元大高股息 (0056)-彰銀券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363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－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/05/21	0.2	39.56	0	0.00	39.50	0.2	27,717	0.00%
2024/05/20	1.5	39.53	1.6	39.60	39.66	-0.1	27,847	0.00%
2024/05/17	4	39.51	0	0.00	39.51	4	28,163	0.01%
2024/05/16	0.4	39.60	9	39.61	39.60	-8.6	28,312	-0.03%
2024/05/15	3.8	39.36	5	39.52	39.30	-1.2	28,593	0.00%
2024/05/14	7.3	39.18	0.1	39.20	39.26	7.2	29,207	0.02%
2024/05/10	2.5	38.85	0	0.00	39.04	2.5	29,446	0.01%
2024/05/09	31	38.97	1.5	38.94	38.92	29.5	29,421	0.10%
2024/05/08	2	39.02	0	0.00	39.02	2	29,501	0.01%
2024/05/07	21	38.96	1	38.91	38.97	20	29,676	0.07%
2024/05/06	1.7	38.80	14	38.84	38.88	-12.3	29,727	-0.04%
2024/05/03	13	38.60	8	38.70	38.45	5	29,694	0.02%
2024/05/02	3	38.28	0	0.00	38.35	3	29,894	0.01%
2024/04/30	11	38.33	0	0.00	38.32	11	29,995	0.04%
2024/04/29	25	38.28	5.1	38.35	38.34	20	30,224	0.07%
2024/04/26	13	37.74	2	37.80	37.69	11	30,421	0.04%
2024/04/25	49.1	37.51	0	0.00	37.51	49.1	30,629	0.16%
2024/04/24	7	37.63	3	37.69	37.85	4	31,019	0.01%
2024/04/23	28	37.02	0	0.00	37.12	28	32,830	0.09%
2024/04/22	39.2	37.01	4	37.09	36.92	35.2	34,650	0.10%
2024/04/19	107.1	37.33	2	37.40	37.27	105.1	34,860	0.30%	大買/鉅額交易
2024/04/18	44	38.19	1	38.11	38.18	43	33,506	0.13%
2024/04/17	58.6	38.84	5.1	38.72	38.94	53.5	32,984	0.16%
2024/04/16	58.7	38.49	61	38.73	38.49	-2.3	32,116	-0.01%
2024/04/15	19.2	39.65	33	39.54	39.62	-13.8	30,685	-0.04%
2024/04/12	34.5	40.03	3	40.01	39.98	31.5	30,281	0.10%
2024/04/11	94	39.92	3	39.87	40.09	91	30,433	0.30%
2024/04/10	6	40.34	2	40.16	40.20	4	30,557	0.01%
2024/04/09	0.2	39.99	4	40.00	39.99	-3.8	31,635	-0.01%
2024/04/08	4.1	39.85	4.1	39.81	39.92	0	31,929	0.00%
2024/04/03	1	39.69	0	0.00	39.75	1	31,830	0.00%
2024/04/02	3	39.86	42	39.84	39.88	-39	31,934	-0.12%
2024/04/01	7	39.72	1	39.73	39.59	6	32,441	0.02%
2024/03/29	9.1	39.75	5	39.77	39.86	4.1	32,753	0.01%
2024/03/28	20	39.70	0.7	39.62	39.74	19.3	32,919	0.06%
2024/03/27	0.2	39.25	13	39.33	39.55	-12.8	33,013	-0.04%
2024/03/26	4	39.06	2.5	39.49	39.24	1.5	33,076	0.00%
2024/03/25	25.1	39.66	0	0.00	39.62	25.1	33,059	0.08%
2024/03/22	36	39.90	5	39.98	39.80	31	33,201	0.09%
2024/03/21	31	39.87	0	0.00	39.93	31	33,133	0.09%
2024/03/20	20	39.83	6	39.83	39.63	14	33,302	0.04%
2024/03/19	0	0.00	50	39.51	39.70	-50	33,682	-0.15%
2024/03/18	1	39.06	61	39.14	39.36	-60	34,225	-0.18%
2024/03/15	13	38.97	31	38.87	39.02	-18	34,152	-0.05%
2024/03/14	3	38.75	22	38.94	38.72	-19	33,922	-0.06%
2024/03/13	0	0.00	11	39.32	39.08	-11	33,830	-0.03%
2024/03/12	0	0.00	16	38.88	38.99	-16	33,698	-0.05%
2024/03/11	2.3	38.46	17	38.45	38.43	-14.7	33,783	-0.04%
2024/03/08	6.4	38.75	12	38.80	38.45	-5.6	33,669	-0.02%
2024/03/07	4.2	38.52	94	38.50	38.68	-89.8	33,152	-0.27%
2024/03/06	14.1	38.55	30	38.44	38.53	-15.9	32,892	-0.05%
2024/03/05	23.1	38.12	10	38.07	38.16	13.1	32,576	0.04%
2024/03/04	1	38.15	45.8	38.11	38.00	-44.8	32,498	-0.14%
2024/03/01	1	37.72	1	37.78	37.74	0	32,039	0.00%
2024/02/29	5	37.54	0	0.00	37.70	5	32,168	0.02%
2024/02/27	5.8	37.61	49	37.46	37.51	-43.2	32,028	-0.13%
2024/02/26	3.3	37.64	0	0.00	37.68	3.3	31,870	0.01%
2024/02/23	3.1	37.62	52	37.66	37.59	-48.9	31,783	-0.15%
2024/02/22	0	0.00	33	37.62	37.65	-33	32,100	-0.10%
2024/02/21	15.5	37.32	0	0.00	37.29	15.5	31,762	0.05%
2024/02/20	4.1	37.42	37	37.34	37.39	-32.9	31,741	-0.10%
2024/02/19	6	37.09	161	37.09	37.14	-155	31,436	-0.49%	大賣/鉅額交易
2024/02/16	2	37.10	12	37.09	37.07	-10	31,677	-0.03%
2024/02/15	10	36.78	18	36.87	36.86	-8	31,353	-0.03%
2024/02/05	3.1	36.42	2	36.45	36.45	1.1	30,608	0.00%
2024/02/02	0	0.00	7.1	36.50	36.45	-7.1	30,525	-0.02%
2024/02/01	1	36.30	16	36.28	36.30	-15	30,337	-0.05%
2024/01/31	11.3	36.21	0	0.00	36.20	11.3	30,544	0.04%
2024/01/30	8.2	36.31	19	36.31	36.36	-10.8	30,496	-0.04%
2024/01/29	2	36.29	0	0.00	36.28	2	30,526	0.01%
2024/01/26	15	36.18	0	0.00	36.07	15	30,394	0.05%
2024/01/25	1.2	36.31	1	36.38	36.29	0.2	30,391	0.00%
2024/01/24	7	36.29	2	36.34	36.23	5	30,277	0.02%
2024/01/23	3	36.16	1	36.17	36.20	2	30,812	0.01%
2024/01/22	0	0.00	10	36.05	36.14	-10	30,686	-0.03%
2024/01/19	3	35.35	2	35.65	35.65	1	30,473	0.00%
2024/01/18	17.4	35.12	5	35.14	35.12	12.4	31,058	0.04%
2024/01/17	174.5	35.35	5	35.24	35.19	169.5	30,727	0.55%	大買/鉅額交易
2024/01/16	219	36.29	1	36.37	36.37	218	29,046	0.75%	大買/鉅額交易
2024/01/15	11.4	36.46	3	36.44	36.42	8.4	27,642	0.03%
2024/01/12	38.5	36.30	9	36.31	36.33	29.5	27,656	0.11%
2024/01/11	5	36.29	7	36.35	36.39	-2	28,953	-0.01%
2024/01/10	19.3	36.30	10	36.27	36.24	9.3	31,275	0.03%
2024/01/09	5.1	36.53	6	36.50	36.49	-0.9	32,297	0.00%
2024/01/08	2.1	36.74	5	36.58	36.57	-2.9	32,979	-0.01%
2024/01/05	9.1	36.63	0	0.00	36.55	9.1	33,330	0.03%
2024/01/04	11	36.62	0	0.00	36.59	11	33,253	0.03%
2024/01/03	51.2	36.70	13	36.67	36.68	38.2	33,531	0.11%
2024/01/02	46.6	37.13	2	37.04	37.17	44.6	32,601	0.14%
2023/12/29	8	37.31	0.1	37.40	37.40	7.9	32,410	0.02%
2023/12/28	29.3	37.40	13	37.48	37.33	16.3	32,806	0.05%
2023/12/27	7	37.33	28	37.33	37.42	-21	33,456	-0.06%
2023/12/26	1	36.70	18	36.95	37.00	-17	33,230	-0.05%
2023/12/25	6	36.64	9	36.62	36.65	-3	32,781	-0.01%
2023/12/22	4	36.36	2	36.39	36.37	2	32,487	0.01%
2023/12/21	19.1	36.27	3	36.25	36.33	16.1	32,461	0.05%
2023/12/20	8.1	36.48	1	36.51	36.57	7.1	32,376	0.02%
2023/12/19	9	36.01	0	0.00	36.10	9	32,120	0.03%
2023/12/18	8	36.30	31	36.36	36.38	-23	32,281	-0.07%
2023/12/15	14	36.44	42	36.45	36.36	-28	32,159	-0.09%
2023/12/14	0	0.00	37	36.42	36.55	-37	31,933	-0.12%
2023/12/13	0	0.00	32	35.91	36.06	-32	31,472	-0.10%
2023/12/12	8.2	35.61	20	35.65	35.58	-11.8	30,915	-0.04%
2023/12/11	12	35.44	13	35.53	35.47	-1	30,849	0.00%
2023/12/07	2.5	35.27	0	0.00	35.25	2.5	30,780	0.01%
2023/12/06	4	35.25	5	35.24	35.31	-1	31,299	0.00%
2023/12/05	1	35.00	0	0.00	35.05	1	31,001	0.00%
2023/12/04	4.5	35.19	19	35.24	35.19	-14.5	30,868	-0.05%
2023/12/01	0	0.00	2.6	35.13	35.13	-2.6	30,932	-0.01%
2023/11/30	1.2	35.03	0	35.08	35.08	1.2	30,907	0.00%
2023/11/29	2	35.07	13	35.07	35.09	-11	30,961	-0.04%
2023/11/28	2	34.81	3	34.90	34.90	-1	30,789	0.00%
2023/11/27	3.2	34.88	0	0.00	34.75	3.2	30,758	0.01%
2023/11/24	21	34.97	1	34.94	34.94	20	30,597	0.07%
2023/11/23	2	35.00	0	0.00	34.97	2	30,643	0.01%
2023/11/22	11	35.06	2	35.05	35.05	9	30,857	0.03%
2023/11/21	0	0.00	21	35.21	35.30	-21	31,044	-0.07%
2023/11/20	6	34.83	0	0.00	34.90	6	31,152	0.02%
2023/11/17	2	34.85	0	0.00	34.82	2	31,201	0.01%
2023/11/16	4.5	34.77	2	34.74	34.77	2.5	31,282	0.01%
2023/11/15	8.3	34.92	24	34.99	34.83	-15.7	31,235	-0.05%
2023/11/14	15.5	34.64	0.3	34.70	34.68	15.2	31,232	0.05%
2023/11/13	10.5	34.59	25	34.69	34.54	-14.5	31,300	-0.05%
2023/11/10	1.2	34.40	5.5	34.42	34.43	-4.3	31,543	-0.01%
2023/11/09	3	34.53	37.5	34.56	34.55	-34.5	31,693	-0.11%
2023/11/08	0	0.00	4	34.52	34.54	-4	32,047	-0.01%
2023/11/07	2	34.21	0	0.00	34.23	2	32,009	0.01%
2023/11/06	10	34.24	1	34.24	34.24	9	32,783	0.03%
2023/11/03	1.2	33.72	1	33.66	33.69	0.2	32,772	0.00%
2023/11/02	0.7	33.50	5	33.53	33.52	-4.3	33,164	-0.01%
2023/11/01	5	32.73	0	0.00	32.89	5	33,528	0.01%
2023/10/31	33.8	32.88	1	32.67	32.69	32.8	34,305	0.10%
2023/10/30	4	33.22	0	0.00	33.23	4	35,099	0.01%
2023/10/27	2	33.21	0	0.00	33.13	2	35,971	0.01%
2023/10/26	64.6	33.01	1	33.10	33.10	63.6	37,274	0.17%
2023/10/25	14	33.66	0	0.00	33.62	14	37,595	0.04%
2023/10/24	23.1	33.09	5	33.29	33.47	18.1	38,032	0.05%
2023/10/23	25.2	33.17	1	33.12	33.08	24.2	38,620	0.06%
2023/10/20	26	33.12	0	0.00	33.40	26	39,802	0.07%
2023/10/19	94.7	33.56	0	0.00	33.65	94.7	41,284	0.23%
2023/10/18	53.7	34.85	15	35.02	34.90	38.7	40,573	0.10%
2023/10/17	39.3	35.39	0	0.00	35.27	39.3	38,508	0.10%
2023/10/16	11.8	35.47	0	0.00	35.52	11.8	38,342	0.03%
2023/10/13	48	35.68	0	0.00	35.72	48	38,793	0.12%
2023/10/12	6	35.96	1	35.98	35.98	5	39,925	0.01%
2023/10/11	6	35.77	0	0.00	35.78	6	41,376	0.01%
2023/10/06	6	35.74	0	0.00	35.79	6	42,535	0.01%
2023/10/05	4	35.69	0.1	35.60	35.69	3.9	43,168	0.01%
2023/10/04	3.1	35.28	1	35.22	35.39	2.1	43,474	0.00%
2023/10/03	127	35.80	3	35.97	35.60	124	43,353	0.29%	大買/鉅額交易
2023/10/02	8	35.71	1	35.75	35.74	7	43,325	0.02%
