元大高股息 (0056)-土銀-花蓮券商分點個股進出

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
40.01
漲跌
▼0.03
漲幅
-0.07%
成交量
22,045張
產業
上市
3365人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
土銀-花蓮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
2024/05/22	0	0.00	12	40.00	40.04	-12	27,763	-0.04%
2024/05/21	1	39.35	0	0.00	39.50	1	27,717	0.00%
2024/05/20	3	39.61	6	39.65	39.66	-3	27,847	-0.01%
2024/05/15	1	39.50	10	39.45	39.30	-9	28,593	-0.03%
2024/05/14	0	0.00	1	39.21	39.26	-1	29,207	0.00%
2024/05/13	0	0.00	3	39.04	39.04	-3	29,257	-0.01%
2024/05/10	2	38.84	1	38.95	39.04	1	29,446	0.00%
2024/05/07	0	0.00	9	38.89	38.97	-9	29,676	-0.03%
2024/05/02	4	38.25	0.6	38.36	38.35	3.4	29,894	0.01%
2024/04/30	3	38.34	0	0.00	38.32	3	29,995	0.01%
2024/04/29	0	0.00	16	38.35	38.34	-16	30,224	-0.05%
2024/04/26	1	37.77	0	0.00	37.69	1	30,421	0.00%
2024/04/25	2	37.51	0	0.00	37.51	2	30,629	0.01%
2024/04/24	1	37.54	0	0.00	37.85	1	31,019	0.00%
2024/04/23	1	36.95	3.1	36.95	37.12	-2.1	32,830	-0.01%
2024/04/22	3.4	37.01	6.9	37.19	36.92	-3.5	34,650	-0.01%
2024/04/19	17.2	37.55	6.3	37.00	37.27	11	34,860	0.03%
2024/04/18	5.1	38.14	0	0.00	38.18	5.1	33,506	0.02%
2024/04/17	4.5	38.86	5	38.68	38.94	-0.5	32,984	0.00%
2024/04/16	16.5	38.59	11	38.86	38.49	5.5	32,116	0.02%
2024/04/15	17.1	39.71	10	39.62	39.62	7.1	30,685	0.02%
2024/04/12	0	0.00	1	40.06	39.98	-1	30,281	0.00%
2024/04/11	5.1	39.98	4	40.01	40.09	1.1	30,433	0.00%
2024/04/09	0	0.00	0.6	40.00	39.99	-0.6	31,635	0.00%
2024/04/08	2.5	39.83	12	39.86	39.92	-9.5	31,929	-0.03%
2024/04/03	3.1	39.81	0	0.00	39.75	3.1	31,830	0.01%
2024/04/02	1	39.80	0	0.00	39.88	1	31,934	0.00%
2024/04/01	3.1	39.60	0	0.00	39.59	3.1	32,441	0.01%
2024/03/29	0.1	39.80	0	0.00	39.86	0.1	32,753	0.00%
2024/03/28	0.2	39.70	2	39.74	39.74	-1.9	32,919	-0.01%
2024/03/27	0.1	39.57	0	0.00	39.55	0.1	33,013	0.00%
2024/03/26	2	39.30	2	39.38	39.24	0	33,076	0.00%
2024/03/25	2	39.65	10	39.66	39.62	-8	33,059	-0.02%
2024/03/22	0	0.00	10	40.00	39.80	-10	33,201	-0.03%
2024/03/21	1.1	39.90	0	0.00	39.93	1.1	33,133	0.00%
2024/03/20	3.5	39.78	1	39.80	39.63	2.5	33,302	0.01%
2024/03/19	10	39.60	0	0.00	39.70	10	33,682	0.03%
2024/03/18	8	39.10	2	39.20	39.36	6	34,225	0.02%
2024/03/14	3	38.78	10	38.66	38.72	-7	33,922	-0.02%
2024/03/13	0	0.00	1	39.20	39.08	-1	33,830	0.00%
2024/03/12	0	0.00	3.1	38.96	38.99	-3.1	33,698	-0.01%
2024/03/08	2	38.85	1	38.89	38.45	1	33,669	0.00%
2024/03/07	8.3	38.55	11	38.71	38.68	-2.7	33,152	-0.01%
2024/03/06	1	38.47	5	38.59	38.53	-4	32,892	-0.01%
2024/03/04	3	38.05	1	38.02	38.00	2	32,498	0.01%
2024/03/01	1	37.75	1	37.76	37.74	0	32,039	0.00%
2024/02/27	3	37.51	0	0.00	37.51	3	32,028	0.01%
2024/02/26	0	0.00	5	37.57	37.68	-5	31,870	-0.02%
2024/02/23	7	37.85	6	37.67	37.59	1	31,783	0.00%
2024/02/22	0	0.00	0.9	37.55	37.65	-0.9	32,100	0.00%
2024/02/21	6	37.34	0	0.00	37.29	6	31,762	0.02%
2024/02/20	0	0.00	37	37.41	37.39	-37	31,741	-0.12%
2024/02/19	2	37.07	0	0.00	37.14	2	31,436	0.01%
2024/02/16	0	0.00	17	37.09	37.07	-17	31,677	-0.05%
2024/02/15	0.2	36.79	2	36.76	36.86	-1.9	31,353	-0.01%
2024/02/05	1	36.44	5	36.44	36.45	-4	30,608	-0.01%
2024/02/02	1	36.51	0	0.00	36.45	1	30,525	0.00%
2024/02/01	0	0.00	1	36.30	36.30	-1	30,337	0.00%
2024/01/31	0.2	36.25	0	0.00	36.20	0.2	30,544	0.00%
2024/01/30	0.3	36.30	0.1	36.35	36.36	0.2	30,496	0.00%
2024/01/29	0	0.00	5	36.28	36.28	-5	30,526	-0.02%
2024/01/26	1.3	36.12	10	36.21	36.07	-8.7	30,394	-0.03%
2024/01/25	0.1	36.30	0	0.00	36.29	0.1	30,391	0.00%
2024/01/24	0	0.00	17	36.27	36.23	-17	30,277	-0.06%
2024/01/22	0	0.00	5	36.08	36.14	-5	30,686	-0.02%
2024/01/19	4	35.37	6	35.31	35.65	-2	30,473	-0.01%
2024/01/18	19	35.08	18	35.25	35.12	1	31,058	0.00%
2024/01/17	27.2	35.35	0	0.00	35.19	27.2	30,727	0.09%
2024/01/16	40	36.20	0	0.00	36.37	40	29,046	0.14%
2024/01/15	2	36.53	1	36.50	36.42	1	27,642	0.00%
2024/01/12	1	36.30	0	0.00	36.33	1	27,656	0.00%
2024/01/11	10	36.26	1	36.35	36.39	9	28,953	0.03%
2024/01/10	2	36.26	0	0.00	36.24	2	31,275	0.01%
2024/01/09	1.5	36.53	1	36.54	36.49	0.5	32,297	0.00%
2024/01/08	3	36.65	1	36.77	36.57	2	32,979	0.01%
2024/01/05	2	36.58	0	0.00	36.55	2	33,330	0.01%
2024/01/04	6	36.63	0	0.00	36.59	6	33,253	0.02%
2024/01/03	17	36.71	37	36.81	36.68	-20	33,531	-0.06%
2024/01/02	4	37.14	0	0.00	37.17	4	32,601	0.01%
2023/12/28	8	37.38	0	0.00	37.33	8	32,806	0.02%
2023/12/27	0	0.00	8.7	37.33	37.42	-8.7	33,456	-0.03%
2023/12/26	0	0.00	6	36.92	37.00	-6	33,230	-0.02%
2023/12/25	13	36.63	7	36.63	36.65	6	32,781	0.02%
2023/12/21	3	36.21	0.1	36.35	36.33	2.9	32,461	0.01%
2023/12/20	3	36.28	0	0.00	36.57	3	32,376	0.01%
2023/12/19	3	35.97	6	36.06	36.10	-3	32,120	-0.01%
2023/12/18	0	0.00	1	36.38	36.38	-1	32,281	0.00%
2023/12/15	0	0.00	3	36.47	36.36	-3	32,159	-0.01%
2023/12/14	0	0.00	16	36.45	36.55	-16	31,933	-0.05%
2023/12/13	0	0.00	5	35.98	36.06	-5	31,472	-0.02%
2023/12/12	2	35.63	1	35.62	35.58	1	30,915	0.00%
2023/12/11	11	35.45	1	35.47	35.47	10	30,849	0.03%
2023/12/08	0	0.00	7	35.53	35.42	-7	30,809	-0.02%
2023/12/07	1	35.20	0	0.00	35.25	1	30,780	0.00%
2023/12/06	0	0.00	1	35.30	35.31	-1	31,299	0.00%
2023/12/05	1	35.10	2	35.00	35.05	-1	31,001	0.00%
2023/12/04	15.2	35.19	2.3	35.20	35.19	12.9	30,868	0.04%
2023/12/01	0	0.00	2	35.14	35.13	-2	30,932	-0.01%
2023/11/30	0.2	35.00	0	0.00	35.08	0.2	30,907	0.00%
2023/11/28	1	34.87	0	0.00	34.90	1	30,789	0.00%
2023/11/27	3	34.78	0	0.00	34.75	3	30,758	0.01%
2023/11/24	7	34.98	0	0.00	34.94	7	30,597	0.02%
2023/11/23	0.1	35.00	0	0.00	34.97	0.1	30,643	0.00%
2023/11/22	0.2	35.10	0	0.00	35.05	0.2	30,857	0.00%
2023/11/21	4	35.32	3.2	35.21	35.30	0.8	31,044	0.00%
2023/11/20	4	34.84	0	0.00	34.90	4	31,152	0.01%
2023/11/16	1	34.82	4	34.89	34.77	-3	31,282	-0.01%
2023/11/15	1.1	34.88	0	0.00	34.83	1.1	31,235	0.00%
2023/11/13	0.1	34.60	13	34.60	34.54	-12.9	31,300	-0.04%
2023/11/10	2.2	34.40	0	0.00	34.43	2.2	31,543	0.01%
2023/11/09	3.2	34.56	8	34.58	34.55	-4.9	31,693	-0.02%
2023/11/08	0.2	34.50	43	34.61	34.54	-42.9	32,047	-0.13%
2023/11/06	20	34.20	1	34.22	34.24	19	32,783	0.06%
2023/11/03	0.1	33.68	1	33.69	33.69	-0.9	32,772	0.00%
2023/11/02	0.1	33.43	0	0.00	33.52	0.1	33,164	0.00%
2023/11/01	0	0.00	1	32.82	32.89	-1	33,528	0.00%
2023/10/31	7.5	32.86	1	33.34	32.69	6.5	34,305	0.02%
2023/10/27	4.1	33.11	0	0.00	33.13	4.1	35,971	0.01%
2023/10/26	12.3	32.99	3	33.00	33.10	9.3	37,274	0.02%
2023/10/25	1.1	33.58	0	0.00	33.62	1.1	37,595	0.00%
2023/10/24	1.1	33.01	7	33.04	33.47	-5.9	38,032	-0.02%
2023/10/23	7.1	33.11	1	33.17	33.08	6.1	38,620	0.02%
2023/10/20	10	33.18	0	0.00	33.40	10	39,802	0.03%
2023/10/19	62	33.62	0	0.00	33.65	62	41,284	0.15%
2023/10/18	41.2	34.83	0	0.00	34.90	41.2	40,573	0.10%
2023/10/17	92.1	35.44	0	0.00	35.27	92.1	38,508	0.24%
2023/10/16	8.4	35.49	16	35.47	35.52	-7.6	38,342	-0.02%
2023/10/13	20	35.74	16	35.86	35.72	4	38,793	0.01%
2023/10/12	16.1	35.88	1	35.97	35.98	15.1	39,925	0.04%
2023/10/11	7	35.98	21	36.15	35.78	-14	41,376	-0.03%
2023/10/06	20	35.75	1	35.77	35.79	19	42,535	0.04%
2023/10/05	0.5	35.60	5	35.57	35.69	-4.5	43,168	-0.01%
2023/10/04	10	35.19	0	0.00	35.39	10	43,474	0.02%
