元大高股息 (0056)-華南永昌-新莊券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
38.32
漲跌
▼0.02
漲幅
-0.05%
成交量
7,165張
產業
上市
3355人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大高股息 (0056)籌碼相關－華南永昌-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/04/29	5.1	38.15	1.3	38.27	38.34	3.8	30,224	0.01%
2024/04/26	0.1	37.76	6	37.72	37.69	-5.9	30,421	-0.02%
2024/04/25	4.4	37.50	0	0.00	37.51	4.4	30,629	0.01%
2024/04/24	21.5	37.70	0	0.00	37.85	21.5	31,019	0.07%
2024/04/23	3	37.08	30	37.13	37.12	-27	32,830	-0.08%
2024/04/22	35.6	37.01	32	37.23	36.92	3.6	34,650	0.01%
2024/04/19	146.5	37.24	24.7	37.44	37.27	121.8	34,860	0.35%	大買/鉅額交易
2024/04/18	12.2	38.17	1	38.23	38.18	11.2	33,506	0.03%
2024/04/17	47.4	38.88	4	38.74	38.94	43.4	32,984	0.13%
2024/04/16	144.6	38.70	46	38.83	38.49	98.6	32,116	0.31%	大買/
2024/04/15	42.6	39.64	5	39.52	39.62	37.6	30,685	0.12%
2024/04/12	2.2	39.93	12	40.04	39.98	-9.9	30,281	-0.03%
2024/04/11	2	39.93	0	0.00	40.09	2	30,433	0.01%
2024/04/10	8.1	40.22	2.4	40.26	40.20	5.7	30,557	0.02%
2024/04/09	30.2	39.99	0	0.00	39.99	30.2	31,635	0.10%
2024/04/08	0	0.00	1.4	39.89	39.92	-1.4	31,929	0.00%
2024/04/03	0.3	39.87	0	0.00	39.75	0.3	31,830	0.00%
2024/04/02	0	0.00	25	39.66	39.88	-25	31,934	-0.08%
2024/04/01	2.8	39.72	2	39.60	39.59	0.8	32,441	0.00%
2024/03/27	1.5	39.25	8	39.33	39.55	-6.5	33,013	-0.02%
2024/03/26	37.9	39.18	3.4	39.28	39.24	34.5	33,076	0.10%
2024/03/25	6.1	39.74	13	39.64	39.62	-7	33,059	-0.02%
2024/03/22	4	39.80	41.5	39.92	39.80	-37.5	33,201	-0.11%
2024/03/21	20.1	39.73	3.4	39.84	39.93	16.7	33,133	0.05%
2024/03/20	0	0.00	7	40.03	39.63	-7	33,302	-0.02%
2024/03/19	21	39.42	1	39.67	39.70	20	33,682	0.06%
2024/03/18	0.3	39.10	41	39.09	39.36	-40.7	34,225	-0.12%
2024/03/15	2.3	38.89	0.3	38.98	39.02	1.9	34,152	0.01%
2024/03/14	23.2	38.82	17	38.80	38.72	6.2	33,922	0.02%
2024/03/13	1.6	39.01	7	39.10	39.08	-5.4	33,830	-0.02%
2024/03/12	22.1	38.91	8.6	38.84	38.99	13.5	33,698	0.04%
2024/03/11	9.6	38.45	30	38.42	38.43	-20.4	33,783	-0.06%
2024/03/08	23.3	38.59	8	38.87	38.45	15.3	33,669	0.05%
2024/03/07	2.5	38.60	9	38.69	38.68	-6.5	33,152	-0.02%
2024/03/06	6.5	38.21	10.1	38.35	38.53	-3.6	32,892	-0.01%
2024/03/05	10.4	38.15	1	38.13	38.16	9.4	32,576	0.03%
2024/03/04	2.1	38.07	70	38.07	38.00	-67.9	32,498	-0.21%
2024/03/01	10.2	37.79	1	37.77	37.74	9.2	32,039	0.03%
2024/02/29	10.2	37.55	30.6	37.51	37.70	-20.4	32,168	-0.06%
2024/02/27	14.5	37.46	7.4	37.54	37.51	7.1	32,028	0.02%
2024/02/26	3	37.57	5	37.60	37.68	-2	31,870	-0.01%
2024/02/23	31	37.77	27	37.83	37.59	4	31,783	0.01%
2024/02/22	2.1	37.50	22	37.56	37.65	-20	32,100	-0.06%
2024/02/21	4.4	37.37	0	0.00	37.29	4.4	31,762	0.01%
2024/02/20	0.2	37.36	3	37.33	37.39	-2.9	31,741	-0.01%
2024/02/19	1.2	37.10	23	37.06	37.14	-21.8	31,436	-0.07%
2024/02/16	6.6	37.14	18	37.11	37.07	-11.4	31,677	-0.04%
2024/02/15	8.1	36.86	23.1	36.89	36.86	-15.1	31,353	-0.05%
2024/02/05	9.4	36.33	13	36.44	36.45	-3.6	30,608	-0.01%
2024/02/02	22	36.49	53	36.47	36.45	-31	30,525	-0.10%
2024/02/01	4.1	36.25	0	0.00	36.30	4.1	30,337	0.01%
2024/01/31	48.1	36.18	0	0.00	36.20	48.1	30,544	0.16%
2024/01/30	1	36.39	20	36.37	36.36	-19	30,496	-0.06%
2024/01/29	15.3	36.25	0	0.00	36.28	15.3	30,526	0.05%
2024/01/26	23	36.09	22	36.17	36.07	1	30,394	0.00%
2024/01/25	6	36.27	3	36.34	36.29	3	30,391	0.01%
2024/01/24	1	36.31	38	36.27	36.23	-37	30,277	-0.12%
2024/01/23	2	36.13	55	36.15	36.20	-53	30,812	-0.17%
2024/01/22	3.2	36.07	7.5	36.09	36.14	-4.3	30,686	-0.01%
2024/01/19	41	35.31	14	35.55	35.65	27	30,473	0.09%
2024/01/18	15.5	35.11	1.2	35.14	35.12	14.3	31,058	0.05%
2024/01/17	47.7	35.35	3	35.31	35.19	44.7	30,727	0.15%
2024/01/16	71	36.25	20.6	36.28	36.37	50.4	29,046	0.17%
2024/01/15	52.3	36.47	1	36.59	36.42	51.3	27,642	0.19%
2024/01/12	3.4	36.35	2	36.31	36.33	1.4	27,656	0.00%
2024/01/11	20.1	36.29	0	0.00	36.39	20.1	28,953	0.07%
2024/01/10	23.1	36.24	11.1	36.27	36.24	12	31,275	0.04%
2024/01/09	19.4	36.49	0	0.00	36.49	19.4	32,297	0.06%
2024/01/08	7.7	36.64	17.4	36.64	36.57	-9.8	32,979	-0.03%
2024/01/05	8.1	36.56	0	0.00	36.55	8.1	33,330	0.02%
2024/01/04	44.4	36.62	11	36.63	36.59	33.4	33,253	0.10%
2024/01/03	25.3	36.76	10	36.72	36.68	15.3	33,531	0.05%
2024/01/02	11.5	37.06	2	37.18	37.17	9.5	32,601	0.03%
2023/12/29	7	37.32	6.4	37.40	37.40	0.6	32,410	0.00%
2023/12/28	10	37.38	14	37.51	37.33	-4	32,806	-0.01%
2023/12/27	0.2	37.36	59.2	37.34	37.42	-59	33,456	-0.18%
2023/12/26	23	36.95	22.3	36.91	37.00	0.7	33,230	0.00%
2023/12/25	0	0.00	8	36.60	36.65	-8	32,781	-0.02%
2023/12/22	0.1	36.38	0	0.00	36.37	0.1	32,487	0.00%
2023/12/21	10.2	36.28	1.2	36.31	36.33	9	32,461	0.03%
2023/12/20	0.2	36.35	62.2	36.40	36.57	-62	32,376	-0.19%
2023/12/19	20.8	36.03	1	36.09	36.10	19.8	32,120	0.06%
2023/12/18	0.1	36.36	113	36.29	36.38	-113	32,281	-0.35%	大賣/鉅額交易
2023/12/15	25	36.45	16	36.49	36.36	9	32,159	0.03%
2023/12/14	12	36.50	40.2	36.47	36.55	-28.2	31,933	-0.09%
2023/12/13	10	35.97	15.6	35.95	36.06	-5.6	31,472	-0.02%
2023/12/12	20.3	35.63	45.3	35.62	35.58	-25	30,915	-0.08%
2023/12/11	25.1	35.48	6	35.49	35.47	19.1	30,849	0.06%
2023/12/08	0.2	35.53	17.3	35.46	35.42	-17.1	30,809	-0.06%
2023/12/07	20.1	35.30	3	35.30	35.25	17.1	30,780	0.06%
2023/12/06	32	35.32	7.4	35.34	35.31	24.6	31,299	0.08%
2023/12/05	9.3	34.97	0	0.00	35.05	9.3	31,001	0.03%
2023/12/01	1	35.00	9	35.12	35.13	-8	30,932	-0.03%
2023/11/30	9	35.00	2	35.09	35.08	7	30,907	0.02%
2023/11/29	0	0.00	46.2	35.07	35.09	-46.2	30,961	-0.15%
2023/11/28	5	34.78	6	34.87	34.90	-1	30,789	0.00%
2023/11/27	18.5	34.79	10.1	34.90	34.75	8.4	30,758	0.03%
2023/11/24	1	34.96	0	0.00	34.94	1	30,597	0.00%
2023/11/23	10.1	34.95	0.4	35.10	34.97	9.7	30,643	0.03%
2023/11/22	40.2	35.07	0	0.00	35.05	40.2	30,857	0.13%
2023/11/21	13.4	35.29	55.4	35.23	35.30	-42	31,044	-0.14%
2023/11/20	14	34.78	0	0.00	34.90	14	31,152	0.04%
2023/11/17	5	34.81	1	34.85	34.82	4	31,201	0.01%
2023/11/16	10.4	34.75	0	0.00	34.77	10.4	31,282	0.03%
2023/11/15	34.2	34.92	19.8	34.97	34.83	14.4	31,235	0.05%
2023/11/14	12.2	34.64	3.1	34.68	34.68	9.1	31,232	0.03%
2023/11/13	1.4	34.60	30	34.62	34.54	-28.6	31,300	-0.09%
2023/11/10	29.5	34.36	0	0.00	34.43	29.5	31,543	0.09%
2023/11/09	4.1	34.52	4.4	34.56	34.55	-0.3	31,693	0.00%
2023/11/08	1.1	34.61	7.5	34.57	34.54	-6.4	32,047	-0.02%
2023/11/07	1	34.22	0	0.00	34.23	1	32,009	0.00%
2023/11/06	4	34.24	21.5	34.01	34.24	-17.5	32,783	-0.05%
2023/11/03	5	33.69	2	33.72	33.69	3	32,772	0.01%
2023/11/02	8	33.52	33	33.36	33.52	-25	33,164	-0.08%
2023/11/01	8.7	32.74	5	32.85	32.89	3.7	33,528	0.01%
2023/10/31	58.8	32.87	2	33.05	32.69	56.8	34,305	0.17%
2023/10/30	1.2	33.18	6	33.27	33.23	-4.9	35,099	-0.01%
2023/10/27	11	33.22	24	33.26	33.13	-13	35,971	-0.04%
2023/10/26	41.1	33.02	2	33.12	33.10	39.1	37,274	0.10%
2023/10/25	10.1	33.62	22	33.64	33.62	-12	37,595	-0.03%
2023/10/24	11.3	33.04	28	33.38	33.47	-16.7	38,032	-0.04%
2023/10/23	36.1	33.14	22	33.19	33.08	14.1	38,620	0.04%
2023/10/20	31.5	33.19	49.1	33.12	33.40	-17.6	39,802	-0.04%
2023/10/19	79.4	33.53	1	33.70	33.65	78.4	41,284	0.19%
2023/10/18	72.7	34.86	3	34.80	34.90	69.7	40,573	0.17%
2023/10/17	47.5	35.41	2	35.65	35.27	45.5	38,508	0.12%
2023/10/16	22.6	35.50	4	35.53	35.52	18.6	38,342	0.05%
2023/10/13	19.7	35.66	0	0.00	35.72	19.7	38,793	0.05%
2023/10/12	15.5	35.87	3.6	35.91	35.98	11.9	39,925	0.03%
2023/10/11	5.4	35.86	10.3	35.84	35.78	-4.9	41,376	-0.01%
2023/10/06	3.6	35.72	0.2	35.91	35.79	3.4	42,535	0.01%
2023/10/05	20	35.69	32	35.68	35.69	-12	43,168	-0.03%
2023/10/04	37.2	35.21	0.2	35.27	35.39	37	43,474	0.09%
2023/10/03	57.9	35.68	4.1	35.95	35.60	53.9	43,353	0.12%
2023/10/02	0	0.00	5.1	35.67	35.74	-5.1	43,325	-0.01%
2023/09/28	0	0.00	4.5	35.15	35.06	-4.5	43,861	-0.01%
2023/09/27	1	34.67	1	34.90	34.87	0	44,651	0.00%