2023/09/28	2.3	35.02	3	35.17	35.06	-0.8	43,861	0.00%
2023/09/27	6	34.83	0	0.00	34.87	6	44,651	0.01%
2023/09/26	14	34.92	0	0.00	34.76	14	45,761	0.03%
2023/09/25	2	35.02	1	35.06	35.08	1	46,125	0.00%
2023/09/22	0	0.00	3	34.75	34.89	-3	46,174	-0.01%
2023/09/21	12	34.59	2	34.70	34.70	10	46,266	0.02%
2023/09/20	8	35.13	1	35.20	35.05	7	45,945	0.02%
2023/09/19	1	35.16	60	35.18	35.14	-59	46,493	-0.13%
2023/09/18	6	35.30	5.5	35.33	35.31	0.5	46,664	0.00%
2023/09/15	0	0.00	150	35.60	35.58	-150	46,803	-0.32%	大賣/鉅額交易
2023/09/14	1.3	35.20	10	35.30	35.31	-8.7	46,953	-0.02%
2023/09/13	25.8	34.89	0	0.00	34.86	25.8	47,064	0.05%
2023/09/12	3	34.74	0	0.00	34.80	3	47,518	0.01%
2023/09/11	11.1	34.81	4	34.94	34.79	7.1	48,056	0.01%
2023/09/07	16	35.54	0	0.00	35.45	16	48,886	0.03%
2023/09/06	5.1	35.58	5	35.60	35.60	0.1	49,568	0.00%
2023/09/05	5	35.32	33	35.36	35.43	-28	49,852	-0.06%
2023/09/04	3	35.14	1	35.26	35.27	2	50,141	0.00%
2023/09/01	34	35.18	5	35.17	35.12	29	50,299	0.06%
2023/08/31	6	35.09	36	35.27	35.31	-30	50,522	-0.06%
2023/08/30	10	35.40	13	35.54	35.35	-3	50,824	-0.01%
2023/08/29	47	35.03	0	0.00	35.16	47	51,337	0.09%
2023/08/28	42.1	34.92	43	35.06	35.06	-0.9	51,398	0.00%
2023/08/25	24.3	35.25	4	35.28	35.14	20.3	51,319	0.04%
2023/08/24	41.5	36.02	39	36.06	35.76	2.5	51,396	0.00%
2023/08/23	8	35.08	11	35.13	35.43	-3	51,458	-0.01%
2023/08/22	22.4	35.09	46	35.24	35.11	-23.6	52,007	-0.05%
2023/08/21	22	34.85	10	35.11	34.85	12	52,135	0.02%
2023/08/18	28	34.90	2	34.93	34.84	26	52,121	0.05%
2023/08/17	13.2	34.94	10.2	35.17	35.33	3	51,806	0.01%
2023/08/16	2	34.98	41	34.91	35.14	-39	51,736	-0.08%
2023/08/15	2	34.80	26	34.93	34.85	-24	51,873	-0.05%
2023/08/14	24.6	34.34	52	34.43	34.28	-27.4	52,221	-0.05%
2023/08/11	30.5	34.59	39.3	34.61	34.56	-8.7	52,016	-0.02%
2023/08/10	94.9	34.59	38	34.50	34.43	56.9	52,010	0.11%
2023/08/09	2	35.34	26	35.36	35.35	-24	51,239	-0.05%
2023/08/08	62.1	35.45	100	35.68	35.59	-37.9	50,991	-0.07%
2023/08/07	1	35.31	98	35.28	35.70	-97	50,577	-0.19%
2023/08/04	4.1	34.40	31.2	34.74	34.74	-27.1	50,055	-0.05%
2023/08/02	142.4	35.40	26	35.61	34.51	116.4	49,160	0.24%	大買/鉅額交易
2023/08/01	59	35.46	54.3	35.65	35.73	4.7	47,781	0.01%
2023/07/31	46.7	36.18	25	36.48	35.74	21.7	46,827	0.05%
2023/07/28	11	35.89	33	36.36	36.58	-22	45,368	-0.05%
2023/07/27	3.3	36.27	53	36.34	36.10	-49.7	44,245	-0.11%
2023/07/26	2	35.97	91	35.89	36.02	-89	43,693	-0.20%
2023/07/25	3	36.45	8	36.45	36.05	-5	42,844	-0.01%
2023/07/24	2	35.79	61	35.78	35.99	-59	41,141	-0.14%
2023/07/21	40.1	35.06	9	34.68	35.26	31.1	39,128	0.08%
2023/07/20	25.2	34.68	4	34.70	34.71	21.2	38,945	0.05%
2023/07/19	43.5	34.77	10	34.35	34.36	33.5	38,430	0.09%
2023/07/18	36	35.26	6.3	35.13	35.11	29.8	37,308	0.08%
2023/07/17	54	35.83	82.7	35.79	35.94	-28.7	35,892	-0.08%
2023/07/14	2	35.28	49	35.46	35.54	-47	33,984	-0.14%
2023/07/13	123	35.27	39	35.21	34.82	84	32,411	0.26%	大買/
2023/07/12	2.4	34.12	71	34.08	34.30	-68.7	30,636	-0.22%
2023/07/11	125	33.54	36	33.72	33.80	89	29,710	0.30%	大買/
2023/07/10	2	33.21	3	33.17	33.18	-1	29,355	0.00%
2023/07/07	72.1	33.10	10	33.15	33.08	62.1	28,963	0.21%
2023/07/06	41.1	33.51	7.4	33.33	33.34	33.7	28,125	0.12%
2023/07/05	55.3	33.75	7	33.78	33.71	48.3	27,144	0.18%
2023/07/04	10	33.84	11	33.81	33.91	-1	26,313	0.00%
2023/07/03	33	33.27	4	33.21	33.24	29	25,368	0.11%
2023/06/30	1	32.56	25	32.61	32.67	-24	25,119	-0.10%
2023/06/29	0	0.00	70	32.50	32.53	-70	25,191	-0.28%
2023/06/28	5	32.34	0.1	32.32	32.30	4.9	25,050	0.02%
2023/06/27	37.4	32.33	3	32.17	32.18	34.3	25,112	0.14%
2023/06/26	14.1	32.60	6	32.74	32.77	8.1	24,721	0.03%
2023/06/21	0	0.00	10	32.67	32.83	-10	24,714	-0.04%
2023/06/20	30.4	32.47	1	32.55	32.48	29.4	24,470	0.12%
2023/06/19	20	32.71	11	32.77	32.73	9	24,190	0.04%
2023/06/16	1	32.71	15	32.82	32.78	-14	23,898	-0.06%
2023/06/15	6	32.63	42	32.58	32.69	-36	23,537	-0.15%
2023/06/14	2.1	32.28	43	32.30	32.32	-40.9	23,053	-0.18%
2023/06/13	2.2	32.07	146	32.14	32.20	-143.8	22,990	-0.63%	大賣/鉅額交易
2023/06/12	10	31.81	0	0.00	31.78	10	22,212	0.05%
2023/06/09	10	31.47	2	31.76	31.78	8	21,791	0.04%
2023/06/08	24	31.34	0	0.00	31.24	24	21,944	0.11%
2023/06/07	4.1	31.41	8	31.46	31.46	-3.9	22,078	-0.02%
2023/06/06	9	31.12	3	31.11	31.15	6	22,001	0.03%
2023/06/05	4	31.05	2	31.10	31.10	2	21,934	0.01%
2023/06/02	6.1	30.91	13	31.01	30.93	-6.9	21,734	-0.03%
2023/06/01	1.2	30.41	0	0.00	30.47	1.2	21,375	0.01%
2023/05/31	21	30.47	3	30.46	30.49	18	21,387	0.08%
2023/05/30	14	30.56	0	0.00	30.52	14	21,242	0.07%
2023/05/29	8	30.65	58	30.62	30.65	-50	20,974	-0.24%
2023/05/26	16	30.11	14	30.04	30.13	2	20,701	0.01%
2023/05/25	0	0.00	8	29.72	29.78	-8	20,433	-0.04%
2023/05/24	2	29.27	11	29.27	29.43	-9	20,364	-0.04%
2023/05/23	1.1	29.34	0	0.00	29.37	1.1	20,586	0.01%
2023/05/22	0.4	29.40	0	0.00	29.35	0.4	20,555	0.00%
2023/05/19	4	29.31	21	29.19	29.31	-17	20,426	-0.08%
2023/05/18	2	28.85	3.4	29.05	29.05	-1.4	20,315	-0.01%
2023/05/17	2	28.72	8	28.77	28.76	-6	19,833	-0.03%
2023/05/16	2	28.59	7	28.64	28.65	-5	19,596	-0.03%
2023/05/15	3	28.37	0	0.00	28.42	3	19,581	0.02%
2023/05/11	54.2	28.49	0	0.00	28.40	54.2	19,730	0.27%
2023/05/10	11.3	28.54	1	28.52	28.54	10.2	19,819	0.05%
2023/05/09	17	28.61	1	28.67	28.64	16	19,838	0.08%
2023/05/08	0	0.00	4	28.64	28.67	-4	20,137	-0.02%
2023/05/04	5	28.30	0	0.00	28.45	5	20,512	0.02%
2023/05/03	3	28.33	0	0.00	28.42	3	20,639	0.01%
2023/05/02	1	28.25	13	28.38	28.44	-12	20,848	-0.06%
2023/04/28	1	28.21	2	28.21	28.23	-1	21,218	0.00%
2023/04/27	2	27.90	2	28.05	28.02	0	21,247	0.00%
2023/04/26	10	27.68	6	27.68	27.84	4	21,374	0.02%
2023/04/25	48.3	27.87	3.1	28.01	27.80	45.2	21,169	0.21%
2023/04/24	2	28.09	0	0.00	28.27	2	20,386	0.01%
2023/04/21	17	28.25	0	0.00	28.19	17	20,417	0.08%
2023/04/19	9.2	28.61	0	0.00	28.55	9.2	20,772	0.04%
2023/04/18	18	28.69	45	28.62	28.67	-27	20,861	-0.13%
2023/04/14	5.3	28.68	1	28.73	28.74	4.3	20,701	0.02%
2023/04/13	24.1	28.74	0	0.00	28.71	24.1	20,739	0.12%
2023/04/12	2	28.80	5	28.78	28.85	-3	20,533	-0.01%
2023/04/11	0	0.00	2	28.68	28.70	-2	20,618	-0.01%
2023/04/07	3	28.46	0	0.00	28.43	3	20,709	0.01%
2023/04/06	0.1	28.47	2	28.45	28.47	-1.9	20,739	-0.01%
2023/03/31	0.1	28.51	5	28.46	28.43	-4.9	20,527	-0.02%
2023/03/30	0	0.00	40.1	28.30	28.29	-40.1	20,270	-0.20%
2023/03/29	1	28.10	0	0.00	28.15	1	20,139	0.00%
2023/03/28	10	28.08	0	0.00	28.06	10	20,445	0.05%
2023/03/27	0	0.00	8	28.28	28.31	-8	20,288	-0.04%
2023/03/24	0	0.00	2	28.24	28.26	-2	20,355	-0.01%
2023/03/23	1	28.09	18	28.10	28.12	-17	20,172	-0.08%
2023/03/22	2	28.05	7.2	28.02	28.05	-5.2	20,077	-0.03%
2023/03/21	1	27.88	0	0.00	27.84	1	19,992	0.01%
2023/03/20	12	27.75	5	27.77	27.76	7	20,057	0.03%
2023/03/17	8	27.67	0	0.00	27.76	8	19,971	0.04%
2023/03/16	6.1	27.51	0	0.00	27.50	6.1	20,002	0.03%
2023/03/15	5	27.67	2	27.67	27.66	3	19,828	0.02%
2023/03/14	6.1	27.68	10	27.60	27.66	-3.9	20,028	-0.02%
2023/03/13	4	27.66	7	27.84	27.93	-3	19,940	-0.02%
2023/03/10	34.6	27.92	9	27.89	27.86	25.6	19,434	0.13%
2023/03/09	18.5	28.32	0	0.00	28.24	18.5	19,250	0.10%
2023/03/08	13	28.25	6	28.26	28.37	7	19,260	0.04%
2023/03/07	6	28.28	2	28.36	28.38	4	19,170	0.02%
2023/03/06	4.2	28.19	5	28.24	28.25	-0.8	19,336	0.00%
2023/03/03	0	0.00	6	27.99	27.95	-6	19,265	-0.03%
2023/03/02	4	27.67	0	0.00	27.78	4	19,261	0.02%
2023/03/01	7	27.60	3	27.51	27.72	4	19,262	0.02%
2023/02/24	10.3	27.75	11	27.78	27.67	-0.7	19,252	0.00%
2023/02/23	0	0.00	3	27.74	27.74	-3	18,853	-0.02%
2023/02/22	7	27.33	0	0.00	27.40	7	18,630	0.04%
2023/02/21	8	27.50	4	27.53	27.53	4	18,676	0.02%
2023/02/20	1	27.35	2.3	27.38	27.41	-1.3	18,848	-0.01%
2023/02/17	3.5	27.22	0	0.00	27.24	3.5	19,228	0.02%
2023/02/16	2	27.18	4	27.29	27.33	-2	19,710	-0.01%
2023/02/15	10.5	27.07	0	0.00	27.05	10.5	19,842	0.05%
2023/02/14	13	27.10	0	0.00	27.13	13	19,890	0.07%
2023/02/13	10	26.94	0	0.00	26.97	10	20,252	0.05%
2023/02/10	6	27.01	5	27.04	27.02	1	20,463	0.00%
2023/02/08	10	27.15	3	27.15	27.15	7	20,772	0.03%
2023/02/07	1	26.91	0	0.00	26.94	1	20,779	0.00%
2023/02/06	20.2	26.88	0	0.00	26.92	20.2	20,807	0.10%
2023/02/03	1.2	27.00	1	27.01	27.00	0.2	20,631	0.00%
2023/02/02	10	26.90	4.1	26.88	26.99	5.9	20,588	0.03%
2023/02/01	7.7	26.67	4	26.68	26.67	3.7	20,715	0.02%