2023/10/03	15	35.76	0	0.00	35.60	15	43,353	0.03%
2023/09/28	0.5	35.10	1	35.05	35.06	-0.5	43,861	0.00%
2023/09/27	2	34.71	1	34.82	34.87	1	44,651	0.00%
2023/09/26	6.1	34.84	0	0.00	34.76	6.1	45,761	0.01%
2023/09/25	6	35.04	7	35.03	35.08	-1	46,125	0.00%
2023/09/22	1	34.37	3	34.85	34.89	-2	46,174	0.00%
2023/09/21	8.1	34.60	0	0.00	34.70	8.1	46,266	0.02%
2023/09/19	1	35.14	0	0.00	35.14	1	46,493	0.00%
2023/09/18	5	35.29	0	0.00	35.31	5	46,664	0.01%
2023/09/15	0	0.00	17	35.51	35.58	-17	46,803	-0.04%
2023/09/14	0	0.00	10	35.24	35.31	-10	46,953	-0.02%
2023/09/13	1	34.80	0	0.00	34.86	1	47,064	0.00%
2023/09/12	20.1	34.85	0	0.00	34.80	20.1	47,518	0.04%
2023/09/11	21.1	34.97	0	0.00	34.79	21.1	48,056	0.04%
2023/09/08	0	0.00	1	35.42	35.42	-1	47,956	0.00%
2023/09/07	1	35.44	0	0.00	35.45	1	48,886	0.00%
2023/09/06	0.1	35.60	0	0.00	35.60	0.1	49,568	0.00%
2023/09/05	0	0.00	0.1	35.32	35.43	-0.1	49,852	0.00%
2023/09/04	1	35.14	2	35.19	35.27	-1	50,141	0.00%
2023/08/31	1	35.23	0	0.00	35.31	1	50,522	0.00%
2023/08/30	0	0.00	7	35.50	35.35	-7	50,824	-0.01%
2023/08/29	0	0.00	3	35.15	35.16	-3	51,337	-0.01%
2023/08/28	3	35.09	0	0.00	35.06	3	51,398	0.01%
2023/08/25	5	35.21	0	0.00	35.14	5	51,319	0.01%
2023/08/24	0.3	35.77	2	36.07	35.76	-1.7	51,396	0.00%
2023/08/23	0	0.00	23	35.37	35.43	-23	51,458	-0.04%
2023/08/22	0	0.00	23	35.16	35.11	-23	52,007	-0.04%
2023/08/21	1	34.84	0.6	34.88	34.85	0.4	52,135	0.00%
2023/08/18	2.4	34.82	0	0.00	34.84	2.4	52,121	0.00%
2023/08/17	2	35.11	0	0.00	35.33	2	51,806	0.00%
2023/08/16	1	34.97	2	34.92	35.14	-1	51,736	0.00%
2023/08/15	0	0.00	10	34.86	34.85	-10	51,873	-0.02%
2023/08/14	0	0.00	11	34.24	34.28	-11	52,221	-0.02%
2023/08/11	0	0.00	10	34.59	34.56	-10	52,016	-0.02%
2023/08/10	12.3	34.69	3	34.48	34.43	9.3	52,010	0.02%
2023/08/09	10.1	35.43	8	35.73	35.35	2.1	51,239	0.00%
2023/08/08	8.2	35.49	0	0.00	35.59	8.2	50,991	0.02%
2023/08/07	0.1	35.22	0	0.00	35.70	0.1	50,577	0.00%
2023/08/04	6	34.47	10	34.67	34.74	-4	50,055	-0.01%
2023/08/02	36.1	34.81	72	34.78	34.51	-35.9	49,160	-0.07%
2023/08/01	5.2	35.23	0	0.00	35.73	5.2	47,781	0.01%
2023/07/31	8.1	35.79	1	37.00	35.74	7.1	46,827	0.02%
2023/07/28	1	35.86	9	36.32	36.58	-8	45,368	-0.02%
2023/07/27	7	36.36	8	36.20	36.10	-1	44,245	0.00%
2023/07/26	19	36.03	25	36.02	36.02	-6	43,693	-0.01%
2023/07/25	0	0.00	14	36.23	36.05	-14	42,844	-0.03%
2023/07/24	0	0.00	11	35.84	35.99	-11	41,141	-0.03%
2023/07/21	17	34.63	16	34.77	35.26	1	39,128	0.00%
2023/07/20	2	34.53	13	34.53	34.71	-11	38,945	-0.03%
2023/07/19	11	34.80	22	34.43	34.36	-11	38,430	-0.03%
2023/07/18	18.8	35.12	40	35.52	35.11	-21.3	37,308	-0.06%
2023/07/17	7	35.89	51.3	35.89	35.94	-44.3	35,892	-0.12%
2023/07/14	1	35.00	20	35.39	35.54	-19	33,984	-0.06%
2023/07/13	3	35.41	177	35.13	34.82	-174	32,411	-0.54%	大賣/鉅額交易
2023/07/12	1	34.33	5	34.20	34.30	-4	30,636	-0.01%
2023/07/11	2	33.55	5	33.72	33.80	-3	29,710	-0.01%
2023/07/10	1	33.10	15	33.23	33.18	-14	29,355	-0.05%
2023/07/07	21.2	33.05	2	33.08	33.08	19.2	28,963	0.07%
2023/07/06	35	33.38	2	33.38	33.34	33	28,125	0.12%
2023/07/05	13	33.75	6	33.70	33.71	7	27,144	0.03%
2023/07/04	9	33.75	2	33.90	33.91	7	26,313	0.03%
2023/07/03	11	33.25	14	33.18	33.24	-3	25,368	-0.01%
2023/06/30	0.3	32.53	1	32.64	32.67	-0.7	25,119	0.00%
2023/06/29	2	32.57	1	32.50	32.53	1	25,191	0.00%
2023/06/28	1	32.30	0	0.00	32.30	1	25,050	0.00%
2023/06/27	23.2	32.31	11	32.42	32.18	12.2	25,112	0.05%
2023/06/26	3.1	32.70	3	32.75	32.77	0.1	24,721	0.00%
2023/06/21	1	32.63	2	32.69	32.83	-1	24,714	0.00%
2023/06/20	10.2	32.50	5	32.55	32.48	5.2	24,470	0.02%
2023/06/19	3	32.69	30	32.63	32.73	-27	24,190	-0.11%
2023/06/16	2	32.66	1.2	32.70	32.78	0.8	23,898	0.00%
2023/06/15	2.2	32.67	6	32.63	32.69	-3.8	23,537	-0.02%
2023/06/14	7.1	32.26	5	32.32	32.32	2.1	23,053	0.01%
2023/06/13	0.1	32.20	7	32.09	32.20	-6.9	22,990	-0.03%
2023/06/12	7.1	31.89	2	31.75	31.78	5.1	22,212	0.02%
2023/06/09	2	31.62	11	31.73	31.78	-9	21,791	-0.04%
2023/06/08	40	31.35	0	0.00	31.24	40	21,944	0.18%
2023/06/07	1.1	31.43	2	31.43	31.46	-0.9	22,078	0.00%
2023/06/06	5.1	31.11	1	31.13	31.15	4.1	22,001	0.02%
2023/06/05	1	31.10	0	0.00	31.10	1	21,934	0.00%
2023/06/02	14	30.93	11	31.05	30.93	3	21,734	0.01%
2023/06/01	14	30.41	9	30.42	30.47	5	21,375	0.02%
2023/05/31	5.1	30.45	3	30.54	30.49	2.1	21,387	0.01%
2023/05/30	14.1	30.50	21	30.72	30.52	-6.9	21,242	-0.03%
2023/05/29	8.1	30.67	5	30.60	30.65	3.1	20,974	0.01%
2023/05/26	2.1	30.05	7	30.08	30.13	-4.9	20,701	-0.02%
2023/05/25	0.2	29.60	8	29.73	29.78	-7.9	20,433	-0.04%
2023/05/24	1.2	29.35	5	29.34	29.43	-3.8	20,364	-0.02%
2023/05/23	2.2	29.35	4	29.39	29.37	-1.8	20,586	-0.01%
2023/05/19	0	0.00	5	29.18	29.31	-5	20,426	-0.02%
2023/05/18	0	0.00	2	29.04	29.05	-2	20,315	-0.01%
2023/05/16	0	0.00	2	28.65	28.65	-2	19,596	-0.01%
2023/05/12	1	28.41	0	0.00	28.45	1	19,709	0.01%
2023/05/11	2	28.51	0	0.00	28.40	2	19,730	0.01%
2023/05/10	2	28.53	0	0.00	28.54	2	19,819	0.01%
2023/05/09	2	28.60	0	0.00	28.64	2	19,838	0.01%
2023/05/08	0	0.00	18	28.67	28.67	-18	20,137	-0.09%
2023/05/05	2	28.46	1.5	28.47	28.47	0.5	20,193	0.00%
2023/05/04	1	28.44	2	28.34	28.45	-1	20,512	0.00%
2023/05/03	3	28.33	0	0.00	28.42	3	20,639	0.01%
2023/05/02	0.1	28.38	1	28.40	28.44	-0.9	20,848	0.00%
2023/04/28	0	0.00	3	28.20	28.23	-3	21,218	-0.01%
2023/04/27	0	0.00	6	27.86	28.02	-6	21,247	-0.03%
2023/04/26	3	27.64	0	0.00	27.84	3	21,374	0.01%
2023/04/25	11	27.86	0	0.00	27.80	11	21,169	0.05%
2023/04/24	3	28.13	3	28.27	28.27	0	20,386	0.00%
2023/04/21	13	28.23	0	0.00	28.19	13	20,417	0.06%
2023/04/20	16	28.41	0	0.00	28.43	16	20,440	0.08%
2023/04/19	1.1	28.60	3	28.65	28.55	-1.9	20,772	-0.01%
2023/04/18	5	28.69	0	0.00	28.67	5	20,861	0.02%
2023/04/17	0	0.00	4	28.80	28.80	-4	20,763	-0.02%
2023/04/14	21	28.70	1	28.72	28.74	20	20,701	0.10%
2023/04/13	2	28.75	4	28.74	28.71	-2	20,739	-0.01%
2023/04/12	0	0.00	1	28.81	28.85	-1	20,533	0.00%
2023/04/11	3	28.60	0	0.00	28.70	3	20,618	0.01%
2023/04/07	3	28.44	0	0.00	28.43	3	20,709	0.01%
2023/04/06	1	28.45	0	0.00	28.47	1	20,739	0.00%
2023/03/30	10	28.29	0	0.00	28.29	10	20,270	0.05%
2023/03/28	1	28.09	0	0.00	28.06	1	20,445	0.00%
2023/03/27	0	0.00	2	28.23	28.31	-2	20,288	-0.01%
2023/03/24	2	28.18	0	0.00	28.26	2	20,355	0.01%
2023/03/23	0	0.00	7	28.12	28.12	-7	20,172	-0.03%
2023/03/22	2	28.03	1	28.05	28.05	1	20,077	0.00%
2023/03/21	1	27.85	1	27.85	27.84	0	19,992	0.00%
2023/03/20	0	0.00	4	27.75	27.76	-4	20,057	-0.02%
2023/03/17	4	27.64	1	27.70	27.76	3	19,971	0.02%
2023/03/16	8	27.48	11	27.47	27.50	-3	20,002	-0.01%
2023/03/15	2	27.69	5	27.90	27.66	-3	19,828	-0.02%
2023/03/14	12	27.67	1	27.68	27.66	11	20,028	0.05%
2023/03/13	0	0.00	20	27.57	27.93	-20	19,940	-0.10%
2023/03/10	27	27.91	7	27.93	27.86	20	19,434	0.10%
2023/03/09	2	28.24	15	28.26	28.24	-13	19,250	-0.07%
2023/03/08	1	28.26	9	28.22	28.37	-8	19,260	-0.04%
2023/03/07	2	28.22	1	28.35	28.38	1	19,170	0.01%
2023/03/06	0	0.00	1	28.18	28.25	-1	19,336	-0.01%
2023/03/02	1	27.66	0	0.00	27.78	1	19,261	0.01%
2023/03/01	2	27.61	0	0.00	27.72	2	19,262	0.01%
2023/02/24	1	27.75	6	27.76	27.67	-5	19,252	-0.03%
2023/02/23	0	0.00	16	27.64	27.74	-16	18,853	-0.08%
