.80	-16	17,361	-0.09%
2022/02/18	1	33.18	4	33.46	33.50	-3	17,247	-0.02%
2022/02/17	7	33.39	3	33.38	33.34	4	17,551	0.02%
2022/02/16	0	0.00	2	33.33	33.27	-2	17,830	-0.01%
2022/02/15	0	0.00	2	33.21	33.10	-2	17,811	-0.01%
2022/02/14	4	33.10	0	0.00	33.13	4	18,019	0.02%
2022/02/11	3	33.42	2	33.43	33.43	1	18,330	0.01%
2022/02/10	10	33.45	1	33.49	33.49	9	18,757	0.05%
2022/02/09	3	33.41	7	33.44	33.50	-4	19,206	-0.02%
2022/02/08	0	0.00	10	33.28	33.30	-10	19,190	-0.05%
2022/02/07	2	32.97	8	32.70	33.00	-6	19,118	-0.03%
2022/01/26	2	32.43	0	0.00	32.40	2	19,021	0.01%
2022/01/25	16.1	32.31	0	0.00	32.34	16.1	19,107	0.08%
2022/01/24	7.1	32.52	0	0.00	32.72	7.1	18,760	0.04%
2022/01/21	16	32.85	0	0.00	32.84	16	18,519	0.09%
2022/01/19	0	0.00	7	33.34	33.21	-7	18,354	-0.04%
2022/01/18	0	0.00	8	33.42	33.45	-8	18,641	-0.04%
2022/01/17	5	33.11	0	0.00	33.22	5	18,981	0.03%
2022/01/14	14	32.98	1	33.00	33.15	13	21,215	0.06%
2022/01/13	1	33.21	10	33.22	33.20	-9	22,404	-0.04%
2022/01/12	5.5	33.12	5	33.10	33.10	0.5	23,373	0.00%
2022/01/11	2	33.19	0	0.00	33.20	2	23,638	0.01%
2022/01/10	0.5	33.29	0	0.00	33.27	0.5	24,258	0.00%
2022/01/07	5	33.19	21	33.52	33.17	-16	24,516	-0.07%
2022/01/05	11	33.45	11	33.41	33.45	0	25,175	0.00%
2022/01/04	7	33.41	4	33.42	33.41	3	26,009	0.01%
2022/01/03	0	0.00	5.3	33.68	33.42	-5.3	26,439	-0.02%
2021/12/30	15.3	33.59	1	33.62	33.58	14.3	27,336	0.05%
2021/12/29	5	33.61	103	33.60	33.61	-98	27,867	-0.35%	大賣/
2021/12/28	2	33.52	11	33.51	33.56	-9	28,292	-0.03%
2021/12/24	5	33.35	11	33.45	33.29	-6	30,113	-0.02%
2021/12/23	1	33.36	7	33.34	33.34	-6	30,324	-0.02%
2021/12/22	3	33.30	0	0.00	33.30	3	30,997	0.01%
2021/12/21	1	33.31	0	0.00	33.36	1	31,128	0.00%
2021/12/20	1	33.36	0	0.00	33.41	1	31,224	0.00%
2021/12/17	4	33.36	16	33.44	33.43	-12	31,075	-0.04%
2021/12/16	2	33.39	10	33.41	33.45	-8	30,909	-0.03%
2021/12/15	4	32.90	0	0.00	33.04	4	31,068	0.01%
2021/12/14	6.4	33.06	12	33.07	32.95	-5.6	31,054	-0.02%
2021/12/13	1	33.35	2	33.39	33.33	-1	30,895	0.00%
2021/12/09	0	0.00	1	33.32	33.32	-1	30,754	0.00%
2021/12/08	0	0.00	3	33.24	33.18	-3	30,597	-0.01%
2021/12/07	1	32.94	8	32.88	33.03	-7	30,311	-0.02%
2021/12/06	1	32.60	3	32.81	32.86	-2	30,069	-0.01%
2021/12/03	0	0.00	1	32.69	32.65	-1	30,302	0.00%
2021/12/02	1	32.46	0	0.00	32.47	1	30,250	0.00%
2021/12/01	2	32.40	1	32.37	32.50	1	30,420	0.00%
2021/11/30	2	32.45	0	0.00	32.30	2	30,392	0.01%
2021/11/29	2	32.25	16	32.00	32.22	-14	30,384	-0.05%
2021/11/26	0	0.00	9	32.42	32.35	-9	30,133	-0.03%
2021/11/25	3	32.68	2	32.66	32.65	1	29,905	0.00%
2021/11/23	3	32.70	0	0.00	32.63	3	29,885	0.01%
2021/11/22	2	32.94	1	33.00	32.93	1	29,903	0.00%
2021/11/19	3	33.12	0	0.00	32.93	3	29,833	0.01%
2021/11/18	0	0.00	1	32.98	32.98	-1	29,820	0.00%
2021/11/17	1	32.63	0	0.00	32.71	1	29,329	0.00%
2021/11/16	4	32.46	4	32.50	32.59	0	29,410	0.00%
2021/11/15	1	32.46	60	32.41	32.43	-59	29,642	-0.20%
2021/11/12	8	32.13	56	32.22	32.20	-48	29,635	-0.16%
2021/11/11	7	32.16	0	0.00	32.15	7	29,814	0.02%
2021/11/10	0	0.00	3	32.49	32.34	-3	30,295	-0.01%
2021/11/09	7	32.36	30	32.45	32.35	-23	30,107	-0.08%
2021/11/08	0	0.00	19	32.17	32.39	-19	29,738	-0.06%
2021/11/05	6	31.81	3	31.83	31.95	3	29,680	0.01%
2021/11/03	2	31.68	0	0.00	31.77	2	29,845	0.01%
2021/11/02	7.1	31.60	1	31.56	31.53	6.1	29,764	0.02%
2021/11/01	22	31.53	0	0.00	31.56	22	29,464	0.07%
2021/10/29	3	31.27	0	0.00	31.45	3	29,203	0.01%
2021/10/28	8	31.33	0	0.00	31.39	8	29,000	0.03%
2021/10/27	13	31.06	0	0.00	31.15	13	28,924	0.04%
2021/10/26	32	30.99	2	31.06	31.05	30	28,992	0.10%
2021/10/25	16	30.75	0	0.00	30.86	16	28,743	0.06%
2021/10/22	55	30.71	20	30.66	30.84	35	28,569	0.12%
2021/10/21	81.3	32.32	14	32.40	32.40	67.3	26,495	0.25%
2021/10/20	30	32.38	10	32.32	32.37	20	25,033	0.08%
2021/10/19	16	32.37	0	0.00	32.40	16	23,996	0.07%
2021/10/18	11	32.32	45	32.37	32.36	-34	23,655	-0.14%
2021/10/15	1	32.32	0	0.00	32.31	1	23,612	0.00%
2021/10/14	25	32.04	0	0.00	32.18	25	23,569	0.11%
2021/10/13	11	32.25	5	32.15	32.17	6	23,078	0.03%
2021/10/12	27	32.30	0	0.00	32.24	27	22,532	0.12%
2021/10/08	2.3	32.59	5	32.60	32.59	-2.7	21,746	-0.01%
2021/10/07	26	32.56	0	0.00	32.57	26	21,631	0.12%
2021/10/06	17	31.83	0	0.00	31.88	17	20,959	0.08%
2021/10/05	15	31.62	6	31.72	31.96	9	20,585	0.04%
2021/10/04	27	31.97	7	31.89	31.84	20	20,219	0.10%
2021/10/01	38	32.39	1	32.13	32.26	37	19,474	0.19%
2021/09/30	7	32.70	0	0.00	32.77	7	18,345	0.04%
2021/09/29	24	32.68	2	32.72	32.70	22	18,174	0.12%
2021/09/28	2.2	33.00	0	0.00	33.08	2.2	17,606	0.01%