2023/01/31	16	26.59	0	0.00	26.54	16	20,789	0.08%
2023/01/30	12	26.47	10	26.45	26.53	2	20,925	0.01%
2023/01/17	1	26.02	19.5	26.06	26.06	-18.5	21,187	-0.09%
2023/01/16	5	26.04	1	26.04	26.02	4	21,491	0.02%
2023/01/13	3	26.02	7	25.99	25.98	-4	21,901	-0.02%
2023/01/12	2.3	26.05	0	0.00	25.99	2.3	23,355	0.01%
2023/01/11	2	26.10	10	26.08	26.07	-8	26,140	-0.03%
2023/01/10	5	26.00	6	26.00	26.06	-1	28,394	0.00%
2023/01/09	7	25.84	8	25.89	25.94	-1	30,395	0.00%
2023/01/06	4.2	25.56	2	25.63	25.66	2.2	30,737	0.01%
2023/01/05	6	25.45	0	0.00	25.46	6	31,646	0.02%
2023/01/04	1	25.44	1	25.49	25.45	0	32,661	0.00%
2023/01/03	7	25.27	2	25.22	25.49	5	34,171	0.01%
2022/12/30	11	25.41	12	25.44	25.40	-1	35,174	0.00%
2022/12/29	6.1	25.23	0	0.00	25.29	6.1	36,105	0.02%
2022/12/28	15	25.39	0	0.00	25.38	15	37,580	0.04%
2022/12/27	1	25.64	0.3	25.68	25.63	0.7	39,029	0.00%
2022/12/23	4	25.51	0	0.00	25.60	4	40,046	0.01%
2022/12/21	5	25.36	0	0.00	25.34	5	41,902	0.01%
2022/12/20	7.1	25.32	0	0.00	25.30	7.1	42,413	0.02%
2022/12/19	3	25.77	0	0.00	25.73	3	43,612	0.01%
2022/12/16	5.1	25.42	0	0.00	25.70	5.1	43,959	0.01%
2022/12/15	2	25.69	3	25.69	25.70	-1	44,276	0.00%
2022/12/14	0	0.00	2	25.69	25.68	-2	44,807	0.00%
2022/12/13	1	25.58	2	25.59	25.53	-1	45,119	0.00%
2022/12/12	1.3	25.33	7	25.35	25.50	-5.7	45,266	-0.01%
2022/12/08	8.1	25.28	0	0.00	25.29	8.1	45,414	0.02%
2022/12/07	3	25.48	4	25.46	25.44	-1	45,356	0.00%
2022/12/06	11.5	25.72	0	0.00	25.61	11.5	45,095	0.03%
2022/12/05	1.5	25.89	0	0.00	25.87	1.5	44,791	0.00%
2022/12/02	2	25.76	0	0.00	25.73	2	44,678	0.00%
2022/12/01	5	25.85	2	25.84	25.82	3	44,927	0.01%
2022/11/30	4.1	25.54	3	25.62	25.65	1.1	44,924	0.00%
2022/11/29	1	25.30	4	25.25	25.47	-3	45,006	-0.01%
2022/11/28	8.2	25.34	0	0.00	25.32	8.2	45,368	0.02%
2022/11/25	5	25.60	0	0.00	25.52	5	45,495	0.01%
2022/11/24	9.1	25.45	2	25.48	25.54	7.1	45,526	0.02%
2022/11/23	11	25.31	12	25.28	25.30	-1	45,616	0.00%
2022/11/22	7	25.10	0	0.00	25.10	7	46,286	0.02%
2022/11/21	8.1	25.29	0	0.00	25.22	8.1	46,210	0.02%
2022/11/18	9	25.51	0	0.00	25.43	9	46,058	0.02%
2022/11/17	3.1	25.51	6	25.39	25.58	-2.9	46,115	-0.01%
2022/11/16	9	25.54	2	25.59	25.53	7	46,277	0.02%
2022/11/15	3.5	25.46	11	25.47	25.55	-7.5	46,005	-0.02%
2022/11/14	2	25.34	45	25.35	25.42	-43	45,523	-0.09%
2022/11/11	7	25.04	13	25.02	25.00	-6	44,997	-0.01%
2022/11/10	6.2	24.51	3	24.53	24.53	3.2	44,523	0.01%
2022/11/09	2.1	24.53	29	24.48	24.61	-26.9	44,514	-0.06%
2022/11/08	5	24.27	2	24.28	24.23	3	44,336	0.01%
2022/11/07	4.2	24.00	19	23.94	24.06	-14.8	43,972	-0.03%
2022/11/04	37	23.48	10	23.49	23.64	27	43,722	0.06%
2022/11/03	6	23.47	2	23.56	23.58	4	43,744	0.01%
2022/11/02	2	23.66	27	23.65	23.67	-25	43,687	-0.06%
2022/11/01	1	23.53	0	0.00	23.55	1	43,778	0.00%
2022/10/31	5	23.45	0	0.00	23.48	5	43,858	0.01%
2022/10/28	12.1	23.36	0	0.00	23.31	12.1	44,013	0.03%
2022/10/27	5.5	23.53	0	0.00	23.58	5.5	43,742	0.01%
2022/10/26	17.4	23.38	55	23.39	23.41	-37.6	43,975	-0.09%
2022/10/25	35.1	23.50	0	0.00	23.40	35.1	43,675	0.08%
2022/10/24	9	23.79	0	0.00	23.69	9	43,127	0.02%
2022/10/21	24	23.68	0	0.00	23.58	24	42,952	0.06%
2022/10/20	69.1	23.44	2	23.37	23.65	67.1	42,434	0.16%
2022/10/19	142.7	23.88	8	24.00	23.95	134.7	41,038	0.33%	大買/鉅額交易
2022/10/18	54.3	25.82	8	25.69	25.84	46.3	38,264	0.12%
2022/10/17	34.8	25.58	7	25.63	25.77	27.8	36,062	0.08%
2022/10/14	33	25.92	158	25.97	25.91	-125	33,875	-0.37%	大賣/鉅額交易
2022/10/13	28	25.59	2	25.85	25.53	26	33,319	0.08%
2022/10/12	128.4	25.69	0	0.00	25.82	128.4	32,298	0.40%	大買/鉅額交易
2022/10/11	66.3	25.87	3	25.79	25.85	63.3	31,414	0.20%
2022/10/07	48.6	26.32	4	26.35	26.28	44.6	30,057	0.15%
2022/10/06	34	26.53	1	26.56	26.57	33	29,048	0.11%
2022/10/05	102	26.58	332	26.66	26.62	-230	28,495	-0.81%	大買/大賣/鉅額交易
2022/10/04	395.8	26.19	3	26.10	26.27	392.8	27,349	1.44%	大買/鉅額交易
2022/10/03	6.3	25.59	1	25.65	25.67	5.3	25,742	0.02%
2022/09/30	7	25.58	0	0.00	25.78	7	25,645	0.03%
2022/09/29	26.6	25.83	3	25.92	25.81	23.6	25,407	0.09%
2022/09/28	87.1	25.88	1	25.82	25.83	86.1	25,726	0.33%
2022/09/27	22.2	26.24	31	26.28	26.33	-8.8	24,823	-0.04%
2022/09/26	66.1	26.35	0	0.00	26.33	66.1	24,841	0.27%
2022/09/23	12.5	27.10	0	0.00	27.06	12.5	24,343	0.05%
2022/09/22	28.2	27.14	0	0.00	27.17	28.2	24,787	0.11%
2022/09/21	17	27.70	0	0.00	27.64	17	24,382	0.07%
2022/09/20	11	27.98	0	0.00	27.98	11	24,002	0.05%
2022/09/19	19.1	28.15	0	0.00	28.06	19.1	23,870	0.08%
2022/09/16	3.2	28.26	0	0.00	28.28	3.2	23,904	0.01%
2022/09/15	2	28.51	2	28.60	28.59	0	24,377	0.00%
2022/09/14	9.8	28.31	0	0.00	28.35	9.8	25,063	0.04%
2022/09/13	1	28.70	5	28.72	28.71	-4	25,067	-0.02%
2022/09/12	1	28.58	2	28.53	28.56	-1	25,899	0.00%
2022/09/08	5	27.87	46	27.89	28.25	-41	26,541	-0.15%
2022/09/07	14	27.92	0	0.00	27.90	14	27,361	0.05%
2022/09/06	4	28.05	0	0.00	28.08	4	27,108	0.01%
2022/09/05	7	28.01	0	0.00	28.18	7	27,077	0.03%
2022/09/02	16	28.22	0	0.00	28.10	16	27,375	0.06%
2022/09/01	4	28.40	0	0.00	28.44	4	26,958	0.01%
2022/08/31	46	28.53	0	0.00	28.79	46	26,588	0.17%
2022/08/30	2	28.52	0	0.00	28.67	2	26,330	0.01%
2022/08/29	15	28.44	0	0.00	28.45	15	26,109	0.06%
2022/08/26	2	29.11	0	0.00	29.10	2	25,430	0.01%
2022/08/25	3	28.89	0	0.00	28.94	3	25,285	0.01%
2022/08/24	12	28.82	0	0.00	28.80	12	25,177	0.05%
2022/08/23	9	28.97	0	0.00	28.93	9	24,848	0.04%
2022/08/22	10	29.17	0	0.00	29.25	10	24,388	0.04%
2022/08/19	0	0.00	1	29.28	29.42	-1	24,110	0.00%
2022/08/18	1	29.22	0	0.00	29.29	1	24,128	0.00%
2022/08/16	6	29.14	0	0.00	29.24	6	24,041	0.02%
2022/08/15	5	29.16	3	29.17	29.22	2	23,880	0.01%
2022/08/12	1	29.18	1	29.20	29.30	0	23,637	0.00%
2022/08/10	1.2	28.92	0	0.00	28.81	1.2	23,742	0.01%
2022/08/09	0	0.00	3	29.06	29.07	-3	23,654	-0.01%
2022/08/08	2	28.76	0	0.00	28.87	2	23,892	0.01%
2022/08/05	2	28.69	8	28.76	28.87	-6	23,904	-0.03%
2022/08/04	9	28.25	0	0.00	28.43	9	24,150	0.04%
2022/08/03	1.1	28.31	0	0.00	28.44	1.1	24,195	0.00%
2022/08/02	5	28.35	2	28.30	28.45	3	24,176	0.01%
2022/08/01	22	28.69	0	0.00	28.76	22	24,031	0.09%
2022/07/29	1	28.47	8	28.49	28.55	-7	24,047	-0.03%
2022/07/28	3.1	28.35	10	28.21	28.18	-6.9	23,873	-0.03%
2022/07/27	7	27.99	1	28.14	28.25	6	23,648	0.03%
2022/07/26	7	28.08	10	28.08	28.12	-3	23,575	-0.01%
2022/07/25	1	28.11	2	28.26	28.33	-1	23,450	0.00%
2022/07/22	17	28.36	0	0.00	28.40	17	23,497	0.07%
2022/07/21	3.1	28.17	4	28.15	28.38	-0.9	23,839	0.00%
2022/07/20	1.3	28.00	4	28.04	28.00	-2.7	24,096	-0.01%
2022/07/19	8	27.51	2	27.62	27.68	6	24,748	0.02%
2022/07/18	19	27.27	23	27.31	27.48	-4	24,713	-0.02%
2022/07/15	24.1	27.17	15	27.18	27.09	9.1	24,487	0.04%
2022/07/14	2	27.19	0	0.00	27.18	2	24,288	0.01%
2022/07/13	19	27.19	3	27.09	27.08	16	24,146	0.07%
2022/07/12	17.5	26.58	7	26.62	26.62	10.5	24,016	0.04%
2022/07/11	1	27.20	2	27.25	27.25	-1	23,577	0.00%
2022/07/08	26	27.28	25	27.20	27.25	1	23,400	0.00%
2022/07/07	6	26.69	19	26.39	26.76	-13	23,071	-0.06%
2022/07/06	49.7	26.65	4	26.32	26.32	45.7	23,127	0.20%
2022/07/05	10	26.70	1.2	27.04	26.96	8.8	22,663	0.04%
2022/07/04	8.5	26.72	14	26.81	26.68	-5.5	22,393	-0.02%
2022/07/01	32.2	27.06	13	27.34	26.81	19.2	22,566	0.09%
2022/06/30	59.5	27.57	0	0.00	27.56	59.5	21,708	0.27%
2022/06/29	23.1	28.21	0	0.00	28.14	23.1	20,881	0.11%
2022/06/28	23.8	28.54	100	28.50	28.53	-76.2	20,578	-0.37%
2022/06/27	24	28.83	26	28.83	28.86	-2	20,368	-0.01%
2022/06/24	7	28.27	0	0.00	28.10	7	20,147	0.03%
2022/06/23	21	28.10	5	28.03	28.05	16	20,047	0.08%
2022/06/22	28	28.74	0	0.00	28.50	28	19,293	0.15%
2022/06/21	96	28.92	13	29.04	29.28	83	18,528	0.45%
2022/06/20	96	28.96	0	0.00	28.87	96	18,308	0.52%
2022/06/17	43	29.51	0	0.00	29.62	43	17,392	0.25%
2022/06/16	26	30.14	1	30.15	29.94	25	16,622	0.15%
2022/06/15	4	30.37	0	0.00	30.39	4	15,696	0.03%
2022/06/14	24	30.22	10	30.43	30.48	14	15,602	0.09%
2022/06/13	37	30.44	5	30.43	30.51	32	15,482	0.21%
2022/06/10	7	31.05	5	31.10	31.08	2	14,994	0.01%
2022/06/09	8	31.32	0	0.00	31.30	8	15,011	0.05%
2022/06/08	3	31.57	0	0.00	31.60	3	14,992	0.02%
2022/06/07	4	31.42	0	0.00	31.44	4	15,163	0.03%
2022/06/06	2	31.48	0	0.00	31.48	2	15,209	0.01%
2022/06/02	31.5	31.41	0	0.00	31.40	31.5	15,616	0.20%
2022/06/01	0	0.00	10	31.51	31.52	-10	16,204	-0.06%