2023/09/26	11	34.85	2	34.82	34.76	9	45,761	0.02%
2023/09/22	0	34.70	4	34.81	34.89	-4	46,174	-0.01%
2023/09/21	21.9	34.61	32	34.55	34.70	-10.1	46,266	-0.02%
2023/09/20	13.2	35.05	22.1	35.21	35.05	-8.9	45,945	-0.02%
2023/09/19	5	35.19	0	0.00	35.14	5	46,493	0.01%
2023/09/18	20.2	35.29	4	35.32	35.31	16.2	46,664	0.03%
2023/09/15	6	35.60	55.5	35.51	35.58	-49.5	46,803	-0.11%
2023/09/14	1	35.21	80	35.28	35.31	-79	46,953	-0.17%
2023/09/13	0.1	34.90	12.3	34.91	34.86	-12.2	47,064	-0.03%
2023/09/12	6.3	34.70	22	34.81	34.80	-15.7	47,518	-0.03%
2023/09/11	56.6	34.85	31	34.71	34.79	25.6	48,056	0.05%
2023/09/08	14.7	35.32	0	0.00	35.42	14.7	47,956	0.03%
2023/09/07	14.7	35.45	4	35.47	35.45	10.7	48,886	0.02%
2023/09/06	6	35.64	24.7	35.61	35.60	-18.7	49,568	-0.04%
2023/09/05	2	35.42	35	35.34	35.43	-33	49,852	-0.07%
2023/09/04	1	35.03	10	35.19	35.27	-9	50,141	-0.02%
2023/09/01	18.2	35.20	22	35.32	35.12	-3.9	50,299	-0.01%
2023/08/31	4	35.10	26.2	35.28	35.31	-22.2	50,522	-0.04%
2023/08/30	1.1	35.46	49	35.46	35.35	-48	50,824	-0.09%
2023/08/29	7	35.10	23	35.14	35.16	-16	51,337	-0.03%
2023/08/28	24.2	34.99	1	35.05	35.06	23.2	51,398	0.05%
2023/08/25	35.8	35.21	0	0.00	35.14	35.8	51,319	0.07%
2023/08/24	17.5	35.81	115.4	35.97	35.76	-98	51,396	-0.19%	大賣/
2023/08/23	11	35.40	8.5	35.36	35.43	2.5	51,458	0.00%
2023/08/22	4	35.17	15	35.16	35.11	-11	52,007	-0.02%
2023/08/21	1.3	34.82	29.1	35.11	34.85	-27.8	52,135	-0.05%
2023/08/18	32.8	34.82	12	35.35	34.84	20.8	52,121	0.04%
2023/08/17	21.3	34.93	7	35.16	35.33	14.3	51,806	0.03%
2023/08/16	3.1	34.63	4.6	34.91	35.14	-1.5	51,736	0.00%
2023/08/15	6	34.85	46	34.94	34.85	-40	51,873	-0.08%
2023/08/14	24.2	34.21	16	34.34	34.28	8.2	52,221	0.02%
2023/08/11	6.4	34.62	7.1	34.75	34.56	-0.8	52,016	0.00%
2023/08/10	43.4	34.68	12	34.59	34.43	31.4	52,010	0.06%
2023/08/09	9.4	35.36	11.4	35.62	35.35	-2	51,239	0.00%
2023/08/08	15.9	35.47	70.1	35.73	35.59	-54.2	50,991	-0.11%
2023/08/07	1	35.70	44.9	35.61	35.70	-43.9	50,577	-0.09%
2023/08/04	13	34.60	26	34.72	34.74	-13	50,055	-0.03%
2023/08/02	47.3	34.94	30	35.19	34.51	17.3	49,160	0.04%
2023/08/01	21	35.35	13.4	35.86	35.73	7.6	47,781	0.02%
2023/07/31	38.1	35.95	19.2	36.33	35.74	18.9	46,827	0.04%
2023/07/28	16.5	36.21	23.3	36.42	36.58	-6.8	45,368	-0.01%
2023/07/27	4.9	36.12	2.7	36.32	36.10	2.3	44,245	0.01%
2023/07/26	5.5	36.00	13.5	36.02	36.02	-8	43,693	-0.02%
2023/07/25	8.7	36.28	22.6	36.44	36.05	-13.9	42,844	-0.03%
2023/07/24	2.5	35.64	48	35.89	35.99	-45.5	41,141	-0.11%
2023/07/21	9	34.34	14.5	34.72	35.26	-5.5	39,128	-0.01%
2023/07/20	1.5	34.57	5	34.62	34.71	-3.5	38,945	-0.01%
2023/07/19	20.3	34.62	8	34.66	34.36	12.3	38,430	0.03%
2023/07/18	16.9	35.30	30.3	35.34	35.11	-13.4	37,308	-0.04%
2023/07/17	20.6	35.89	15.8	35.87	35.94	4.8	35,892	0.01%
2023/07/14	6.1	35.56	218.6	35.41	35.54	-212.5	33,984	-0.63%	大賣/鉅額交易
2023/07/13	4.8	34.92	97.3	35.31	34.82	-92.5	32,411	-0.29%
2023/07/12	7.5	34.12	46	34.25	34.30	-38.5	30,636	-0.13%
2023/07/11	12.2	33.65	17.5	33.76	33.80	-5.3	29,710	-0.02%
2023/07/10	4	33.16	25	33.16	33.18	-21	29,355	-0.07%
2023/07/07	35.8	33.14	12	33.03	33.08	23.8	28,963	0.08%
2023/07/06	85	33.49	0.3	33.44	33.34	84.7	28,125	0.30%
2023/07/05	59.5	33.76	31	33.81	33.71	28.5	27,144	0.10%
2023/07/04	21.6	33.71	6	33.79	33.91	15.6	26,313	0.06%
2023/07/03	15.5	33.31	85.6	33.21	33.24	-70.1	25,368	-0.28%
2023/06/30	12	32.50	1	32.60	32.67	11	25,119	0.04%
2023/06/29	6.5	32.56	20.1	32.49	32.53	-13.6	25,191	-0.05%
2023/06/28	0	32.33	0.4	32.32	32.30	-0.4	25,050	0.00%
2023/06/27	20.5	32.31	1	32.28	32.18	19.5	25,112	0.08%
2023/06/26	5.2	32.67	10.3	32.68	32.77	-5.1	24,721	-0.02%
2023/06/21	2	32.67	3	32.73	32.83	-1	24,714	0.00%
2023/06/20	37.1	32.46	6	32.53	32.48	31.1	24,470	0.13%
2023/06/19	0.4	32.67	2	32.74	32.73	-1.6	24,190	-0.01%
2023/06/16	31.6	32.92	14	32.69	32.78	17.6	23,898	0.07%
2023/06/15	7.1	32.65	0.8	32.64	32.69	6.4	23,537	0.03%
2023/06/14	1	32.20	34.2	32.26	32.32	-33.2	23,053	-0.14%
2023/06/13	1	32.00	8.7	32.10	32.20	-7.7	22,990	-0.03%
2023/06/12	12.3	31.75	9.3	31.93	31.78	3.1	22,212	0.01%
2023/06/09	0	0.00	8.5	31.56	31.78	-8.5	21,791	-0.04%
2023/06/08	7.3	31.36	0	0.00	31.24	7.3	21,944	0.03%
2023/06/07	0	0.00	2.3	31.39	31.46	-2.3	22,078	-0.01%
2023/06/06	7.3	31.10	1	31.20	31.15	6.3	22,001	0.03%
2023/06/05	4	31.02	9	31.09	31.10	-5	21,934	-0.02%
2023/06/02	0	0.00	86.2	31.04	30.93	-86.2	21,734	-0.40%
2023/06/01	6.1	30.41	0	0.00	30.47	6.1	21,375	0.03%
2023/05/31	7.2	30.47	5	30.48	30.49	2.2	21,387	0.01%
2023/05/30	45.6	30.65	8	30.52	30.52	37.6	21,242	0.18%
2023/05/29	12.7	30.68	6.2	30.62	30.65	6.5	20,974	0.03%
2023/05/26	1	30.04	14.6	30.05	30.13	-13.6	20,701	-0.07%
2023/05/25	1	29.77	15.5	29.77	29.78	-14.5	20,433	-0.07%
2023/05/24	1	29.43	15	29.33	29.43	-14	20,364	-0.07%
2023/05/23	1	29.32	1	29.36	29.37	0	20,586	0.00%
2023/05/22	10	29.33	11	29.39	29.35	-1	20,555	0.00%
2023/05/19	1	29.14	5	29.17	29.31	-4	20,426	-0.02%
2023/05/18	1	28.96	53	29.02	29.05	-52	20,315	-0.26%
2023/05/17	1.1	28.71	1	28.70	28.76	0.1	19,833	0.00%
2023/05/16	1	28.62	12	28.56	28.65	-11	19,596	-0.06%
2023/05/15	0.1	28.40	21	28.34	28.42	-20.9	19,581	-0.11%
2023/05/12	2.1	28.35	1	28.45	28.45	1.1	19,709	0.01%
2023/05/11	4.2	28.49	1.1	28.51	28.40	3.1	19,730	0.02%
2023/05/10	9.2	28.55	0	0.00	28.54	9.2	19,819	0.05%
2023/05/09	0	0.00	5	28.54	28.64	-5	19,838	-0.03%
2023/05/08	1.1	28.65	14	28.63	28.67	-13	20,137	-0.06%
2023/05/05	1	28.48	0	0.00	28.47	1	20,193	0.00%
2023/05/04	2	28.30	0	0.00	28.45	2	20,512	0.01%
2023/05/03	4	28.37	0	0.00	28.42	4	20,639	0.02%
2023/05/02	1	28.32	9	28.41	28.44	-8	20,848	-0.04%
2023/04/28	3	28.21	2	28.24	28.23	1	21,218	0.00%
2023/04/27	3	27.97	0	0.00	28.02	3	21,247	0.01%
2023/04/26	8.2	27.68	6	27.73	27.84	2.2	21,374	0.01%
2023/04/25	17.9	27.90	2	27.79	27.80	15.9	21,169	0.08%
2023/04/24	1.1	28.13	1	28.27	28.27	0.1	20,386	0.00%
2023/04/21	6.3	28.28	2.5	28.30	28.19	3.8	20,417	0.02%
2023/04/20	2	28.46	10	28.44	28.43	-8	20,440	-0.04%
2023/04/19	58.6	28.58	188	28.59	28.55	-129.4	20,772	-0.62%	大賣/鉅額交易
2023/04/18	6.4	28.68	7	28.70	28.67	-0.6	20,861	0.00%
2023/04/17	8	28.75	18	28.77	28.80	-10	20,763	-0.05%
2023/04/14	0.3	28.74	10	28.67	28.74	-9.8	20,701	-0.05%
2023/04/13	7.2	28.74	107	28.70	28.71	-99.8	20,739	-0.48%	大賣/
2023/04/12	1.1	28.79	1	28.82	28.85	0.1	20,533	0.00%
2023/04/11	2	28.71	9	28.69	28.70	-7	20,618	-0.03%
2023/04/10	10	28.49	6	28.49	28.50	4	20,786	0.02%
2023/04/06	2	28.36	2	28.47	28.47	0	20,739	0.00%
2023/03/31	3.1	28.52	3.5	28.49	28.43	-0.4	20,527	0.00%
2023/03/30	2	28.25	27	28.28	28.29	-25	20,270	-0.12%
2023/03/29	7	28.11	0.1	28.11	28.15	6.9	20,139	0.03%
2023/03/28	3.1	28.17	1	28.09	28.06	2.1	20,445	0.01%
2023/03/27	9.5	28.28	3	28.27	28.31	6.5	20,288	0.03%
2023/03/24	1	28.26	1.2	28.23	28.26	-0.2	20,355	0.00%
2023/03/23	0	0.00	1.1	28.08	28.12	-1.1	20,172	-0.01%
2023/03/22	7	28.04	1	28.05	28.05	6	20,077	0.03%
2023/03/21	0	0.00	30	27.82	27.84	-30	19,992	-0.15%
2023/03/20	39.4	27.78	30	27.74	27.76	9.4	20,057	0.05%
2023/03/17	4.1	27.62	14	27.69	27.76	-9.9	19,971	-0.05%
2023/03/16	9.3	27.47	31	27.51	27.50	-21.7	20,002	-0.11%
2023/03/15	7	27.76	0	0.00	27.66	7	19,828	0.04%
2023/03/14	10.3	27.68	0	0.00	27.66	10.3	20,028	0.05%
2023/03/13	5	27.65	45	27.64	27.93	-40	19,940	-0.20%
2023/03/10	20.6	27.91	57	27.95	27.86	-36.5	19,434	-0.19%
2023/03/09	10.1	28.23	2	28.27	28.24	8.1	19,250	0.04%
2023/03/08	42	28.25	9	28.27	28.37	33	19,260	0.17%
2023/03/07	1.1	28.39	27	28.38	28.38	-25.9	19,170	-0.14%
2023/03/06	11.5	28.20	7	28.27	28.25	4.5	19,336	0.02%
2023/03/03	0	0.00	12	27.95	27.95	-12	19,265	-0.06%
2023/03/02	0.1	27.67	0	0.00	27.78	0.1	19,261	0.00%
2023/03/01	1	27.67	1	27.65	27.72	0	19,262	0.00%
2023/02/24	5	27.67	1	27.80	27.67	4	19,252	0.02%
2023/02/23	0	0.00	48.7	27.73	27.74	-48.7	18,853	-0.26%