2021/09/27	2	33.26	0	0.00	33.30	2	17,512	0.01%
2021/09/23	2.2	33.10	0	0.00	33.08	2.2	17,863	0.01%
2021/09/22	30	32.81	0	0.00	32.90	30	17,894	0.17%
2021/09/17	5	33.38	0	0.00	33.42	5	17,382	0.03%
2021/09/16	1	33.27	0	0.00	33.28	1	17,370	0.01%
2021/09/15	2	33.20	11	33.31	33.33	-9	17,219	-0.05%
2021/09/14	1	33.41	0	0.00	33.36	1	17,241	0.01%
2021/09/13	1	33.28	0	0.00	33.41	1	17,264	0.01%
2021/09/08	3	32.92	1	32.90	32.80	2	17,202	0.01%
2021/09/07	12	33.10	0	0.00	33.16	12	16,852	0.07%
2021/09/06	10.1	33.30	0	0.00	33.07	10.1	16,790	0.06%
2021/09/03	3.2	33.26	0	0.00	33.24	3.2	16,600	0.02%
2021/09/02	1.2	33.14	1	33.25	33.16	0.2	16,607	0.00%
2021/08/31	4	33.20	3.1	33.12	33.38	0.9	16,476	0.01%
2021/08/30	1	33.19	0	0.00	33.29	1	16,532	0.01%
2021/08/27	4	33.01	0	0.00	33.11	4	16,504	0.02%
2021/08/26	6	32.96	2	33.10	32.99	4	16,452	0.02%
2021/08/25	2	32.89	0	0.00	33.00	2	16,281	0.01%
2021/08/24	0.3	32.84	0	0.00	32.80	0.3	16,383	0.00%
2021/08/23	11	32.76	0	0.00	32.88	11	16,186	0.07%
2021/08/20	8	32.07	2	32.46	32.26	6	16,057	0.04%
2021/08/19	9	32.44	0	0.00	32.32	9	15,784	0.06%
2021/08/18	24	32.78	1	32.65	33.07	23	15,181	0.15%
2021/08/17	22	32.87	0	0.00	32.53	22	14,907	0.15%
2021/08/16	22	32.86	0	0.00	32.86	22	14,707	0.15%
2021/08/13	0.3	33.32	0	0.00	33.27	0.3	14,056	0.00%
2021/08/12	1	33.37	0	0.00	33.51	1	13,851	0.01%
2021/08/11	112	33.47	0	0.00	33.49	112	13,905	0.81%	大買/鉅額交易
2021/08/10	16	33.83	1	33.87	33.79	15	13,704	0.11%
2021/08/09	1	34.07	0	0.00	34.10	1	14,439	0.01%
2021/08/06	0	0.00	1	34.22	34.25	-1	14,660	-0.01%
2021/08/05	1	34.17	0	0.00	34.20	1	15,367	0.01%
2021/08/04	0	0.00	1	34.32	34.35	-1	16,712	-0.01%
2021/08/03	21	34.09	0	0.00	34.15	21	17,432	0.12%
2021/08/02	2	33.73	0	0.00	34.00	2	17,428	0.01%
2021/07/30	11.1	34.03	1	33.90	33.90	10.1	17,250	0.06%
2021/07/29	13	34.07	0	0.00	34.10	13	17,094	0.08%
2021/07/28	13	33.51	0	0.00	33.89	13	17,359	0.07%
2021/07/27	5	34.16	0	0.00	34.07	5	17,372	0.03%
2021/07/26	1	34.51	3	34.52	34.50	-2	17,260	-0.01%
2021/07/22	0	0.00	1	34.09	34.21	-1	17,183	-0.01%
2021/07/21	37	34.06	0	0.00	34.13	37	16,996	0.22%
2021/07/20	5	34.69	0	0.00	34.56	5	16,353	0.03%
2021/07/19	0	0.00	1	35.08	35.14	-1	16,195	-0.01%
2021/07/16	1	34.85	2	35.06	35.12	-1	16,301	-0.01%
2021/07/15	0	0.00	1	34.64	34.98	-1	16,244	-0.01%
2021/07/14	43	34.52	0	0.00	34.48	43	16,238	0.26%
2021/07/13	20	35.00	1	34.89	34.85	19	16,009	0.12%
2021/07/12	3	35.26	0	0.00	35.27	3	15,934	0.02%
2021/07/09	1.1	35.74	0	0.00	35.44	1.1	15,733	0.01%
2021/07/08	1	35.50	0	0.00	35.80	1	15,796	0.01%
2021/07/07	2	35.66	0	0.00	35.61	2	15,802	0.01%
2021/07/06	10	35.88	9	35.99	35.91	1	15,704	0.01%
2021/07/05	0	0.00	11	35.55	35.69	-11	15,631	-0.07%
2021/07/02	1	35.11	1	35.10	35.20	0	15,550	0.00%
2021/07/01	0	0.00	4	35.13	35.00	-4	15,473	-0.03%
2021/06/29	4	34.81	1	35.01	34.80	3	15,029	0.02%
2021/06/28	2	35.01	4	35.04	35.10	-2	15,068	-0.01%
2021/06/25	0	0.00	4	34.78	34.74	-4	15,000	-0.03%
2021/06/24	1	34.68	0	0.00	34.66	1	15,045	0.01%
2021/06/22	12	34.66	1	34.42	34.43	11	15,168	0.07%
2021/06/21	10	34.60	0	0.00	34.55	10	15,124	0.07%
2021/06/18	0	0.00	5	34.93	34.91	-5	15,026	-0.03%
2021/06/17	1	34.60	0	0.00	34.90	1	15,116	0.01%
2021/06/11	2	34.58	1	34.59	34.55	1	15,354	0.01%
2021/06/10	3	34.51	0	0.00	34.60	3	15,462	0.02%
2021/06/09	1	34.40	0	0.00	34.45	1	15,529	0.01%
2021/06/08	1	34.62	0	0.00	34.65	1	15,624	0.01%
2021/06/07	2	34.64	3	34.58	34.72	-1	15,739	-0.01%
2021/06/04	1	34.73	0	0.00	34.77	1	15,681	0.01%
2021/06/03	8	34.93	0	0.00	34.95	8	15,696	0.05%
2021/06/02	10	35.02	0	0.00	34.96	10	15,809	0.06%
2021/06/01	2	34.80	1	34.90	35.06	1	15,858	0.01%
2021/05/31	0	0.00	1	34.65	34.75	-1	15,721	-0.01%
2021/05/28	0	0.00	5	34.50	34.55	-5	15,754	-0.03%
2021/05/27	1	34.08	0	0.00	34.28	1	15,767	0.01%
2021/05/26	3	34.35	3	34.33	34.32	0	15,811	0.00%
2021/05/25	2	34.24	0	0.00	34.34	2	15,861	0.01%
2021/05/24	2	33.97	1	33.95	34.05	1	15,943	0.01%
2021/05/21	2	33.93	2	34.18	34.00	0	15,870	0.00%
2021/05/20	3	33.87	0	0.00	33.86	3	15,950	0.02%
2021/05/19	4	33.86	3	34.05	34.10	1	15,867	0.01%
2021/05/18	8	33.68	0	0.00	34.01	8	15,921	0.05%
2021/05/17	9	32.66	10	33.02	32.75	-1	15,879	-0.01%
2021/05/14	1	33.75	0	0.00	33.65	1	14,792	0.01%
2021/05/13	12	32.76	0	0.00	33.40	12	14,460	0.08%
2021/05/12	35	33.60	30	33.85	33.50	5	13,679	0.04%
2021/05/11	47	34.88	0	0.00	34.70	47	12,332	0.38%
2021/05/10	2	35.85	0	0.00	35.88	2	11,676	0.02%
2021/05/07	1	35.70	1	35.62	35.72	0	11,778	0.00%
2021/05/06	3	35.06	0	0.00	35.30	3	11,877	0.03%
2021/05/05	4	35.44	0	0.00	35.35	4	11,916	0.03%