2022/05/31	2	31.36	0	0.00	31.40	2	16,408	0.01%
2022/05/30	2	31.46	2	31.43	31.43	0	16,672	0.00%
2022/05/25	8	30.82	0	0.00	30.88	8	17,125	0.05%
2022/05/24	5	30.76	0	0.00	30.70	5	17,438	0.03%
2022/05/23	5	30.82	0	0.00	30.86	5	17,461	0.03%
2022/05/20	8	30.74	0	0.00	30.72	8	17,709	0.05%
2022/05/19	14.1	30.48	0	0.00	30.68	14.1	18,026	0.08%
2022/05/18	4	30.91	0	0.00	31.01	4	17,868	0.02%
2022/05/17	5.6	30.73	1	30.80	30.69	4.6	17,836	0.03%
2022/05/16	9.1	30.67	0	0.00	30.72	9.1	17,947	0.05%
2022/05/13	5	30.70	6	30.67	30.80	-1	17,622	-0.01%
2022/05/12	37.5	30.92	0	0.00	30.63	37.5	17,584	0.21%
2022/05/11	6	31.23	0	0.00	31.17	6	17,093	0.04%
2022/05/10	18.6	31.34	0	0.00	31.65	18.6	16,798	0.11%
2022/05/09	26	31.71	0	0.00	31.57	26	16,792	0.15%
2022/05/06	7	32.05	0	0.00	32.25	7	16,679	0.04%
2022/05/05	11	32.53	0	0.00	32.54	11	16,763	0.07%
2022/05/04	22	32.23	0	0.00	32.31	22	16,949	0.13%
2022/05/03	2	31.97	1	32.01	32.09	1	17,554	0.01%
2022/04/29	2	31.94	0	0.00	32.01	2	17,967	0.01%
2022/04/28	8	31.62	5	31.60	31.72	3	18,539	0.02%
2022/04/27	18.5	31.35	0	0.00	31.48	18.5	18,489	0.10%
2022/04/26	6	31.99	0	0.00	31.93	6	18,167	0.03%
2022/04/25	24	32.06	0	0.00	32.03	24	18,243	0.13%
2022/04/22	1	32.74	0	0.00	32.78	1	17,463	0.01%
2022/04/20	6.5	32.78	0	0.00	32.83	6.5	17,859	0.04%
2022/04/19	26	32.88	0	0.00	32.85	26	18,080	0.14%
2022/04/18	51.5	32.73	0	0.00	32.68	51.5	18,217	0.28%
2022/04/15	1.5	32.95	0	0.00	32.90	1.5	18,004	0.01%
2022/04/14	2	33.10	0	0.00	33.07	2	18,223	0.01%
2022/04/13	2	32.97	2	33.06	33.11	0	18,347	0.00%
2022/04/12	14	32.64	0	0.00	32.69	14	18,315	0.08%
2022/04/11	10	32.84	0	0.00	32.81	10	17,884	0.06%
2022/04/08	3	33.07	0	0.00	33.17	3	17,526	0.02%
2022/04/07	18.4	33.08	0	0.00	32.90	18.4	17,428	0.11%
2022/04/06	2	33.45	0	0.00	33.47	2	16,712	0.01%
2022/04/01	1	33.37	1	33.50	33.55	0	16,657	0.00%
2022/03/31	1	33.63	0	0.00	33.63	1	16,656	0.01%
2022/03/30	2	33.68	0	0.00	33.70	2	16,713	0.01%
2022/03/29	2	33.64	0	0.00	33.64	2	16,641	0.01%
2022/03/28	5	33.55	0	0.00	33.78	5	16,634	0.03%
2022/03/25	15	33.81	3	33.90	33.81	12	16,484	0.07%
2022/03/24	2	33.90	0	0.00	33.96	2	16,660	0.01%
2022/03/23	0	0.00	4	33.96	33.96	-4	16,953	-0.02%
2022/03/22	1	33.86	0	0.00	33.87	1	17,380	0.01%
2022/03/18	1	33.81	0	0.00	33.90	1	17,685	0.01%
2022/03/16	0	0.00	2	34.01	33.71	-2	17,821	-0.01%
2022/03/15	6.1	33.82	0	0.00	33.78	6.1	17,846	0.03%
2022/03/14	0.3	34.03	2	34.04	34.13	-1.7	18,020	-0.01%
2022/03/11	10	33.89	11	33.89	33.90	-1	18,151	-0.01%
2022/03/10	6	33.85	2	33.95	33.89	4	18,239	0.02%
2022/03/09	0	0.00	20	33.30	33.36	-20	18,168	-0.11%
2022/03/08	16	33.07	0	0.00	33.00	16	18,129	0.09%
2022/03/07	31	33.49	1	33.47	33.45	30	17,675	0.17%
2022/03/04	5	34.06	2	34.33	34.04	3	17,185	0.02%
2022/03/03	1	34.20	2	34.24	34.22	-1	17,340	-0.01%
2022/03/02	5	33.95	2	33.96	33.97	3	17,356	0.02%
2022/03/01	2	33.88	4	33.84	33.88	-2	17,209	-0.01%
2022/02/25	1	33.25	0	0.00	33.33	1	16,965	0.01%
2022/02/24	9	33.33	0	0.00	33.19	9	17,005	0.05%
2022/02/23	0	0.00	11	33.70	33.75	-11	16,824	-0.07%
2022/02/22	10	33.42	3	33.23	33.49	7	16,978	0.04%
2022/02/21	1	33.45	0	0.00	33.80	1	17,361	0.01%
2022/02/17	2	33.27	0	0.00	33.34	2	17,551	0.01%
2022/02/16	4.5	33.19	5	33.31	33.27	-0.5	17,830	0.00%
2022/02/15	2	33.10	0	0.00	33.10	2	17,811	0.01%
2022/02/14	8	33.11	0	0.00	33.13	8	18,019	0.04%
2022/02/11	5	33.42	0	0.00	33.43	5	18,330	0.03%
2022/02/10	3	33.43	0	0.00	33.49	3	18,757	0.02%
2022/02/09	7	33.46	3	33.48	33.50	4	19,206	0.02%
2022/02/08	2	33.06	1	33.18	33.30	1	19,190	0.01%
2022/02/07	2	32.73	5	32.68	33.00	-3	19,118	-0.02%
2022/01/26	12	32.47	0	0.00	32.40	12	19,021	0.06%
2022/01/25	8	32.33	0	0.00	32.34	8	19,107	0.04%
2022/01/24	13	32.60	0	0.00	32.72	13	18,760	0.07%
2022/01/21	16	32.87	4	33.07	32.84	12	18,519	0.06%
2022/01/20	14	33.28	0	0.00	33.36	14	18,158	0.08%
2022/01/19	2	33.29	0	0.00	33.21	2	18,354	0.01%
2022/01/18	0	0.00	4	33.39	33.45	-4	18,641	-0.02%
2022/01/17	16	33.19	1.1	33.19	33.22	14.9	18,981	0.08%
2022/01/14	5	32.93	0	0.00	33.15	5	21,215	0.02%
2022/01/13	1	33.15	1	33.23	33.20	0	22,404	0.00%
2022/01/12	6	33.06	40	33.09	33.10	-34	23,373	-0.15%
2022/01/11	5	33.21	0	0.00	33.20	5	23,638	0.02%
2022/01/10	0	0.00	9	33.15	33.27	-9	24,258	-0.04%
2022/01/07	4	33.17	0	0.00	33.17	4	24,516	0.02%
2022/01/05	51	33.43	3	33.41	33.45	48	25,175	0.19%
2022/01/04	3	33.46	0	0.00	33.41	3	26,009	0.01%
2022/01/03	5	33.49	23	33.44	33.42	-18	26,439	-0.07%
2021/12/30	0.2	33.59	0	0.00	33.58	0.2	27,336	0.00%
2021/12/29	0	0.00	3	33.56	33.61	-3	27,867	-0.01%
2021/12/28	0	0.00	25	33.53	33.56	-25	28,292	-0.09%
2021/12/27	2	33.36	2	33.39	33.38	0	28,983	0.00%
2021/12/24	2.2	33.30	4	33.41	33.29	-1.8	30,113	-0.01%
2021/12/22	0	0.00	10	33.33	33.30	-10	30,997	-0.03%
2021/12/20	0	0.00	12	33.38	33.41	-12	31,224	-0.04%
2021/12/17	1	33.47	0	0.00	33.43	1	31,075	0.00%
2021/12/16	0	0.00	3	33.43	33.45	-3	30,909	-0.01%
2021/12/15	1	32.90	2	33.00	33.04	-1	31,068	0.00%
2021/12/14	4	33.07	20	32.99	32.95	-16	31,054	-0.05%
2021/12/13	0	0.00	5	33.43	33.33	-5	30,895	-0.02%
2021/12/10	3	33.25	0	0.00	33.30	3	30,862	0.01%
2021/12/09	2	33.29	2	33.32	33.32	0	30,754	0.00%
2021/12/08	1	33.20	0	0.00	33.18	1	30,597	0.00%
2021/12/07	2	32.91	4	32.99	33.03	-2	30,311	-0.01%
2021/12/06	19	32.79	6.1	32.71	32.86	12.9	30,069	0.04%
2021/12/03	1	32.65	4	32.66	32.65	-3	30,302	-0.01%
2021/12/02	6	32.46	1	32.47	32.47	5	30,250	0.02%
2021/12/01	10	32.37	12	32.40	32.50	-2	30,420	-0.01%
2021/11/30	0	0.00	6	32.45	32.30	-6	30,392	-0.02%
2021/11/29	8	32.19	3.3	32.22	32.22	4.7	30,384	0.02%
2021/11/26	7	32.42	7	32.48	32.35	0	30,133	0.00%
2021/11/24	6	32.58	0	0.00	32.61	6	29,925	0.02%
2021/11/23	8	32.65	1	32.61	32.63	7	29,885	0.02%
2021/11/19	0	0.00	1	33.03	32.93	-1	29,833	0.00%
2021/11/18	0	0.00	26	32.96	32.98	-26	29,820	-0.09%
2021/11/17	0	0.00	12	32.65	32.71	-12	29,329	-0.04%
2021/11/16	1	32.49	10	32.51	32.59	-9	29,410	-0.03%
2021/11/15	2.2	32.42	0	0.00	32.43	2.2	29,642	0.01%
2021/11/12	10	32.12	0	0.00	32.20	10	29,635	0.03%
2021/11/11	11	32.21	0	0.00	32.15	11	29,814	0.04%
2021/11/10	3	32.36	2	32.44	32.34	1	30,295	0.00%
2021/11/09	6	32.37	22	32.40	32.35	-16	30,107	-0.05%
2021/11/08	10.3	32.08	21	32.26	32.39	-10.7	29,738	-0.04%
2021/11/05	12	31.89	7	31.90	31.95	5	29,680	0.02%
2021/11/04	2.3	31.89	2	31.92	31.86	0.3	29,884	0.00%
2021/11/03	2	31.66	5	31.69	31.77	-3	29,845	-0.01%
2021/11/02	6	31.59	34	31.68	31.53	-28	29,764	-0.09%
2021/11/01	6	31.54	3	31.57	31.56	3	29,464	0.01%
2021/10/29	7	31.34	6	31.41	31.45	1	29,203	0.00%
2021/10/28	3	31.39	3	31.35	31.39	0	29,000	0.00%
2021/10/27	32	31.11	10	31.14	31.15	22	28,924	0.08%
2021/10/26	5	31.00	0	0.00	31.05	5	28,992	0.02%
2021/10/25	27	30.76	0	0.00	30.86	27	28,743	0.09%
2021/10/22	56	30.68	0	0.00	30.84	56	28,569	0.20%
2021/10/21	42	32.35	5	32.37	32.40	37	26,495	0.14%
2021/10/20	77	32.32	0	0.00	32.37	77	25,033	0.31%
2021/10/19	32	32.34	0	0.00	32.40	32	23,996	0.13%
2021/10/18	11	32.34	0	0.00	32.36	11	23,655	0.05%
2021/10/15	1	32.30	5	32.31	32.31	-4	23,612	-0.02%
2021/10/14	17	32.04	3	32.30	32.18	14	23,569	0.06%
2021/10/13	11	32.20	4	32.45	32.17	7	23,078	0.03%
2021/10/12	20	32.27	0	0.00	32.24	20	22,532	0.09%
2021/10/08	20	32.58	0	0.00	32.59	20	21,746	0.09%
2021/10/07	8	32.42	2	32.47	32.57	6	21,631	0.03%
2021/10/06	2	31.78	6	31.97	31.88	-4	20,959	-0.02%
2021/10/05	13	31.58	6	31.93	31.96	7	20,585	0.03%
2021/10/04	24	31.93	0	0.00	31.84	24	20,219	0.12%
2021/10/01	24	32.27	2	32.13	32.26	22	19,474	0.11%
2021/09/30	11	32.67	0	0.00	32.77	11	18,345	0.06%
2021/09/29	20	32.65	0	0.00	32.70	20	18,174	0.11%
2021/09/28	1	33.11	0	0.00	33.08	1	17,606	0.01%
2021/09/27	3.4	33.28	0	0.00	33.30	3.4	17,512	0.02%
2021/09/23	1	33.09	0	0.00	33.08	1	17,863	0.01%
2021/09/22	79	32.77	0	0.00	32.90	79	17,894	0.44%
2021/09/17	0	0.00	1	33.33	33.42	-1	17,382	-0.01%
2021/09/16	0.1	33.33	0	0.00	33.28	0.1	17,370	0.00%
2021/09/15	4	33.31	0	0.00	33.33	4	17,219	0.02%
2021/09/14	0	0.00	3	33.57	33.36	-3	17,241	-0.02%
2021/09/13	4	33.42	0	0.00	33.41	4	17,264	0.02%
2021/09/10	0	0.00	2	33.06	33.22	-2	17,282	-0.01%
2021/09/09	1	32.70	7	32.92	32.94	-6	17,241	-0.03%
2021/09/08	13	32.94	2	32.87	32.80	11	17,202	0.06%
2021/09/07	3	33.05	8	33.11	33.16	-5	16,852	-0.03%