2023/02/22	3.2	27.33	0	0.00	27.40	3.2	18,630	0.02%
2023/02/21	2.5	27.53	0	0.00	27.53	2.5	18,676	0.01%
2023/02/20	10	27.41	0	0.00	27.41	10	18,848	0.05%
2023/02/17	0	27.28	0	0.00	27.24	0	19,228	0.00%
2023/02/16	10	27.32	0	0.00	27.33	10	19,710	0.05%
2023/02/15	1.2	27.09	8	27.06	27.05	-6.8	19,842	-0.03%
2023/02/14	0	0.00	6.5	27.13	27.13	-6.5	19,890	-0.03%
2023/02/13	21.2	26.87	8	26.94	26.97	13.2	20,252	0.06%
2023/02/10	2.4	27.03	0	0.00	27.02	2.4	20,463	0.01%
2023/02/08	14	27.08	51	27.12	27.15	-37	20,772	-0.18%
2023/02/07	2	26.92	2	26.93	26.94	0	20,779	0.00%
2023/02/06	13.6	26.93	1	26.90	26.92	12.6	20,807	0.06%
2023/02/03	4.2	26.98	10.3	26.96	27.00	-6.1	20,631	-0.03%
2023/02/02	5.6	26.90	1	26.90	26.99	4.6	20,588	0.02%
2023/02/01	1	26.66	0	0.00	26.67	1	20,715	0.00%
2023/01/31	6	26.64	3	26.60	26.54	3	20,789	0.01%
2023/01/30	22	26.42	3	26.47	26.53	19	20,925	0.09%
2023/01/17	7	26.06	17	26.04	26.06	-10	21,187	-0.05%
2023/01/16	5	26.04	11	26.04	26.02	-6	21,491	-0.03%
2023/01/13	4.2	26.00	7	25.99	25.98	-2.8	21,901	-0.01%
2023/01/12	10.4	25.98	6	25.97	25.99	4.4	23,355	0.02%
2023/01/11	9.1	26.12	17	26.10	26.07	-8	26,140	-0.03%
2023/01/10	8	26.01	3	26.03	26.06	5	28,394	0.02%
2023/01/09	4.8	25.92	10	25.90	25.94	-5.2	30,395	-0.02%
2023/01/06	2	25.61	27	25.55	25.66	-25	30,737	-0.08%
2023/01/05	0	0.00	2	25.51	25.46	-2	31,646	-0.01%
2023/01/04	0	0.00	4	25.45	25.45	-4	32,661	-0.01%
2023/01/03	1	25.20	5	25.40	25.49	-4	34,171	-0.01%
2022/12/30	3	25.45	0	0.00	25.40	3	35,174	0.01%
2022/12/29	6.1	25.20	3	25.16	25.29	3.1	36,105	0.01%
2022/12/28	12.7	25.38	0	0.00	25.38	12.7	37,580	0.03%
2022/12/27	1	25.68	0	0.00	25.63	1	39,029	0.00%
2022/12/26	0.1	25.57	0	0.00	25.58	0.1	39,495	0.00%
2022/12/23	1	25.46	2	25.57	25.60	-1	40,046	0.00%
2022/12/22	0.5	25.62	0	0.00	25.67	0.5	40,666	0.00%
2022/12/21	20	25.33	0.6	25.36	25.34	19.4	41,902	0.05%
2022/12/20	17	25.59	1	25.35	25.30	16	42,413	0.04%
2022/12/19	1	25.71	2.1	25.77	25.73	-1.1	43,612	0.00%
2022/12/16	4	25.44	0	0.00	25.70	4	43,959	0.01%
2022/12/15	1	25.66	0	0.00	25.70	1	44,276	0.00%
2022/12/14	1	25.61	0	0.00	25.68	1	44,807	0.00%
2022/12/13	0	0.00	6	25.58	25.53	-6	45,119	-0.01%
2022/12/12	1.2	25.40	0	0.00	25.50	1.2	45,266	0.00%
2022/12/09	4	25.47	0	0.00	25.51	4	45,466	0.01%
2022/12/08	3.1	25.23	1	25.31	25.29	2.1	45,414	0.00%
2022/12/07	8.6	25.45	151	25.45	25.44	-142.5	45,356	-0.31%	大賣/鉅額交易
2022/12/06	8.3	25.75	10	25.73	25.61	-1.7	45,095	0.00%
2022/12/05	8	25.83	1	25.85	25.87	7	44,791	0.02%
2022/12/02	11	25.74	0	0.00	25.73	11	44,678	0.02%
2022/12/01	2	25.81	12	25.92	25.82	-10	44,927	-0.02%
2022/11/30	1.3	25.50	5	25.55	25.65	-3.8	44,924	-0.01%
2022/11/29	1.1	25.44	0	0.00	25.47	1.1	45,006	0.00%
2022/11/28	4	25.35	0	25.33	25.32	4	45,368	0.01%
2022/11/25	3.1	25.56	0	0.00	25.52	3.1	45,495	0.01%
2022/11/24	2.2	25.41	15	25.43	25.54	-12.8	45,526	-0.03%
2022/11/23	3.1	25.30	4	25.31	25.30	-1	45,616	0.00%
2022/11/22	6.3	25.10	0	0.00	25.10	6.3	46,286	0.01%
2022/11/21	2	25.31	2	25.25	25.22	0	46,210	0.00%
2022/11/18	7.1	25.42	10	25.59	25.43	-2.9	46,058	-0.01%
2022/11/17	6.1	25.51	31	25.39	25.58	-25	46,115	-0.05%
2022/11/16	2.3	25.55	21	25.52	25.53	-18.8	46,277	-0.04%
2022/11/15	2.1	25.37	1	25.53	25.55	1.1	46,005	0.00%
2022/11/14	2.1	25.26	10	25.32	25.42	-8	45,523	-0.02%
2022/11/11	107.1	25.00	9	25.00	25.00	98.1	44,997	0.22%	大買/
2022/11/10	1.1	24.53	0	0.00	24.53	1.1	44,523	0.00%
2022/11/09	2	24.48	16	24.55	24.61	-14	44,514	-0.03%
2022/11/08	16	24.28	2	24.20	24.23	14	44,336	0.03%
2022/11/07	52.3	23.86	6	24.02	24.06	46.3	43,972	0.11%
2022/11/04	1.1	23.51	1	23.50	23.64	0.1	43,722	0.00%
2022/11/03	4	23.50	0	0.00	23.58	4	43,744	0.01%
2022/11/02	3	23.60	0	0.00	23.67	3	43,687	0.01%
2022/11/01	2	23.57	0	0.00	23.55	2	43,778	0.00%
2022/10/31	1	23.51	1	23.50	23.48	0	43,858	0.00%
2022/10/28	36.4	23.38	1	23.40	23.31	35.4	44,013	0.08%
2022/10/27	7	23.52	0	0.00	23.58	7	43,742	0.02%
2022/10/26	16.8	23.37	0	0.00	23.41	16.8	43,975	0.04%
2022/10/25	12.1	23.41	1.8	23.43	23.40	10.3	43,675	0.02%
2022/10/24	80	23.77	0	0.00	23.69	80	43,127	0.19%
2022/10/21	16.3	23.67	6.1	23.69	23.58	10.3	42,952	0.02%
2022/10/20	31.4	23.44	1	23.82	23.65	30.4	42,434	0.07%
2022/10/19	85.3	23.94	2	23.93	23.95	83.3	41,038	0.20%
2022/10/18	61.3	25.76	3	25.76	25.84	58.3	38,264	0.15%
2022/10/17	111.1	25.59	0	0.00	25.77	111.1	36,062	0.31%	大買/鉅額交易
2022/10/14	7.2	25.90	0	0.00	25.91	7.2	33,875	0.02%
2022/10/13	10.5	25.65	10.3	25.57	25.53	0.2	33,319	0.00%
2022/10/12	37	25.77	0	0.00	25.82	37	32,298	0.11%
2022/10/11	45.7	25.89	0	0.00	25.85	45.7	31,414	0.15%
2022/10/07	28.1	26.33	0	0.00	26.28	28.1	30,057	0.09%
2022/10/06	7.3	26.52	2	26.52	26.57	5.3	29,048	0.02%
2022/10/05	62.2	26.62	7	26.61	26.62	55.2	28,495	0.19%
2022/10/04	148.2	26.18	0	0.00	26.27	148.2	27,349	0.54%	大買/鉅額交易
2022/10/03	5	25.60	2	25.67	25.67	3	25,742	0.01%
2022/09/30	4	25.62	1	25.77	25.78	3	25,645	0.01%
2022/09/29	39	25.94	0	0.00	25.81	39	25,407	0.15%
2022/09/28	48.3	25.89	0	0.00	25.83	48.3	25,726	0.19%
2022/09/27	18	26.23	1	26.30	26.33	17	24,823	0.07%
2022/09/26	94.5	26.40	0	0.00	26.33	94.5	24,841	0.38%
2022/09/23	22	27.05	0	0.00	27.06	22	24,343	0.09%
2022/09/22	21.1	27.14	0	0.00	27.17	21.1	24,787	0.08%
2022/09/21	46	27.74	0	0.00	27.64	46	24,382	0.19%
2022/09/20	28.1	28.02	0.2	28.06	27.98	27.9	24,002	0.12%
2022/09/19	0.2	28.17	1	28.10	28.06	-0.8	23,870	0.00%
2022/09/16	17	28.24	0	0.00	28.28	17	23,904	0.07%
2022/09/14	11.1	28.30	0	0.00	28.35	11.1	25,063	0.04%
2022/09/12	2.1	28.54	0	0.00	28.56	2.1	25,899	0.01%
2022/09/08	6.1	27.92	0	0.00	28.25	6.1	26,541	0.02%
2022/09/07	18.3	27.92	3	27.96	27.90	15.3	27,361	0.06%
2022/09/06	3.4	28.10	0	0.00	28.08	3.4	27,108	0.01%
2022/09/05	20	28.11	0	0.00	28.18	20	27,077	0.07%
2022/09/02	24.8	28.21	0	0.00	28.10	24.8	27,375	0.09%
2022/09/01	15.4	28.41	2.5	28.45	28.44	12.9	26,958	0.05%
2022/08/30	10	28.51	0	0.00	28.67	10	26,330	0.04%
2022/08/29	5.4	28.43	0	0.00	28.45	5.4	26,109	0.02%
2022/08/26	0	0.00	1	29.05	29.10	-1	25,430	0.00%
2022/08/25	2	28.93	0	0.00	28.94	2	25,285	0.01%
2022/08/24	10.2	28.84	0	0.00	28.80	10.2	25,177	0.04%
2022/08/23	15.1	29.02	0	0.00	28.93	15.1	24,848	0.06%
2022/08/22	8.1	29.17	2	29.19	29.25	6.1	24,388	0.03%
2022/08/19	5.3	29.35	1	29.38	29.42	4.3	24,110	0.02%
2022/08/18	0.1	29.26	2	29.21	29.29	-2	24,128	-0.01%
2022/08/17	1	29.21	0	0.00	29.28	1	24,037	0.00%
2022/08/16	2	29.17	0	0.00	29.24	2	24,041	0.01%
2022/08/15	3	29.15	0	0.00	29.22	3	23,880	0.01%
2022/08/12	5.1	29.26	0	0.00	29.30	5.1	23,637	0.02%
2022/08/11	5	29.09	3.2	29.13	29.12	1.8	23,814	0.01%
2022/08/10	17	28.81	0	0.00	28.81	17	23,742	0.07%
2022/08/09	1	29.04	0	0.00	29.07	1	23,654	0.00%
2022/08/08	11	28.77	0	0.00	28.87	11	23,892	0.05%
2022/08/05	0	0.00	8	28.71	28.87	-8	23,904	-0.03%
2022/08/04	0	28.36	5	28.23	28.43	-5	24,150	-0.02%
2022/08/03	0	0.00	1	28.34	28.44	-1	24,195	0.00%
2022/08/02	1	28.30	0	0.00	28.45	1	24,176	0.00%
2022/08/01	1	28.74	2	28.68	28.76	-1	24,031	0.00%
2022/07/29	0.1	28.51	21	28.49	28.55	-21	24,047	-0.09%
2022/07/28	0	28.22	0	0.00	28.18	0	23,873	0.00%
2022/07/27	0.2	28.12	0	0.00	28.25	0.2	23,648	0.00%
2022/07/26	14.2	28.10	0	0.00	28.12	14.2	23,575	0.06%
2022/07/25	3	28.25	0	0.00	28.33	3	23,450	0.01%
2022/07/22	3.3	28.36	0	0.00	28.40	3.3	23,497	0.01%
2022/07/21	0.1	28.05	4	28.27	28.38	-4	23,839	-0.02%
2022/07/20	8.5	28.03	56	28.00	28.00	-47.5	24,096	-0.20%
2022/07/18	2	27.14	2	27.40	27.48	0	24,713	0.00%
2022/07/15	5	27.00	0	0.00	27.09	5	24,487	0.02%
2022/07/14	5	27.18	3	27.18	27.18	2	24,288	0.01%
2022/07/13	7	27.16	2	27.07	27.08	5	24,146	0.02%
2022/07/12	8	26.51	0	0.00	26.62	8	24,016	0.03%
2022/07/11	0.1	27.25	2	27.23	27.25	-2	23,577	-0.01%
2022/07/08	5	27.29	1	27.12	27.25	4	23,400	0.02%
2022/07/07	3	26.32	0	0.00	26.76	3	23,071	0.01%