2021/05/04	3	35.39	6	35.52	35.30	-3	11,516	-0.03%
2021/05/03	0	0.00	5	36.09	35.91	-5	11,089	-0.05%
2021/04/29	0	0.00	8	36.14	36.12	-8	11,039	-0.07%
2021/04/28	11	35.93	1	35.92	35.98	10	11,127	0.09%
2021/04/27	1	35.99	1	35.96	35.98	0	11,379	0.00%
2021/04/23	3	35.13	0	0.00	35.30	3	11,671	0.03%
2021/04/22	7	35.50	20	35.34	35.40	-13	11,800	-0.11%
2021/04/21	2	35.40	1	35.33	35.53	1	12,099	0.01%
2021/04/19	0	0.00	10	35.12	35.20	-10	12,466	-0.08%
2021/04/16	2	34.89	1	34.90	34.94	1	12,623	0.01%
2021/04/15	8	34.44	0	0.00	34.50	8	12,665	0.06%
2021/04/14	38	34.23	1	34.20	34.35	37	13,099	0.28%
2021/04/13	2.2	34.55	22	34.64	34.47	-19.8	13,191	-0.15%
2021/04/12	1	34.68	2	34.70	34.69	-1	13,479	-0.01%
2021/04/09	4	34.73	1	34.67	34.70	3	13,634	0.02%
2021/04/08	0	0.00	6	34.73	34.75	-6	13,861	-0.04%
2021/04/07	4	34.73	0	0.00	34.71	4	13,924	0.03%
2021/04/06	22	34.74	0	0.00	34.74	22	13,991	0.16%
2021/04/01	10	34.62	82	34.63	34.61	-72	14,051	-0.51%
2021/03/31	12	34.71	3	34.71	34.63	9	14,126	0.06%
2021/03/30	0	0.00	2	34.33	34.60	-2	13,963	-0.01%
2021/03/29	3	34.07	0	0.00	34.34	3	14,041	0.02%
2021/03/25	0	0.00	6	33.58	33.66	-6	14,089	-0.04%
2021/03/24	0	0.00	1	33.70	33.65	-1	14,064	-0.01%
2021/03/23	2	33.66	2	33.62	33.66	0	14,047	0.00%
2021/03/22	83	33.60	1	33.66	33.60	82	14,115	0.58%
2021/03/18	0	0.00	4	33.32	33.53	-4	14,273	-0.03%
2021/03/17	1	32.90	1	33.00	32.95	0	14,394	0.00%
2021/03/16	0	0.00	22	33.00	32.99	-22	14,595	-0.15%
2021/03/15	0	0.00	3	32.71	32.74	-3	14,896	-0.02%
2021/03/12	0	0.00	7	32.40	32.43	-7	15,119	-0.05%
2021/03/11	2	32.30	8	32.29	32.33	-6	15,393	-0.04%
2021/03/08	9	31.95	0	0.00	32.00	9	15,766	0.06%
2021/03/05	3	31.62	0	0.00	31.80	3	15,693	0.02%
2021/03/04	3	31.78	0	0.00	31.80	3	15,709	0.02%
2021/03/03	8	31.87	6	31.88	31.93	2	15,785	0.01%
2021/03/02	1	32.01	0	0.00	31.90	1	15,732	0.01%
2021/02/26	0	0.00	1	31.89	31.90	-1	15,774	-0.01%
2021/02/24	4	31.95	0	0.00	31.80	4	15,763	0.03%
2021/02/22	2	31.40	214	31.39	31.50	-212	15,506	-1.37%	大賣/鉅額交易
2021/02/19	1	31.04	2	30.97	31.12	-1	15,365	-0.01%
2021/02/18	5	31.02	0	0.00	31.13	5	15,500	0.03%
2021/02/17	0	0.00	5	30.92	31.00	-5	15,543	-0.03%
2021/02/05	1	30.58	3	30.57	30.55	-2	15,356	-0.01%
2021/02/04	1	30.51	0	0.00	30.51	1	15,473	0.01%
2021/02/03	1	30.52	0	0.00	30.51	1	15,563	0.01%
2021/02/02	0	0.00	5	30.55	30.50	-5	15,854	-0.03%
2021/02/01	3	30.04	0	0.00	30.25	3	16,075	0.02%
2021/01/28	0	0.00	2.2	30.70	30.72	-2.2	16,201	-0.01%
2021/01/27	0	0.00	5	30.87	30.95	-5	16,259	-0.03%
2021/01/26	0	0.00	60	30.77	30.68	-60	16,164	-0.37%
2021/01/25	5	30.45	16	30.73	30.83	-11	16,491	-0.07%
2021/01/22	4	30.42	4	30.45	30.53	0	16,841	0.00%
2021/01/21	4	30.32	0	0.00	30.30	4	17,518	0.02%
2021/01/20	24	30.37	5	30.36	30.25	19	19,146	0.10%
2021/01/19	0	0.00	11	30.73	30.74	-11	19,403	-0.06%
2021/01/18	2	30.49	8	30.54	30.61	-6	19,634	-0.03%
2021/01/15	0	0.00	4	31.06	30.79	-4	19,548	-0.02%
2021/01/14	0	0.00	13	30.90	30.92	-13	19,520	-0.07%
2021/01/13	0	0.00	23	30.58	30.69	-23	19,429	-0.12%
2021/01/12	5	30.48	5	30.48	30.35	0	19,254	0.00%
2021/01/11	2	30.50	2	30.63	30.61	0	19,281	0.00%
2021/01/08	14	30.37	2	30.41	30.46	12	19,283	0.06%
2021/01/07	1	30.14	12	30.19	30.22	-11	19,236	-0.06%
2021/01/06	0	0.00	12	30.13	30.00	-12	18,861	-0.06%
2021/01/05	4.6	29.97	9	30.01	30.02	-4.4	18,702	-0.02%
2020/12/31	1	29.79	15	29.82	29.95	-14	18,552	-0.08%
2020/12/30	0	0.00	5	29.78	29.78	-5	18,338	-0.03%
2020/12/29	0	0.00	2	29.69	29.67	-2	18,326	-0.01%
2020/12/28	0	0.00	4	29.74	29.75	-4	18,329	-0.02%
2020/12/25	1	29.51	0	0.00	29.51	1	18,165	0.01%
2020/12/24	1	29.50	0	0.00	29.48	1	18,085	0.01%
2020/12/23	14	29.37	0	0.00	29.42	14	18,156	0.08%
2020/12/22	1	29.59	1	29.48	29.43	0	18,606	0.00%
2020/12/21	5	29.51	0	0.00	29.60	5	19,258	0.03%
2020/12/18	2	29.59	1	29.66	29.61	1	19,328	0.01%
2020/12/17	1	29.63	2	29.63	29.66	-1	19,561	-0.01%
2020/12/16	0	0.00	4	29.68	29.80	-4	19,561	-0.02%
2020/12/15	11	29.65	0	0.00	29.51	11	19,488	0.06%
2020/12/14	5	29.80	10	29.81	29.82	-5	19,302	-0.03%
2020/12/11	9	29.86	1	29.93	29.81	8	19,359	0.04%
2020/12/10	9	29.96	14	30.04	29.94	-5	19,265	-0.03%
2020/12/09	7	30.01	21	30.12	30.14	-14	19,097	-0.07%
2020/12/08	1	29.88	0	0.00	29.90	1	18,695	0.01%
2020/12/07	1	29.82	3	29.95	29.85	-2	18,414	-0.01%
2020/12/03	10	29.56	15	29.57	29.45	-5	18,137	-0.03%
2020/12/02	0	0.00	3	29.47	29.44	-3	18,138	-0.02%
2020/12/01	3	29.21	1.8	29.36	29.35	1.2	18,131	0.01%
2020/11/30	2	29.40	2	29.44	29.35	0	18,213	0.00%
2020/11/25	15	29.03	0	0.00	29.01	15	18,006	0.08%