2021/09/06	7	33.11	9	33.30	33.07	-2	16,790	-0.01%
2021/09/03	1	33.23	0	0.00	33.24	1	16,600	0.01%
2021/09/02	2.1	33.14	1	33.34	33.16	1.1	16,607	0.01%
2021/09/01	7	33.40	0	0.00	33.39	7	16,552	0.04%
2021/08/31	9	33.10	14	33.13	33.38	-5	16,476	-0.03%
2021/08/30	1	33.21	4	33.20	33.29	-3	16,532	-0.02%
2021/08/27	0	0.00	10	33.03	33.11	-10	16,504	-0.06%
2021/08/26	1	32.92	5	32.93	32.99	-4	16,452	-0.02%
2021/08/25	0	0.00	13	32.97	33.00	-13	16,281	-0.08%
2021/08/23	5	32.83	7	32.80	32.88	-2	16,186	-0.01%
2021/08/20	21	32.19	0	0.00	32.26	21	16,057	0.13%
2021/08/19	24	32.53	0	0.00	32.32	24	15,784	0.15%
2021/08/18	8	32.42	2	32.91	33.07	6	15,181	0.04%
2021/08/17	16	32.72	0	0.00	32.53	16	14,907	0.11%
2021/08/16	17	32.88	0	0.00	32.86	17	14,707	0.12%
2021/08/13	1	33.32	0	0.00	33.27	1	14,056	0.01%
2021/08/12	3	33.49	0.1	33.56	33.51	2.9	13,851	0.02%
2021/08/11	6	33.50	0	0.00	33.49	6	13,905	0.04%
2021/08/10	9	33.83	0	0.00	33.79	9	13,704	0.07%
2021/08/09	1	34.06	0	0.00	34.10	1	14,439	0.01%
2021/08/06	1	34.20	1	34.21	34.25	0	14,660	0.00%
2021/08/03	0	0.00	1	34.15	34.15	-1	17,432	-0.01%
2021/08/02	4	33.78	1	33.66	34.00	3	17,428	0.02%
2021/07/30	7	33.92	0	0.00	33.90	7	17,250	0.04%
2021/07/29	2	34.05	3	34.01	34.10	-1	17,094	-0.01%
2021/07/28	20	33.51	0	0.00	33.89	20	17,359	0.12%
2021/07/27	17	34.04	0	0.00	34.07	17	17,372	0.10%
2021/07/26	3	34.53	0	0.00	34.50	3	17,260	0.02%
2021/07/23	2	34.43	2	34.42	34.47	0	17,212	0.00%
2021/07/22	11	34.19	0	0.00	34.21	11	17,183	0.06%
2021/07/21	27	34.10	0	0.00	34.13	27	16,996	0.16%
2021/07/20	8	34.68	0	0.00	34.56	8	16,353	0.05%
2021/07/16	1	34.82	2	35.01	35.12	-1	16,301	-0.01%
2021/07/15	2	34.67	0	0.00	34.98	2	16,244	0.01%
2021/07/14	7	34.47	0	0.00	34.48	7	16,238	0.04%
2021/07/13	23	34.98	0	0.00	34.85	23	16,009	0.14%
2021/07/12	3	35.35	0	0.00	35.27	3	15,934	0.02%
2021/07/09	6	35.36	4	35.30	35.44	2	15,733	0.01%
2021/07/08	1.1	35.57	0	0.00	35.80	1.1	15,796	0.01%
2021/07/07	33	35.66	0	0.00	35.61	33	15,802	0.21%
2021/07/06	1	35.88	2	35.97	35.91	-1	15,704	-0.01%
2021/07/05	0	0.00	11	35.58	35.69	-11	15,631	-0.07%
2021/07/02	0	0.00	2	35.23	35.20	-2	15,550	-0.01%
2021/07/01	0	0.00	2	35.19	35.00	-2	15,473	-0.01%
2021/06/30	50	34.94	2	34.94	35.00	48	15,037	0.32%
2021/06/29	0	0.00	1	34.71	34.80	-1	15,029	-0.01%
2021/06/28	3	35.08	6	35.05	35.10	-3	15,068	-0.02%
2021/06/25	2	34.78	0	0.00	34.74	2	15,000	0.01%
2021/06/23	8	34.40	0	0.00	34.45	8	15,186	0.05%
2021/06/22	4	34.48	15	34.57	34.43	-11	15,168	-0.07%
2021/06/21	1	34.58	0	0.00	34.55	1	15,124	0.01%
2021/06/18	1	34.93	5	34.97	34.91	-4	15,026	-0.03%
2021/06/17	1	34.72	3	34.85	34.90	-2	15,116	-0.01%
2021/06/16	0	0.00	3	34.73	34.78	-3	15,232	-0.02%
2021/06/15	3	34.58	6	34.61	34.65	-3	15,274	-0.02%
2021/06/11	1	34.65	0	0.00	34.55	1	15,354	0.01%
2021/06/09	2	34.38	0	0.00	34.45	2	15,529	0.01%
2021/06/07	3	34.54	0	0.00	34.72	3	15,739	0.02%
2021/06/04	1	34.75	0	0.00	34.77	1	15,681	0.01%
2021/06/03	0	0.00	8	34.92	34.95	-8	15,696	-0.05%
2021/06/02	3	34.95	0	0.00	34.96	3	15,809	0.02%
2021/06/01	4	34.78	7	35.02	35.06	-3	15,858	-0.02%
2021/05/31	3.3	34.66	0	0.00	34.75	3.3	15,721	0.02%
2021/05/28	1	34.52	2	34.46	34.55	-1	15,754	-0.01%
2021/05/27	2	34.03	10	34.09	34.28	-8	15,767	-0.05%
2021/05/26	2	34.31	0	0.00	34.32	2	15,811	0.01%
2021/05/25	0	0.00	1	34.22	34.34	-1	15,861	-0.01%
2021/05/24	2	34.00	1	33.91	34.05	1	15,943	0.01%
2021/05/21	3	33.95	1	34.00	34.00	2	15,870	0.01%
2021/05/20	1	33.67	2	33.78	33.86	-1	15,950	-0.01%
2021/05/19	0	0.00	1	34.15	34.10	-1	15,867	-0.01%
2021/05/18	1	33.27	10	33.66	34.01	-9	15,921	-0.06%
2021/05/17	19	32.61	18	32.96	32.75	1	15,879	0.01%
2021/05/14	14	33.82	1	33.85	33.65	13	14,792	0.09%
2021/05/13	10	33.07	15	33.45	33.40	-5	14,460	-0.03%
2021/05/12	34	33.38	10	33.27	33.50	24	13,679	0.18%
2021/05/11	32	35.06	0	0.00	34.70	32	12,332	0.26%
2021/05/10	2	35.79	4	35.86	35.88	-2	11,676	-0.02%
2021/05/07	1	35.65	0	0.00	35.72	1	11,778	0.01%
2021/05/06	1	35.40	0	0.00	35.30	1	11,877	0.01%
2021/05/04	10	35.50	3	35.44	35.30	7	11,516	0.06%
2021/05/03	0	0.00	4	36.10	35.91	-4	11,089	-0.04%
2021/04/29	0	0.00	6	36.09	36.12	-6	11,039	-0.05%
2021/04/28	2	35.94	0	0.00	35.98	2	11,127	0.02%
2021/04/27	20.7	35.96	0	0.00	35.98	20.7	11,379	0.18%
2021/04/23	3	35.15	1	35.19	35.30	2	11,671	0.02%
2021/04/22	2	35.35	5	35.72	35.40	-3	11,800	-0.03%
2021/04/21	1	35.48	1	35.50	35.53	0	12,099	0.00%
2021/04/20	8	35.38	10	35.39	35.33	-2	12,400	-0.02%
2021/04/19	1	35.19	0	0.00	35.20	1	12,466	0.01%
2021/04/16	0	0.00	6	34.83	34.94	-6	12,623	-0.05%
2021/04/15	1	34.45	0	0.00	34.50	1	12,665	0.01%
2021/04/14	2	34.19	0	0.00	34.35	2	13,099	0.02%
2021/04/13	4	34.54	2	34.61	34.47	2	13,191	0.02%
2021/04/12	4	34.69	1	34.68	34.69	3	13,479	0.02%
2021/04/09	3	34.66	1	34.66	34.70	2	13,634	0.01%
2021/04/08	35	34.73	2	34.71	34.75	33	13,861	0.24%
2021/04/07	1	34.69	0	0.00	34.71	1	13,924	0.01%
2021/04/06	6	34.77	0	0.00	34.74	6	13,991	0.04%
2021/04/01	3	34.59	1	34.58	34.61	2	14,051	0.01%
2021/03/31	1	34.70	0	0.00	34.63	1	14,126	0.01%
2021/03/30	1	34.49	2	34.49	34.60	-1	13,963	-0.01%
2021/03/29	3	34.21	2	34.29	34.34	1	14,041	0.01%
2021/03/26	5.3	33.76	1	33.79	33.80	4.3	14,091	0.03%
2021/03/25	2	33.45	0	0.00	33.66	2	14,089	0.01%
2021/03/24	2.5	33.61	2	33.65	33.65	0.5	14,064	0.00%
2021/03/23	3	33.61	1	33.60	33.66	2	14,047	0.01%
2021/03/19	13.5	33.48	10	33.35	33.60	3.5	14,304	0.02%
2021/03/18	5.7	33.47	8	33.41	33.53	-2.3	14,273	-0.02%
2021/03/17	6	32.97	0	0.00	32.95	6	14,394	0.04%
2021/03/16	12	32.96	5	32.99	32.99	7	14,595	0.05%
2021/03/15	8	32.68	9	32.68	32.74	-1	14,896	-0.01%
2021/03/12	10.3	32.40	7	32.40	32.43	3.3	15,119	0.02%
2021/03/11	1	32.32	2	32.32	32.33	-1	15,393	-0.01%
2021/03/10	0	0.00	1	32.13	32.10	-1	15,574	-0.01%
2021/03/09	0	0.00	32	31.91	32.00	-32	15,641	-0.20%
2021/03/08	1	31.90	14	31.96	32.00	-13	15,766	-0.08%
2021/03/05	4	31.71	0	0.00	31.80	4	15,693	0.03%
2021/03/04	3	31.81	0	0.00	31.80	3	15,709	0.02%
2021/03/02	2	31.90	1	32.01	31.90	1	15,732	0.01%
2021/02/26	5	31.91	4	31.90	31.90	1	15,774	0.01%
2021/02/25	1	31.97	10	31.99	32.01	-9	15,760	-0.06%
2021/02/24	4	31.88	2	31.81	31.80	2	15,763	0.01%
2021/02/23	0	0.00	2	31.69	31.80	-2	15,634	-0.01%
2021/02/22	3	31.47	7	31.46	31.50	-4	15,506	-0.03%
2021/02/19	3	30.94	14	30.93	31.12	-11	15,365	-0.07%
2021/02/18	5	31.14	8	31.05	31.13	-3	15,500	-0.02%
2021/02/17	1	30.91	2	30.98	31.00	-1	15,543	-0.01%
2021/02/05	14	30.57	5	30.61	30.55	9	15,356	0.06%
2021/02/04	9	30.44	1	30.47	30.51	8	15,473	0.05%
2021/02/03	1	30.52	0	0.00	30.51	1	15,563	0.01%
2021/02/02	4	30.41	0	0.00	30.50	4	15,854	0.03%
2021/02/01	5	30.13	2	30.12	30.25	3	16,075	0.02%
2021/01/29	1	30.40	0	0.00	30.26	1	16,246	0.01%
2021/01/28	4	30.74	1	30.81	30.72	3	16,201	0.02%
2021/01/27	3	30.91	5	30.99	30.95	-2	16,259	-0.01%
2021/01/26	0	0.00	6	30.81	30.68	-6	16,164	-0.04%
2021/01/25	5	30.69	19	30.79	30.83	-14	16,491	-0.08%
2021/01/22	4	30.52	0	0.00	30.53	4	16,841	0.02%
2021/01/21	16	30.25	3	30.25	30.30	13	17,518	0.07%
2021/01/20	5	30.38	12	30.41	30.25	-7	19,146	-0.04%
2021/01/19	26	30.72	255	30.72	30.74	-229	19,403	-1.18%	大賣/鉅額交易
2021/01/18	5	30.51	0	0.00	30.61	5	19,634	0.03%
2021/01/15	2	30.92	12	30.90	30.79	-10	19,548	-0.05%
2021/01/14	1	30.98	4	30.97	30.92	-3	19,520	-0.02%
2021/01/13	5	30.62	27	30.61	30.69	-22	19,429	-0.11%
2021/01/12	5	30.42	2	30.36	30.35	3	19,254	0.02%
2021/01/11	0	0.00	14	30.55	30.61	-14	19,281	-0.07%
2021/01/08	25	30.28	6	30.34	30.46	19	19,283	0.10%
2021/01/07	4	30.17	7	30.15	30.22	-3	19,236	-0.02%
2021/01/06	4	30.04	22	30.08	30.00	-18	18,861	-0.10%
2021/01/05	31	30.00	7	30.01	30.02	24	18,702	0.13%
2021/01/04	5	29.90	1	29.98	29.94	4	18,639	0.02%
2020/12/31	4	29.78	88	29.80	29.95	-84	18,552	-0.45%
2020/12/30	2	29.66	0	0.00	29.78	2	18,338	0.01%
2020/12/29	7	29.70	0.6	29.71	29.67	6.4	18,326	0.03%
2020/12/28	1	29.70	4	29.65	29.75	-3	18,329	-0.02%
2020/12/25	6	29.52	1	29.51	29.51	5	18,165	0.03%
2020/12/24	2	29.47	0	0.00	29.48	2	18,085	0.01%
2020/12/23	5	29.37	0	0.00	29.42	5	18,156	0.03%
2020/12/22	14	29.49	1	29.41	29.43	13	18,606	0.07%
2020/12/21	5	29.47	100.1	29.48	29.60	-95.1	19,258	-0.49%
2020/12/18	1.2	29.65	20	29.61	29.61	-18.8	19,328	-0.10%