2022/07/06	64.4	26.43	1	26.32	26.32	63.4	23,127	0.27%
2022/07/05	5	26.73	9	27.08	26.96	-4	22,663	-0.02%
2022/07/04	16	26.58	0	0.00	26.68	16	22,393	0.07%
2022/07/01	59.1	27.07	0	0.00	26.81	59.1	22,566	0.26%
2022/06/30	35.4	27.64	7	27.57	27.56	28.4	21,708	0.13%
2022/06/29	8.3	28.14	1	28.16	28.14	7.3	20,881	0.03%
2022/06/28	1	28.46	0	0.00	28.53	1	20,578	0.00%
2022/06/27	3.2	28.78	2	28.85	28.86	1.2	20,368	0.01%
2022/06/24	11.4	28.09	0	0.00	28.10	11.4	20,147	0.06%
2022/06/23	17.1	28.07	2.1	28.08	28.05	15	20,047	0.07%
2022/06/22	21.1	28.65	2	28.62	28.50	19.1	19,293	0.10%
2022/06/21	5	29.07	2	29.26	29.28	3	18,528	0.02%
2022/06/20	101.2	28.94	1	29.29	28.87	100.2	18,308	0.55%	大買/
2022/06/17	14.1	29.53	0	0.00	29.62	14.1	17,392	0.08%
2022/06/16	77.2	30.03	0	0.00	29.94	77.2	16,622	0.46%
2022/06/15	11.1	30.37	0	0.00	30.39	11.1	15,696	0.07%
2022/06/14	57.1	30.29	0	0.00	30.48	57.1	15,602	0.37%
2022/06/13	17.9	30.48	0.3	30.60	30.51	17.6	15,482	0.11%
2022/06/10	3.1	31.07	0	0.00	31.08	3.1	14,994	0.02%
2022/06/09	4.1	31.35	0	0.00	31.30	4.1	15,011	0.03%
2022/06/07	1	31.41	0	0.00	31.44	1	15,163	0.01%
2022/06/06	0	0.00	3	31.48	31.48	-3	15,209	-0.02%
2022/06/02	12	31.40	0	0.00	31.40	12	15,616	0.08%
2022/06/01	3	31.57	0	0.00	31.52	3	16,204	0.02%
2022/05/31	3.1	31.26	0	0.00	31.40	3.1	16,408	0.02%
2022/05/30	15	31.41	0	0.00	31.43	15	16,672	0.09%
2022/05/27	0	0.00	3.1	31.06	31.08	-3.1	16,766	-0.02%
2022/05/26	0	0.00	5	30.96	30.80	-5	17,092	-0.03%
2022/05/25	1	30.75	14	30.78	30.88	-13	17,125	-0.08%
2022/05/24	17	30.81	8	30.87	30.70	9	17,438	0.05%
2022/05/23	2.5	30.90	0	0.00	30.86	2.5	17,461	0.01%
2022/05/20	1.1	30.75	6	30.70	30.72	-4.9	17,709	-0.03%
2022/05/19	20	30.61	0	0.00	30.68	20	18,026	0.11%
2022/05/18	7.9	30.88	0.5	30.93	31.01	7.4	17,868	0.04%
2022/05/17	8.1	30.69	0	0.00	30.69	8.1	17,836	0.05%
2022/05/16	6.1	30.66	14	30.72	30.72	-7.9	17,947	-0.04%
2022/05/13	17.1	30.74	0	0.00	30.80	17.1	17,622	0.10%
2022/05/12	18.3	30.85	1	30.75	30.63	17.3	17,584	0.10%
2022/05/11	34.1	31.19	0	0.00	31.17	34.1	17,093	0.20%
2022/05/10	2.1	31.48	0	0.00	31.65	2.1	16,798	0.01%
2022/05/09	14	31.67	5	31.75	31.57	9	16,792	0.05%
2022/05/06	2	32.02	0	0.00	32.25	2	16,679	0.01%
2022/05/05	0	0.00	2	32.51	32.54	-2	16,763	-0.01%
2022/05/03	5	31.90	4	32.00	32.09	1	17,554	0.01%
2022/04/29	3.1	31.96	1	31.95	32.01	2.1	17,967	0.01%
2022/04/28	2.1	31.58	0	0.00	31.72	2.1	18,539	0.01%
2022/04/27	28.2	31.40	0	0.00	31.48	28.2	18,489	0.15%
2022/04/26	6	31.98	0	0.00	31.93	6	18,167	0.03%
2022/04/25	41.6	32.04	1	32.02	32.03	40.6	18,243	0.22%
2022/04/22	5	32.70	0	0.00	32.78	5	17,463	0.03%
2022/04/21	0.1	32.92	0	0.00	32.90	0.1	17,770	0.00%
2022/04/20	2.2	32.83	0	0.00	32.83	2.2	17,859	0.01%
2022/04/19	0.3	32.87	0	0.00	32.85	0.3	18,080	0.00%
2022/04/18	8.1	32.66	0.1	32.75	32.68	8	18,217	0.04%
2022/04/15	28.1	32.89	0	0.00	32.90	28.1	18,004	0.16%
2022/04/14	0.2	33.16	0	0.00	33.07	0.2	18,223	0.00%
2022/04/13	2	33.05	0	0.00	33.11	2	18,347	0.01%
2022/04/12	29.3	32.63	0	0.00	32.69	29.3	18,315	0.16%
2022/04/11	32.3	32.82	0	0.00	32.81	32.3	17,884	0.18%
2022/04/08	17.1	33.05	0	0.00	33.17	17.1	17,526	0.10%
2022/04/07	76	33.01	0	0.00	32.90	76	17,428	0.44%
2022/04/06	15.4	33.35	0	0.00	33.47	15.4	16,712	0.09%
2022/04/01	3.6	33.47	0	0.00	33.55	3.6	16,657	0.02%
2022/03/31	1.1	33.66	0	0.00	33.63	1.1	16,656	0.01%
2022/03/30	16	33.64	10	33.58	33.70	6	16,713	0.04%
2022/03/29	1.1	33.63	0	0.00	33.64	1.1	16,641	0.01%
2022/03/28	13.1	33.63	0	0.00	33.78	13.1	16,634	0.08%
2022/03/25	1.1	33.82	0	0.00	33.81	1.1	16,484	0.01%
2022/03/24	0.6	33.96	0.5	33.95	33.96	0.1	16,660	0.00%
2022/03/23	7	33.96	0	0.00	33.96	7	16,953	0.04%
2022/03/22	5	33.87	1	33.86	33.87	4	17,380	0.02%
2022/03/21	0	0.00	9	33.95	33.95	-9	17,417	-0.05%
2022/03/18	7	33.86	0	0.00	33.90	7	17,685	0.04%
2022/03/17	1	33.83	1	33.90	34.01	0	17,731	0.00%
2022/03/16	8.3	33.50	3	33.84	33.71	5.3	17,821	0.03%
2022/03/15	1	33.90	26	33.83	33.78	-25	17,846	-0.14%
2022/03/14	0	0.00	4	34.03	34.13	-4	18,020	-0.02%
2022/03/11	0.3	33.89	0	0.00	33.90	0.3	18,151	0.00%
2022/03/10	6.3	33.82	2.1	33.94	33.89	4.2	18,239	0.02%
2022/03/09	5	33.27	0	0.00	33.36	5	18,168	0.03%
2022/03/08	10.1	33.03	0	0.00	33.00	10.1	18,129	0.06%
2022/03/07	4	33.45	0	0.00	33.45	4	17,675	0.02%
2022/03/04	4	34.06	0.1	34.26	34.04	3.9	17,185	0.02%
2022/03/03	0	0.00	18	34.19	34.22	-18	17,340	-0.10%
2022/03/01	0	0.00	7	33.77	33.88	-7	17,209	-0.04%
2022/02/25	2	33.33	0	33.25	33.33	2	16,965	0.01%
2022/02/24	8.4	33.25	7.2	33.24	33.19	1.2	17,005	0.01%
2022/02/23	0	0.00	3	33.71	33.75	-3	16,824	-0.02%
2022/02/22	8	33.43	2	33.46	33.49	6	16,978	0.04%
2022/02/21	1	33.40	2	33.73	33.80	-1	17,361	-0.01%
2022/02/18	2	33.15	0	0.00	33.50	2	17,247	0.01%
2022/02/17	7	33.37	1	33.28	33.34	6	17,551	0.03%
2022/02/16	16	33.32	4.9	33.38	33.27	11.1	17,830	0.06%
2022/02/15	8.1	33.13	3	33.20	33.10	5.1	17,811	0.03%
2022/02/14	10	33.11	0	0.00	33.13	10	18,019	0.06%
2022/02/11	6	33.44	3	33.44	33.43	3	18,330	0.02%
2022/02/10	2	33.48	2	33.47	33.49	0	18,757	0.00%
2022/02/09	5	33.44	0	0.00	33.50	5	19,206	0.03%
2022/02/08	3	33.16	21	33.22	33.30	-18	19,190	-0.09%
2022/02/07	2.1	32.53	38	32.83	33.00	-35.9	19,118	-0.19%
2022/01/26	11.1	32.43	0	0.00	32.40	11.1	19,021	0.06%
2022/01/25	33.1	32.35	0	0.00	32.34	33.1	19,107	0.17%
2022/01/24	21.1	32.40	2	32.42	32.72	19.1	18,760	0.10%
2022/01/21	49.1	32.89	0	0.00	32.84	49.1	18,519	0.26%
2022/01/20	0	0.00	0.1	33.27	33.36	-0.1	18,158	0.00%
2022/01/19	20	33.23	0	0.00	33.21	20	18,354	0.11%
2022/01/18	5	33.43	21	33.47	33.45	-16	18,641	-0.09%
2022/01/17	15.1	33.17	0	0.00	33.22	15.1	18,981	0.08%
2022/01/14	6	32.99	0	0.00	33.15	6	21,215	0.03%
2022/01/12	11.1	33.09	0	0.00	33.10	11.1	23,373	0.05%
2022/01/11	8	33.21	0	0.00	33.20	8	23,638	0.03%
2022/01/10	6.1	33.21	3	33.21	33.27	3.1	24,258	0.01%
2022/01/07	7.2	33.20	0	0.00	33.17	7.2	24,516	0.03%
2022/01/06	1.4	33.41	0	0.00	33.41	1.4	24,667	0.01%
2022/01/05	1	33.43	1.7	33.44	33.45	-0.7	25,175	0.00%
2022/01/04	6.2	33.41	0	0.00	33.41	6.2	26,009	0.02%
2022/01/03	15.2	33.44	0.1	33.50	33.42	15.1	26,439	0.06%
2021/12/30	30	33.59	0	0.00	33.58	30	27,336	0.11%
2021/12/29	2.1	33.58	0	0.00	33.61	2.1	27,867	0.01%
2021/12/28	50.3	33.55	11	33.55	33.56	39.3	28,292	0.14%
2021/12/27	5.3	33.37	23	33.37	33.38	-17.7	28,983	-0.06%
2021/12/24	30.2	33.36	5	33.43	33.29	25.2	30,113	0.08%
2021/12/22	25	33.30	0	0.00	33.30	25	30,997	0.08%
2021/12/21	36	33.32	3	33.29	33.36	33	31,128	0.11%
2021/12/20	30.1	33.40	5	33.34	33.41	25.1	31,224	0.08%
2021/12/17	0	0.00	1	33.46	33.43	-1	31,075	0.00%
2021/12/16	0	0.00	5	33.35	33.45	-5	30,909	-0.02%
2021/12/15	12	32.90	1	33.10	33.04	11	31,068	0.04%
2021/12/14	34.2	33.05	0	0.00	32.95	34.2	31,054	0.11%
2021/12/13	9	33.38	5	33.34	33.33	4	30,895	0.01%
2021/12/10	2	33.25	1	33.30	33.30	1	30,862	0.00%
2021/12/09	0.1	33.30	6	33.30	33.32	-6	30,754	-0.02%
2021/12/08	0	0.00	8.5	33.23	33.18	-8.5	30,597	-0.03%
2021/12/07	0	0.00	122	32.94	33.03	-122	30,311	-0.40%	大賣/鉅額交易
2021/12/06	1	32.55	0	0.00	32.86	1	30,069	0.00%
2021/12/03	2.2	32.69	14	32.63	32.65	-11.8	30,302	-0.04%
2021/12/02	6	32.43	0	0.00	32.47	6	30,250	0.02%
2021/12/01	1	32.38	0	0.00	32.50	1	30,420	0.00%
2021/11/30	1.3	32.34	67	32.46	32.30	-65.7	30,392	-0.22%
2021/11/29	60.1	32.12	1	31.97	32.22	59.1	30,384	0.19%
2021/11/26	63.3	32.40	5	32.38	32.35	58.3	30,133	0.19%
2021/11/25	8.2	32.68	2	32.63	32.65	6.2	29,905	0.02%
2021/11/24	22.2	32.57	0	0.00	32.61	22.2	29,925	0.07%
2021/11/23	27.4	32.63	10	32.63	32.63	17.4	29,885	0.06%
2021/11/22	10	32.92	0	0.00	32.93	10	29,903	0.03%
2021/11/19	0	0.00	2.2	33.04	32.93	-2.2	29,833	-0.01%
2021/11/18	7	32.92	10.7	32.99	32.98	-3.7	29,820	-0.01%
2021/11/17	1	32.62	10	32.68	32.71	-9	29,329	-0.03%
2021/11/16	0.1	32.45	6.1	32.51	32.59	-6.1	29,410	-0.02%