2020/11/24	14	29.14	0	29.16	29.11	14	17,904	0.08%
2020/11/23	1	29.12	13	29.07	29.14	-12	17,841	-0.07%
2020/11/19	4	28.87	0	0.00	28.86	4	18,118	0.02%
2020/11/17	1	28.80	5	28.94	28.81	-4	18,455	-0.02%
2020/11/16	0	0.00	4	28.77	28.80	-4	19,178	-0.02%
2020/11/13	0	0.00	4	28.53	28.53	-4	18,963	-0.02%
2020/11/12	2	28.45	5	28.50	28.40	-3	18,920	-0.02%
2020/11/10	5	28.27	0	0.00	28.29	5	18,893	0.03%
2020/11/09	1	28.42	0	0.00	28.40	1	18,592	0.01%
2020/11/06	1.2	28.21	0	0.00	28.19	1.2	18,420	0.01%
2020/11/05	1	28.10	3	28.13	28.12	-2	18,259	-0.01%
2020/11/04	8	28.04	0	0.00	28.05	8	18,240	0.04%
2020/11/03	2	27.98	0	0.00	28.01	2	18,058	0.01%
2020/11/02	10	27.65	0	0.00	27.72	10	17,951	0.06%
2020/10/30	19	27.83	0	0.00	27.80	19	17,737	0.11%
2020/10/29	13.5	27.88	0	0.00	27.98	13.5	17,214	0.08%
2020/10/28	15	28.28	0	0.00	28.19	15	16,451	0.09%
2020/10/27	3	29.64	10	29.67	29.69	-7	14,985	-0.05%
2020/10/26	5	29.68	18	29.72	29.69	-13	14,571	-0.09%
2020/10/23	2	29.58	0	0.00	29.63	2	14,243	0.01%
2020/10/22	4	29.59	0	0.00	29.59	4	14,252	0.03%
2020/10/21	3	29.61	2	29.70	29.59	1	14,117	0.01%
2020/10/20	7	29.61	0	0.00	29.64	7	13,965	0.05%
2020/10/19	1	29.62	3	29.63	29.64	-2	14,347	-0.01%
2020/10/16	7	29.57	10	29.63	29.56	-3	14,557	-0.02%
2020/10/15	8	29.58	0	0.00	29.69	8	14,581	0.05%
2020/10/14	1	29.76	0	0.00	29.74	1	14,485	0.01%
2020/10/13	17	29.65	0	0.00	29.71	17	14,504	0.12%
2020/10/12	13	29.79	2	29.78	29.74	11	14,442	0.08%
2020/10/08	1	29.71	1	29.77	29.76	0	14,174	0.00%
2020/10/07	4	29.63	2	29.64	29.65	2	14,166	0.01%
2020/10/06	10	29.65	11	29.70	29.68	-1	14,217	-0.01%
2020/10/05	3	29.42	0	0.00	29.45	3	14,385	0.02%
2020/09/30	0	0.00	1	29.47	29.48	-1	14,532	-0.01%
2020/09/29	1	29.48	3	29.41	29.40	-2	15,005	-0.01%
2020/09/28	2	29.13	5	29.27	29.38	-3	15,348	-0.02%
2020/09/25	28	29.08	0	0.00	28.90	28	15,839	0.18%
2020/09/24	77	29.16	1	29.07	29.06	76	15,657	0.49%
2020/09/23	46	29.70	3	29.69	29.70	43	15,278	0.28%
2020/09/22	38	29.79	0	0.00	29.80	38	15,424	0.25%
2020/09/21	2	30.11	2	30.05	30.03	0	15,180	0.00%
2020/09/17	2	30.19	0	0.00	30.23	2	15,304	0.01%
2020/09/16	0	0.00	20	30.26	30.25	-20	15,278	-0.13%
2020/09/15	0	0.00	1	30.10	30.10	-1	15,251	-0.01%
2020/09/14	3	29.85	2	29.87	29.98	1	15,378	0.01%
2020/09/11	18	29.76	0	0.00	29.75	18	15,516	0.12%
2020/09/10	6	29.85	4	29.86	29.85	2	15,677	0.01%
2020/09/09	34	29.64	0	0.00	29.85	34	15,903	0.21%
2020/09/08	3	29.87	0	0.00	29.97	3	15,932	0.02%
2020/09/07	5	29.98	0	0.00	29.96	5	16,173	0.03%
2020/09/04	15	30.07	0	0.00	30.09	15	16,345	0.09%
2020/09/03	0	0.00	6	30.34	30.25	-6	16,346	-0.04%
2020/09/02	1	30.14	0	0.00	30.14	1	16,374	0.01%
2020/09/01	0	0.00	2	30.05	30.06	-2	16,665	-0.01%
2020/08/31	1	30.20	0	0.00	30.16	1	16,971	0.01%
2020/08/27	7	30.31	1	30.34	30.33	6	17,715	0.03%
2020/08/26	2	30.33	0	0.00	30.43	2	17,808	0.01%
2020/08/25	10	30.43	3	30.47	30.44	7	17,900	0.04%
2020/08/24	0.3	30.17	15	30.08	30.14	-14.7	17,717	-0.08%
2020/08/21	2	30.07	7	30.11	30.11	-5	17,747	-0.03%
2020/08/20	24	29.74	4	30.19	29.79	20	17,584	0.11%
2020/08/19	27	30.82	4.4	30.85	30.77	22.6	17,106	0.13%
2020/08/17	0.5	30.96	8	30.93	30.96	-7.5	17,405	-0.04%
2020/08/14	0	0.00	8	30.64	30.63	-8	17,515	-0.05%
2020/08/13	1	30.33	0	0.00	30.32	1	17,551	0.01%
2020/08/10	0	0.00	2	30.71	30.60	-2	17,852	-0.01%
2020/08/07	0	0.00	10	30.70	30.65	-10	17,963	-0.06%
2020/08/06	0	0.00	4	30.71	30.70	-4	18,123	-0.02%
2020/07/31	0	0.00	18	30.11	30.24	-18	18,362	-0.10%
2020/07/30	10	29.88	80	29.87	29.99	-70	18,199	-0.38%
2020/07/29	8	29.62	0	0.00	29.62	8	18,290	0.04%
2020/07/28	38.5	29.69	15	29.82	29.46	23.5	18,589	0.13%
2020/07/27	22	29.82	8	29.88	29.84	14	18,958	0.07%
2020/07/24	23	29.90	7	30.05	29.85	16	19,177	0.08%
2020/07/23	7	30.17	15	30.11	30.17	-8	19,226	-0.04%
2020/07/22	1	29.90	76	29.97	29.97	-75	19,001	-0.39%
2020/07/21	1	29.82	13	29.73	29.84	-12	18,618	-0.06%
2020/07/20	34	29.53	11	29.48	29.55	23	18,471	0.12%
2020/07/17	1.2	29.64	0	0.00	29.59	1.2	18,517	0.01%
2020/07/15	35	29.57	1	29.69	29.53	34	19,020	0.18%
2020/07/14	11	29.60	0	0.00	29.58	11	19,474	0.06%
2020/07/10	2	29.52	75	29.65	29.52	-73	20,111	-0.36%
2020/07/09	10	29.90	0	0.00	29.74	10	20,149	0.05%
2020/07/08	0	29.70	0	0.00	29.72	0	20,104	0.00%
2020/07/07	6	29.60	14	29.71	29.43	-8	19,758	-0.04%
2020/07/06	1	29.68	8	29.71	29.83	-7	19,831	-0.04%
2020/07/03	0.1	29.31	16	29.33	29.33	-16	19,848	-0.08%
2020/07/02	3	28.88	3	29.06	29.09	0	19,919	0.00%
2020/07/01	0	0.00	76	28.84	28.79	-76	19,835	-0.38%
2020/06/29	33	28.43	1	28.44	28.51	32	19,944	0.16%