2020/12/17	2	29.65	0	0.00	29.66	2	19,561	0.01%
2020/12/16	1	29.63	14	29.76	29.80	-13	19,561	-0.07%
2020/12/15	1	29.50	1	29.74	29.51	0	19,488	0.00%
2020/12/14	2	29.84	1	29.84	29.82	1	19,302	0.01%
2020/12/11	32	29.92	20	29.70	29.81	12	19,359	0.06%
2020/12/10	2	29.98	26	29.90	29.94	-24	19,265	-0.12%
2020/12/09	5	30.04	46.1	30.04	30.14	-41.1	19,097	-0.21%
2020/12/08	3	29.90	24	29.89	29.90	-21	18,695	-0.11%
2020/12/07	0	0.00	9	29.85	29.85	-9	18,414	-0.05%
2020/12/04	11	29.61	4	29.61	29.68	7	18,251	0.04%
2020/12/03	1	29.57	16	29.47	29.45	-15	18,137	-0.08%
2020/12/02	7	29.43	4	29.42	29.44	3	18,138	0.02%
2020/12/01	4	29.34	3	29.35	29.35	1	18,131	0.01%
2020/11/30	3	29.42	5	29.42	29.35	-2	18,213	-0.01%
2020/11/27	0	0.00	8	29.23	29.32	-8	18,098	-0.04%
2020/11/26	40	29.13	1	29.15	29.15	39	18,010	0.22%
2020/11/25	7	29.08	1	29.15	29.01	6	18,006	0.03%
2020/11/24	1	29.14	5	29.19	29.11	-4	17,904	-0.02%
2020/11/23	46	29.13	12	29.10	29.14	34	17,841	0.19%
2020/11/20	1	28.85	10	28.83	28.88	-9	17,893	-0.05%
2020/11/19	20	28.90	10	28.88	28.86	10	18,118	0.06%
2020/11/18	7	28.83	11	28.86	28.90	-4	18,250	-0.02%
2020/11/17	11	28.84	20	28.87	28.81	-9	18,455	-0.05%
2020/11/16	32	28.78	15	28.76	28.80	17	19,178	0.09%
2020/11/13	7	28.43	14	28.42	28.53	-7	18,963	-0.04%
2020/11/12	7	28.40	0	0.00	28.40	7	18,920	0.04%
2020/11/11	5	28.48	2	28.49	28.50	3	18,920	0.02%
2020/11/10	10.2	28.33	0	0.00	28.29	10.2	18,893	0.05%
2020/11/09	71	28.40	2	28.42	28.40	69	18,592	0.37%
2020/11/04	3	28.06	1	28.05	28.05	2	18,240	0.01%
2020/11/03	18	28.00	30	28.01	28.01	-12	18,058	-0.07%
2020/11/02	14	27.64	0	0.00	27.72	14	17,951	0.08%
2020/10/30	27	27.92	58	27.84	27.80	-31	17,737	-0.17%
2020/10/29	36	27.94	1	28.00	27.98	35	17,214	0.20%
2020/10/28	113	28.26	2	28.18	28.19	111	16,451	0.67%	大買/鉅額交易
2020/10/27	28.3	29.64	4	29.68	29.69	24.3	14,985	0.16%
2020/10/26	13	29.73	3.6	29.69	29.69	9.4	14,571	0.06%
2020/10/23	5	29.61	21	29.60	29.63	-16	14,243	-0.11%
2020/10/22	26	29.54	0	0.00	29.59	26	14,252	0.18%
2020/10/21	10	29.59	45	29.66	29.59	-35	14,117	-0.25%
2020/10/20	3	29.60	2	29.61	29.64	1	13,965	0.01%
2020/10/19	34	29.64	0	0.00	29.64	34	14,347	0.24%
2020/10/16	3	29.61	1	29.63	29.56	2	14,557	0.01%
2020/10/15	9	29.58	11	29.74	29.69	-2	14,581	-0.01%
2020/10/14	1	29.69	4	29.77	29.74	-3	14,485	-0.02%
2020/10/13	2	29.74	0	0.00	29.71	2	14,504	0.01%
2020/10/12	10	29.82	2	29.84	29.74	8	14,442	0.06%
2020/10/08	0	0.00	1	29.76	29.76	-1	14,174	-0.01%
2020/10/07	11	29.63	0	0.00	29.65	11	14,166	0.08%
2020/10/06	9	29.63	27	29.62	29.68	-18	14,217	-0.13%
2020/10/05	4	29.43	0	0.00	29.45	4	14,385	0.03%
2020/09/30	1	29.38	1	29.48	29.48	0	14,532	0.00%
2020/09/28	9	29.24	5	29.33	29.38	4	15,348	0.03%
2020/09/25	22	28.93	0	0.00	28.90	22	15,839	0.14%
2020/09/24	14	29.19	0	0.00	29.06	14	15,657	0.09%
2020/09/23	8	29.65	1	29.70	29.70	7	15,278	0.05%
2020/09/22	9.1	29.82	0	0.00	29.80	9.1	15,424	0.06%
2020/09/21	6	30.06	0	0.00	30.03	6	15,180	0.04%
2020/09/18	3	30.10	0	0.00	30.20	3	15,272	0.02%
2020/09/17	0	0.00	3	30.23	30.23	-3	15,304	-0.02%
2020/09/16	7	30.27	2	30.28	30.25	5	15,278	0.03%
2020/09/15	2	30.07	2	30.14	30.10	0	15,251	0.00%
2020/09/14	2	29.93	2	29.90	29.98	0	15,378	0.00%
2020/09/11	4	29.76	2	29.76	29.75	2	15,516	0.01%
2020/09/10	1	29.85	0	0.00	29.85	1	15,677	0.01%
2020/09/09	4	29.59	2	29.71	29.85	2	15,903	0.01%
2020/09/08	3	29.91	0	0.00	29.97	3	15,932	0.02%
2020/09/07	4	30.01	0	0.00	29.96	4	16,173	0.02%
2020/09/04	3	29.93	106	30.04	30.09	-103	16,345	-0.63%	大賣/鉅額交易
2020/09/02	8	30.13	0	0.00	30.14	8	16,374	0.05%
2020/09/01	11	30.04	1	30.06	30.06	10	16,665	0.06%
2020/08/31	3	30.23	543	30.33	30.16	-540	16,971	-3.18%	大賣/鉅額交易
2020/08/28	31.1	30.18	0	0.00	30.24	31.1	17,226	0.18%
2020/08/26	78	30.37	0	0.00	30.43	78	17,808	0.44%
2020/08/25	10	30.41	4	30.38	30.44	6	17,900	0.03%
2020/08/24	18	30.03	20	30.10	30.14	-2	17,717	-0.01%
2020/08/21	8	29.99	8	29.97	30.11	0	17,747	0.00%
2020/08/20	19	29.96	20.4	29.78	29.79	-1.4	17,584	-0.01%
2020/08/19	2	30.89	0	0.00	30.77	2	17,106	0.01%
2020/08/18	5	30.85	1	30.96	30.90	4	17,222	0.02%
2020/08/17	7	30.77	7	30.83	30.96	0	17,405	0.00%
2020/08/14	18	30.55	2	30.48	30.63	16	17,515	0.09%
2020/08/13	8	30.37	0	0.00	30.32	8	17,551	0.05%
2020/08/12	0	0.00	7	30.22	30.22	-7	17,670	-0.04%
2020/08/11	8	30.48	0	0.00	30.35	8	17,800	0.04%
2020/08/10	10.1	30.55	0	0.00	30.60	10.1	17,852	0.06%
2020/08/07	1	30.65	27	30.67	30.65	-26	17,963	-0.14%
2020/08/06	0	0.00	4.1	30.80	30.70	-4.1	18,123	-0.02%
2020/08/05	0	0.00	4	30.53	30.62	-4	18,150	-0.02%
2020/08/04	11	30.11	4	30.05	30.17	7	18,066	0.04%
2020/08/03	4.2	30.05	0	0.00	30.01	4.2	18,203	0.02%
2020/07/31	0	0.00	9	30.13	30.24	-9	18,362	-0.05%
2020/07/30	0	0.00	8	29.95	29.99	-8	18,199	-0.04%
2020/07/29	3	29.58	0	0.00	29.62	3	18,290	0.02%
2020/07/28	8	29.74	0	0.00	29.46	8	18,589	0.04%
2020/07/27	5	29.84	3	29.80	29.84	2	18,958	0.01%
2020/07/24	0	0.00	4	30.13	29.85	-4	19,177	-0.02%
2020/07/23	4	30.11	13	30.10	30.17	-9	19,226	-0.05%
2020/07/22	26	29.93	29	29.95	29.97	-3	19,001	-0.02%
2020/07/21	0	0.00	9	29.81	29.84	-9	18,618	-0.05%
2020/07/20	4	29.46	5	29.45	29.55	-1	18,471	-0.01%
2020/07/17	6	29.63	3	29.72	29.59	3	18,517	0.02%
2020/07/16	0	0.00	1	29.72	29.63	-1	18,912	-0.01%
2020/07/15	5	29.65	0	0.00	29.53	5	19,020	0.03%
2020/07/14	3	29.61	2	29.65	29.58	1	19,474	0.01%
2020/07/13	35	29.64	3	29.60	29.65	32	19,664	0.16%
2020/07/10	65	29.50	7	29.57	29.52	58	20,111	0.29%
2020/07/09	65	29.94	1	29.89	29.74	64	20,149	0.32%
2020/07/08	0	0.00	3	29.69	29.72	-3	20,104	-0.01%
2020/07/07	3	29.54	17	29.62	29.43	-14	19,758	-0.07%
2020/07/06	0	0.00	15	29.68	29.83	-15	19,831	-0.08%
2020/07/03	0	0.00	7	29.34	29.33	-7	19,848	-0.04%
2020/07/02	4	29.05	19	29.02	29.09	-15	19,919	-0.08%
2020/07/01	1	28.80	34	28.79	28.79	-33	19,835	-0.17%
2020/06/30	0	0.00	5	28.53	28.56	-5	19,720	-0.03%
2020/06/29	1	28.50	7	28.45	28.51	-6	19,944	-0.03%
2020/06/24	2	28.55	9	28.57	28.54	-7	20,125	-0.03%
2020/06/23	2	28.50	9	28.52	28.54	-7	20,752	-0.03%
2020/06/22	3	28.48	2	28.50	28.48	1	21,173	0.00%
2020/06/19	2	28.70	3	28.69	28.56	-1	21,935	0.00%
2020/06/18	6	28.41	1	28.51	28.55	5	22,217	0.02%
2020/06/17	0	0.00	2	28.56	28.46	-2	22,778	-0.01%
2020/06/15	13	28.26	3	28.24	28.13	10	25,896	0.04%
2020/06/12	9	28.19	5	27.92	28.29	4	26,870	0.01%
2020/06/11	7.1	28.55	3	28.82	28.43	4.1	28,066	0.01%
2020/06/10	1	28.72	5	28.88	28.86	-4	29,208	-0.01%
2020/06/09	6	28.83	0	0.00	28.84	6	31,585	0.02%
2020/06/08	7	28.86	18	28.87	28.88	-11	33,932	-0.03%
2020/06/05	10.2	28.80	8	28.78	28.80	2.2	34,209	0.01%
2020/06/04	4	28.67	3	28.60	28.67	1	34,954	0.00%
2020/06/03	3	28.46	16	28.49	28.48	-13	36,194	-0.04%
2020/06/02	20	28.21	0	0.00	28.17	20	36,074	0.06%
2020/06/01	2	28.01	10	27.99	28.05	-8	36,099	-0.02%
2020/05/29	2	27.80	2	27.85	27.86	0	36,125	0.00%
2020/05/28	1	27.95	6	28.01	27.90	-5	36,417	-0.01%
2020/05/27	5	27.88	0	0.00	27.85	5	36,930	0.01%
2020/05/26	4	27.75	5	27.81	27.82	-1	37,686	0.00%
2020/05/25	37	27.26	48	27.43	27.50	-11	37,769	-0.03%
2020/05/22	6	27.52	4	27.52	27.45	2	37,724	0.01%
2020/05/21	5	27.62	0	0.00	27.63	5	37,673	0.01%
2020/05/20	0	0.00	10	27.49	27.48	-10	37,414	-0.03%
2020/05/19	3	27.43	50	27.50	27.43	-47	37,371	-0.13%
2020/05/18	55	27.20	3	27.27	27.25	52	37,373	0.14%
2020/05/15	2	27.43	5	27.42	27.43	-3	37,286	-0.01%
2020/05/14	12	27.58	8	27.55	27.48	4	37,309	0.01%
2020/05/13	15	27.67	29	27.70	27.75	-14	37,221	-0.04%
2020/05/12	5	27.57	10	27.60	27.55	-5	37,202	-0.01%
2020/05/11	3.4	27.68	0	0.00	27.66	3.4	37,225	0.01%
2020/05/08	15	27.52	0	0.00	27.50	15	37,125	0.04%
2020/05/07	10	27.30	31	27.40	27.40	-21	37,179	-0.06%
2020/05/06	11	27.24	2	27.24	27.32	9	37,098	0.02%
2020/05/05	20	27.26	25	27.34	27.33	-5	37,146	-0.01%
2020/05/04	16	26.96	1	27.11	27.09	15	37,105	0.04%
2020/04/30	2	27.26	5	27.31	27.46	-3	36,925	-0.01%
2020/04/29	15	27.08	6	27.07	27.07	9	37,079	0.02%
2020/04/28	10	26.85	25	26.82	26.91	-15	37,392	-0.04%
2020/04/27	10	26.68	5	26.76	26.79	5	39,171	0.01%
2020/04/24	8	26.31	0	0.00	26.33	8	38,889	0.02%
2020/04/23	1	26.36	0	0.00	26.34	1	38,981	0.00%
2020/04/22	2	25.89	2	26.14	26.23	0	38,900	0.00%
2020/04/21	23	26.18	43	26.46	26.10	-20	38,703	-0.05%