2023/02/22	6	27.34	0	0.00	27.40	6	18,630	0.03%
2023/02/20	0	0.00	10	27.41	27.41	-10	18,848	-0.05%
2023/02/17	2	27.24	2	27.20	27.24	0	19,228	0.00%
2023/02/16	0	0.00	1	27.16	27.33	-1	19,710	-0.01%
2023/02/15	0	0.00	10	27.06	27.05	-10	19,842	-0.05%
2023/02/14	1	27.11	0	0.00	27.13	1	19,890	0.01%
2023/02/13	2	26.86	2	26.96	26.97	0	20,252	0.00%
2023/02/08	0	0.00	1	27.15	27.15	-1	20,772	0.00%
2023/02/07	17	26.93	0	0.00	26.94	17	20,779	0.08%
2023/02/06	9	26.91	6	26.92	26.92	3	20,807	0.01%
2023/02/03	5.2	27.00	0	0.00	27.00	5.2	20,631	0.03%
2023/02/02	6	26.85	1	26.89	26.99	5	20,588	0.02%
2023/02/01	32	26.65	2	26.68	26.67	30	20,715	0.14%
2023/01/31	0	0.00	10	26.61	26.54	-10	20,789	-0.05%
2023/01/30	13	26.46	3	26.49	26.53	10	20,925	0.05%
2023/01/17	56	26.04	0	0.00	26.06	56	21,187	0.26%
2023/01/16	52.1	26.03	1	26.05	26.02	51.1	21,491	0.24%
2023/01/13	5	26.01	2	26.01	25.98	3	21,901	0.01%
2023/01/12	1	25.99	0	0.00	25.99	1	23,355	0.00%
2023/01/10	0	0.00	30	26.03	26.06	-30	28,394	-0.11%
2023/01/09	1	25.92	10	25.89	25.94	-9	30,395	-0.03%
2023/01/06	12	25.65	2	25.45	25.66	10	30,737	0.03%
2023/01/05	3	25.45	0	0.00	25.46	3	31,646	0.01%
2023/01/04	7.5	25.47	1	25.50	25.45	6.5	32,661	0.02%
2023/01/03	5	25.31	30	25.21	25.49	-25	34,171	-0.07%
2022/12/30	2	25.43	0	0.00	25.40	2	35,174	0.01%
2022/12/29	1	25.16	0	0.00	25.29	1	36,105	0.00%
2022/12/28	3	25.35	0	0.00	25.38	3	37,580	0.01%
2022/12/27	0	0.00	4	25.63	25.63	-4	39,029	-0.01%
2022/12/26	2	25.55	0	0.00	25.58	2	39,495	0.01%
2022/12/23	2	25.42	0	0.00	25.60	2	40,046	0.00%
2022/12/22	0	0.00	3	25.59	25.67	-3	40,666	-0.01%
2022/12/20	8	25.46	0	0.00	25.30	8	42,413	0.02%
2022/12/19	0.3	25.78	0	0.00	25.73	0.3	43,612	0.00%
2022/12/16	0.3	25.56	2	25.65	25.70	-1.7	43,959	0.00%
2022/12/15	0.1	25.75	10	25.70	25.70	-9.9	44,276	-0.02%
2022/12/14	1.1	25.59	2	25.66	25.68	-0.9	44,807	0.00%
2022/12/13	0	0.00	2	25.62	25.53	-2	45,119	0.00%
2022/12/12	6	25.42	0	0.00	25.50	6	45,266	0.01%
2022/12/09	1	25.48	4	25.42	25.51	-3	45,466	-0.01%
2022/12/08	6	25.22	0	0.00	25.29	6	45,414	0.01%
2022/12/07	14.2	25.43	0	0.00	25.44	14.2	45,356	0.03%
2022/12/06	55	25.72	0	0.00	25.61	55	45,095	0.12%
2022/12/05	10.1	25.86	5	25.85	25.87	5.1	44,791	0.01%
2022/12/02	2	25.68	0	0.00	25.73	2	44,678	0.00%
2022/12/01	12	25.81	1	25.88	25.82	11	44,927	0.02%
2022/11/30	0	0.00	10	25.62	25.65	-10	44,924	-0.02%
2022/11/29	13.1	25.28	4	25.34	25.47	9.1	45,006	0.02%
2022/11/28	1	25.33	0	0.00	25.32	1	45,368	0.00%
2022/11/25	1	25.52	8	25.61	25.52	-7	45,495	-0.02%
2022/11/24	5	25.42	3	25.47	25.54	2	45,526	0.00%
2022/11/23	16	25.25	7	25.28	25.30	9	45,616	0.02%
2022/11/22	13	25.10	4	25.06	25.10	9	46,286	0.02%
2022/11/21	6.1	25.23	12	25.36	25.22	-5.9	46,210	-0.01%
2022/11/18	9	25.55	8	25.58	25.43	1	46,058	0.00%
2022/11/17	8	25.39	3	25.49	25.58	5	46,115	0.01%
2022/11/16	2	25.44	0	0.00	25.53	2	46,277	0.00%
2022/11/15	1.3	25.53	13	25.51	25.55	-11.7	46,005	-0.03%
2022/11/14	12.1	25.40	2	25.40	25.42	10.1	45,523	0.02%
2022/11/11	1	25.01	3	25.22	25.00	-2	44,997	0.00%
2022/11/10	2	24.51	0	0.00	24.53	2	44,523	0.00%
2022/11/09	3	24.59	6	24.50	24.61	-3	44,514	-0.01%
2022/11/08	4	24.25	0	0.00	24.23	4	44,336	0.01%
2022/11/07	0	0.00	2	24.04	24.06	-2	43,972	0.00%
2022/11/04	5	23.51	0	0.00	23.64	5	43,722	0.01%
2022/11/03	2.1	23.52	3	23.56	23.58	-0.9	43,744	0.00%
2022/11/02	10	23.64	0	0.00	23.67	10	43,687	0.02%
2022/11/01	3	23.55	0	0.00	23.55	3	43,778	0.01%
2022/10/31	5	23.50	6	23.45	23.48	-1	43,858	0.00%
2022/10/28	8	23.35	1	23.31	23.31	7	44,013	0.02%
2022/10/26	2	23.36	0	0.00	23.41	2	43,975	0.00%
2022/10/25	3	23.39	41	23.43	23.40	-38	43,675	-0.09%
2022/10/24	4	23.75	0	0.00	23.69	4	43,127	0.01%
2022/10/21	5	23.66	2	23.75	23.58	3	42,952	0.01%
2022/10/20	10	23.48	2	23.66	23.65	8	42,434	0.02%
2022/10/19	47.8	23.98	9	23.92	23.95	38.8	41,038	0.09%
2022/10/18	25	25.73	3	25.80	25.84	22	38,264	0.06%
2022/10/17	19.4	25.53	17	25.52	25.77	2.4	36,062	0.01%
2022/10/14	3	25.88	1	25.94	25.91	2	33,875	0.01%
2022/10/13	31.1	25.61	6	25.81	25.53	25.1	33,319	0.08%
2022/10/12	15.4	25.74	2	25.74	25.82	13.4	32,298	0.04%
2022/10/11	35	25.87	0	0.00	25.85	35	31,414	0.11%
2022/10/07	20.5	26.31	1	26.30	26.28	19.5	30,057	0.06%
2022/10/06	5.5	26.55	0	0.00	26.57	5.5	29,048	0.02%
2022/10/05	38	26.65	13	26.56	26.62	25	28,495	0.09%
2022/10/04	56.9	26.20	1	26.21	26.27	55.9	27,349	0.20%
2022/10/03	12.4	25.64	0	0.00	25.67	12.4	25,742	0.05%
2022/09/30	0	0.00	3	25.62	25.78	-3	25,645	-0.01%
2022/09/29	5.6	25.89	0	0.00	25.81	5.6	25,407	0.02%
2022/09/28	17	25.83	0	0.00	25.83	17	25,726	0.07%
2022/09/27	18	26.23	2	26.35	26.33	16	24,823	0.06%
2022/09/26	61.7	26.36	45	26.33	26.33	16.7	24,841	0.07%
2022/09/23	4.1	27.06	0	0.00	27.06	4.1	24,343	0.02%
2022/09/22	12	27.16	0	0.00	27.17	12	24,787	0.05%
2022/09/21	20.2	27.67	0	0.00	27.64	20.2	24,382	0.08%
2022/09/20	10	28.02	0	0.00	27.98	10	24,002	0.04%
2022/09/19	6.1	28.19	0	0.00	28.06	6.1	23,870	0.03%
2022/09/16	5	28.27	0	0.00	28.28	5	23,904	0.02%
2022/09/15	10	28.58	0	0.00	28.59	10	24,377	0.04%
2022/09/14	7	28.30	0	0.00	28.35	7	25,063	0.03%
2022/09/13	2	28.70	0	0.00	28.71	2	25,067	0.01%
2022/09/12	0	0.00	1	28.44	28.56	-1	25,899	0.00%
2022/09/08	16	27.91	0	0.00	28.25	16	26,541	0.06%
2022/09/07	2	27.96	0	0.00	27.90	2	27,361	0.01%
2022/09/06	0.2	28.12	0	0.00	28.08	0.2	27,108	0.00%
2022/09/05	2	28.14	0	0.00	28.18	2	27,077	0.01%
2022/09/02	5	28.25	1	28.16	28.10	4	27,375	0.01%
2022/09/01	5.3	28.40	0	0.00	28.44	5.3	26,958	0.02%
2022/08/31	0.1	28.53	0	0.00	28.79	0.1	26,588	0.00%
2022/08/30	4	28.51	0	0.00	28.67	4	26,330	0.02%
2022/08/29	7.7	28.44	1	28.42	28.45	6.7	26,109	0.03%
2022/08/25	0.1	28.99	0	0.00	28.94	0.1	25,285	0.00%
2022/08/24	5	28.86	0	0.00	28.80	5	25,177	0.02%
2022/08/23	4	28.95	0	0.00	28.93	4	24,848	0.02%
2022/08/22	0.1	29.25	0	0.00	29.25	0.1	24,388	0.00%
2022/08/19	0	0.00	6	29.43	29.42	-6	24,110	-0.02%
2022/08/18	1	29.10	0	0.00	29.29	1	24,128	0.00%
2022/08/17	2	29.21	0	0.00	29.28	2	24,037	0.01%
2022/08/16	8	29.18	13	29.14	29.24	-5	24,041	-0.02%
2022/08/15	1	29.14	0	0.00	29.22	1	23,880	0.00%
2022/08/12	0	0.00	1	29.28	29.30	-1	23,637	0.00%
2022/08/08	1	28.87	0	0.00	28.87	1	23,892	0.00%
2022/08/05	0	0.00	2	28.71	28.87	-2	23,904	-0.01%
2022/08/04	2	28.28	2	28.41	28.43	0	24,150	0.00%
2022/08/03	5	28.28	1	28.36	28.44	4	24,195	0.02%
2022/08/02	12	28.35	0	0.00	28.45	12	24,176	0.05%
2022/08/01	1	28.72	4	28.75	28.76	-3	24,031	-0.01%
2022/07/29	0	0.00	80	28.44	28.55	-80	24,047	-0.33%
2022/07/28	83	28.17	0	0.00	28.18	83	23,873	0.35%
2022/07/27	14	28.04	0	0.00	28.25	14	23,648	0.06%
2022/07/26	1	28.09	0	0.00	28.12	1	23,575	0.00%
2022/07/25	1	28.14	1	28.27	28.33	0	23,450	0.00%
2022/07/22	12	28.33	0	0.00	28.40	12	23,497	0.05%
2022/07/21	2	28.37	7	28.26	28.38	-5	23,839	-0.02%
2022/07/20	24.9	28.00	1	28.04	28.00	23.9	24,096	0.10%
2022/07/19	6	27.64	131	27.49	27.68	-125	24,748	-0.51%	大賣/鉅額交易
2022/07/18	12	27.23	5	27.32	27.48	7	24,713	0.03%
2022/07/15	5	27.03	0	0.00	27.09	5	24,487	0.02%
2022/07/14	43.3	27.17	0	0.00	27.18	43.3	24,288	0.18%
2022/07/13	65	27.10	5	27.16	27.08	60	24,146	0.25%