2020/06/24	19	28.56	0	0.00	28.54	19	20,125	0.09%
2020/06/23	3	28.47	1	28.52	28.54	2	20,752	0.01%
2020/06/19	10	28.57	4	28.64	28.56	6	21,935	0.03%
2020/06/17	12	28.48	4	28.40	28.46	8	22,778	0.04%
2020/06/16	5	28.39	64	28.38	28.45	-59	23,966	-0.25%
2020/06/15	0	0.00	48	28.17	28.13	-48	25,896	-0.19%
2020/06/12	44	28.00	2	27.95	28.29	42	26,870	0.16%
2020/06/11	19	28.55	9	28.53	28.43	10	28,066	0.04%
2020/06/10	6	28.74	0	0.00	28.86	6	29,208	0.02%
2020/06/09	1	28.78	7	28.79	28.84	-6	31,585	-0.02%
2020/06/08	8	28.88	17	28.88	28.88	-9	33,932	-0.03%
2020/06/05	4	28.79	134	28.79	28.80	-130	34,209	-0.38%	大賣/鉅額交易
2020/06/04	7	28.68	2	28.66	28.67	5	34,954	0.01%
2020/06/03	32	28.40	19	28.48	28.48	13	36,194	0.04%
2020/06/02	5	28.22	4	28.25	28.17	1	36,074	0.00%
2020/06/01	23	28.00	2	28.05	28.05	21	36,099	0.06%
2020/05/29	5	27.79	18	27.87	27.86	-13	36,125	-0.04%
2020/05/28	7	27.87	11	28.01	27.90	-4	36,417	-0.01%
2020/05/27	0	0.00	3	27.88	27.85	-3	36,930	-0.01%
2020/05/26	10	27.80	56	27.79	27.82	-46	37,686	-0.12%
2020/05/25	59	27.31	0	0.00	27.50	59	37,769	0.16%
2020/05/22	2	27.47	0	0.00	27.45	2	37,724	0.01%
2020/05/21	3	27.62	2	27.72	27.63	1	37,673	0.00%
2020/05/20	22	27.49	0	0.00	27.48	22	37,414	0.06%
2020/05/19	11	27.39	13	27.46	27.43	-2	37,371	-0.01%
2020/05/18	39	27.32	0	0.00	27.25	39	37,373	0.10%
2020/05/15	20	27.40	0	0.00	27.43	20	37,286	0.05%
2020/05/14	4	27.55	1	27.47	27.48	3	37,309	0.01%
2020/05/13	2	27.58	12	27.63	27.75	-10	37,221	-0.03%
2020/05/12	6	27.57	0	0.00	27.55	6	37,202	0.02%
2020/05/11	10	27.67	15	27.67	27.66	-5	37,225	-0.01%
2020/05/08	5	27.60	9	27.59	27.50	-4	37,125	-0.01%
2020/05/07	3	27.29	13	27.40	27.40	-10	37,179	-0.03%
2020/05/06	1	27.33	1	27.22	27.32	0	37,098	0.00%
2020/05/05	2	27.29	2	27.32	27.33	0	37,146	0.00%
2020/05/04	14	26.91	86	27.10	27.09	-72	37,105	-0.19%
2020/04/30	4	27.39	11	27.43	27.46	-7	36,925	-0.02%
2020/04/29	15	27.08	11	27.10	27.07	4	37,079	0.01%
2020/04/28	0	0.00	8	26.87	26.91	-8	37,392	-0.02%
2020/04/27	0	0.00	11	26.68	26.79	-11	39,171	-0.03%
2020/04/24	10	26.32	0	0.00	26.33	10	38,889	0.03%
2020/04/23	4	26.33	0	0.00	26.34	4	38,981	0.01%
2020/04/22	22	25.86	0	0.00	26.23	22	38,900	0.06%
2020/04/21	63	26.21	2	26.10	26.10	61	38,703	0.16%
2020/04/20	3	26.43	7	26.47	26.60	-4	38,276	-0.01%
2020/04/17	8	26.71	21	26.70	26.50	-13	38,143	-0.03%
2020/04/16	48	26.39	6	26.30	26.44	42	37,641	0.11%
2020/04/15	12	26.35	7	26.43	26.47	5	37,489	0.01%
2020/04/14	8	25.93	3	26.02	26.05	5	37,155	0.01%
2020/04/13	12	25.73	0	0.00	25.68	12	37,244	0.03%
2020/04/10	2	25.68	2	25.68	25.73	0	37,181	0.00%
2020/04/09	10	25.75	0	0.00	25.65	10	37,221	0.03%
2020/04/08	13	25.70	1	25.51	25.77	12	36,867	0.03%
2020/04/07	5	25.19	2	25.17	25.22	3	36,353	0.01%
2020/04/06	4	24.80	19	24.85	24.84	-15	36,110	-0.04%
2020/04/01	3	24.47	2	24.50	24.52	1	35,797	0.00%
2020/03/31	1	24.40	0	0.00	24.49	1	35,582	0.00%
2020/03/30	5	24.02	0	0.00	24.32	5	35,350	0.01%
2020/03/27	6	24.54	1	24.38	24.35	5	35,016	0.01%
2020/03/26	8	24.20	17	24.10	24.26	-9	34,321	-0.03%
2020/03/25	8	24.22	3	24.23	24.09	5	33,888	0.01%
2020/03/24	28	23.35	9	23.38	23.38	19	33,068	0.06%
2020/03/23	15	22.54	3	22.63	22.49	12	32,600	0.04%
2020/03/20	13	22.66	22	23.25	23.28	-9	31,861	-0.03%
2020/03/19	52	22.00	4	22.31	21.85	48	30,566	0.16%
2020/03/18	18	23.56	20	23.67	23.29	-2	28,445	-0.01%
2020/03/17	51.5	23.73	0.4	23.80	23.67	51.1	27,264	0.19%
2020/03/16	29	24.87	3	24.68	24.41	26	25,639	0.10%
2020/03/13	35	24.29	3.8	24.74	25.29	31.2	24,153	0.13%
2020/03/12	65	25.90	0	0.00	25.93	65	21,637	0.30%
2020/03/11	16	27.23	0	0.00	26.97	16	19,241	0.08%
2020/03/10	26	26.85	11	27.25	27.25	15	18,794	0.08%
2020/03/09	21	27.41	0	0.00	27.25	21	17,707	0.12%
2020/03/06	10	27.87	0	0.00	27.88	10	16,214	0.06%
2020/03/05	1	28.04	2	28.08	28.10	-1	16,065	-0.01%
2020/03/04	12	27.83	0	0.00	27.86	12	16,235	0.07%
2020/03/03	3	28.00	0	0.00	27.93	3	15,926	0.02%
2020/03/02	17	27.40	30	27.76	27.75	-13	15,541	-0.08%
2020/02/27	11	28.01	0	0.00	27.90	11	14,821	0.07%
2020/02/26	21	28.36	0	0.00	28.30	21	13,985	0.15%
2020/02/25	5	28.45	13	28.64	28.67	-8	13,480	-0.06%
2020/02/24	8	28.69	2	28.65	28.70	6	13,484	0.04%
2020/02/21	2	28.88	2	28.93	28.90	0	13,361	0.00%
2020/02/20	1	28.93	1	28.89	28.93	0	13,388	0.00%
2020/02/19	0.3	28.98	4	28.83	28.96	-3.7	13,416	-0.03%
2020/02/17	4	28.61	0	0.00	28.80	4	13,204	0.03%
2020/02/14	1	28.69	31	28.65	28.79	-30	13,043	-0.23%
2020/02/13	1.5	28.75	0	0.00	28.64	1.5	12,980	0.01%
2020/02/12	6	28.52	1	28.54	28.56	5	13,444	0.04%