2021/11/15	6.1	32.37	0	0.00	32.43	6.1	29,642	0.02%
2021/11/12	13.3	32.13	2	32.19	32.20	11.3	29,635	0.04%
2021/11/11	35.1	32.19	0	0.00	32.15	35.1	29,814	0.12%
2021/11/10	8.1	32.39	9	32.46	32.34	-0.9	30,295	0.00%
2021/11/09	3.1	32.42	5	32.36	32.35	-1.9	30,107	-0.01%
2021/11/08	2.1	32.33	128.2	32.22	32.39	-126.1	29,738	-0.42%	大賣/鉅額交易
2021/11/05	5.3	31.81	1	31.95	31.95	4.3	29,680	0.01%
2021/11/04	6.2	31.88	5	31.90	31.86	1.2	29,884	0.00%
2021/11/03	6.2	31.72	3	31.75	31.77	3.2	29,845	0.01%
2021/11/02	7.4	31.63	12.3	31.56	31.53	-4.9	29,764	-0.02%
2021/11/01	4.2	31.57	0.7	31.59	31.56	3.5	29,464	0.01%
2021/10/29	27.9	31.39	4.4	31.42	31.45	23.5	29,203	0.08%
2021/10/28	4.1	31.38	0	0.00	31.39	4.1	29,000	0.01%
2021/10/27	8.1	31.12	11	31.11	31.15	-2.9	28,924	-0.01%
2021/10/26	21.4	31.00	0	0.00	31.05	21.4	28,992	0.07%
2021/10/25	31	30.80	6	30.83	30.86	25	28,743	0.09%
2021/10/22	79.6	30.71	2	30.71	30.84	77.6	28,569	0.27%
2021/10/21	34.9	32.32	1	32.40	32.40	33.9	26,495	0.13%
2021/10/20	22.1	32.34	2	32.32	32.37	20.1	25,033	0.08%
2021/10/19	2.1	32.34	2	32.31	32.40	0.1	23,996	0.00%
2021/10/18	30	32.31	1	32.35	32.36	29	23,655	0.12%
2021/10/15	22	32.31	0	0.00	32.31	22	23,612	0.09%
2021/10/14	6	32.10	0	0.00	32.18	6	23,569	0.03%
2021/10/13	23.3	32.15	25	32.14	32.17	-1.7	23,078	-0.01%
2021/10/12	93.3	32.29	0	0.00	32.24	93.3	22,532	0.41%
2021/10/08	26.4	32.57	31	32.59	32.59	-4.6	21,746	-0.02%
2021/10/07	27.2	32.45	46	32.62	32.57	-18.8	21,631	-0.09%
2021/10/06	43.3	31.81	5.5	31.88	31.88	37.8	20,959	0.18%
2021/10/05	30.5	31.59	6	31.50	31.96	24.5	20,585	0.12%
2021/10/04	31.4	31.97	1.1	31.90	31.84	30.3	20,219	0.15%
2021/10/01	52	32.25	2	32.32	32.26	50	19,474	0.26%
2021/09/30	11.5	32.64	0	0.00	32.77	11.5	18,345	0.06%
2021/09/29	51.5	32.65	0	0.00	32.70	51.5	18,174	0.28%
2021/09/28	14	33.06	5	33.14	33.08	9	17,606	0.05%
2021/09/27	2	33.28	6	33.34	33.30	-4	17,512	-0.02%
2021/09/24	2	33.29	0	0.00	33.30	2	17,887	0.01%
2021/09/23	3.3	33.10	0	33.14	33.08	3.3	17,863	0.02%
2021/09/22	125.9	32.83	0	0.00	32.90	125.9	17,894	0.70%	大買/鉅額交易
2021/09/17	2.1	33.33	4	33.40	33.42	-2	17,382	-0.01%
2021/09/16	0.3	33.30	5	33.38	33.28	-4.7	17,370	-0.03%
2021/09/15	5	33.20	0	0.00	33.33	5	17,219	0.03%
2021/09/13	1.3	33.40	0	0.00	33.41	1.3	17,264	0.01%
2021/09/10	1	32.99	0	0.00	33.22	1	17,282	0.01%
2021/09/09	0.1	32.80	0	0.00	32.94	0.1	17,241	0.00%
2021/09/08	10	32.88	1	32.87	32.80	9	17,202	0.05%
2021/09/07	2.1	33.11	0	0.00	33.16	2.1	16,852	0.01%
2021/09/06	1	33.20	4.5	33.15	33.07	-3.5	16,790	-0.02%
2021/09/02	0.1	33.29	0	0.00	33.16	0.1	16,607	0.00%
2021/09/01	0	0.00	50	33.35	33.39	-50	16,552	-0.30%
2021/08/31	1.6	33.29	0	0.00	33.38	1.6	16,476	0.01%
2021/08/30	3	33.23	0	0.00	33.29	3	16,532	0.02%
2021/08/27	0	0.00	1	33.10	33.11	-1	16,504	-0.01%
2021/08/26	7	32.88	12	32.90	32.99	-5	16,452	-0.03%
2021/08/25	5.1	32.91	10	32.97	33.00	-4.9	16,281	-0.03%
2021/08/24	39.1	32.84	3.1	32.92	32.80	36	16,383	0.22%
2021/08/23	13	32.87	6	32.84	32.88	7	16,186	0.04%
2021/08/20	10.4	32.25	2	32.34	32.26	8.4	16,057	0.05%
2021/08/19	20.4	32.51	0	0.00	32.32	20.4	15,784	0.13%
2021/08/18	2.3	32.28	3.1	32.80	33.07	-0.8	15,181	-0.01%
2021/08/17	6.2	32.61	8.9	32.59	32.53	-2.7	14,907	-0.02%
2021/08/16	36.1	32.91	0	0.00	32.86	36.1	14,707	0.25%
2021/08/13	7.4	33.33	10	33.36	33.27	-2.6	14,056	-0.02%
2021/08/12	1.2	33.42	0	0.00	33.51	1.2	13,851	0.01%
2021/08/11	15.5	33.45	0	0.00	33.49	15.5	13,905	0.11%
2021/08/10	4.1	33.82	1	33.77	33.79	3.1	13,704	0.02%
2021/08/09	0	34.10	0	0.00	34.10	0	14,439	0.00%
2021/08/05	2	34.17	1	34.52	34.20	1	15,367	0.01%
2021/08/04	0	0.00	1	34.24	34.35	-1	16,712	-0.01%
2021/08/03	0	0.00	3	34.05	34.15	-3	17,432	-0.02%
2021/08/02	5.2	33.77	0	0.00	34.00	5.2	17,428	0.03%
2021/07/30	4.2	34.00	0	0.00	33.90	4.2	17,250	0.02%
2021/07/29	2	33.89	1	33.93	34.10	1	17,094	0.01%
2021/07/28	12	33.57	0	0.00	33.89	12	17,359	0.07%
2021/07/27	4.3	34.12	4	34.01	34.07	0.3	17,372	0.00%
2021/07/26	1.2	34.51	1	34.44	34.50	0.2	17,260	0.00%
2021/07/23	1	34.35	0	0.00	34.47	1	17,212	0.01%
2021/07/22	7.3	34.25	0	0.00	34.21	7.3	17,183	0.04%
2021/07/21	27.3	34.07	4	34.26	34.13	23.3	16,996	0.14%
2021/07/20	2.7	34.70	0	0.00	34.56	2.7	16,353	0.02%
2021/07/16	4	34.96	3	34.95	35.12	1	16,301	0.01%
2021/07/15	5.1	34.67	0	0.00	34.98	5.1	16,244	0.03%
2021/07/14	8.3	34.52	0	0.00	34.48	8.3	16,238	0.05%
2021/07/13	16.3	34.94	2	34.92	34.85	14.3	16,009	0.09%
2021/07/12	2.2	35.24	0	0.00	35.27	2.2	15,934	0.01%
2021/07/09	0	0.00	4	35.32	35.44	-4	15,733	-0.03%
2021/07/08	0.1	35.59	0	0.00	35.80	0.1	15,796	0.00%
2021/07/07	7.3	35.75	14	35.58	35.61	-6.8	15,802	-0.04%
2021/07/06	5	35.92	2	35.96	35.91	3	15,704	0.02%
2021/07/05	2.2	35.56	0.5	35.55	35.69	1.7	15,631	0.01%
2021/07/02	0	0.00	1	35.09	35.20	-1	15,550	-0.01%
2021/07/01	0	0.00	40	35.30	35.00	-40	15,473	-0.26%
2021/06/29	2	34.78	0	0.00	34.80	2	15,029	0.01%
2021/06/28	0	0.00	0	34.99	35.10	0	15,068	0.00%
2021/06/25	0.1	34.88	0.3	34.87	34.74	-0.2	15,000	0.00%
2021/06/24	0	0.00	0.3	34.66	34.66	-0.3	15,045	0.00%
2021/06/23	1.1	34.40	0	0.00	34.45	1.1	15,186	0.01%
2021/06/22	2.1	34.51	0	0.00	34.43	2.1	15,168	0.01%
2021/06/21	5	34.61	0	0.00	34.55	5	15,124	0.03%
2021/06/17	1.1	34.66	10	34.65	34.90	-9	15,116	-0.06%
2021/06/16	2	34.71	1	34.67	34.78	1	15,232	0.01%
2021/06/15	16	34.61	0	0.00	34.65	16	15,274	0.10%
2021/06/11	1	34.56	4	34.64	34.55	-3	15,354	-0.02%
2021/06/10	0.1	34.59	2	34.47	34.60	-1.9	15,462	-0.01%
2021/06/09	3	34.43	0	0.00	34.45	3	15,529	0.02%
2021/06/08	0.1	34.65	0	0.00	34.65	0.1	15,624	0.00%
2021/06/07	0	0.00	0.1	34.70	34.72	-0.1	15,739	0.00%
2021/06/04	1.3	34.76	0	0.00	34.77	1.3	15,681	0.01%
2021/06/03	2	34.93	0	0.00	34.95	2	15,696	0.01%
2021/06/02	0.6	35.00	0	0.00	34.96	0.6	15,809	0.00%
2021/06/01	3	34.96	5	34.95	35.06	-2	15,858	-0.01%
2021/05/31	1.7	34.64	2	34.56	34.75	-0.3	15,721	0.00%
2021/05/28	1	34.45	0	0.00	34.55	1	15,754	0.01%
2021/05/27	1.1	33.95	0	0.00	34.28	1.1	15,767	0.01%
2021/05/26	2	34.32	8	34.31	34.32	-6	15,811	-0.04%
2021/05/25	3.1	34.24	0	0.00	34.34	3.1	15,861	0.02%
2021/05/24	1	33.99	2	34.06	34.05	-1	15,943	-0.01%
2021/05/21	1	33.82	4	34.16	34.00	-3	15,870	-0.02%
2021/05/20	4	33.82	0	0.00	33.86	4	15,950	0.03%
2021/05/19	1	33.95	2	33.91	34.10	-1	15,867	-0.01%
2021/05/18	2.2	33.89	0	0.00	34.01	2.2	15,921	0.01%
2021/05/17	4	32.85	4	33.06	32.75	0	15,879	0.00%
2021/05/14	16	33.66	2	33.77	33.65	14	14,792	0.09%
2021/05/13	6.1	32.93	7	33.25	33.40	-0.9	14,460	-0.01%
2021/05/12	8.2	33.44	6	33.55	33.50	2.2	13,679	0.02%
2021/05/11	3.5	35.10	0	0.00	34.70	3.5	12,332	0.03%
2021/05/10	2	35.85	0	0.00	35.88	2	11,676	0.02%
2021/05/07	0	0.00	0.2	35.77	35.72	-0.2	11,778	0.00%
2021/05/05	2	35.50	8	35.54	35.35	-6	11,916	-0.05%
2021/05/04	1	35.26	9	35.30	35.30	-8	11,516	-0.07%
2021/05/03	3	35.99	2.2	36.13	35.91	0.9	11,089	0.01%
2021/04/29	0	0.00	4	35.89	36.12	-4	11,039	-0.04%
2021/04/28	2.1	35.93	10	35.97	35.98	-7.9	11,127	-0.07%
2021/04/27	6	35.96	2	35.90	35.98	4	11,379	0.04%
2021/04/26	1	35.92	1	35.85	35.99	0	11,527	0.00%
2021/04/23	2.5	35.20	1	35.23	35.30	1.5	11,671	0.01%
2021/04/22	0.1	35.71	0.3	35.73	35.40	-0.1	11,800	0.00%
2021/04/21	1	35.32	0.5	35.46	35.53	0.6	12,099	0.00%
2021/04/20	1.2	35.37	1	35.35	35.33	0.2	12,400	0.00%
2021/04/19	1	35.13	7	35.14	35.20	-6	12,466	-0.05%
2021/04/16	2	34.85	2	34.80	34.94	0	12,623	0.00%
2021/04/15	0.1	34.55	0	0.00	34.50	0.1	12,665	0.00%
2021/04/14	0.1	34.35	6	34.46	34.35	-5.9	13,099	-0.05%
2021/04/13	1	34.65	0	0.00	34.47	1	13,191	0.01%
2021/04/09	2.1	34.67	2	34.68	34.70	0.1	13,634	0.00%
2021/04/08	0	0.00	5	34.71	34.75	-5	13,861	-0.04%
2021/04/07	1.2	34.73	0	0.00	34.71	1.2	13,924	0.01%
2021/04/06	0	0.00	30.6	34.98	34.74	-30.6	13,991	-0.22%
2021/04/01	1.2	34.58	1	34.60	34.61	0.2	14,051	0.00%