2022/07/12	27.2	26.57	4	26.59	26.62	23.2	24,016	0.10%
2022/07/11	15.5	27.18	15	27.18	27.25	0.5	23,577	0.00%
2022/07/08	31	27.24	1	27.22	27.25	30	23,400	0.13%
2022/07/07	13	26.36	7	26.64	26.76	6	23,071	0.03%
2022/07/06	46	26.56	4	26.30	26.32	42	23,127	0.18%
2022/07/05	3	26.53	2	26.86	26.96	1	22,663	0.00%
2022/07/04	39.2	26.67	3	26.69	26.68	36.2	22,393	0.16%
2022/07/01	11	26.94	3	27.03	26.81	8	22,566	0.04%
2022/06/30	24	27.54	0	0.00	27.56	24	21,708	0.11%
2022/06/29	13	28.20	5	28.29	28.14	8	20,881	0.04%
2022/06/28	4	28.58	0	0.00	28.53	4	20,578	0.02%
2022/06/27	1	28.61	1	28.62	28.86	0	20,368	0.00%
2022/06/24	5	28.15	10	28.08	28.10	-5	20,147	-0.02%
2022/06/23	7	28.24	7	28.04	28.05	0	20,047	0.00%
2022/06/22	16.2	28.61	2	28.50	28.50	14.2	19,293	0.07%
2022/06/21	0	0.00	7	29.07	29.28	-7	18,528	-0.04%
2022/06/20	14	29.02	0	0.00	28.87	14	18,308	0.08%
2022/06/17	9	29.53	10	29.53	29.62	-1	17,392	-0.01%
2022/06/16	23	30.08	0	0.00	29.94	23	16,622	0.14%
2022/06/15	1	30.30	1	30.38	30.39	0	15,696	0.00%
2022/06/14	5	30.24	0	0.00	30.48	5	15,602	0.03%
2022/06/13	11	30.45	0	0.00	30.51	11	15,482	0.07%
2022/06/09	0	0.00	2	31.38	31.30	-2	15,011	-0.01%
2022/06/07	4	31.46	0	0.00	31.44	4	15,163	0.03%
2022/06/02	0	0.00	7	31.41	31.40	-7	15,616	-0.04%
2022/05/26	2	30.78	0	0.00	30.80	2	17,092	0.01%
2022/05/24	3	30.78	0	0.00	30.70	3	17,438	0.02%
2022/05/20	2	30.74	0	0.00	30.72	2	17,709	0.01%
2022/05/18	8	30.87	0	0.00	31.01	8	17,868	0.04%
2022/05/17	6	30.69	0	0.00	30.69	6	17,836	0.03%
2022/05/16	1	30.60	0	0.00	30.72	1	17,947	0.01%
2022/05/13	6	30.74	6	30.70	30.80	0	17,622	0.00%
2022/05/12	19	30.78	0	0.00	30.63	19	17,584	0.11%
2022/05/11	4.1	31.21	2	31.20	31.17	2.1	17,093	0.01%
2022/05/10	8	31.44	0	0.00	31.65	8	16,798	0.05%
2022/05/09	1.5	31.74	0	0.00	31.57	1.5	16,792	0.01%
2022/05/06	1	32.07	0	0.00	32.25	1	16,679	0.01%
2022/05/05	1	32.48	0	0.00	32.54	1	16,763	0.01%
2022/05/04	0	0.00	1	32.31	32.31	-1	16,949	-0.01%
2022/04/29	0	0.00	1	31.91	32.01	-1	17,967	-0.01%
2022/04/28	1.5	31.68	3	31.60	31.72	-1.5	18,539	-0.01%
2022/04/27	7	31.37	0	0.00	31.48	7	18,489	0.04%
2022/04/26	3.3	31.95	0	0.00	31.93	3.3	18,167	0.02%
2022/04/25	13.2	32.00	1	32.04	32.03	12.2	18,243	0.07%
2022/04/21	1	32.90	0	0.00	32.90	1	17,770	0.01%
2022/04/19	2	32.86	0	0.00	32.85	2	18,080	0.01%
2022/04/18	11.1	32.74	4	32.71	32.68	7.1	18,217	0.04%
2022/04/15	2	32.90	0	0.00	32.90	2	18,004	0.01%
2022/04/12	37	32.70	0	0.00	32.69	37	18,315	0.20%
2022/04/11	8	32.79	0	0.00	32.81	8	17,884	0.04%
2022/04/08	0.1	33.14	0	0.00	33.17	0.1	17,526	0.00%
2022/04/07	4	33.09	0	0.00	32.90	4	17,428	0.02%
2022/04/06	5	33.38	24	33.36	33.47	-19	16,712	-0.11%
2022/03/31	10	33.65	0	0.00	33.63	10	16,656	0.06%
2022/03/30	0	0.00	1	33.70	33.70	-1	16,713	-0.01%
2022/03/28	2	33.48	0.2	33.56	33.78	1.8	16,634	0.01%
2022/03/25	4	33.81	0	0.00	33.81	4	16,484	0.02%
2022/03/24	0	0.00	30	33.93	33.96	-30	16,660	-0.18%
2022/03/23	5	33.99	0	0.00	33.96	5	16,953	0.03%
2022/03/22	1	33.86	0	0.00	33.87	1	17,380	0.01%
2022/03/21	0	0.00	2	33.99	33.95	-2	17,417	-0.01%
2022/03/18	7	33.82	0	0.00	33.90	7	17,685	0.04%
2022/03/17	0	0.00	2	33.98	34.01	-2	17,731	-0.01%
2022/03/15	6	33.88	0	0.00	33.78	6	17,846	0.03%
2022/03/14	4	34.01	4	34.06	34.13	0	18,020	0.00%
2022/03/11	2	33.90	0	0.00	33.90	2	18,151	0.01%
2022/03/08	2.1	32.97	0	0.00	33.00	2.1	18,129	0.01%
2022/03/07	3	33.59	0	0.00	33.45	3	17,675	0.02%
2022/03/04	1	33.99	3	34.23	34.04	-2	17,185	-0.01%
2022/03/03	1	34.20	17	34.21	34.22	-16	17,340	-0.09%
2022/03/02	0	0.00	5	33.84	33.97	-5	17,356	-0.03%
2022/03/01	0	0.00	1	33.87	33.88	-1	17,209	-0.01%
2022/02/25	16	33.23	8	33.25	33.33	8	16,965	0.05%
2022/02/24	1	33.30	0	0.00	33.19	1	17,005	0.01%
2022/02/22	2	33.39	0	0.00	33.49	2	16,978	0.01%
2022/02/21	3	33.62	0	0.00	33.80	3	17,361	0.02%
2022/02/17	0	0.00	2	33.41	33.34	-2	17,551	-0.01%
2022/02/16	0	0.00	1	33.18	33.27	-1	17,830	-0.01%
2022/02/15	2	33.17	0	0.00	33.10	2	17,811	0.01%
2022/02/11	0.1	33.49	0	0.00	33.43	0.1	18,330	0.00%
2022/02/10	5.5	33.47	0	0.00	33.49	5.5	18,757	0.03%
2022/02/09	0	0.00	25	33.50	33.50	-25	19,206	-0.13%
2022/02/08	0	33.23	2	33.26	33.30	-2	19,190	-0.01%
2022/02/07	0	0.00	2	32.71	33.00	-2	19,118	-0.01%
2022/01/26	25	32.38	0	0.00	32.40	25	19,021	0.13%
2022/01/25	5	32.29	0	0.00	32.34	5	19,107	0.03%
2022/01/24	2	32.46	0	0.00	32.72	2	18,760	0.01%
2022/01/21	5	32.86	0	0.00	32.84	5	18,519	0.03%
2022/01/19	0	0.00	10	33.39	33.21	-10	18,354	-0.05%
2022/01/18	0	0.00	1	33.29	33.45	-1	18,641	-0.01%
2022/01/17	2	33.19	0	0.00	33.22	2	18,981	0.01%
2022/01/14	5	32.94	1	33.02	33.15	4	21,215	0.02%
2022/01/13	1	33.18	0	0.00	33.20	1	22,404	0.00%
2022/01/12	3	33.10	0	0.00	33.10	3	23,373	0.01%
2022/01/11	1	33.20	0	0.00	33.20	1	23,638	0.00%
2022/01/07	4	33.16	0	0.00	33.17	4	24,516	0.02%
2022/01/06	1	33.37	2	33.37	33.41	-1	24,667	0.00%
2022/01/04	0	0.00	1	33.41	33.41	-1	26,009	0.00%
2022/01/03	4.5	33.41	0	0.00	33.42	4.5	26,439	0.02%
2021/12/30	2	33.60	0	0.00	33.58	2	27,336	0.01%
2021/12/29	5	33.58	15	33.59	33.61	-10	27,867	-0.04%
2021/12/28	0	0.00	10	33.55	33.56	-10	28,292	-0.04%
2021/12/27	1	33.33	0	0.00	33.38	1	28,983	0.00%
2021/12/24	0	0.00	25.2	33.36	33.29	-25.2	30,113	-0.08%
2021/12/23	0	0.00	2	33.40	33.34	-2	30,324	-0.01%
2021/12/22	1	33.33	5	33.30	33.30	-4	30,997	-0.01%
2021/12/21	2	33.29	2	33.37	33.36	0	31,128	0.00%
2021/12/20	1	33.35	1	33.41	33.41	0	31,224	0.00%
2021/12/17	0.1	33.40	7	33.38	33.43	-6.9	31,075	-0.02%
2021/12/16	0	0.00	8	33.38	33.45	-8	30,909	-0.03%
2021/12/15	2	32.92	0	0.00	33.04	2	31,068	0.01%
2021/12/14	4	33.02	0	0.00	32.95	4	31,054	0.01%
2021/12/13	1	33.39	0	0.00	33.33	1	30,895	0.00%
2021/12/09	0	0.00	2	33.24	33.32	-2	30,754	-0.01%
2021/12/08	10	33.17	3	33.25	33.18	7	30,597	0.02%
2021/12/06	0	0.00	11	32.73	32.86	-11	30,069	-0.04%
2021/12/03	1	32.69	1	32.66	32.65	0	30,302	0.00%
2021/12/02	1	32.50	0	0.00	32.47	1	30,250	0.00%
2021/12/01	0	0.00	1	32.40	32.50	-1	30,420	0.00%
2021/11/30	10	32.51	20	32.47	32.30	-10	30,392	-0.03%
2021/11/29	6	32.01	8	32.15	32.22	-2	30,384	-0.01%
2021/11/26	6	32.63	0	0.00	32.35	6	30,133	0.02%
2021/11/24	1	32.51	0	0.00	32.61	1	29,925	0.00%
2021/11/23	3	32.68	45	32.68	32.63	-42	29,885	-0.14%
2021/11/22	1	32.97	0	0.00	32.93	1	29,903	0.00%
2021/11/18	0	0.00	14	33.03	32.98	-14	29,820	-0.05%
2021/11/17	0.3	32.69	9	32.65	32.71	-8.7	29,329	-0.03%
2021/11/16	1	32.46	0	0.00	32.59	1	29,410	0.00%
2021/11/15	2	32.41	0	0.00	32.43	2	29,642	0.01%
2021/11/12	1	32.14	0	0.00	32.20	1	29,635	0.00%
2021/11/10	0.1	32.39	0	0.00	32.34	0.1	30,295	0.00%
2021/11/08	0	0.00	17	32.32	32.39	-17	29,738	-0.06%
2021/11/05	1	31.78	3	31.86	31.95	-2	29,680	-0.01%
2021/11/04	3.1	31.96	0	0.00	31.86	3.1	29,884	0.01%
2021/11/03	22	31.71	12	31.73	31.77	10	29,845	0.03%
2021/11/02	5	31.72	2	31.71	31.53	3	29,764	0.01%
2021/11/01	0	0.00	1	31.59	31.56	-1	29,464	0.00%
2021/10/29	1.2	31.37	0	0.00	31.45	1.2	29,203	0.00%
2021/10/28	0	0.00	3	31.35	31.39	-3	29,000	-0.01%
2021/10/27	0	0.00	6	31.14	31.15	-6	28,924	-0.02%
2021/10/26	10	30.97	1	31.04	31.05	9	28,992	0.03%
2021/10/25	24.1	30.79	0	0.00	30.86	24.1	28,743	0.08%