2020/02/10	4	27.88	0	0.00	28.14	4	13,445	0.03%
2020/02/07	0	0.00	4	28.30	28.23	-4	13,453	-0.03%
2020/02/06	2	28.32	0	0.00	28.44	2	13,474	0.01%
2020/02/05	3	28.08	1	28.24	28.08	2	13,426	0.01%
2020/02/04	3	28.01	3	28.09	28.12	0	13,381	0.00%
2020/02/03	7	27.26	0	0.00	27.74	7	13,397	0.05%
2020/01/31	8	27.96	0	0.00	27.92	8	12,821	0.06%
2020/01/30	46	27.91	0	0.00	27.70	46	12,492	0.37%
2020/01/20	6	29.20	0	0.00	29.19	6	10,664	0.06%
2020/01/17	1	29.15	12	29.14	29.16	-11	10,913	-0.10%
2020/01/16	0	0.00	1	29.10	29.10	-1	11,189	-0.01%
2020/01/14	4	29.01	0	0.00	29.02	4	13,051	0.03%
2020/01/10	0	0.00	1	28.73	28.69	-1	13,569	-0.01%
2020/01/09	1	28.76	75	28.72	28.70	-74	13,606	-0.54%
2020/01/08	34	28.52	0	0.00	28.50	34	13,583	0.25%
2020/01/07	55	28.75	9	28.60	28.69	46	13,478	0.34%
2020/01/06	4	29.09	25	29.17	28.96	-21	13,221	-0.16%
2020/01/02	1	29.08	0	0.00	29.09	1	13,410	0.01%
2019/12/30	0	0.00	2	29.04	29.00	-2	13,762	-0.01%
2019/12/27	2	28.91	6	28.90	28.90	-4	13,551	-0.03%
2019/12/25	0	0.00	70	28.85	28.83	-70	13,511	-0.52%
2019/12/23	0	0.00	70	28.70	28.72	-70	13,547	-0.52%
2019/12/20	0.2	28.81	0	0.00	28.80	0.2	13,527	0.00%
2019/12/18	2	28.76	15	28.77	28.77	-13	13,651	-0.10%
2019/12/16	1	28.60	11	28.54	28.57	-10	13,469	-0.07%
2019/12/13	0	0.00	1	28.40	28.37	-1	13,377	-0.01%
2019/12/12	0.5	28.34	0	0.00	28.31	0.5	13,384	0.00%
2019/12/11	2	28.21	24	28.21	28.21	-22	13,328	-0.17%
2019/12/09	0	0.00	5	28.21	28.21	-5	13,528	-0.04%
2019/12/05	1	28.02	0	0.00	28.03	1	13,450	0.01%
2019/12/04	2	27.82	0	0.00	27.88	2	13,511	0.01%
2019/12/03	2	27.75	0	0.00	27.92	2	13,692	0.01%
2019/12/02	1	27.75	0	0.00	27.65	1	13,797	0.01%
2019/11/29	2	27.86	0	0.00	27.75	2	13,635	0.01%
2019/11/27	1	28.04	0	0.00	28.04	1	13,666	0.01%
2019/11/26	2	28.05	0	0.00	28.06	2	13,631	0.01%
2019/11/22	0	0.00	4	27.99	28.01	-4	13,516	-0.03%
2019/11/21	3	27.85	0	0.00	28.00	3	13,703	0.02%
2019/11/20	30	28.09	0	0.00	28.09	30	13,558	0.22%
2019/11/19	7	28.11	0	0.00	28.14	7	13,536	0.05%
2019/11/18	1	28.04	0	0.00	28.05	1	13,457	0.01%
2019/11/15	0	0.00	1	27.85	27.88	-1	13,347	-0.01%
2019/11/14	2	27.80	1	27.81	27.83	1	13,300	0.01%
2019/11/13	0	0.00	9	27.74	27.79	-9	13,284	-0.07%
2019/11/12	0	0.00	10	27.70	27.74	-10	13,309	-0.08%
2019/11/11	27	27.52	0	0.00	27.50	27	13,273	0.20%
2019/11/08	2	27.94	0	0.00	27.88	2	12,640	0.02%
2019/11/07	4	27.79	2	27.76	27.80	2	12,608	0.02%
2019/11/06	9	27.90	3	27.97	27.93	6	12,524	0.05%
2019/11/04	91	27.79	0	0.00	27.84	91	12,571	0.72%
2019/10/31	3.3	27.62	0	0.00	27.58	3.3	12,802	0.03%
2019/10/30	5	27.62	0	0.00	27.65	5	12,593	0.04%
2019/10/29	66	27.60	0	0.00	27.62	66	12,476	0.53%
2019/10/25	31	27.76	0	0.00	27.60	31	11,944	0.26%
2019/10/24	11	27.63	5	27.65	27.65	6	11,625	0.05%
2019/10/23	42	27.47	0	0.00	27.54	42	11,355	0.37%
2019/10/22	3	29.00	7	28.99	29.03	-4	9,885	-0.04%
2019/10/21	5	28.94	2	28.93	28.95	3	9,478	0.03%
2019/10/18	2	28.80	2	28.79	28.82	0	8,991	0.00%
2019/10/17	0	0.00	1	28.55	28.70	-1	8,831	-0.01%
2019/10/15	0	0.00	1	28.54	28.45	-1	8,666	-0.01%
2019/10/14	0	0.00	3	28.56	28.52	-3	8,593	-0.03%
2019/10/08	6	28.46	0	0.00	28.44	6	8,493	0.07%
2019/10/07	10	28.44	0	0.00	28.42	10	8,511	0.12%
2019/10/03	2	28.09	0	0.00	28.12	2	7,926	0.03%
2019/10/01	0	0.00	2	28.09	28.18	-2	8,004	-0.02%
2019/09/27	0	0.00	37	27.85	27.88	-37	7,986	-0.46%
2019/09/25	0	0.00	2	28.19	28.20	-2	7,983	-0.03%
2019/09/24	0	0.00	2	28.31	28.33	-2	8,100	-0.02%
2019/09/23	0	0.00	2	28.09	28.12	-2	8,000	-0.02%
2019/09/20	0	0.00	3	27.99	27.98	-3	7,850	-0.04%
2019/09/19	6	28.01	0	0.00	27.97	6	7,861	0.08%
2019/09/17	0	0.00	1	28.00	28.00	-1	7,859	-0.01%
2019/09/12	0	0.00	1	28.00	27.92	-1	7,861	-0.01%
2019/09/11	0	0.00	2	27.81	27.81	-2	7,833	-0.03%
2019/09/09	2	27.85	1	27.90	27.77	1	7,727	0.01%
2019/09/06	0	0.00	7	27.85	27.83	-7	7,701	-0.09%
2019/09/05	0	0.00	5	27.74	27.71	-5	7,572	-0.07%
2019/09/04	0	0.00	8	27.47	27.54	-8	7,409	-0.11%
2019/09/02	0	0.00	25	27.39	27.44	-25	7,237	-0.35%
2019/08/28	0	0.00	4	27.00	26.97	-4	7,116	-0.06%
2019/08/26	0	0.00	2	26.92	26.88	-2	7,350	-0.03%
2019/08/21	0	0.00	2	27.09	27.05	-2	7,546	-0.03%
2019/08/19	0	0.00	4	27.01	27.03	-4	8,017	-0.05%
2019/08/16	2	26.80	0	0.00	26.95	2	8,497	0.02%
2019/08/15	4	26.64	0	0.00	26.82	4	8,632	0.05%
2019/08/13	6	26.73	0	0.00	26.76	6	9,037	0.07%
2019/08/07	1	26.55	0	0.00	26.43	1	9,640	0.01%
2019/08/06	3	26.47	9	26.24	26.52	-6	9,836	-0.06%
2019/08/05	6	26.65	0	0.00	26.60	6	9,910	0.06%
2019/08/02	2	26.93	0	0.00	26.85	2	9,881	0.02%
2019/08/01	2	27.10	0	0.00	27.10	2	9,867	0.02%
2019/07/31	0	0.00	1	27.20	27.20	-1	9,844	-0.01%