2021/03/31	2	34.64	6.1	34.75	34.63	-4.1	14,126	-0.03%
2021/03/30	3	34.50	2	34.37	34.60	1	13,963	0.01%
2021/03/29	0	0.00	4.2	34.30	34.34	-4.2	14,041	-0.03%
2021/03/23	0	0.00	1	33.61	33.66	-1	14,047	-0.01%
2021/03/22	1	33.63	1	33.63	33.60	0	14,115	0.00%
2021/03/19	3	33.37	3	33.39	33.60	0	14,304	0.00%
2021/03/18	0	0.00	1.2	33.36	33.53	-1.2	14,273	-0.01%
2021/03/17	0.3	32.99	1	33.01	32.95	-0.7	14,394	-0.01%
2021/03/16	1	32.96	0	0.00	32.99	1	14,595	0.01%
2021/03/15	5	32.68	3	32.69	32.74	2	14,896	0.01%
2021/03/12	0.1	32.38	1	32.37	32.43	-0.9	15,119	-0.01%
2021/03/11	0	0.00	4	32.31	32.33	-4	15,393	-0.03%
2021/03/10	0	0.00	2	32.08	32.10	-2	15,574	-0.01%
2021/03/08	1	32.02	1	32.05	32.00	0	15,766	0.00%
2021/03/05	1	31.67	0	0.00	31.80	1	15,693	0.01%
2021/03/04	4	31.83	0	0.00	31.80	4	15,709	0.03%
2021/03/03	0	0.00	7	31.85	31.93	-7	15,785	-0.04%
2021/03/02	0	0.00	4	32.01	31.90	-4	15,732	-0.03%
2021/02/26	2	31.91	0	0.00	31.90	2	15,774	0.01%
2021/02/25	0	0.00	1	31.97	32.01	-1	15,760	-0.01%
2021/02/24	3	31.80	1	32.00	31.80	2	15,763	0.01%
2021/02/23	0	0.00	5	31.65	31.80	-5	15,634	-0.03%
2021/02/22	0	0.00	3	31.40	31.50	-3	15,506	-0.02%
2021/02/19	1	30.94	1	31.00	31.12	0	15,365	0.00%
2021/02/17	0	0.00	16	30.97	31.00	-16	15,543	-0.10%
2021/02/05	2	30.55	0	0.00	30.55	2	15,356	0.01%
2021/02/04	2.1	30.49	0	0.00	30.51	2.1	15,473	0.01%
2021/02/03	2	30.50	1	30.54	30.51	1	15,563	0.01%
2021/02/01	0	0.00	19	30.17	30.25	-19	16,075	-0.12%
2021/01/29	0.1	30.50	0	0.00	30.26	0.1	16,246	0.00%
2021/01/27	0	0.00	1	30.97	30.95	-1	16,259	-0.01%
2021/01/26	4	30.69	10	30.93	30.68	-6	16,164	-0.04%
2021/01/25	0	0.00	12	30.48	30.83	-12	16,491	-0.07%
2021/01/22	0	0.00	1	30.55	30.53	-1	16,841	-0.01%
2021/01/21	1	30.36	0	0.00	30.30	1	17,518	0.01%
2021/01/20	12	30.33	0	0.00	30.25	12	19,146	0.06%
2021/01/18	2	30.49	6.1	30.49	30.61	-4.1	19,634	-0.02%
2021/01/15	2	30.80	1.5	30.97	30.79	0.5	19,548	0.00%
2021/01/14	0	0.00	12	30.86	30.92	-12	19,520	-0.06%
2021/01/13	0	0.00	6	30.67	30.69	-6	19,429	-0.03%
2021/01/12	1	30.61	1	30.39	30.35	0	19,254	0.00%
2021/01/11	1	30.50	2	30.60	30.61	-1	19,281	-0.01%
2021/01/08	1.2	30.39	6	30.38	30.46	-4.9	19,283	-0.03%
2021/01/07	0	0.00	25	30.15	30.22	-25	19,236	-0.13%
2021/01/06	8	29.97	6	30.19	30.00	2	18,861	0.01%
2021/01/05	3	29.92	6	29.99	30.02	-3	18,702	-0.02%
2021/01/04	22	29.95	0	0.00	29.94	22	18,639	0.12%
2020/12/31	0	0.00	10	29.80	29.95	-10	18,552	-0.05%
2020/12/30	1	29.67	2	29.75	29.78	-1	18,338	-0.01%
2020/12/29	0	0.00	3	29.75	29.67	-3	18,326	-0.02%
2020/12/28	0	0.00	2	29.75	29.75	-2	18,329	-0.01%
2020/12/24	2	29.51	0	0.00	29.48	2	18,085	0.01%
2020/12/23	4.1	29.38	1	29.36	29.42	3.1	18,156	0.02%
2020/12/22	4	29.46	0	0.00	29.43	4	18,606	0.02%
2020/12/21	1	29.57	0	0.00	29.60	1	19,258	0.01%
2020/12/17	5	29.65	1	29.71	29.66	4	19,561	0.02%
2020/12/15	5	29.49	2	29.62	29.51	3	19,488	0.02%
2020/12/11	2	29.75	0	29.64	29.81	2	19,359	0.01%
2020/12/10	1	30.01	0	0.00	29.94	1	19,265	0.01%
2020/12/09	4	30.10	4	30.05	30.14	0	19,097	0.00%
2020/12/08	2	29.90	3	29.90	29.90	-1	18,695	-0.01%
2020/12/07	0	0.00	19	29.85	29.85	-19	18,414	-0.10%
2020/12/04	4	29.58	4	29.65	29.68	0	18,251	0.00%
2020/12/03	0	0.00	7	29.51	29.45	-7	18,137	-0.04%
2020/12/02	3	29.39	5.1	29.44	29.44	-2.1	18,138	-0.01%
2020/12/01	25	29.35	12	29.30	29.35	13	18,131	0.07%
2020/11/30	0	0.00	17	29.46	29.35	-17	18,213	-0.09%
2020/11/27	0	0.00	9	29.25	29.32	-9	18,098	-0.05%
2020/11/26	0	0.00	9	29.09	29.15	-9	18,010	-0.05%
2020/11/25	14	29.10	0	0.00	29.01	14	18,006	0.08%
2020/11/24	2	29.13	4	29.13	29.11	-2	17,904	-0.01%
2020/11/23	1	29.13	20	29.14	29.14	-19	17,841	-0.11%
2020/11/20	2	28.86	0	0.00	28.88	2	17,893	0.01%
2020/11/18	0	28.89	0	0.00	28.90	0	18,250	0.00%
2020/11/17	1	28.82	0	0.00	28.81	1	18,455	0.01%
2020/11/16	1	28.75	3	28.75	28.80	-2	19,178	-0.01%
2020/11/10	6	28.32	0	0.00	28.29	6	18,893	0.03%
2020/11/09	11	28.42	0	0.00	28.40	11	18,592	0.06%
2020/11/06	1	28.19	0	0.00	28.19	1	18,420	0.01%
2020/11/05	14	28.09	0	0.00	28.12	14	18,259	0.08%
2020/11/04	17	28.00	9	28.01	28.05	8	18,240	0.04%
2020/11/03	3	27.97	0	0.00	28.01	3	18,058	0.02%
2020/11/02	34	27.69	0.1	27.70	27.72	33.9	17,951	0.19%
2020/10/30	33.1	27.84	0	0.00	27.80	33.1	17,737	0.19%
2020/10/29	6	27.91	0	0.00	27.98	6	17,214	0.04%
2020/10/28	66	28.30	10	28.37	28.19	56	16,451	0.34%
2020/10/27	13	29.66	12	29.63	29.69	1	14,985	0.01%
2020/10/26	3	29.68	7	29.69	29.69	-4	14,571	-0.03%
2020/10/23	0	0.00	6	29.62	29.63	-6	14,243	-0.04%
2020/10/22	1	29.55	30	29.56	29.59	-29	14,252	-0.20%
2020/10/21	6	29.62	15	29.69	29.59	-9	14,117	-0.06%
2020/10/20	1	29.60	0	0.00	29.64	1	13,965	0.01%
2020/10/16	7	29.57	0	0.00	29.56	7	14,557	0.05%
2020/10/15	11	29.63	3	29.64	29.69	8	14,581	0.05%
2020/10/14	2	29.70	0	0.00	29.74	2	14,485	0.01%
2020/10/12	22	29.84	0	0.00	29.74	22	14,442	0.15%
2020/10/08	0	0.00	5	29.76	29.76	-5	14,174	-0.04%
2020/10/07	1	29.65	0	0.00	29.65	1	14,166	0.01%
2020/10/06	5	29.63	2	29.62	29.68	3	14,217	0.02%
2020/10/05	1	29.42	0	0.00	29.45	1	14,385	0.01%
2020/09/30	1	29.40	1	29.49	29.48	0	14,532	0.00%
2020/09/25	10	28.88	0	0.00	28.90	10	15,839	0.06%
2020/09/24	6	29.13	0	0.00	29.06	6	15,657	0.04%
2020/09/23	4	29.68	0	0.00	29.70	4	15,278	0.03%
2020/09/22	2	29.81	0	0.00	29.80	2	15,424	0.01%
2020/09/21	0	0.00	1	30.10	30.03	-1	15,180	-0.01%
2020/09/10	0	0.00	0.1	30.00	29.85	-0.1	15,677	0.00%
2020/09/09	4	29.68	2	29.67	29.85	2	15,903	0.01%
2020/09/07	2	29.98	0	0.00	29.96	2	16,173	0.01%
2020/09/04	2	29.99	0	0.00	30.09	2	16,345	0.01%
2020/09/03	4	30.35	0	0.00	30.25	4	16,346	0.02%
2020/08/31	0	0.00	0.1	30.21	30.16	-0.1	16,971	0.00%
2020/08/28	1	30.17	0	0.00	30.24	1	17,226	0.01%
2020/08/26	0	0.00	1	30.28	30.43	-1	17,808	-0.01%
2020/08/25	4	30.40	0	0.00	30.44	4	17,900	0.02%
2020/08/24	1	30.12	14	30.10	30.14	-13	17,717	-0.07%
2020/08/21	1	29.95	2	30.05	30.11	-1	17,747	-0.01%
2020/08/20	33	29.90	1.1	29.83	29.79	31.9	17,584	0.18%
2020/08/19	9	30.82	0.5	30.85	30.77	8.5	17,106	0.05%
2020/08/18	3	30.88	3	30.83	30.90	0	17,222	0.00%
2020/08/17	6	30.95	0	0.00	30.96	6	17,405	0.03%
2020/08/13	1	30.35	10	30.38	30.32	-9	17,551	-0.05%
2020/08/12	1	30.20	2	30.22	30.22	-1	17,670	-0.01%
2020/08/11	3	30.43	1.1	30.36	30.35	1.9	17,800	0.01%
2020/08/10	1	30.55	0	0.00	30.60	1	17,852	0.01%
2020/08/07	1	30.68	1	30.65	30.65	0	17,963	0.00%
2020/08/06	23	30.75	0	0.00	30.70	23	18,123	0.13%
2020/08/04	0	0.00	1	30.20	30.17	-1	18,066	-0.01%
2020/08/03	1	30.14	1	30.02	30.01	0	18,203	0.00%
2020/07/31	0	0.00	5	30.10	30.24	-5	18,362	-0.03%
2020/07/29	0	0.00	3.1	29.59	29.62	-3.1	18,290	-0.02%
2020/07/28	7	29.65	3.8	29.46	29.46	3.2	18,589	0.02%
2020/07/27	0	0.00	1.1	29.99	29.84	-1.1	18,958	-0.01%
2020/07/24	3	29.96	3	30.16	29.85	0	19,177	0.00%
2020/07/23	2	30.16	31.1	30.13	30.17	-29.1	19,226	-0.15%
2020/07/22	0	0.00	3	29.97	29.97	-3	19,001	-0.02%
2020/07/21	0	0.00	2	29.80	29.84	-2	18,618	-0.01%
2020/07/20	1	29.45	2.4	29.43	29.55	-1.4	18,471	-0.01%
2020/07/17	0	0.00	1	29.65	29.59	-1	18,517	-0.01%
2020/07/15	2	29.62	11.4	29.62	29.53	-9.4	19,020	-0.05%
2020/07/14	0	0.00	25	29.65	29.58	-25	19,474	-0.13%
2020/07/13	0	0.00	1.1	29.67	29.65	-1.1	19,664	-0.01%
2020/07/10	6	29.57	1	29.66	29.52	5	20,111	0.02%
2020/07/09	1	29.95	18	29.89	29.74	-17	20,149	-0.08%
2020/07/08	2	29.77	0	0.00	29.72	2	20,104	0.01%
2020/07/07	15	29.60	16.3	29.84	29.43	-1.3	19,758	-0.01%
2020/07/06	0	0.00	9	29.66	29.83	-9	19,831	-0.05%
2020/07/03	0	0.00	13	29.31	29.33	-13	19,848	-0.07%
2020/07/02	10	29.07	27	28.97	29.09	-17	19,919	-0.09%
2020/07/01	1	28.85	10	28.88	28.79	-9	19,835	-0.05%
2020/06/30	1	28.56	2	28.58	28.56	-1	19,720	-0.01%
2020/06/29	1	28.47	0	0.00	28.51	1	19,944	0.01%
2020/06/24	1	28.60	0.1	28.57	28.54	0.9	20,125	0.00%
2020/06/23	0	0.00	9	28.56	28.54	-9	20,752	-0.04%