2021/10/22	58	30.71	0	0.00	30.84	58	28,569	0.20%
2021/10/21	46	32.32	13	32.39	32.40	33	26,495	0.12%
2021/10/20	15	32.36	0	0.00	32.37	15	25,033	0.06%
2021/10/19	22	32.36	0	0.00	32.40	22	23,996	0.09%
2021/10/18	3	32.29	0	0.00	32.36	3	23,655	0.01%
2021/10/15	11	32.30	0	0.00	32.31	11	23,612	0.05%
2021/10/14	5	32.13	1	32.30	32.18	4	23,569	0.02%
2021/10/13	8	32.17	1	32.24	32.17	7	23,078	0.03%
2021/10/12	13	32.24	0	0.00	32.24	13	22,532	0.06%
2021/10/07	10	32.46	1	32.59	32.57	9	21,631	0.04%
2021/10/06	10	31.89	2	31.96	31.88	8	20,959	0.04%
2021/10/05	20	31.79	0	0.00	31.96	20	20,585	0.10%
2021/10/04	38	31.86	1	31.91	31.84	37	20,219	0.18%
2021/10/01	10	32.18	4	32.47	32.26	6	19,474	0.03%
2021/09/30	10	32.69	0	0.00	32.77	10	18,345	0.05%
2021/09/29	16	32.68	0	0.00	32.70	16	18,174	0.09%
2021/09/28	0	0.00	5	33.04	33.08	-5	17,606	-0.03%
2021/09/27	1	33.29	0	0.00	33.30	1	17,512	0.01%
2021/09/24	2	33.34	0	0.00	33.30	2	17,887	0.01%
2021/09/23	2	33.11	0	0.00	33.08	2	17,863	0.01%
2021/09/22	25	32.73	0	0.00	32.90	25	17,894	0.14%
2021/09/16	2	33.23	0	0.00	33.28	2	17,370	0.01%
2021/09/14	2	33.36	0	0.00	33.36	2	17,241	0.01%
2021/09/13	9	33.47	0	0.00	33.41	9	17,264	0.05%
2021/09/10	0	0.00	1	33.18	33.22	-1	17,282	-0.01%
2021/09/08	3	32.90	0	0.00	32.80	3	17,202	0.02%
2021/09/07	10	33.10	0	0.00	33.16	10	16,852	0.06%
2021/09/03	1	33.28	0	0.00	33.24	1	16,600	0.01%
2021/09/02	0	0.00	2	33.26	33.16	-2	16,607	-0.01%
2021/09/01	1	33.36	0	0.00	33.39	1	16,552	0.01%
2021/08/30	0	0.00	2	33.25	33.29	-2	16,532	-0.01%
2021/08/26	7	32.90	0	0.00	32.99	7	16,452	0.04%
2021/08/24	2.3	32.73	0	0.00	32.80	2.3	16,383	0.01%
2021/08/23	2	32.82	1	32.88	32.88	1	16,186	0.01%
2021/08/20	5	32.24	0	0.00	32.26	5	16,057	0.03%
2021/08/19	15	32.53	0	0.00	32.32	15	15,784	0.10%
2021/08/18	6	32.92	0	0.00	33.07	6	15,181	0.04%
2021/08/17	20	32.81	2	32.76	32.53	18	14,907	0.12%
2021/08/16	23	32.89	3	32.81	32.86	20	14,707	0.14%
2021/08/13	9	33.32	0	0.00	33.27	9	14,056	0.06%
2021/08/12	0	0.00	1	33.49	33.51	-1	13,851	-0.01%
2021/08/11	7	33.52	0	0.00	33.49	7	13,905	0.05%
2021/08/10	9	33.82	0	0.00	33.79	9	13,704	0.07%
2021/08/09	5	34.13	0	0.00	34.10	5	14,439	0.03%
2021/08/06	5	34.13	0	0.00	34.25	5	14,660	0.03%
2021/08/05	2.2	34.20	0	0.00	34.20	2.2	15,367	0.01%
2021/08/04	2	34.22	1	34.32	34.35	1	16,712	0.01%
2021/08/02	2	33.76	7	33.95	34.00	-5	17,428	-0.03%
2021/07/30	2	33.94	0	0.00	33.90	2	17,250	0.01%
2021/07/29	3	33.93	4	33.99	34.10	-1	17,094	-0.01%
2021/07/28	15	33.52	0	0.00	33.89	15	17,359	0.09%
2021/07/27	7	34.04	6	34.02	34.07	1	17,372	0.01%
2021/07/26	0	0.00	3	34.65	34.50	-3	17,260	-0.02%
2021/07/23	2	34.35	0	0.00	34.47	2	17,212	0.01%
2021/07/22	13	34.33	0	0.00	34.21	13	17,183	0.08%
2021/07/21	43	34.09	0	0.00	34.13	43	16,996	0.25%
2021/07/20	24	34.70	0	0.00	34.56	24	16,353	0.15%
2021/07/16	0	0.00	1	35.13	35.12	-1	16,301	-0.01%
2021/07/14	12	34.43	0	0.00	34.48	12	16,238	0.07%
2021/07/13	32	35.16	0	0.00	34.85	32	16,009	0.20%
2021/07/12	14	35.12	3	35.14	35.27	11	15,934	0.07%
2021/07/08	0	0.00	2	35.69	35.80	-2	15,796	-0.01%
2021/07/07	2	35.58	0	0.00	35.61	2	15,802	0.01%
2021/07/06	0	0.00	6	35.95	35.91	-6	15,704	-0.04%
2021/07/05	0	0.00	31	35.55	35.69	-31	15,631	-0.20%
2021/07/01	1.2	35.02	0	0.00	35.00	1.2	15,473	0.01%
2021/06/30	2	35.01	0	0.00	35.00	2	15,037	0.01%
2021/06/29	1	35.01	0	0.00	34.80	1	15,029	0.01%
2021/06/28	2	35.00	18	35.00	35.10	-16	15,068	-0.11%
2021/06/23	6	34.41	1	34.38	34.45	5	15,186	0.03%
2021/06/22	4	34.54	0	0.00	34.43	4	15,168	0.03%
2021/06/21	1	34.53	0	0.00	34.55	1	15,124	0.01%
2021/06/16	0	0.00	4	34.73	34.78	-4	15,232	-0.03%
2021/06/15	5	34.55	0	0.00	34.65	5	15,274	0.03%
2021/06/11	1	34.62	0	0.00	34.55	1	15,354	0.01%
2021/06/09	2	34.40	0	0.00	34.45	2	15,529	0.01%
2021/06/07	2	34.66	1	34.69	34.72	1	15,739	0.01%
2021/06/02	1	34.91	1	34.99	34.96	0	15,809	0.00%
2021/06/01	0	0.00	5	34.80	35.06	-5	15,858	-0.03%
2021/05/31	5	34.61	0	0.00	34.75	5	15,721	0.03%
2021/05/28	3	34.49	20	34.52	34.55	-17	15,754	-0.11%
2021/05/27	11	34.10	0	0.00	34.28	11	15,767	0.07%
2021/05/25	1	34.30	0	0.00	34.34	1	15,861	0.01%
2021/05/24	10	33.75	0	0.00	34.05	10	15,943	0.06%
2021/05/21	0	0.00	2	33.90	34.00	-2	15,870	-0.01%
2021/05/20	30	33.70	0	0.00	33.86	30	15,950	0.19%
2021/05/19	1	33.90	0	0.00	34.10	1	15,867	0.01%
2021/05/18	2	33.34	36	33.94	34.01	-34	15,921	-0.21%
2021/05/17	35	32.56	13.5	33.07	32.75	21.5	15,879	0.14%
2021/05/14	8	33.54	4	33.51	33.65	4	14,792	0.03%
2021/05/13	6	33.41	0	0.00	33.40	6	14,460	0.04%
2021/05/12	1	33.02	36	32.72	33.50	-35	13,679	-0.26%
2021/05/11	18	34.89	0	0.00	34.70	18	12,332	0.15%
2021/05/10	0	0.00	2	35.87	35.88	-2	11,676	-0.02%
2021/05/07	50	35.69	0	0.00	35.72	50	11,778	0.42%
2021/05/06	7	35.23	0	0.00	35.30	7	11,877	0.06%
2021/05/05	6	35.55	0	0.00	35.35	6	11,916	0.05%
2021/05/04	8	35.42	1	35.28	35.30	7	11,516	0.06%
2021/05/03	7	35.98	1.9	36.05	35.91	5.1	11,089	0.05%
2021/04/28	2	35.93	0	0.00	35.98	2	11,127	0.02%
2021/04/27	0.5	36.00	3	35.97	35.98	-2.5	11,379	-0.02%
2021/04/26	1	35.95	14	35.88	35.99	-13	11,527	-0.11%
2021/04/23	3	35.21	22	35.22	35.30	-19	11,671	-0.16%
2021/04/22	2	35.70	6	35.72	35.40	-4	11,800	-0.03%
2021/04/20	5	35.36	4	35.38	35.33	1	12,400	0.01%
2021/04/19	4	35.18	3	35.12	35.20	1	12,466	0.01%
2021/04/16	3	34.85	0	0.00	34.94	3	12,623	0.02%
2021/04/14	3.1	34.31	0	0.00	34.35	3.1	13,099	0.02%
2021/04/12	2	34.69	0	0.00	34.69	2	13,479	0.01%
2021/04/09	3	34.69	0	0.00	34.70	3	13,634	0.02%
2021/04/06	2	34.75	0	0.00	34.74	2	13,991	0.01%
2021/04/01	4	34.67	2	34.74	34.61	2	14,051	0.01%
2021/03/31	0	0.00	1	34.69	34.63	-1	14,126	-0.01%
2021/03/30	32.1	34.47	5	34.51	34.60	27.1	13,963	0.19%
2021/03/29	4	34.09	5	34.23	34.34	-1	14,041	-0.01%
2021/03/26	1	33.76	36	33.80	33.80	-35	14,091	-0.25%
2021/03/25	5	33.52	0	0.00	33.66	5	14,089	0.04%
2021/03/19	3	33.34	2	33.59	33.60	1	14,304	0.01%
2021/03/18	4	33.49	3	33.49	33.53	1	14,273	0.01%
2021/03/17	2.1	33.00	0	0.00	32.95	2.1	14,394	0.01%
2021/03/16	0	0.00	1	32.95	32.99	-1	14,595	-0.01%
2021/03/15	0.1	32.79	4	32.68	32.74	-3.9	14,896	-0.03%
2021/03/12	6	32.37	2	32.44	32.43	4	15,119	0.03%
2021/03/11	1	32.21	0	0.00	32.33	1	15,393	0.01%
2021/03/10	2	32.11	0	0.00	32.10	2	15,574	0.01%
2021/03/09	1	31.88	3	31.99	32.00	-2	15,641	-0.01%
2021/03/08	6	31.90	4	31.96	32.00	2	15,766	0.01%
2021/03/05	3	31.66	0	0.00	31.80	3	15,693	0.02%
2021/03/04	3	31.79	4	31.80	31.80	-1	15,709	-0.01%
2021/03/03	0.5	31.98	0	0.00	31.93	0.5	15,785	0.00%
2021/03/02	0	0.00	26	32.06	31.90	-26	15,732	-0.17%
2021/02/26	2	31.89	17	31.91	31.90	-15	15,774	-0.10%
2021/02/25	0	0.00	8	31.99	32.01	-8	15,760	-0.05%
2021/02/24	3	31.80	20	31.87	31.80	-17	15,763	-0.11%
2021/02/23	0	0.00	6	31.44	31.80	-6	15,634	-0.04%
2021/02/22	0	0.00	5	31.35	31.50	-5	15,506	-0.03%
2021/02/19	9	31.04	10	31.00	31.12	-1	15,365	-0.01%
2021/02/18	0	0.00	13	31.03	31.13	-13	15,500	-0.08%
2021/02/05	1	30.55	12	30.55	30.55	-11	15,356	-0.07%
2021/02/04	2	30.46	0	0.00	30.51	2	15,473	0.01%
2021/02/02	50	30.53	3	30.42	30.50	47	15,854	0.30%
2021/02/01	5	30.25	0	0.00	30.25	5	16,075	0.03%