2019/07/26	37	27.40	2	27.47	27.40	35	10,002	0.35%
2019/07/25	0	0.00	1	27.38	27.47	-1	9,973	-0.01%
2019/07/23	1	27.22	1	27.23	27.24	0	9,743	0.00%
2019/07/18	1	27.05	0	0.00	27.06	1	9,668	0.01%
2019/07/17	2	27.19	0	0.00	27.14	2	9,614	0.02%
2019/07/16	5	27.30	5	27.27	27.26	0	9,616	0.00%
2019/07/15	0	0.00	3	27.14	27.21	-3	9,580	-0.03%
2019/07/12	0	0.00	6	27.22	27.16	-6	9,519	-0.06%
2019/07/11	0	0.00	7	27.16	27.11	-7	9,417	-0.07%
2019/07/08	1	26.93	0	0.00	26.96	1	9,386	0.01%
2019/07/05	0	0.00	2	27.01	26.99	-2	9,410	-0.02%
2019/07/03	2	26.86	0	0.00	26.78	2	9,587	0.02%
2019/07/01	0	0.00	8	26.94	26.95	-8	9,701	-0.08%
2019/06/27	0	0.00	1	26.63	26.61	-1	9,642	-0.01%
2019/06/24	0	0.00	9	26.57	26.60	-9	9,553	-0.09%
2019/06/21	2	26.52	21	26.64	26.52	-19	9,504	-0.20%
2019/06/19	0	0.00	4	26.38	26.47	-4	9,490	-0.04%
2019/06/17	1	25.99	4	26.00	26.05	-3	9,491	-0.03%
2019/06/10	0	0.00	6	25.97	25.99	-6	9,429	-0.06%
2019/06/05	1	25.94	0	0.00	25.81	1	9,293	0.01%
2019/05/30	0	0.00	12	25.52	25.58	-12	9,109	-0.13%
2019/05/27	2	25.37	0	0.00	25.45	2	9,012	0.02%
2019/05/24	1	25.50	0	0.00	25.44	1	8,978	0.01%
2019/05/23	11	25.50	0	0.00	25.44	11	8,938	0.12%
2019/05/22	6	25.86	0	0.00	25.79	6	8,554	0.07%
2019/05/21	1	25.60	0	0.00	25.76	1	8,558	0.01%
2019/05/20	10	25.72	0	0.00	25.70	10	8,317	0.12%
2019/05/17	2	25.74	0	0.00	25.70	2	8,142	0.02%
2019/05/16	30	26.07	0	0.00	25.92	30	7,872	0.38%
2019/05/14	19	25.83	0	0.00	26.07	19	7,656	0.25%
2019/05/13	21	26.30	0	0.00	26.09	21	7,409	0.28%
2019/05/09	11	26.85	0	0.00	26.74	11	6,862	0.16%
2019/05/08	3	27.10	0	0.00	27.20	3	6,628	0.05%
2019/05/06	0	0.00	2	27.10	27.08	-2	6,968	-0.03%
2019/04/29	2	27.31	0	0.00	27.35	2	6,855	0.03%
2019/04/25	0	0.00	1	27.60	27.65	-1	6,895	-0.01%
2019/04/24	3	27.54	0	0.00	27.57	3	6,904	0.04%
2019/04/23	0	0.00	2	27.35	27.36	-2	6,843	-0.03%
2019/04/22	3	27.41	3	27.48	27.41	0	6,833	0.00%
2019/04/19	5	27.33	6	27.42	27.35	-1	6,797	-0.01%
2019/04/18	1	27.45	0	0.00	27.14	1	6,739	0.01%
2019/04/17	0	0.00	3	27.43	27.44	-3	6,701	-0.04%
2019/04/16	0	0.00	13	27.09	27.25	-13	6,569	-0.20%
2019/04/15	0	0.00	1	27.00	26.99	-1	6,395	-0.02%
2019/04/12	0	0.00	1	26.77	26.76	-1	6,639	-0.02%
2019/04/11	0	0.00	4	27.00	26.89	-4	6,849	-0.06%
2019/04/10	1	26.97	12	26.94	26.97	-11	6,895	-0.16%
2019/04/09	0	0.00	6	27.00	27.02	-6	6,835	-0.09%
2019/04/08	0	0.00	18	26.92	26.93	-18	6,633	-0.27%
2019/04/03	2	26.76	5	26.74	26.73	-3	6,721	-0.04%
2019/04/01	0	0.00	4	26.50	26.51	-4	6,747	-0.06%
2019/03/29	1	26.40	3	26.38	26.40	-2	6,645	-0.03%
2019/03/26	0	0.00	4	26.25	26.25	-4	6,586	-0.06%
2019/03/21	0	0.00	6	26.33	26.37	-6	6,637	-0.09%
2019/03/20	1	26.19	0	0.00	26.20	1	6,477	0.02%
2019/03/18	12	26.01	0	0.00	26.13	12	6,282	0.19%
2019/03/15	1	25.91	0	0.00	25.91	1	6,315	0.02%
2019/03/14	7	25.94	0	0.00	25.91	7	6,297	0.11%
2019/03/13	3	25.96	0	0.00	25.98	3	6,393	0.05%
2019/03/12	0	0.00	1	26.01	26.01	-1	6,406	-0.02%
2019/03/11	1	25.84	0	0.00	25.89	1	6,398	0.02%
2019/03/08	0	0.00	2	25.79	25.84	-2	6,486	-0.03%
2019/03/07	2	26.00	0	0.00	25.98	2	6,446	0.03%
2019/03/06	0	0.00	3	26.05	26.08	-3	6,448	-0.05%
2019/03/05	6	26.01	0	0.00	26.00	6	6,424	0.09%
2019/03/04	1	25.96	0	0.00	26.12	1	6,359	0.02%
2019/02/26	5	26.17	3	26.20	26.18	2	6,134	0.03%
2019/02/25	3	26.08	10	26.09	26.13	-7	6,036	-0.12%
2019/02/21	0	0.00	8	25.80	25.84	-8	5,647	-0.14%
2019/02/20	0	0.00	20	25.69	25.74	-20	5,522	-0.36%
2019/02/19	1	25.55	1	25.56	25.52	0	5,357	0.00%
2019/02/18	1	25.55	0	0.00	25.52	1	5,339	0.02%
2019/02/15	0	0.00	1	25.39	25.39	-1	5,279	-0.02%
2019/02/13	1	25.38	1	25.31	25.42	0	5,182	0.00%
2019/02/12	0	0.00	2	25.25	25.26	-2	5,100	-0.04%
2019/02/11	0	0.00	2	25.00	24.99	-2	4,965	-0.04%
2019/01/30	3	24.93	3	24.91	24.92	0	4,909	0.00%
2019/01/29	0	0.00	4	24.88	24.89	-4	4,913	-0.08%
2019/01/25	0	0.00	7	24.85	24.90	-7	4,787	-0.15%
2019/01/24	0	0.00	5	24.47	24.55	-5	4,632	-0.11%
2019/01/23	0	0.00	2	24.43	24.44	-2	4,651	-0.04%
2019/01/22	10	24.46	2	24.50	24.50	8	4,706	0.17%
2019/01/18	0	0.00	7	24.40	24.39	-7	5,011	-0.14%
2019/01/17	0	0.00	2	24.26	24.26	-2	5,280	-0.04%
2019/01/15	0	0.00	6	24.12	24.13	-6	6,020	-0.10%
2019/01/14	8	24.00	0	0.00	23.99	8	6,153	0.13%
2019/01/10	12	23.99	0	0.00	24.01	12	6,289	0.19%
2019/01/08	7	23.79	0	0.00	23.79	7	6,461	0.11%
2019/01/07	1	23.67	0	0.00	23.73	1	6,725	0.01%
2019/01/04	21	23.34	0	0.00	23.40	21	7,051	0.30%
2019/01/03	21	23.68	0	0.00	23.59	21	7,909	0.27%
2018/12/27	2	23.98	0	0.00	23.91	2	8,621	0.02%
2018/12/26	6	23.83	1	23.89	23.72	5	8,759	0.06%