2020/04/20	1	26.40	46	26.45	26.60	-45	38,276	-0.12%
2020/04/17	5,005.2	26.71	2	26.89	26.50	5,003.2	38,143	13.12%	大買/鉅額交易
2020/04/16	5	26.39	0	0.00	26.44	5	37,641	0.01%
2020/04/15	7	26.41	6	26.31	26.47	1	37,489	0.00%
2020/04/14	11	25.94	18	25.98	26.05	-7	37,155	-0.02%
2020/04/13	5	25.69	6	25.75	25.68	-1	37,244	0.00%
2020/04/10	9	25.70	2	25.72	25.73	7	37,181	0.02%
2020/04/09	37	25.94	5	25.72	25.65	32	37,221	0.09%
2020/04/08	13	25.60	27	25.56	25.77	-14	36,867	-0.04%
2020/04/07	8	25.22	10	25.21	25.22	-2	36,353	-0.01%
2020/04/06	0	0.00	5	24.62	24.84	-5	36,110	-0.01%
2020/04/01	11	24.56	3	24.50	24.52	8	35,797	0.02%
2020/03/31	4	24.49	1	24.59	24.49	3	35,582	0.01%
2020/03/30	8	24.14	0	0.00	24.32	8	35,350	0.02%
2020/03/27	24	24.70	7	24.72	24.35	17	35,016	0.05%
2020/03/26	19	24.13	15	24.12	24.26	4	34,321	0.01%
2020/03/25	18	24.28	26	24.26	24.09	-8	33,888	-0.02%
2020/03/24	12	23.43	4	23.32	23.38	8	33,068	0.02%
2020/03/23	28	22.55	18	22.34	22.49	10	32,600	0.03%
2020/03/20	40	22.97	15	23.12	23.28	25	31,861	0.08%
2020/03/19	76	21.99	1	22.60	21.85	75	30,566	0.25%
2020/03/18	12	23.65	0	0.00	23.29	12	28,445	0.04%
2020/03/17	63	23.71	10	23.73	23.67	53	27,264	0.19%
2020/03/16	153	24.62	3	24.57	24.41	150	25,639	0.59%	大買/鉅額交易
2020/03/13	52	24.26	1	25.30	25.29	51	24,153	0.21%
2020/03/12	60	26.00	1	25.74	25.93	59	21,637	0.27%
2020/03/11	22	27.14	0	0.00	26.97	22	19,241	0.11%
2020/03/10	46	26.89	15	26.80	27.25	31	18,794	0.16%
2020/03/09	73	27.37	0	0.00	27.25	73	17,707	0.41%
2020/03/06	30	27.82	0	0.00	27.88	30	16,214	0.19%
2020/03/05	0	0.00	7	28.08	28.10	-7	16,065	-0.04%
2020/03/04	13	27.82	10	27.84	27.86	3	16,235	0.02%
2020/03/03	7	27.98	1	28.03	27.93	6	15,926	0.04%
2020/03/02	15	27.55	5	27.81	27.75	10	15,541	0.06%
2020/02/27	45	27.95	0	0.00	27.90	45	14,821	0.30%
2020/02/26	5	28.34	4	28.50	28.30	1	13,985	0.01%
2020/02/25	4	28.58	0	0.00	28.67	4	13,480	0.03%
2020/02/24	5	28.70	4	28.65	28.70	1	13,484	0.01%
2020/02/21	1	28.95	0	0.00	28.90	1	13,361	0.01%
2020/02/20	1	28.96	0	0.00	28.93	1	13,388	0.01%
2020/02/19	5	28.88	1	28.91	28.96	4	13,416	0.03%
2020/02/17	9	28.77	2	28.72	28.80	7	13,204	0.05%
2020/02/14	1	28.77	1	28.79	28.79	0	13,043	0.00%
2020/02/13	7	28.61	2	28.60	28.64	5	12,980	0.04%
2020/02/10	1.1	28.17	0	0.00	28.14	1.1	13,445	0.01%
2020/02/07	3	28.26	10	28.24	28.23	-7	13,453	-0.05%
2020/02/06	1	28.39	2	28.24	28.44	-1	13,474	-0.01%
2020/02/05	1	28.09	0	0.00	28.08	1	13,426	0.01%
2020/02/03	6	27.26	2	27.06	27.74	4	13,397	0.03%
2020/01/31	10	27.85	12	27.94	27.92	-2	12,821	-0.02%
2020/01/30	72	27.66	4	27.79	27.70	68	12,492	0.54%
2020/01/20	54	29.19	5	29.19	29.19	49	10,664	0.46%
2020/01/17	1	29.10	11	29.18	29.16	-10	10,913	-0.09%
2020/01/16	1	29.01	20	29.10	29.10	-19	11,189	-0.17%
2020/01/15	0	0.00	4	29.04	29.01	-4	12,641	-0.03%
2020/01/14	1	29.01	9	29.01	29.02	-8	13,051	-0.06%
2020/01/10	2	28.69	0	0.00	28.69	2	13,569	0.01%
2020/01/09	33	28.61	5	28.76	28.70	28	13,606	0.21%
2020/01/08	8.1	28.47	0	0.00	28.50	8.1	13,583	0.06%
2020/01/07	3	28.68	0	0.00	28.69	3	13,478	0.02%
2020/01/06	11	29.05	0	0.00	28.96	11	13,221	0.08%
2020/01/03	1	29.11	4	29.37	29.18	-3	13,373	-0.02%
2020/01/02	3	29.09	12	29.08	29.09	-9	13,410	-0.07%
2019/12/31	9	28.96	2	29.00	28.97	7	13,889	0.05%
2019/12/30	3	28.96	0	0.00	29.00	3	13,762	0.02%
2019/12/27	3	28.90	0	0.00	28.90	3	13,551	0.02%
2019/12/26	3	28.84	0	0.00	28.86	3	13,505	0.02%
2019/12/25	3	28.85	1	28.91	28.83	2	13,511	0.01%
2019/12/24	0.1	28.75	0	0.00	28.74	0.1	13,535	0.00%
2019/12/23	1	28.75	6	28.70	28.72	-5	13,547	-0.04%
2019/12/20	3	28.78	10	28.81	28.80	-7	13,527	-0.05%
2019/12/19	11	28.75	0	0.00	28.69	11	13,545	0.08%
2019/12/18	11	28.78	3	28.78	28.77	8	13,651	0.06%
2019/12/17	0	0.00	11	28.69	28.71	-11	13,549	-0.08%
2019/12/16	12	28.57	1	28.59	28.57	11	13,469	0.08%
2019/12/13	10	28.37	0	0.00	28.37	10	13,377	0.07%
2019/12/12	3	28.31	3	28.32	28.31	0	13,384	0.00%
2019/12/10	3	28.21	0	0.00	28.14	3	13,446	0.02%
2019/12/09	1	28.20	0	0.00	28.21	1	13,528	0.01%
2019/12/06	4	28.15	2	28.12	28.13	2	13,516	0.01%
2019/12/05	0	0.00	2	28.02	28.03	-2	13,450	-0.01%
2019/12/04	0	0.00	7	27.86	27.88	-7	13,511	-0.05%
2019/12/03	4	27.86	13	27.89	27.92	-9	13,692	-0.07%
2019/12/02	19	27.68	1	27.65	27.65	18	13,797	0.13%
2019/11/29	16.7	27.82	0	0.00	27.75	16.7	13,635	0.12%
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/27	2	28.04	1	28.05	28.04	1	13,666	0.01%
2019/11/26	0	0.00	6	28.05	28.06	-6	13,631	-0.04%
2019/11/25	2	28.00	8	28.00	27.99	-6	13,586	-0.04%
2019/11/21	7	27.97	0	0.00	28.00	7	13,703	0.05%
2019/11/20	0	0.00	11	28.12	28.09	-11	13,558	-0.08%
2019/11/19	14	28.10	1	28.13	28.14	13	13,536	0.10%
2019/11/18	1	27.98	10	28.03	28.05	-9	13,457	-0.07%
2019/11/15	2	27.88	0	0.00	27.88	2	13,347	0.01%
2019/11/14	1	27.81	0	0.00	27.83	1	13,300	0.01%
2019/11/13	5	27.77	0	0.00	27.79	5	13,284	0.04%
2019/11/11	12	27.55	0	0.00	27.50	12	13,273	0.09%
2019/11/07	13	27.79	0	0.00	27.80	13	12,608	0.10%
2019/11/06	17	27.93	0	0.00	27.93	17	12,524	0.14%
2019/11/05	2	27.95	12	28.00	28.03	-10	12,445	-0.08%
2019/11/04	1	27.83	10	27.76	27.84	-9	12,571	-0.07%
2019/11/01	56	27.61	0	0.00	27.63	56	12,668	0.44%
2019/10/31	12	27.60	1	27.69	27.58	11	12,802	0.09%
2019/10/30	6	27.61	0	0.00	27.65	6	12,593	0.05%
2019/10/29	1	27.60	1	27.73	27.62	0	12,476	0.00%
2019/10/28	12	27.70	0	0.00	27.70	12	12,149	0.10%
2019/10/25	17.1	27.69	0	0.00	27.60	17.1	11,944	0.14%
2019/10/24	8	27.60	0	0.00	27.65	8	11,625	0.07%
2019/10/23	150	27.53	0	0.00	27.54	150	11,355	1.32%	大買/鉅額交易
2019/10/22	2	29.04	10	28.99	29.03	-8	9,885	-0.08%
2019/10/21	26	28.95	15	28.92	28.95	11	9,478	0.12%
2019/10/18	1	28.84	3	28.78	28.82	-2	8,991	-0.02%
2019/10/17	3	28.52	111	28.58	28.70	-108	8,831	-1.22%	大賣/鉅額交易
2019/10/16	4	28.51	3	28.50	28.51	1	8,735	0.01%
2019/10/15	7	28.49	0	0.00	28.45	7	8,666	0.08%
2019/10/14	4	28.57	0	0.00	28.52	4	8,593	0.05%
2019/10/09	2	28.26	0	0.00	28.28	2	8,581	0.02%
2019/10/08	22	28.50	0	0.00	28.44	22	8,493	0.26%
2019/10/07	20	28.60	25	28.60	28.42	-5	8,511	-0.06%
2019/10/04	2	28.12	1	28.10	28.14	1	7,917	0.01%
2019/10/03	0.4	28.17	0	0.00	28.12	0.4	7,926	0.01%
2019/10/01	1	28.20	0	0.00	28.18	1	8,004	0.01%
2019/09/27	10.1	27.92	0	0.00	27.88	10.1	7,986	0.13%
2019/09/26	0.1	28.20	0	0.00	28.15	0.1	7,928	0.00%
2019/09/25	0	0.00	5	28.22	28.20	-5	7,983	-0.06%
2019/09/24	4	28.27	1	28.30	28.33	3	8,100	0.04%
2019/09/23	0	0.00	2	28.12	28.12	-2	8,000	-0.02%
2019/09/20	0	0.00	7	27.99	27.98	-7	7,850	-0.09%
2019/09/19	0	0.00	1	28.07	27.97	-1	7,861	-0.01%
2019/09/18	0	0.00	2	28.05	28.05	-2	7,862	-0.03%
2019/09/16	2	27.93	3	27.96	27.94	-1	7,809	-0.01%
2019/09/12	0	0.00	4	27.95	27.92	-4	7,861	-0.05%
2019/09/09	2.1	27.77	2	27.78	27.77	0.1	7,727	0.00%
2019/09/06	0	0.00	10	27.87	27.83	-10	7,701	-0.13%
2019/09/05	1	27.76	0	0.00	27.71	1	7,572	0.01%
2019/09/04	0	0.00	100	27.49	27.54	-100	7,409	-1.35%
2019/09/03	4	27.44	12	27.43	27.40	-8	7,314	-0.11%
2019/09/02	4	27.41	2	27.44	27.44	2	7,237	0.03%
2019/08/30	0	0.00	22	27.30	27.25	-22	7,220	-0.30%
2019/08/27	0.1	27.01	0	0.00	26.96	0.1	7,234	0.00%
2019/08/26	3	26.82	0	0.00	26.88	3	7,350	0.04%
2019/08/22	11	27.12	0	0.00	27.02	11	7,477	0.15%
2019/08/21	0.2	27.09	0	0.00	27.05	0.2	7,546	0.00%
2019/08/19	0	0.00	2	27.01	27.03	-2	8,017	-0.02%
2019/08/16	5	26.91	2	26.82	26.95	3	8,497	0.04%
2019/08/15	5	26.79	0	0.00	26.82	5	8,632	0.06%
2019/08/14	1	26.96	6	26.97	26.93	-5	8,821	-0.06%
2019/08/13	1	26.74	0	0.00	26.76	1	9,037	0.01%
2019/08/12	5	26.85	5	26.66	26.90	0	9,379	0.00%
2019/08/08	0	0.00	6	26.54	26.56	-6	9,580	-0.06%
2019/08/07	18	26.49	0	0.00	26.43	18	9,640	0.19%
2019/08/06	7	26.35	3	26.41	26.52	4	9,836	0.04%
2019/08/05	2	26.65	0	0.00	26.60	2	9,910	0.02%
2019/08/02	15	26.86	5	26.80	26.85	10	9,881	0.10%
2019/07/31	1	27.14	2	27.20	27.20	-1	9,844	-0.01%
2019/07/30	0	0.00	5	27.29	27.29	-5	9,832	-0.05%
2019/07/29	0	0.00	3	27.40	27.37	-3	9,985	-0.03%
2019/07/26	2	27.40	0	0.00	27.40	2	10,002	0.02%
2019/07/24	1	27.34	2	27.32	27.28	-1	9,839	-0.01%
2019/07/22	2	27.10	0	0.00	27.11	2	9,640	0.02%
2019/07/19	0.1	27.10	0	0.00	27.06	0.1	9,632	0.00%
2019/07/18	0	0.00	5	27.06	27.06	-5	9,668	-0.05%
2019/07/17	3	27.11	2	27.12	27.14	1	9,614	0.01%
2019/07/16	0	0.00	5	27.30	27.26	-5	9,616	-0.05%