2020/06/22	4	28.54	1	28.55	28.48	3	21,173	0.01%
2020/06/19	0	0.00	1	28.62	28.56	-1	21,935	0.00%
2020/06/18	2	28.47	3	28.47	28.55	-1	22,217	0.00%
2020/06/17	10	28.40	1	28.44	28.46	9	22,778	0.04%
2020/06/16	0	0.00	32	28.41	28.45	-32	23,966	-0.13%
2020/06/15	3	28.28	8	28.30	28.13	-5	25,896	-0.02%
2020/06/12	11	28.03	0	0.00	28.29	11	26,870	0.04%
2020/06/11	3	28.45	1	28.51	28.43	2	28,066	0.01%
2020/06/10	0	0.00	0.1	28.87	28.86	-0.1	29,208	0.00%
2020/06/09	1	28.80	5	28.89	28.84	-4	31,585	-0.01%
2020/06/08	2	28.85	6	28.89	28.88	-4	33,932	-0.01%
2020/06/05	15	28.77	5	28.82	28.80	10	34,209	0.03%
2020/06/04	1	28.69	10.3	28.62	28.67	-9.3	34,954	-0.03%
2020/06/03	0	0.00	12	28.50	28.48	-12	36,194	-0.03%
2020/06/02	0	0.00	1	28.13	28.17	-1	36,074	0.00%
2020/06/01	0	0.00	17.1	28.00	28.05	-17.1	36,099	-0.05%
2020/05/29	6	27.73	1	27.74	27.86	5	36,125	0.01%
2020/05/28	0	0.00	4	27.93	27.90	-4	36,417	-0.01%
2020/05/26	3	27.77	9	27.77	27.82	-6	37,686	-0.02%
2020/05/25	1	27.40	1	27.48	27.50	0	37,769	0.00%
2020/05/22	1	27.50	0	0.00	27.45	1	37,724	0.00%
2020/05/21	5	27.61	0.7	27.68	27.63	4.3	37,673	0.01%
2020/05/20	0	0.00	0.1	27.53	27.48	-0.1	37,414	0.00%
2020/05/19	0.2	27.48	0	0.00	27.43	0.2	37,371	0.00%
2020/05/18	0	0.00	1	27.22	27.25	-1	37,373	0.00%
2020/05/15	1	27.55	1	27.49	27.43	0	37,286	0.00%
2020/05/14	3	27.51	0	0.00	27.48	3	37,309	0.01%
2020/05/13	0	0.00	0.1	27.78	27.75	-0.1	37,221	0.00%
2020/05/12	1	27.57	0	0.00	27.55	1	37,202	0.00%
2020/05/08	0	0.00	3	27.55	27.50	-3	37,125	-0.01%
2020/05/07	0.9	27.45	0	0.00	27.40	0.9	37,179	0.00%
2020/05/06	3	27.29	0	0.00	27.32	3	37,098	0.01%
2020/05/04	1	27.00	0	0.00	27.09	1	37,105	0.00%
2020/04/30	3	27.37	1	27.40	27.46	2	36,925	0.01%
2020/04/29	0	0.00	2.1	27.00	27.07	-2.1	37,079	-0.01%
2020/04/28	0	0.00	27	26.91	26.91	-27	37,392	-0.07%
2020/04/27	7	26.64	92	26.69	26.79	-85	39,171	-0.22%
2020/04/23	0	0.00	6	26.38	26.34	-6	38,981	-0.02%
2020/04/22	2	25.85	5.1	25.90	26.23	-3.1	38,900	-0.01%
2020/04/21	4	26.22	17	26.09	26.10	-13	38,703	-0.03%
2020/04/20	0	0.00	6	26.54	26.60	-6	38,276	-0.02%
2020/04/17	0	0.00	10	26.82	26.50	-10	38,143	-0.03%
2020/04/16	2	26.42	0	0.00	26.44	2	37,641	0.01%
2020/04/15	1	26.47	6	26.42	26.47	-5	37,489	-0.01%
2020/04/14	0	0.00	13.1	25.99	26.05	-13.1	37,155	-0.04%
2020/04/13	8	25.62	3	25.60	25.68	5	37,244	0.01%
2020/04/09	2	25.91	1	25.85	25.65	1	37,221	0.00%
2020/04/08	0	0.00	20	25.50	25.77	-20	36,867	-0.05%
2020/04/07	4	25.19	12	25.21	25.22	-8	36,353	-0.02%
2020/04/06	0	0.00	26	24.56	24.84	-26	36,110	-0.07%
2020/04/01	1	24.55	1	24.43	24.52	0	35,797	0.00%
2020/03/31	7	24.46	0	0.00	24.49	7	35,582	0.02%
2020/03/30	9	23.86	2	24.30	24.32	7	35,350	0.02%
2020/03/27	6	24.50	31	24.68	24.35	-25	35,016	-0.07%
2020/03/26	6	24.09	11	23.97	24.26	-5	34,321	-0.01%
2020/03/25	27	24.27	100	24.23	24.09	-73	33,888	-0.22%
2020/03/24	12	23.29	3	23.23	23.38	9	33,068	0.03%
2020/03/23	48	22.53	24	22.58	22.49	24	32,600	0.07%
2020/03/20	100	23.00	31	23.16	23.28	69	31,861	0.22%
2020/03/19	64	22.06	9	21.67	21.85	55	30,566	0.18%
2020/03/18	59	23.42	1	23.60	23.29	58	28,445	0.20%
2020/03/17	93.1	23.72	5	23.68	23.67	88.1	27,264	0.32%
2020/03/16	60	24.82	1	24.43	24.41	59	25,639	0.23%
2020/03/13	75	24.26	1	24.19	25.29	74	24,153	0.31%
2020/03/12	83	26.09	1	25.75	25.93	82	21,637	0.38%
2020/03/11	11	27.15	9	26.96	26.97	2	19,241	0.01%
2020/03/10	42	26.93	16	26.88	27.25	26	18,794	0.14%
2020/03/09	22	27.37	0	0.00	27.25	22	17,707	0.12%
2020/03/06	8	27.82	0	0.00	27.88	8	16,214	0.05%
2020/03/05	1	28.02	4	28.06	28.10	-3	16,065	-0.02%
2020/03/04	5	27.77	2	27.81	27.86	3	16,235	0.02%
2020/03/03	2	28.07	6	28.12	27.93	-4	15,926	-0.03%
2020/03/02	27	27.55	7	27.82	27.75	20	15,541	0.13%
2020/02/27	13	27.99	0	0.00	27.90	13	14,821	0.09%
2020/02/26	3	28.34	0	0.00	28.30	3	13,985	0.02%
2020/02/25	1	28.40	0	0.00	28.67	1	13,480	0.01%
2020/02/24	0	0.00	1	28.65	28.70	-1	13,484	-0.01%
2020/02/14	2	28.78	1	28.74	28.79	1	13,043	0.01%
2020/02/12	1	28.50	0	0.00	28.56	1	13,444	0.01%
2020/02/11	3	28.29	0	0.00	28.34	3	13,351	0.02%
2020/02/06	1	28.24	3	28.33	28.44	-2	13,474	-0.01%
2020/02/05	7	28.07	0	0.00	28.08	7	13,426	0.05%
2020/02/04	0	0.00	5	27.98	28.12	-5	13,381	-0.04%
2020/02/03	25	27.37	3	27.53	27.74	22	13,397	0.16%
2020/01/31	4	27.80	0	0.00	27.92	4	12,821	0.03%
2020/01/30	36	27.80	3	27.91	27.70	33	12,492	0.26%
2020/01/17	1	29.14	6	29.17	29.16	-5	10,913	-0.05%
2020/01/14	0	0.00	15	29.00	29.02	-15	13,051	-0.11%
2020/01/13	6	28.80	0	0.00	28.84	6	13,473	0.04%
2020/01/10	0	0.00	1	28.74	28.69	-1	13,569	-0.01%
2020/01/08	1	28.40	1	28.42	28.50	0	13,583	0.00%
2020/01/07	19	28.78	10	28.84	28.69	9	13,478	0.07%
2020/01/06	7	28.99	1	28.96	28.96	6	13,221	0.05%
2020/01/03	0	0.00	11	29.10	29.18	-11	13,373	-0.08%
2020/01/02	0	0.00	4	29.09	29.09	-4	13,410	-0.03%
2019/12/31	10	28.97	0	0.00	28.97	10	13,889	0.07%
2019/12/30	2	29.00	0	0.00	29.00	2	13,762	0.01%
2019/12/25	0	0.00	5	28.79	28.83	-5	13,511	-0.04%
2019/12/24	1	28.70	5	28.77	28.74	-4	13,535	-0.03%
2019/12/23	1	28.68	1	28.73	28.72	0	13,547	0.00%
2019/12/19	6	28.72	15	28.79	28.69	-9	13,545	-0.07%
2019/12/18	1	28.77	0	0.00	28.77	1	13,651	0.01%
2019/12/17	0	0.00	1	28.65	28.71	-1	13,549	-0.01%
2019/12/16	1	28.47	0	0.00	28.57	1	13,469	0.01%
2019/12/12	4	28.32	0	0.00	28.31	4	13,384	0.03%
2019/12/10	0	0.00	32	28.20	28.14	-32	13,446	-0.24%
2019/12/05	1	28.02	8	28.01	28.03	-7	13,450	-0.05%
2019/12/04	1	27.89	0	0.00	27.88	1	13,511	0.01%
2019/12/03	1	27.65	0	0.00	27.92	1	13,692	0.01%
2019/12/02	4	27.64	0	0.00	27.65	4	13,797	0.03%
2019/11/29	2	27.82	0	0.00	27.75	2	13,635	0.01%
2019/11/27	1	28.03	0	0.00	28.04	1	13,666	0.01%
2019/11/25	0	0.00	10	27.99	27.99	-10	13,586	-0.07%
2019/11/22	1	28.00	2	28.01	28.01	-1	13,516	-0.01%
2019/11/21	0	0.00	1	27.86	28.00	-1	13,703	-0.01%
2019/11/20	7	28.13	1	28.10	28.09	6	13,558	0.04%
2019/11/18	0	0.00	4	28.00	28.05	-4	13,457	-0.03%
2019/11/14	1	27.80	0	0.00	27.83	1	13,300	0.01%
2019/11/11	9	27.57	0	0.00	27.50	9	13,273	0.07%
2019/11/07	26	27.76	0	0.00	27.80	26	12,608	0.21%
2019/11/05	6	27.99	1	28.03	28.03	5	12,445	0.04%
2019/11/04	5	27.81	0	0.00	27.84	5	12,571	0.04%
2019/11/01	9	27.56	0	0.00	27.63	9	12,668	0.07%
2019/10/31	21	27.61	0	0.00	27.58	21	12,802	0.16%
2019/10/30	5	27.63	0	0.00	27.65	5	12,593	0.04%
2019/10/29	1	27.70	0	0.00	27.62	1	12,476	0.01%
2019/10/28	2	27.68	1	27.84	27.70	1	12,149	0.01%
2019/10/25	3	27.63	0	0.00	27.60	3	11,944	0.03%
2019/10/24	2	27.60	0	0.00	27.65	2	11,625	0.02%
2019/10/23	53	27.51	1	27.38	27.54	52	11,355	0.46%
2019/10/22	1	28.98	26	29.03	29.03	-25	9,885	-0.25%
2019/10/21	1	28.90	1	28.93	28.95	0	9,478	0.00%
2019/10/18	3	28.83	35	28.76	28.82	-32	8,991	-0.36%
2019/10/16	0	0.00	2	28.55	28.51	-2	8,735	-0.02%
2019/10/15	10	28.43	0	0.00	28.45	10	8,666	0.12%
2019/10/14	4	28.51	0	0.00	28.52	4	8,593	0.05%
2019/10/08	0	0.00	2	28.57	28.44	-2	8,493	-0.02%
2019/10/07	63	28.58	0	0.00	28.42	63	8,511	0.74%
2019/10/03	1	28.05	0	0.00	28.12	1	7,926	0.01%
2019/10/01	0	0.00	7	28.09	28.18	-7	8,004	-0.09%
2019/09/27	0	0.00	2	27.86	27.88	-2	7,986	-0.03%
2019/09/26	1	28.28	0	0.00	28.15	1	7,928	0.01%
2019/09/24	2	28.28	4	28.31	28.33	-2	8,100	-0.02%
2019/09/20	0	0.00	7	28.00	27.98	-7	7,850	-0.09%
2019/09/16	1	27.92	3	27.98	27.94	-2	7,809	-0.03%
2019/09/12	2	27.94	0	0.00	27.92	2	7,861	0.03%
2019/09/10	4	27.76	2	27.76	27.74	2	7,725	0.03%
2019/09/09	0	0.00	10	27.79	27.77	-10	7,727	-0.13%
2019/09/06	2	27.83	9.1	27.86	27.83	-7.1	7,701	-0.09%
2019/09/05	0	0.00	10	27.76	27.71	-10	7,572	-0.13%
2019/09/04	0	0.00	6	27.49	27.54	-6	7,409	-0.08%
2019/09/03	0	0.00	5	27.50	27.40	-5	7,314	-0.07%
2019/09/02	3	27.42	0	0.00	27.44	3	7,237	0.04%
2019/08/30	1	27.30	3	27.29	27.25	-2	7,220	-0.03%
2019/08/20	0	0.00	9	27.06	27.07	-9	7,787	-0.12%