2018/12/24	1	24.17	0	0.00	24.18	1	8,487	0.01%
2018/12/22	2	24.16	0	0.00	24.17	2	8,472	0.02%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/18	3	24.00	0	0.00	24.03	3	8,463	0.04%
2018/12/17	1	24.33	0	0.00	24.31	1	8,215	0.01%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/12	10	24.25	0	0.00	24.32	10	8,220	0.12%
2018/12/11	1	24.13	0	0.00	24.18	1	8,275	0.01%
2018/12/07	10	24.23	0	0.00	24.28	10	8,234	0.12%
2018/12/06	7	24.21	0	0.00	24.19	7	8,290	0.08%
2018/12/05	2	24.50	5	24.50	24.60	-3	8,209	-0.04%
2018/12/03	0	0.00	2	24.85	24.89	-2	8,500	-0.02%
2018/11/30	0	0.00	2	24.49	24.46	-2	8,381	-0.02%
2018/11/23	1	24.00	0	0.00	23.94	1	8,256	0.01%
2018/11/22	1	24.00	0	0.00	23.98	1	8,224	0.01%
2018/11/20	3	24.23	0	0.00	24.17	3	8,126	0.04%
2018/11/19	1	24.38	0	0.00	24.40	1	8,079	0.01%
2018/11/16	0	0.00	1	24.31	24.29	-1	8,055	-0.01%
2018/11/15	0	0.00	1	24.21	24.22	-1	8,043	-0.01%
2018/11/13	2	23.73	0	0.00	24.12	2	8,005	0.02%
2018/11/08	1	24.36	0	0.00	24.37	1	7,862	0.01%
2018/11/07	2	24.20	0	0.00	24.21	2	7,823	0.03%
2018/11/06	1	24.03	0	0.00	24.08	1	7,809	0.01%
2018/11/02	4	24.16	0	0.00	24.18	4	7,715	0.05%
2018/11/01	1	24.02	2	23.80	24.08	-1	7,680	-0.01%
2018/10/30	2	23.33	0	0.00	23.42	2	7,572	0.03%
2018/10/29	3	23.31	0	0.00	23.34	3	7,528	0.04%
2018/10/26	7.5	23.49	0	0.00	23.43	7.5	7,385	0.10%
2018/10/25	8	23.65	0	0.00	23.59	8	7,185	0.11%
2018/10/24	5	24.12	0	0.00	24.12	5	6,901	0.07%
2018/10/23	17	24.47	0	0.00	24.13	17	6,812	0.25%
2018/10/22	0	0.00	2	25.57	25.81	-2	6,360	-0.03%
2018/10/19	2	25.25	0	0.00	25.55	2	6,251	0.03%
2018/10/18	4	25.50	0	0.00	25.54	4	6,234	0.06%
2018/10/17	5	25.56	0	0.00	25.51	5	6,223	0.08%
2018/10/16	6	25.29	0	0.00	25.39	6	6,122	0.10%
2018/10/15	1	25.15	0	0.00	25.18	1	5,996	0.02%
2018/10/12	8	24.94	0	0.00	25.26	8	5,746	0.14%
2018/10/11	13	24.93	0	0.00	24.91	13	5,427	0.24%
2018/10/09	2	26.23	0	0.00	26.34	2	4,295	0.05%
2018/10/08	17	26.43	0	0.00	26.70	17	3,944	0.43%
2018/10/05	4	26.38	0	0.00	26.43	4	3,543	0.11%
2018/10/04	5	26.73	0	0.00	26.78	5	3,174	0.16%
2018/10/03	6	26.95	0	0.00	26.97	6	3,010	0.20%
2018/10/02	0	0.00	22	27.32	27.20	-22	2,889	-0.76%
2018/09/18	1	27.40	0	0.00	27.40	1	3,280	0.03%
2018/09/13	1	26.90	0	0.00	26.92	1	3,354	0.03%
2018/09/11	7	26.64	0	0.00	26.78	7	3,265	0.21%
2018/09/07	12	27.20	0	0.00	27.19	12	3,011	0.40%
2018/09/03	10	27.80	0	0.00	27.63	10	2,927	0.34%
2018/08/31	0	0.00	15	27.65	27.78	-15	2,999	-0.50%
2018/08/30	0	0.00	6	27.70	27.70	-6	3,069	-0.20%
2018/08/24	12	27.23	0	0.00	27.20	12	3,211	0.37%
2018/08/22	12	27.24	4	27.25	27.29	8	3,407	0.23%
2018/08/14	0	0.00	10	27.21	27.38	-10	3,522	-0.28%
2018/08/08	2	27.64	0	0.00	27.60	2	3,754	0.05%
2018/08/06	0	0.00	7	27.33	27.43	-7	3,772	-0.19%
2018/08/03	0	0.00	1	27.17	27.18	-1	3,769	-0.03%
2018/07/31	1	27.05	0	0.00	27.19	1	3,629	0.03%
2018/07/30	0	0.00	14	27.00	27.04	-14	3,552	-0.39%
2018/07/27	2	26.84	25	26.88	26.89	-23	3,450	-0.67%
2018/07/26	0	0.00	5	26.52	26.59	-5	3,256	-0.15%
2018/07/24	0	0.00	10	26.33	26.42	-10	3,117	-0.32%
2018/07/23	0	0.00	36	26.25	26.23	-36	3,099	-1.16%
2018/07/18	0	0.00	1	26.23	26.21	-1	3,264	-0.03%
2018/07/13	0	0.00	2	25.76	25.79	-2	3,129	-0.06%
2018/07/11	6	25.55	0	0.00	25.51	6	3,160	0.19%
2018/07/10	1	25.61	0	0.00	25.63	1	3,160	0.03%
2018/07/05	12	25.42	0	0.00	25.31	12	3,045	0.39%
2018/07/02	1	25.64	0	0.00	25.61	1	2,896	0.03%
2018/06/29	2	25.62	0	0.00	25.66	2	2,877	0.07%
2018/06/26	2	25.63	0	0.00	25.65	2	2,696	0.07%
2018/06/25	1	25.82	0	0.00	25.78	1	2,557	0.04%
2018/06/19	1	26.02	0	0.00	26.20	1	2,416	0.04%
2018/06/13	1	26.56	0	0.00	26.56	1	2,335	0.04%
2018/06/07	1	26.77	0	0.00	26.79	1	2,251	0.04%
2018/06/05	0	0.00	7	26.60	26.61	-7	2,104	-0.33%
2018/05/22	0	0.00	1	26.40	26.40	-1	1,823	-0.05%
2018/05/14	0	0.00	3	25.75	25.85	-3	1,896	-0.16%
2018/05/07	0	0.00	10	25.23	25.30	-10	1,950	-0.51%
2018/05/03	14	25.19	0	0.00	25.22	14	2,082	0.67%
2018/04/30	4	25.10	0	0.00	25.40	4	2,301	0.17%
2018/04/27	2	25.18	0	0.00	25.15	2	2,318	0.09%
2018/04/25	1	25.20	0	0.00	25.31	1	2,317	0.04%
2018/04/17	4	25.83	0	0.00	25.77	4	2,525	0.16%
2018/04/03	2	25.95	0	0.00	25.92	2	2,706	0.07%
2018/03/27	0	0.00	4	26.12	26.08	-4	2,735	-0.15%
2018/03/23	3	25.79	0	0.00	25.82	3	2,712	0.11%
2018/03/05	3	25.70	0	0.00	25.63	3	3,118	0.10%
2018/03/01	3	25.85	0	0.00	25.91	3	3,134	0.10%
2018/02/26	1	25.95	0	0.00	25.98	1	3,133	0.03%
2018/02/09	1	25.17	0	0.00	25.50	1	3,102	0.03%
2018/02/06	3	25.37	0	0.00	24.99	3	3,135	0.10%
2018/01/29	0	0.00	2	26.74	26.80	-2	3,093	-0.06%
2018/01/16	0	0.00	10	25.70	25.80	-10	2,680	-0.37%