2021/01/29	29	30.36	0	0.00	30.26	29	16,246	0.18%
2021/01/28	3	30.65	0	0.00	30.72	3	16,201	0.02%
2021/01/27	0	0.00	27	30.94	30.95	-27	16,259	-0.17%
2021/01/26	3	30.78	40	30.60	30.68	-37	16,164	-0.23%
2021/01/25	0	0.00	20	30.83	30.83	-20	16,491	-0.12%
2021/01/22	4	30.48	6	30.44	30.53	-2	16,841	-0.01%
2021/01/21	0.1	30.35	6	30.37	30.30	-5.9	17,518	-0.03%
2021/01/20	5.5	30.33	4.2	30.25	30.25	1.3	19,146	0.01%
2021/01/19	0	0.00	3	30.72	30.74	-3	19,403	-0.02%
2021/01/18	1	30.72	9	30.54	30.61	-8	19,634	-0.04%
2021/01/15	7	30.92	6	30.89	30.79	1	19,548	0.01%
2021/01/14	6	30.88	6	30.97	30.92	0	19,520	0.00%
2021/01/13	2	30.64	12	30.63	30.69	-10	19,429	-0.05%
2021/01/12	2.5	30.36	17	30.36	30.35	-14.5	19,254	-0.08%
2021/01/11	51.5	30.50	1	30.67	30.61	50.5	19,281	0.26%
2021/01/08	1	30.39	3	30.43	30.46	-2	19,283	-0.01%
2021/01/07	3	30.18	52	30.19	30.22	-49	19,236	-0.25%
2021/01/06	0	0.00	84	30.14	30.00	-84	18,861	-0.45%
2021/01/05	2.5	30.01	17	29.98	30.02	-14.5	18,702	-0.08%
2021/01/04	6.1	29.98	3	29.94	29.94	3.1	18,639	0.02%
2020/12/31	0	0.00	77	29.80	29.95	-77	18,552	-0.42%
2020/12/30	0	0.00	3	29.74	29.78	-3	18,338	-0.02%
2020/12/28	2	29.69	4	29.68	29.75	-2	18,329	-0.01%
2020/12/25	4	29.51	0	0.00	29.51	4	18,165	0.02%
2020/12/24	2	29.46	0	0.00	29.48	2	18,085	0.01%
2020/12/23	1	29.35	0	0.00	29.42	1	18,156	0.01%
2020/12/22	5	29.45	0	0.00	29.43	5	18,606	0.03%
2020/12/21	9	29.46	9	29.53	29.60	0	19,258	0.00%
2020/12/18	3	29.61	0	0.00	29.61	3	19,328	0.02%
2020/12/17	2	29.63	0	0.00	29.66	2	19,561	0.01%
2020/12/16	3	29.66	4	29.77	29.80	-1	19,561	-0.01%
2020/12/15	6	29.57	18	29.48	29.51	-12	19,488	-0.06%
2020/12/14	1	29.81	0	0.00	29.82	1	19,302	0.01%
2020/12/11	25.5	29.82	1	30.00	29.81	24.5	19,359	0.13%
2020/12/10	2	29.98	4.1	30.00	29.94	-2.1	19,265	-0.01%
2020/12/09	0.3	30.15	31	30.10	30.14	-30.7	19,097	-0.16%
2020/12/08	5	29.90	1	29.90	29.90	4	18,695	0.02%
2020/12/07	0	0.00	2	29.84	29.85	-2	18,414	-0.01%
2020/12/04	0	0.00	4	29.60	29.68	-4	18,251	-0.02%
2020/12/03	0	0.00	2	29.50	29.45	-2	18,137	-0.01%
2020/12/02	1	29.38	1	29.40	29.44	0	18,138	0.00%
2020/12/01	0	0.00	4	29.35	29.35	-4	18,131	-0.02%
2020/11/30	5	29.43	10	29.43	29.35	-5	18,213	-0.03%
2020/11/26	0.1	29.20	0	0.00	29.15	0.1	18,010	0.00%
2020/11/25	6	29.01	0	0.00	29.01	6	18,006	0.03%
2020/11/24	2	29.15	0	0.00	29.11	2	17,904	0.01%
2020/11/23	6.5	29.13	1	29.00	29.14	5.5	17,841	0.03%
2020/11/18	5	28.84	6	28.90	28.90	-1	18,250	-0.01%
2020/11/17	3	28.87	12	28.87	28.81	-9	18,455	-0.05%
2020/11/16	7	28.78	25	28.76	28.80	-18	19,178	-0.09%
2020/11/12	5.5	28.48	0	0.00	28.40	5.5	18,920	0.03%
2020/11/11	2	28.38	0	0.00	28.50	2	18,920	0.01%
2020/11/10	6.6	28.39	0	0.00	28.29	6.6	18,893	0.03%
2020/11/09	1	28.43	0	0.00	28.40	1	18,592	0.01%
2020/11/06	0	0.00	8.5	28.24	28.19	-8.5	18,420	-0.05%
2020/11/05	2.3	28.11	2	28.09	28.12	0.3	18,259	0.00%
2020/11/04	0	0.00	1	27.97	28.05	-1	18,240	-0.01%
2020/11/03	1	27.99	1	27.99	28.01	0	18,058	0.00%
2020/11/02	13	27.72	1	27.68	27.72	12	17,951	0.07%
2020/10/30	21	27.87	0	0.00	27.80	21	17,737	0.12%
2020/10/29	35	27.92	10	27.94	27.98	25	17,214	0.15%
2020/10/28	191	28.32	0	0.00	28.19	191	16,451	1.16%	大買/鉅額交易
2020/10/27	5	29.67	0	0.00	29.69	5	14,985	0.03%
2020/10/26	6	29.68	0	0.00	29.69	6	14,571	0.04%
2020/10/23	0	0.00	1	29.60	29.63	-1	14,243	-0.01%
2020/10/21	2.5	29.63	2	29.70	29.59	0.5	14,117	0.00%
2020/10/19	10	29.64	0	0.00	29.64	10	14,347	0.07%
2020/10/16	12	29.57	0	0.00	29.56	12	14,557	0.08%
2020/10/15	1	29.56	1	29.63	29.69	0	14,581	0.00%
2020/10/14	1	29.75	0	0.00	29.74	1	14,485	0.01%
2020/10/13	5	29.67	0	0.00	29.71	5	14,504	0.03%
2020/10/12	25	29.77	11	29.75	29.74	14	14,442	0.10%
2020/10/08	9	29.71	0	0.00	29.76	9	14,174	0.06%
2020/10/07	6	29.65	0	0.00	29.65	6	14,166	0.04%
2020/10/06	1	29.68	1	29.61	29.68	0	14,217	0.00%
2020/10/05	17	29.44	0	0.00	29.45	17	14,385	0.12%
2020/09/30	10	29.48	3	29.49	29.48	7	14,532	0.05%
2020/09/29	18	29.45	10	29.46	29.40	8	15,005	0.05%
2020/09/28	5	29.33	2	29.18	29.38	3	15,348	0.02%
2020/09/25	37	28.92	3	28.83	28.90	34	15,839	0.21%
2020/09/24	7	29.11	0	0.00	29.06	7	15,657	0.04%
2020/09/23	4.2	29.68	0	0.00	29.70	4.2	15,278	0.03%
2020/09/22	21	29.82	5	29.80	29.80	16	15,424	0.10%
2020/09/21	0	0.00	4	30.09	30.03	-4	15,180	-0.03%
2020/09/18	7	30.10	0	0.00	30.20	7	15,272	0.05%
2020/09/17	4	30.17	68	30.16	30.23	-64	15,304	-0.42%
2020/09/16	10	30.27	2	30.22	30.25	8	15,278	0.05%
2020/09/15	0	0.00	1	30.10	30.10	-1	15,251	-0.01%
2020/09/14	0	0.00	1	29.87	29.98	-1	15,378	-0.01%
2020/09/11	8	29.78	0	0.00	29.75	8	15,516	0.05%
2020/09/10	11	29.88	0	0.00	29.85	11	15,677	0.07%
2020/09/09	0	0.00	1	29.59	29.85	-1	15,903	-0.01%
2020/09/08	9	29.89	0	0.00	29.97	9	15,932	0.06%
2020/09/07	4	30.00	2	30.10	29.96	2	16,173	0.01%
2020/09/04	7	30.02	4	30.07	30.09	3	16,345	0.02%
2020/09/03	4	30.30	0	0.00	30.25	4	16,346	0.02%
2020/09/01	2	30.05	0	0.00	30.06	2	16,665	0.01%
2020/08/31	1	30.20	2	30.21	30.16	-1	16,971	-0.01%
2020/08/28	7	30.20	5	30.18	30.24	2	17,226	0.01%
2020/08/27	7	30.34	0	0.00	30.33	7	17,715	0.04%
2020/08/26	3.1	30.32	0	0.00	30.43	3.1	17,808	0.02%
2020/08/24	5	30.07	0	0.00	30.14	5	17,717	0.03%
2020/08/21	10	29.98	5	30.11	30.11	5	17,747	0.03%
2020/08/20	34	29.88	1	29.73	29.79	33	17,584	0.19%
2020/08/19	0	0.00	0.5	30.85	30.77	-0.5	17,106	0.00%
2020/08/18	7	30.84	0	0.00	30.90	7	17,222	0.04%
2020/08/17	1	30.94	0	0.00	30.96	1	17,405	0.01%
2020/08/14	4	30.51	0	0.00	30.63	4	17,515	0.02%
2020/08/13	10	30.32	0	0.00	30.32	10	17,551	0.06%
2020/08/12	3	30.21	0	0.00	30.22	3	17,670	0.02%
2020/08/11	2	30.48	9	30.38	30.35	-7	17,800	-0.04%
2020/08/10	1	30.70	0	0.00	30.60	1	17,852	0.01%
2020/08/07	1	30.65	1	30.69	30.65	0	17,963	0.00%
2020/08/06	11	30.77	1	30.64	30.70	10	18,123	0.06%
2020/08/04	2	30.17	6	30.02	30.17	-4	18,066	-0.02%
2020/08/03	2	30.01	0	0.00	30.01	2	18,203	0.01%
2020/07/31	2	30.05	66	30.20	30.24	-64	18,362	-0.35%
2020/07/30	6	29.76	0	0.00	29.99	6	18,199	0.03%
2020/07/29	5	29.69	1	29.73	29.62	4	18,290	0.02%
2020/07/28	9	29.55	0	0.00	29.46	9	18,589	0.05%
2020/07/27	8	29.84	3	29.85	29.84	5	18,958	0.03%
2020/07/24	10	30.00	6	30.20	29.85	4	19,177	0.02%
2020/07/23	23	30.06	6	30.14	30.17	17	19,226	0.09%
2020/07/22	0	0.00	2	30.00	29.97	-2	19,001	-0.01%
2020/07/21	5	29.72	4	29.80	29.84	1	18,618	0.01%
2020/07/20	7	29.49	0	0.00	29.55	7	18,471	0.04%
2020/07/17	4	29.65	5	29.63	29.59	-1	18,517	-0.01%
2020/07/16	4	29.74	0	0.00	29.63	4	18,912	0.02%
2020/07/15	2	29.64	2	29.72	29.53	0	19,020	0.00%
2020/07/13	0	0.00	6	29.67	29.65	-6	19,664	-0.03%
2020/07/10	1	29.57	0	0.00	29.52	1	20,111	0.00%
2020/07/09	4	29.94	5	29.90	29.74	-1	20,149	0.00%
2020/07/08	0	0.00	6	29.76	29.72	-6	20,104	-0.03%
2020/07/07	5	29.69	0	0.00	29.43	5	19,758	0.03%
2020/07/06	0	0.00	80	29.78	29.83	-80	19,831	-0.40%
2020/07/03	1	29.35	11	29.35	29.33	-10	19,848	-0.05%
2020/07/02	1	29.00	34	29.02	29.09	-33	19,919	-0.17%
2020/07/01	4	28.83	15	28.85	28.79	-11	19,835	-0.06%
2020/06/30	4	28.53	2	28.56	28.56	2	19,720	0.01%
2020/06/29	6	28.47	0	0.00	28.51	6	19,944	0.03%
2020/06/24	0	0.00	3	28.55	28.54	-3	20,125	-0.01%