2019/07/11	0	0.00	5	27.17	27.11	-5	9,417	-0.05%
2019/07/08	0	0.00	1	27.03	26.96	-1	9,386	-0.01%
2019/07/03	3	26.81	0	0.00	26.78	3	9,587	0.03%
2019/07/01	27	26.90	12	26.93	26.95	15	9,701	0.15%
2019/06/28	0	0.00	3	26.63	26.59	-3	9,568	-0.03%
2019/06/27	0	0.00	5	26.65	26.61	-5	9,642	-0.05%
2019/06/25	3	26.47	0	0.00	26.47	3	9,602	0.03%
2019/06/21	3	26.64	15	26.63	26.52	-12	9,504	-0.13%
2019/06/20	0	0.00	20	26.57	26.61	-20	9,474	-0.21%
2019/06/19	2	26.31	0	0.00	26.47	2	9,490	0.02%
2019/06/18	8	26.07	0	0.00	26.06	8	9,486	0.08%
2019/06/17	1.6	26.04	0	0.00	26.05	1.6	9,491	0.02%
2019/06/14	1	26.01	0	0.00	25.99	1	9,618	0.01%
2019/06/11	1	26.03	0	0.00	26.04	1	9,520	0.01%
2019/06/10	0	0.00	1	25.92	25.99	-1	9,429	-0.01%
2019/06/05	2	25.90	0	0.00	25.81	2	9,293	0.02%
2019/06/04	0.1	25.82	0	0.00	25.76	0.1	9,308	0.00%
2019/05/31	1	25.83	0	0.00	25.94	1	9,166	0.01%
2019/05/30	5	25.46	0	0.00	25.58	5	9,109	0.05%
2019/05/29	2	25.32	0	0.00	25.39	2	9,105	0.02%
2019/05/28	4	25.44	0	0.00	25.50	4	9,002	0.04%
2019/05/27	3	25.36	0	0.00	25.45	3	9,012	0.03%
2019/05/24	37	25.41	2	25.43	25.44	35	8,978	0.39%
2019/05/23	13	25.48	1	25.43	25.44	12	8,938	0.13%
2019/05/22	82	25.79	0	0.00	25.79	82	8,554	0.96%
2019/05/21	4	25.71	0	0.00	25.76	4	8,558	0.05%
2019/05/17	11	25.71	0	0.00	25.70	11	8,142	0.14%
2019/05/16	5	25.99	1	26.09	25.92	4	7,872	0.05%
2019/05/15	26	26.18	0	0.00	26.18	26	7,697	0.34%
2019/05/14	6.1	25.81	0	0.00	26.07	6.1	7,656	0.08%
2019/05/13	1	26.16	0	0.00	26.09	1	7,409	0.01%
2019/05/10	2	26.65	0	0.00	26.55	2	7,083	0.03%
2019/05/09	3	26.78	0	0.00	26.74	3	6,862	0.04%
2019/05/08	0	0.00	7	27.00	27.20	-7	6,628	-0.11%
2019/05/07	8	27.24	0	0.00	27.26	8	6,768	0.12%
2019/05/06	12	27.14	0	0.00	27.08	12	6,968	0.17%
2019/04/30	12	27.29	0	0.00	27.35	12	6,847	0.18%
2019/04/29	24	27.34	4	27.33	27.35	20	6,855	0.29%
2019/04/26	7	27.48	0	0.00	27.52	7	6,893	0.10%
2019/04/22	0	0.00	1	27.50	27.41	-1	6,833	-0.01%
2019/04/17	0	0.00	9	27.39	27.44	-9	6,701	-0.13%
2019/04/16	0	0.00	6	27.16	27.25	-6	6,569	-0.09%
2019/04/10	1	26.95	0	0.00	26.97	1	6,895	0.01%
2019/04/09	0	0.00	1	27.05	27.02	-1	6,835	-0.01%
2019/04/08	0	0.00	2	26.93	26.93	-2	6,633	-0.03%
2019/04/03	0	0.00	10	26.74	26.73	-10	6,721	-0.15%
2019/04/02	2	26.60	2	26.57	26.58	0	6,770	0.00%
2019/04/01	0	0.00	2	26.55	26.51	-2	6,747	-0.03%
2019/03/29	0	0.00	1	26.38	26.40	-1	6,645	-0.02%
2019/03/28	0	0.00	1	26.23	26.24	-1	6,603	-0.02%
2019/03/27	0	0.00	3	26.26	26.28	-3	6,599	-0.05%
2019/03/26	2	26.26	0	0.00	26.25	2	6,586	0.03%
2019/03/25	0	0.00	3	26.10	26.10	-3	6,812	-0.04%
2019/03/22	1	26.35	6	26.55	26.37	-5	6,765	-0.07%
2019/03/21	1	26.34	25	26.29	26.37	-24	6,637	-0.36%
2019/03/20	2	26.20	5	26.18	26.20	-3	6,477	-0.05%
2019/03/18	0	0.00	1	26.10	26.13	-1	6,282	-0.02%
2019/03/14	4	25.90	0	0.00	25.91	4	6,297	0.06%
2019/03/12	1	26.01	0	0.00	26.01	1	6,406	0.02%
2019/03/08	1	25.72	1	25.76	25.84	0	6,486	0.00%
2019/03/06	0	0.00	3	26.08	26.08	-3	6,448	-0.05%
2019/03/05	2	26.00	0	0.00	26.00	2	6,424	0.03%
2019/02/27	5	25.93	0	0.00	25.96	5	6,190	0.08%
2019/02/26	6	26.18	0	0.00	26.18	6	6,134	0.10%
2019/02/22	0	0.00	1	25.86	25.90	-1	5,846	-0.02%
2019/02/20	1	25.68	1	25.71	25.74	0	5,522	0.00%
2019/02/19	4	25.51	0	0.00	25.52	4	5,357	0.07%
2019/02/18	5	25.51	0	0.00	25.52	5	5,339	0.09%
2019/02/15	7	25.40	0	0.00	25.39	7	5,279	0.13%
2019/02/13	0	0.00	2	25.40	25.42	-2	5,182	-0.04%
2019/02/12	0	0.00	1	25.20	25.26	-1	5,100	-0.02%
2019/01/30	0	0.00	1	24.92	24.92	-1	4,909	-0.02%
2019/01/28	0	0.00	1	25.01	25.01	-1	4,903	-0.02%
2019/01/24	0	0.00	6	24.57	24.55	-6	4,632	-0.13%
2019/01/23	1	24.37	0	0.00	24.44	1	4,651	0.02%
2019/01/22	1	24.50	0	0.00	24.50	1	4,706	0.02%
2019/01/18	0	0.00	3	24.42	24.39	-3	5,011	-0.06%
2019/01/17	5	24.23	0	0.00	24.26	5	5,280	0.09%
2019/01/16	12	24.26	0	0.00	24.25	12	5,438	0.22%
2019/01/14	1	24.04	0	0.00	23.99	1	6,153	0.02%
2019/01/10	2	24.05	0	0.00	24.01	2	6,289	0.03%
2019/01/09	0	0.00	2	23.98	24.05	-2	6,401	-0.03%
2019/01/08	0	0.00	2	23.80	23.79	-2	6,461	-0.03%
2019/01/04	2	23.39	0	0.00	23.40	2	7,051	0.03%
2019/01/03	5	23.60	0	0.00	23.59	5	7,909	0.06%
2019/01/02	1	23.80	0	0.00	23.83	1	8,005	0.01%
2018/12/27	18	24.00	0	0.00	23.91	18	8,621	0.21%
2018/12/26	4	23.77	0	0.00	23.72	4	8,759	0.05%
2018/12/25	6	23.93	0	0.00	23.97	6	8,686	0.07%
2018/12/21	1	24.12	0	0.00	24.14	1	8,473	0.01%
2018/12/18	1	24.20	0	0.00	24.03	1	8,463	0.01%
2018/12/14	2	24.29	0	0.00	24.31	2	8,178	0.02%
2018/12/12	4	24.30	0	0.00	24.32	4	8,220	0.05%
2018/12/11	0	0.00	2	24.18	24.18	-2	8,275	-0.02%
2018/12/10	2	24.07	0	0.00	24.07	2	8,351	0.02%
2018/12/07	0	0.00	2	24.23	24.28	-2	8,234	-0.02%
2018/12/06	2	24.14	0	0.00	24.19	2	8,290	0.02%
2018/12/05	2	24.60	0	0.00	24.60	2	8,209	0.02%
2018/12/04	2	24.88	2	24.87	24.82	0	8,447	0.00%
2018/12/03	1	24.77	0	0.00	24.89	1	8,500	0.01%
2018/11/29	4	24.41	10	24.48	24.38	-6	8,342	-0.07%
2018/11/28	2	24.17	0	0.00	24.27	2	8,290	0.02%
2018/11/23	1	23.90	0	0.00	23.94	1	8,256	0.01%
2018/11/20	1	24.15	0	0.00	24.17	1	8,126	0.01%
2018/11/14	1	24.10	0	0.00	24.15	1	8,020	0.01%
2018/11/12	1	24.19	0	0.00	24.18	1	7,914	0.01%
2018/11/09	1	24.33	0	0.00	24.21	1	7,901	0.01%
2018/11/08	2	24.37	2	24.36	24.37	0	7,862	0.00%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/05	1	24.13	0	0.00	24.18	1	7,756	0.01%
2018/11/02	8	24.11	0	0.00	24.18	8	7,715	0.10%
2018/11/01	10	24.05	0	0.00	24.08	10	7,680	0.13%
2018/10/31	10	23.75	0	0.00	23.78	10	7,620	0.13%
2018/10/30	9	23.38	0	0.00	23.42	9	7,572	0.12%
2018/10/29	8	23.34	3	23.41	23.34	5	7,528	0.07%
2018/10/26	1	23.50	0	0.00	23.43	1	7,385	0.01%
2018/10/25	12	23.50	12	23.59	23.59	0	7,185	0.00%
2018/10/24	1	24.00	0	0.00	24.12	1	6,901	0.01%
2018/10/23	13	24.17	0	0.00	24.13	13	6,812	0.19%
2018/10/19	21	25.49	0	0.00	25.55	21	6,251	0.34%
2018/10/18	10	25.46	0	0.00	25.54	10	6,234	0.16%
2018/10/17	13	25.63	0	0.00	25.51	13	6,223	0.21%
2018/10/16	1	25.24	0	0.00	25.39	1	6,122	0.02%
2018/10/15	9	25.17	0	0.00	25.18	9	5,996	0.15%
2018/10/12	3	24.93	1	25.12	25.26	2	5,746	0.03%
2018/10/11	32	25.28	0	0.00	24.91	32	5,427	0.59%
2018/10/09	11	26.37	0	0.00	26.34	11	4,295	0.26%
2018/10/08	12	26.50	0	0.00	26.70	12	3,944	0.30%
2018/10/05	1	26.38	0	0.00	26.43	1	3,543	0.03%
2018/10/04	1	26.74	0	0.00	26.78	1	3,174	0.03%
2018/10/03	3	26.92	0	0.00	26.97	3	3,010	0.10%
2018/09/11	2	26.60	0	0.00	26.78	2	3,265	0.06%
2018/09/07	2	27.45	0	0.00	27.19	2	3,011	0.07%
2018/09/06	2	27.53	0	0.00	27.45	2	2,903	0.07%
2018/09/03	10	27.81	0	0.00	27.63	10	2,927	0.34%
2018/08/27	0	0.00	30	27.34	27.35	-30	3,187	-0.94%
2018/08/22	30	27.29	0	0.00	27.29	30	3,407	0.88%
2018/08/09	4	27.50	0	0.00	27.50	4	3,723	0.11%
2018/07/31	0	0.00	15	27.05	27.19	-15	3,629	-0.41%
2018/07/30	0	0.00	5	26.89	27.04	-5	3,552	-0.14%
2018/07/27	0	0.00	4	26.60	26.89	-4	3,450	-0.12%
2018/07/20	0	0.00	2	26.15	26.14	-2	3,131	-0.06%
2018/07/18	10	26.16	0	0.00	26.21	10	3,264	0.31%
2018/07/06	5	25.32	0	0.00	25.30	5	3,128	0.16%
2018/07/05	7	25.53	0	0.00	25.31	7	3,045	0.23%
2018/07/03	1	25.50	0	0.00	25.50	1	2,932	0.03%
2018/06/29	2	25.51	0	0.00	25.66	2	2,877	0.07%
2018/06/28	1	25.40	0	0.00	25.40	1	2,842	0.04%
2018/06/27	1	25.64	0	0.00	25.64	1	2,725	0.04%
2018/06/15	2	26.32	0	0.00	26.32	2	2,356	0.08%
2018/06/14	2	26.41	0	0.00	26.39	2	2,326	0.09%
2018/05/28	0	0.00	30	26.34	26.39	-30	1,806	-1.66%
2018/05/25	0	0.00	10	26.40	26.33	-10	1,789	-0.56%
2018/05/23	0	0.00	2	26.45	26.40	-2	1,853	-0.11%
2018/05/22	0	0.00	3	26.39	26.40	-3	1,823	-0.16%
2018/05/21	0	0.00	5	26.38	26.35	-5	1,807	-0.28%
2018/05/16	0	0.00	2	25.89	25.93	-2	1,694	-0.12%
2018/05/08	0	0.00	2	25.43	25.43	-2	1,918	-0.10%
2018/05/02	4	25.38	0	0.00	25.34	4	2,167	0.18%
2018/04/30	1	25.19	0	0.00	25.40	1	2,301	0.04%
2018/04/26	3	25.25	0	0.00	25.23	3	2,349	0.13%
2018/04/25	2	25.31	0	0.00	25.31	2	2,317	0.09%
2018/04/24	1	25.56	0	0.00	25.50	1	2,303	0.04%
2018/03/28	2	26.00	0	0.00	25.93	2	2,740	0.07%
2018/02/21	2	25.55	0	0.00	25.72	2	3,099	0.06%
2018/02/08	1	25.36	0	0.00	25.50	1	3,072	0.03%
2018/01/22	0	0.00	1	26.21	26.25	-1	2,888	-0.03%
2018/01/16	0	0.00	1	25.68	25.80	-1	2,680	-0.04%
2018/01/08	0	0.00	4	25.54	25.57	-4	2,554	-0.16%
2018/01/05	0	0.00	2	25.41	25.44	-2	2,548	-0.08%