2019/08/16	0	0.00	2	26.94	26.95	-2	8,497	-0.02%
2019/08/15	3	26.78	0	0.00	26.82	3	8,632	0.03%
2019/08/14	0	0.00	5	26.96	26.93	-5	8,821	-0.06%
2019/08/13	3	26.73	0	0.00	26.76	3	9,037	0.03%
2019/08/12	1	26.83	0	0.00	26.90	1	9,379	0.01%
2019/08/07	2	26.53	0	0.00	26.43	2	9,640	0.02%
2019/08/06	19	26.20	0.1	26.65	26.52	18.9	9,836	0.19%
2019/08/05	6	26.64	5	26.72	26.60	1	9,910	0.01%
2019/08/02	4	26.89	7	26.89	26.85	-3	9,881	-0.03%
2019/08/01	4	27.07	0	0.00	27.10	4	9,867	0.04%
2019/07/31	8	27.18	0	0.00	27.20	8	9,844	0.08%
2019/07/29	1	27.38	0	0.00	27.37	1	9,985	0.01%
2019/07/26	1	27.40	0	0.00	27.40	1	10,002	0.01%
2019/07/25	1	27.47	15	27.36	27.47	-14	9,973	-0.14%
2019/07/23	0	0.00	5	27.25	27.24	-5	9,743	-0.05%
2019/07/22	0	0.00	0.2	27.14	27.11	-0.2	9,640	0.00%
2019/07/19	5	27.03	3	27.08	27.06	2	9,632	0.02%
2019/07/18	0	0.00	7	27.11	27.06	-7	9,668	-0.07%
2019/07/17	0	0.00	1	27.15	27.14	-1	9,614	-0.01%
2019/07/15	0	0.00	3	27.20	27.21	-3	9,580	-0.03%
2019/07/12	0	0.00	4	27.25	27.16	-4	9,519	-0.04%
2019/07/11	0	0.00	5	27.07	27.11	-5	9,417	-0.05%
2019/07/10	0	0.00	6	26.89	26.95	-6	9,359	-0.06%
2019/07/09	2	26.86	0.1	26.97	26.87	1.9	9,354	0.02%
2019/07/05	3	26.99	0	0.00	26.99	3	9,410	0.03%
2019/07/02	5	26.87	2.1	26.93	26.96	2.9	9,637	0.03%
2019/07/01	16	26.90	2	26.94	26.95	14	9,701	0.14%
2019/06/26	5	26.43	1	26.41	26.43	4	9,628	0.04%
2019/06/25	2	26.50	1	26.62	26.47	1	9,602	0.01%
2019/06/24	2	26.51	3	26.56	26.60	-1	9,553	-0.01%
2019/06/20	1	26.60	0	0.00	26.61	1	9,474	0.01%
2019/06/19	1	26.47	6	26.37	26.47	-5	9,490	-0.05%
2019/06/17	0	0.00	7	26.05	26.05	-7	9,491	-0.07%
2019/06/14	1	25.98	0	0.00	25.99	1	9,618	0.01%
2019/06/13	0	0.00	0.1	26.08	26.01	-0.1	9,632	0.00%
2019/06/12	2	26.10	0	0.00	26.10	2	9,561	0.02%
2019/06/11	0	0.00	1	26.06	26.04	-1	9,520	-0.01%
2019/06/06	0	0.00	1	25.71	25.69	-1	9,425	-0.01%
2019/06/05	6	25.89	0	0.00	25.81	6	9,293	0.06%
2019/06/04	8	25.79	1	25.76	25.76	7	9,308	0.08%
2019/05/31	3	25.84	0	0.00	25.94	3	9,166	0.03%
2019/05/29	2	25.28	0	0.00	25.39	2	9,105	0.02%
2019/05/28	1	25.41	0	0.00	25.50	1	9,002	0.01%
2019/05/27	7	25.42	0	0.00	25.45	7	9,012	0.08%
2019/05/23	6	25.46	0	0.00	25.44	6	8,938	0.07%
2019/05/22	5	25.81	0	0.00	25.79	5	8,554	0.06%
2019/05/20	3	25.69	0	0.00	25.70	3	8,317	0.04%
2019/05/17	3	25.81	2	25.98	25.70	1	8,142	0.01%
2019/05/16	8	25.97	1	25.98	25.92	7	7,872	0.09%
2019/05/15	0	0.00	2	26.17	26.18	-2	7,697	-0.03%
2019/05/14	15	25.90	0	0.00	26.07	15	7,656	0.20%
2019/05/13	2	26.28	0	0.00	26.09	2	7,409	0.03%
2019/05/10	6	26.69	0	0.00	26.55	6	7,083	0.08%
2019/05/09	10	26.87	1	26.72	26.74	9	6,862	0.13%
2019/05/08	0	0.00	1	27.15	27.20	-1	6,628	-0.02%
2019/05/06	3	27.19	0	0.00	27.08	3	6,968	0.04%
2019/05/03	1	27.44	0	0.00	27.56	1	6,823	0.01%
2019/04/26	0	0.00	12.6	27.48	27.52	-12.6	6,893	-0.18%
2019/04/24	1	27.53	0	0.00	27.57	1	6,904	0.01%
2019/04/23	0	0.00	1	27.30	27.36	-1	6,843	-0.01%
2019/04/22	0	0.00	10	27.51	27.41	-10	6,833	-0.15%
2019/04/19	2	27.40	0	0.00	27.35	2	6,797	0.03%
2019/04/18	0	0.00	8	27.42	27.14	-8	6,739	-0.12%
2019/04/17	1	27.35	6	27.47	27.44	-5	6,701	-0.07%
2019/04/16	1	27.24	1	27.24	27.25	0	6,569	0.00%
2019/04/15	2	26.93	4.2	26.99	26.99	-2.2	6,395	-0.03%
2019/04/12	1	26.76	1	26.80	26.76	0	6,639	0.00%
2019/04/11	2	26.92	0	0.00	26.89	2	6,849	0.03%
2019/04/10	0.1	26.99	13	26.95	26.97	-12.9	6,895	-0.19%
2019/04/09	1	27.05	1	26.95	27.02	0	6,835	0.00%
2019/04/08	3	26.94	0	0.00	26.93	3	6,633	0.05%
2019/04/03	1	26.72	1	26.71	26.73	0	6,721	0.00%
2019/04/01	2	26.51	3	26.57	26.51	-1	6,747	-0.01%
2019/03/29	3	26.31	5	26.40	26.40	-2	6,645	-0.03%
2019/03/28	1	26.23	2	26.23	26.24	-1	6,603	-0.02%
2019/03/27	1	26.28	0	0.00	26.28	1	6,599	0.02%
2019/03/26	1	26.29	0	0.00	26.25	1	6,586	0.02%
2019/03/25	2	26.10	2	26.09	26.10	0	6,812	0.00%
2019/03/21	2	26.35	1	26.30	26.37	1	6,637	0.02%
2019/03/20	3	26.19	0	0.00	26.20	3	6,477	0.05%
2019/03/19	0	0.00	1	26.21	26.22	-1	6,474	-0.02%
2019/03/18	0	0.00	2	26.08	26.13	-2	6,282	-0.03%
2019/03/15	0	0.00	2	25.96	25.91	-2	6,315	-0.03%
2019/03/11	0	0.00	10	25.84	25.89	-10	6,398	-0.16%
2019/03/05	1	26.02	1	26.01	26.00	0	6,424	0.00%
2019/03/04	0	0.00	1	26.09	26.12	-1	6,359	-0.02%
2019/02/27	1	26.13	1	26.03	25.96	0	6,190	0.00%
2019/02/26	10	26.21	2	26.25	26.18	8	6,134	0.13%
2019/02/25	0	0.00	20	26.10	26.13	-20	6,036	-0.33%
2019/02/22	2	25.89	2	25.92	25.90	0	5,846	0.00%
2019/02/21	0	0.00	3.5	25.84	25.84	-3.5	5,647	-0.06%
2019/02/20	0	0.00	7	25.70	25.74	-7	5,522	-0.13%
2019/02/15	4	25.57	7	25.56	25.39	-3	5,279	-0.06%
2019/02/13	2	25.39	18	25.40	25.42	-16	5,182	-0.31%
2019/02/12	4	25.23	11	25.24	25.26	-7	5,100	-0.14%
2019/01/30	25	24.90	25	24.95	24.92	0	4,909	0.00%
2019/01/24	3	24.58	0	0.00	24.55	3	4,632	0.06%
2019/01/23	1	24.42	0	0.00	24.44	1	4,651	0.02%
2019/01/22	2	24.50	0	0.00	24.50	2	4,706	0.04%
2019/01/16	1	24.28	0	0.00	24.25	1	5,438	0.02%
2019/01/14	1	24.02	0	0.00	23.99	1	6,153	0.02%
2019/01/11	1	24.07	0	0.00	24.04	1	6,239	0.02%
2019/01/09	0	0.00	20	23.90	24.05	-20	6,401	-0.31%
2019/01/04	18	23.26	0	0.00	23.40	18	7,051	0.26%
2019/01/03	7	23.64	0	0.00	23.59	7	7,909	0.09%
2018/12/26	20	23.80	0	0.00	23.72	20	8,759	0.23%
2018/12/25	2	23.94	3	23.95	23.97	-1	8,686	-0.01%
2018/12/22	10	24.13	0	0.00	24.17	10	8,472	0.12%
2018/12/17	14	24.24	0	0.00	24.31	14	8,215	0.17%
2018/12/11	1	24.14	0	0.00	24.18	1	8,275	0.01%
2018/12/10	2	24.12	0	0.00	24.07	2	8,351	0.02%
2018/11/29	1	24.44	0	0.00	24.38	1	8,342	0.01%
2018/11/19	2	24.40	0	0.00	24.40	2	8,079	0.02%
2018/11/16	0	0.00	1	24.31	24.29	-1	8,055	-0.01%
2018/11/14	1	24.13	0	0.00	24.15	1	8,020	0.01%
2018/11/12	0	0.00	0.5	24.28	24.18	-0.5	7,914	-0.01%
2018/11/08	10	24.36	0	0.00	24.37	10	7,862	0.13%
2018/11/06	10	24.12	1	24.12	24.08	9	7,809	0.12%
2018/11/05	0	0.00	9	24.08	24.18	-9	7,756	-0.12%
2018/11/02	9	24.15	0.5	24.24	24.18	8.5	7,715	0.11%
2018/11/01	1	24.20	0	0.00	24.08	1	7,680	0.01%
2018/10/30	6	23.38	0	0.00	23.42	6	7,572	0.08%
2018/10/29	3	23.33	0	0.00	23.34	3	7,528	0.04%
2018/10/26	5	23.38	0	0.00	23.43	5	7,385	0.07%
2018/10/25	3	23.53	0	0.00	23.59	3	7,185	0.04%
2018/10/24	3	24.00	0	0.00	24.12	3	6,901	0.04%
2018/10/22	1	25.80	0	0.00	25.81	1	6,360	0.02%
2018/10/19	0	0.00	18	25.47	25.55	-18	6,251	-0.29%
2018/10/15	2	25.22	0	0.00	25.18	2	5,996	0.03%
2018/10/12	10	24.80	0	0.00	25.26	10	5,746	0.17%
2018/10/11	29	24.86	0	0.00	24.91	29	5,427	0.53%
2018/10/09	7	26.33	0	0.00	26.34	7	4,295	0.16%
2018/10/08	5	26.39	0	0.00	26.70	5	3,944	0.13%
2018/10/04	1	26.71	0	0.00	26.78	1	3,174	0.03%
2018/10/03	5	27.18	0	0.00	26.97	5	3,010	0.17%
2018/09/10	1	26.68	0	0.00	26.67	1	3,260	0.03%
2018/08/30	0	0.00	5	27.69	27.70	-5	3,069	-0.16%
2018/08/16	0	0.00	0.1	27.10	27.09	-0.1	3,491	0.00%
2018/08/10	0	0.00	1	27.56	27.53	-1	3,620	-0.03%
2018/08/01	0	0.00	1	27.29	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	2	27.06	27.19	-2	3,629	-0.06%
2018/07/18	1	26.17	0	0.00	26.21	1	3,264	0.03%
2018/07/05	5	25.38	0	0.00	25.31	5	3,045	0.16%
2018/06/28	2	25.39	0	0.00	25.40	2	2,842	0.07%
2018/06/25	1	25.82	0	0.00	25.78	1	2,557	0.04%
2018/06/07	0	0.00	11	26.75	26.79	-11	2,251	-0.49%
2018/06/06	0	0.00	1	26.79	26.79	-1	2,205	-0.05%
2018/06/04	0	0.00	1	26.52	26.62	-1	2,096	-0.05%
2018/05/24	1	26.36	0	0.00	26.41	1	1,850	0.05%
2018/05/11	1	25.55	0	0.00	25.60	1	1,887	0.05%
2018/03/27	0	0.00	2	26.10	26.08	-2	2,735	-0.07%
2018/03/15	1	26.12	0	0.00	26.11	1	2,658	0.04%
2018/02/09	2	25.18	0	0.00	25.50	2	3,102	0.06%
2018/02/06	2	24.98	2	24.58	24.99	0	3,135	0.00%
2018/02/01	0	0.00	0.1	26.43	26.42	-0.1	3,119	0.00%
2018/01/29	0	0.00	5	26.73	26.80	-5	3,093	-0.16%
2018/01/23	0	0.00	2	26.20	26.20	-2	2,797	-0.07%
2018/01/19	0	0.00	2	26.01	26.00	-2	2,838	-0.07%
2018/01/11	1	25.40	0	0.00	25.41	1	2,600	0.04%
2018/01/03	1	25.28	2	25.29	25.31	-1	2,543	-0.04%