2020/06/23	3	28.56	5	28.55	28.54	-2	20,752	-0.01%
2020/06/22	0	0.00	6	28.50	28.48	-6	21,173	-0.03%
2020/06/19	9	28.68	0	0.00	28.56	9	21,935	0.04%
2020/06/18	1	28.40	1	28.50	28.55	0	22,217	0.00%
2020/06/15	9	28.19	13	28.12	28.13	-4	25,896	-0.02%
2020/06/12	15	28.09	23	27.98	28.29	-8	26,870	-0.03%
2020/06/11	7	28.60	0	0.00	28.43	7	28,066	0.02%
2020/06/10	6	28.83	64	28.73	28.86	-58	29,208	-0.20%
2020/06/09	0	0.00	53	28.80	28.84	-53	31,585	-0.17%
2020/06/08	0	0.00	4	28.88	28.88	-4	33,932	-0.01%
2020/06/05	4	28.75	15	28.78	28.80	-11	34,209	-0.03%
2020/06/04	0	0.00	3	28.67	28.67	-3	34,954	-0.01%
2020/06/03	1	28.48	2	28.50	28.48	-1	36,194	0.00%
2020/06/02	3	28.20	2	28.22	28.17	1	36,074	0.00%
2020/06/01	1.5	28.02	2	28.02	28.05	-0.5	36,099	0.00%
2020/05/28	0	0.00	3	28.01	27.90	-3	36,417	-0.01%
2020/05/27	1	27.86	1	27.89	27.85	0	36,930	0.00%
2020/05/26	0	0.00	3	27.80	27.82	-3	37,686	-0.01%
2020/05/22	2	27.45	0	0.00	27.45	2	37,724	0.01%
2020/05/20	3	27.46	0	0.00	27.48	3	37,414	0.01%
2020/05/19	5	27.40	0	0.00	27.43	5	37,371	0.01%
2020/05/18	5	27.25	0.3	27.32	27.25	4.7	37,373	0.01%
2020/05/15	16	27.41	72	27.28	27.43	-56	37,286	-0.15%
2020/05/14	15	27.61	0	0.00	27.48	15	37,309	0.04%
2020/05/13	2	27.57	9	27.65	27.75	-7	37,221	-0.02%
2020/05/12	5	27.56	4	27.55	27.55	1	37,202	0.00%
2020/05/11	7	27.67	2	27.69	27.66	5	37,225	0.01%
2020/05/08	13	27.51	5	27.52	27.50	8	37,125	0.02%
2020/05/06	4	27.30	10	27.35	27.32	-6	37,098	-0.02%
2020/05/05	1	27.25	0	0.00	27.33	1	37,146	0.00%
2020/05/04	3	27.03	0	0.00	27.09	3	37,105	0.01%
2020/04/30	2	27.40	7	27.29	27.46	-5	36,925	-0.01%
2020/04/29	2	27.06	35	27.08	27.07	-33	37,079	-0.09%
2020/04/28	1	26.92	0	0.00	26.91	1	37,392	0.00%
2020/04/27	1	26.75	0	0.00	26.79	1	39,171	0.00%
2020/04/24	2	26.32	0	0.00	26.33	2	38,889	0.01%
2020/04/23	1	26.38	0	0.00	26.34	1	38,981	0.00%
2020/04/22	1	25.88	0	0.00	26.23	1	38,900	0.00%
2020/04/21	15	26.17	7	26.11	26.10	8	38,703	0.02%
2020/04/20	1	26.50	0	0.00	26.60	1	38,276	0.00%
2020/04/17	12	26.60	0	0.00	26.50	12	38,143	0.03%
2020/04/16	0	0.00	2	26.44	26.44	-2	37,641	-0.01%
2020/04/15	20	26.44	0	0.00	26.47	20	37,489	0.05%
2020/04/14	3	25.86	5	26.01	26.05	-2	37,155	-0.01%
2020/04/13	1	25.70	0	0.00	25.68	1	37,244	0.00%
2020/04/10	0	0.00	1	25.67	25.73	-1	37,181	0.00%
2020/04/09	23	25.75	3	25.74	25.65	20	37,221	0.05%
2020/04/08	2.1	25.36	25	25.47	25.77	-22.9	36,867	-0.06%
2020/04/07	11	25.20	21	25.22	25.22	-10	36,353	-0.03%
2020/04/06	2	24.59	3	24.85	24.84	-1	36,110	0.00%
2020/04/01	3	24.51	1	24.48	24.52	2	35,797	0.01%
2020/03/31	3	24.54	3	24.55	24.49	0	35,582	0.00%
2020/03/30	2	23.84	7	24.25	24.32	-5	35,350	-0.01%
2020/03/27	7	24.71	42	24.59	24.35	-35	35,016	-0.10%
2020/03/26	6	24.13	0	0.00	24.26	6	34,321	0.02%
2020/03/25	16.1	24.22	0	0.00	24.09	16.1	33,888	0.05%
2020/03/24	1	23.37	28	23.27	23.38	-27	33,068	-0.08%
2020/03/23	25	22.51	2	22.78	22.49	23	32,600	0.07%
2020/03/20	49	23.06	4	23.20	23.28	45	31,861	0.14%
2020/03/19	75	21.87	23	21.72	21.85	52	30,566	0.17%
2020/03/18	12	23.61	10	23.72	23.29	2	28,445	0.01%
2020/03/17	32	23.86	0	0.00	23.67	32	27,264	0.12%
2020/03/16	27	24.65	3	24.95	24.41	24	25,639	0.09%
2020/03/13	49	24.30	7	24.38	25.29	42	24,153	0.17%
2020/03/12	44	26.08	19	25.75	25.93	25	21,637	0.12%
2020/03/11	7.3	27.03	0	0.00	26.97	7.3	19,241	0.04%
2020/03/10	57	26.91	16	27.07	27.25	41	18,794	0.22%
2020/03/09	35	27.34	0	0.00	27.25	35	17,707	0.20%
2020/03/06	3	27.78	1	27.87	27.88	2	16,214	0.01%
2020/03/05	2	28.06	0	0.00	28.10	2	16,065	0.01%
2020/03/04	4	27.80	4	27.84	27.86	0	16,235	0.00%
2020/03/03	19	27.98	0	0.00	27.93	19	15,926	0.12%
2020/03/02	28	27.51	5	27.70	27.75	23	15,541	0.15%
2020/02/27	18	27.97	32	27.92	27.90	-14	14,821	-0.09%
2020/02/26	1	28.50	0	0.00	28.30	1	13,985	0.01%
2020/02/25	1	28.59	0	0.00	28.67	1	13,480	0.01%
2020/02/24	7	28.65	1	28.65	28.70	6	13,484	0.04%
2020/02/18	2	28.75	0	0.00	28.80	2	13,342	0.01%
2020/02/17	2	28.76	43	28.81	28.80	-41	13,204	-0.31%
2020/02/12	0	0.00	10	28.51	28.56	-10	13,444	-0.07%
2020/02/10	3	27.86	0	0.00	28.14	3	13,445	0.02%
2020/02/07	1	28.25	0	0.00	28.23	1	13,453	0.01%
2020/02/06	1	28.33	0	0.00	28.44	1	13,474	0.01%
2020/02/05	3	28.10	0	0.00	28.08	3	13,426	0.02%
2020/02/04	1	27.99	4	27.97	28.12	-3	13,381	-0.02%
2020/02/03	25	27.51	5	27.18	27.74	20	13,397	0.15%
2020/01/31	70	27.82	0	0.00	27.92	70	12,821	0.55%
2020/01/30	90	27.82	1	27.72	27.70	89	12,492	0.71%
2020/01/20	5	29.20	10	29.20	29.19	-5	10,664	-0.05%
2020/01/17	0	0.00	7	29.13	29.16	-7	10,913	-0.06%
2020/01/16	0	0.00	19	29.11	29.10	-19	11,189	-0.17%
2020/01/14	4	28.98	0	0.00	29.02	4	13,051	0.03%
2020/01/13	5	28.81	1	28.73	28.84	4	13,473	0.03%
2020/01/10	39	28.70	0	0.00	28.69	39	13,569	0.29%
2020/01/09	13	28.74	0	0.00	28.70	13	13,606	0.10%
2020/01/08	8	28.52	0	0.00	28.50	8	13,583	0.06%
2020/01/07	2	28.50	23	28.68	28.69	-21	13,478	-0.16%
2020/01/06	1	28.99	28	28.97	28.96	-27	13,221	-0.20%
2020/01/03	0	0.00	16	29.17	29.18	-16	13,373	-0.12%
2020/01/02	1	29.04	14	29.10	29.09	-13	13,410	-0.10%
2019/12/30	0	0.00	1	29.00	29.00	-1	13,762	-0.01%
2019/12/27	0	0.00	13	28.91	28.90	-13	13,551	-0.10%
2019/12/25	0	0.00	6	28.84	28.83	-6	13,511	-0.04%
2019/12/24	0	0.00	4	28.75	28.74	-4	13,535	-0.03%
2019/12/23	2	28.70	0	0.00	28.72	2	13,547	0.01%
2019/12/20	3	28.75	1	28.80	28.80	2	13,527	0.01%
2019/12/19	3	28.72	1	28.65	28.69	2	13,545	0.01%
2019/12/18	0	0.00	1	28.73	28.77	-1	13,651	-0.01%
2019/12/13	1	28.31	0	0.00	28.37	1	13,377	0.01%
2019/12/12	1	28.32	21	28.31	28.31	-20	13,384	-0.15%
2019/12/11	2	28.20	0	0.00	28.21	2	13,328	0.02%
2019/12/10	1	28.14	1	28.14	28.14	0	13,446	0.00%
2019/12/09	0	0.00	1	28.23	28.21	-1	13,528	-0.01%
2019/12/03	2	27.80	1	27.86	27.92	1	13,692	0.01%
2019/12/02	5	27.61	0	0.00	27.65	5	13,797	0.04%
2019/11/29	9	27.78	0	0.00	27.75	9	13,635	0.07%
2019/11/28	2	28.01	0	0.00	28.03	2	13,452	0.01%
2019/11/26	1	28.05	1	28.06	28.06	0	13,631	0.00%
2019/11/25	0	0.00	2	28.03	27.99	-2	13,586	-0.01%
2019/11/21	7	27.88	0	0.00	28.00	7	13,703	0.05%
2019/11/19	0	0.00	2	28.12	28.14	-2	13,536	-0.01%
2019/11/18	0	0.00	4	28.03	28.05	-4	13,457	-0.03%
2019/11/15	5	27.83	0	0.00	27.88	5	13,347	0.04%
2019/11/14	6	27.80	0	0.00	27.83	6	13,300	0.05%
2019/11/13	5	27.73	3	27.78	27.79	2	13,284	0.02%
2019/11/12	0	0.00	3	27.66	27.74	-3	13,309	-0.02%
2019/11/11	30	27.54	0	0.00	27.50	30	13,273	0.23%
2019/11/08	1	27.86	0	0.00	27.88	1	12,640	0.01%
2019/11/07	16	27.78	0	0.00	27.80	16	12,608	0.13%
2019/11/06	5	27.94	0	0.00	27.93	5	12,524	0.04%
2019/11/05	2	27.99	6	28.03	28.03	-4	12,445	-0.03%
2019/11/04	0	0.00	3	27.65	27.84	-3	12,571	-0.02%
2019/11/01	3	27.50	2	27.58	27.63	1	12,668	0.01%
2019/10/31	8	27.60	0	0.00	27.58	8	12,802	0.06%
2019/10/30	10	27.60	3	27.63	27.65	7	12,593	0.06%
2019/10/29	18	27.74	0	0.00	27.62	18	12,476	0.14%
2019/10/28	3.8	27.74	2	27.69	27.70	1.8	12,149	0.01%
2019/10/25	2	27.61	1	27.80	27.60	1	11,944	0.01%
2019/10/24	15	27.62	9	27.59	27.65	6	11,625	0.05%
2019/10/23	74	27.47	9	27.47	27.54	65	11,355	0.57%
2019/10/22	33	29.00	21	29.01	29.03	12	9,885	0.12%
2019/10/21	18	28.93	4	28.92	28.95	14	9,478	0.15%
2019/10/18	12	28.82	0	0.00	28.82	12	8,991	0.13%
2019/10/17	1	28.60	0	0.00	28.70	1	8,831	0.01%
2019/10/16	1	28.51	0	0.00	28.51	1	8,735	0.01%
2019/10/15	12	28.47	0	0.00	28.45	12	8,666	0.14%
2019/10/14	1	28.52	1	28.54	28.52	0	8,593	0.00%
2019/10/09	4	28.29	0	0.00	28.28	4	8,581	0.05%
2019/10/08	4	28.43	0	0.00	28.44	4	8,493	0.05%
2019/10/07	44	28.45	1	28.42	28.42	43	8,511	0.51%
2019/10/03	5	28.07	0	0.00	28.12	5	7,926	0.06%
2019/10/02	7	28.16	0	0.00	28.17	7	7,930	0.09%
2019/10/01	0	0.00	2	28.15	28.18	-2	8,004	-0.02%
2019/09/27	2	27.92	0	0.00	27.88	2	7,986	0.03%
2019/09/24	0	0.00	2	28.29	28.33	-2	8,100	-0.02%
2019/09/23	0	0.00	0.7	28.13	28.12	-0.7	8,000	-0.01%
2019/09/20	0	0.00	4	28.00	27.98	-4	7,850	-0.05%
2019/09/19	2	27.95	0	0.00	27.97	2	7,861	0.03%
2019/09/18	3	28.03	9	28.03	28.05	-6	7,862	-0.08%
2019/09/17	0	0.00	1	28.00	28.00	-1	7,859	-0.01%
2019/09/16	0.7	27.97	0	0.00	27.94	0.7	7,809	0.01%
2019/09/12	3	28.00	0	0.00	27.92	3	7,861	0.04%
2019/09/09	0	0.00	20	27.79	27.77	-20	7,727	-0.26%
2019/09/04	0	0.00	47	27.51	27.54	-47	7,409	-0.63%
2019/09/02	0	0.00	13	27.43	27.44	-13	7,237	-0.18%
2019/08/30	8	27.33	0	0.00	27.25	8	7,220	0.11%
2019/08/26	1	26.82	0	0.00	26.88	1	7,350	0.01%
2019/08/22	0	0.00	1	27.08	27.02	-1	7,477	-0.01%
2019/08/20	0	0.00	1	27.04	27.07	-1	7,787	-0.01%
2019/08/19	0	0.00	1	26.99	27.03	-1	8,017	-0.01%
2019/08/14	0	0.00	1	26.96	26.93	-1	8,821	-0.01%
2019/08/13	1	26.85	21	26.73	26.76	-20	9,037	-0.22%
2019/08/06	14	26.22	0	0.00	26.52	14	9,836	0.14%
2019/08/05	1	26.60	0	0.00	26.60	1	9,910	0.01%
2019/08/01	1	27.17	0	0.00	27.10	1	9,867	0.01%
2019/07/29	0	0.00	1	27.33	27.37	-1	9,985	-0.01%
2019/07/25	1	27.45	16	27.41	27.47	-15	9,973	-0.15%
2019/07/24	2	27.32	0	0.00	27.28	2	9,839	0.02%
2019/07/16	0	0.00	2	27.32	27.26	-2	9,616	-0.02%
2019/07/15	0	0.00	3	27.19	27.21	-3	9,580	-0.03%
2019/07/11	6	27.17	10	27.16	27.11	-4	9,417	-0.04%
2019/07/10	0	0.00	4	26.96	26.95	-4	9,359	-0.04%
2019/07/05	0	0.00	2	27.00	26.99	-2	9,410	-0.02%
2019/07/04	0	0.00	2	26.96	26.93	-2	9,405	-0.02%
2019/07/03	6	26.83	10	26.83	26.78	-4	9,587	-0.04%
2019/07/02	4	26.92	0	0.00	26.96	4	9,637	0.04%
2019/07/01	0	0.00	2	26.93	26.95	-2	9,701	-0.02%
2019/06/26	0	0.00	1	26.43	26.43	-1	9,628	-0.01%
2019/06/25	0	0.00	10	26.48	26.47	-10	9,602	-0.10%
2019/06/20	0	0.00	10	26.52	26.61	-10	9,474	-0.11%
2019/06/19	0	0.00	5	26.41	26.47	-5	9,490	-0.05%
2019/06/12	0	0.00	6	26.09	26.10	-6	9,561	-0.06%
2019/06/06	5	25.69	0	0.00	25.69	5	9,425	0.05%
2019/06/05	0	0.00	5	25.80	25.81	-5	9,293	-0.05%
2019/06/04	0	0.00	1	25.81	25.76	-1	9,308	-0.01%
2019/05/29	4	25.34	0	0.00	25.39	4	9,105	0.04%
2019/05/28	2	25.45	0	0.00	25.50	2	9,002	0.02%
2019/05/27	2	25.42	0	0.00	25.45	2	9,012	0.02%
2019/05/24	4	25.43	0	0.00	25.44	4	8,978	0.04%
2019/05/23	6	25.47	0	0.00	25.44	6	8,938	0.07%
2019/05/21	2	25.62	0	0.00	25.76	2	8,558	0.02%
2019/05/17	14	25.78	0	0.00	25.70	14	8,142	0.17%
2019/05/16	13	26.03	0	0.00	25.92	13	7,872	0.17%
2019/05/15	15	26.18	5	26.18	26.18	10	7,697	0.13%
2019/05/14	7	26.02	0	0.00	26.07	7	7,656	0.09%
2019/05/13	10	26.16	0	0.00	26.09	10	7,409	0.13%
2019/05/10	15	26.55	0	0.00	26.55	15	7,083	0.21%
2019/05/09	5	26.87	0	0.00	26.74	5	6,862	0.07%
2019/05/03	0	0.00	10	27.51	27.56	-10	6,823	-0.15%
2019/05/02	0	0.00	2	27.43	27.40	-2	6,805	-0.03%
2019/04/30	1	27.27	0	0.00	27.35	1	6,847	0.01%
2019/04/29	2	27.33	0	0.00	27.35	2	6,855	0.03%
2019/04/24	0	0.00	10	27.55	27.57	-10	6,904	-0.14%
2019/04/23	1	27.41	0	0.00	27.36	1	6,843	0.01%
2019/04/19	3	27.37	0	0.00	27.35	3	6,797	0.04%
2019/04/17	1	27.48	2	27.38	27.44	-1	6,701	-0.01%
2019/04/12	10	26.82	0	0.00	26.76	10	6,639	0.15%
2019/04/11	1	26.89	0	0.00	26.89	1	6,849	0.01%
2019/04/10	12	26.93	0	0.00	26.97	12	6,895	0.17%
2019/04/09	28	26.98	3	27.01	27.02	25	6,835	0.37%
2019/04/08	20	26.91	5	26.94	26.93	15	6,633	0.23%
2019/03/29	2	26.29	0	0.00	26.40	2	6,645	0.03%
2019/03/28	3	26.23	0	0.00	26.24	3	6,603	0.05%
2019/03/27	2	26.26	0	0.00	26.28	2	6,599	0.03%
2019/03/21	0	0.00	2	26.34	26.37	-2	6,637	-0.03%
2019/03/08	2	25.91	0	0.00	25.84	2	6,486	0.03%
2019/03/07	2	26.00	0	0.00	25.98	2	6,446	0.03%
2019/03/05	2	26.01	0	0.00	26.00	2	6,424	0.03%
2019/02/25	0	0.00	7	26.12	26.13	-7	6,036	-0.12%
2019/02/19	8	25.54	0	0.00	25.52	8	5,357	0.15%
2019/02/15	1	25.40	0	0.00	25.39	1	5,279	0.02%
2019/02/13	0	0.00	2	25.30	25.42	-2	5,182	-0.04%
2019/01/30	0	0.00	1	24.98	24.92	-1	4,909	-0.02%
2019/01/28	0	0.00	1	25.09	25.01	-1	4,903	-0.02%
2019/01/25	0	0.00	1	24.80	24.90	-1	4,787	-0.02%
2019/01/14	0	0.00	7	24.00	23.99	-7	6,153	-0.11%
2019/01/03	5	23.59	0	0.00	23.59	5	7,909	0.06%
2018/12/27	1	23.95	0	0.00	23.91	1	8,621	0.01%
2018/12/26	4	23.90	0	0.00	23.72	4	8,759	0.05%
2018/12/25	1	23.89	0	0.00	23.97	1	8,686	0.01%
2018/12/18	1	24.00	0	0.00	24.03	1	8,463	0.01%
2018/12/06	2	24.13	0	0.00	24.19	2	8,290	0.02%
2018/11/30	2	24.43	0	0.00	24.46	2	8,381	0.02%
2018/11/20	2	24.20	0	0.00	24.17	2	8,126	0.02%
2018/11/06	0	24.15	0	0.00	24.08	0	7,809	0.00%
2018/10/31	0	0.00	1	23.73	23.78	-1	7,620	-0.01%
2018/10/30	4	23.32	0	0.00	23.42	4	7,572	0.05%
2018/10/26	2	23.45	0	0.00	23.43	2	7,385	0.03%
2018/10/25	1	23.54	0	0.00	23.59	1	7,185	0.01%
2018/10/24	1	24.10	0	0.00	24.12	1	6,901	0.01%
2018/10/23	3	24.18	0	0.00	24.13	3	6,812	0.04%
2018/10/15	3	25.19	0	0.00	25.18	3	5,996	0.05%
2018/10/12	2	24.92	51	25.03	25.26	-49	5,746	-0.85%
2018/10/11	59	24.91	0	0.00	24.91	59	5,427	1.09%
2018/10/09	6	26.25	0	0.00	26.34	6	4,295	0.14%
2018/10/08	4	26.39	0	0.00	26.70	4	3,944	0.10%
2018/10/05	2	26.38	0	0.00	26.43	2	3,543	0.06%
2018/10/03	2	27.02	0	0.00	26.97	2	3,010	0.07%
2018/10/02	1	27.16	0	0.00	27.20	1	2,889	0.03%
2018/10/01	0	0.00	0.6	27.37	27.32	-0.6	2,885	-0.02%
2018/09/19	0	0.00	3	27.40	27.41	-3	3,246	-0.09%
2018/09/12	1	26.65	0	0.00	26.74	1	3,327	0.03%
2018/09/10	4	26.80	0	0.00	26.67	4	3,260	0.12%
2018/09/04	0	0.00	2	27.67	27.63	-2	2,863	-0.07%
2018/08/10	6	27.54	0	0.00	27.53	6	3,620	0.17%
2018/08/07	4	27.44	0	0.00	27.45	4	3,745	0.11%
2018/07/30	0	0.00	2	27.02	27.04	-2	3,552	-0.06%
2018/06/26	0	0.00	2	25.51	25.65	-2	2,696	-0.07%
2018/06/11	0	0.00	1	26.64	26.69	-1	2,363	-0.04%
2018/05/14	1	25.61	0	0.00	25.85	1	1,896	0.05%
2018/05/11	1	25.57	0	0.00	25.60	1	1,887	0.05%
2018/05/09	0	0.00	9	25.42	25.40	-9	1,886	-0.48%
2018/04/27	6	25.07	0	0.00	25.15	6	2,318	0.26%
2018/04/25	3	25.29	0	0.00	25.31	3	2,317	0.13%
2018/04/18	0	0.00	1	25.77	25.68	-1	2,513	-0.04%
2018/04/02	0	0.00	2	25.99	26.02	-2	2,730	-0.07%
2018/03/16	0	0.00	1	26.15	26.16	-1	2,658	-0.04%
2018/03/09	0	0.00	1	26.02	25.93	-1	2,951	-0.03%
2018/03/08	0	0.00	3	25.98	26.01	-3	3,053	-0.10%
2018/02/22	3	25.67	0	0.00	25.62	3	3,096	0.10%
2018/02/21	4	25.60	0	0.00	25.72	4	3,099	0.13%
2018/02/12	1	25.19	0	0.00	25.15	1	3,108	0.03%
2018/01/31	0	0.00	1	26.25	26.45	-1	3,123	-0.03%
2018/01/30	0	0.00	1	26.45	26.41	-1	3,101	-0.03%
2018/01/24	0	0.00	2	26.35	26.32	-2	2,899	-0.07%
2018/01/19	4	26.00	0	0.00	26.00	4	2,838	0.14%
2018/01/18	0	0.00	1	26.10	26.02	-1	2,819	-0.04%
2018/01/17	1	25.91	0	0.00	25.92	1	2,709	0.04%
2018/01/08	0	0.00	2	25.53	25.57	-2	2,554	-0.08%