玉山金 (2884)-台灣企銀-豐原券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股
3171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

玉山金 (2884)籌碼相關－台灣企銀-豐原券商分點個股進出

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

台灣企銀-豐原券商分點個股進出
台灣企銀-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	1	28.80	35	28.70	28.70	-34	30,815	-0.11%
2024/06/11	1	28.60	0	0.00	28.60	1	31,762	0.00%
2024/06/07	1	28.90	0	0.00	28.95	1	31,721	0.00%
2024/06/06	35	28.84	2	28.80	28.85	33	31,698	0.10%
2024/06/05	0	0.00	4	28.65	28.60	-4	31,635	-0.01%
2024/06/04	5.2	28.28	0	0.00	28.35	5.2	31,708	0.02%
2024/06/03	3	28.28	2.1	28.69	28.60	0.9	31,681	0.00%
2024/05/31	0	0.00	15	28.57	28.60	-15	31,204	-0.05%
2024/05/30	3	27.75	1	27.90	27.70	2	29,475	0.01%
2024/05/29	11	27.97	0	0.00	27.90	11	29,317	0.04%
2024/05/27	0	0.00	3	28.38	28.65	-3	29,542	-0.01%
2024/05/24	3	28.27	0	0.00	28.30	3	29,801	0.01%
2024/05/23	2	28.15	0	0.00	28.65	2	29,765	0.01%
2024/05/22	2	28.65	0	0.00	28.50	2	28,969	0.01%
2024/05/21	4.2	28.75	0	0.00	28.85	4.2	28,352	0.01%
2024/05/20	0	0.00	1	29.35	29.40	-1	27,499	0.00%
2024/05/17	1	29.00	6.2	28.49	29.00	-5.2	26,294	-0.02%
2024/05/16	0	0.00	18	28.17	28.30	-18	25,180	-0.07%
2024/05/10	1	28.10	0	0.00	28.50	1	25,250	0.00%
2024/05/09	2.8	27.96	88	28.00	27.90	-85.2	25,063	-0.34%
2024/05/06	2.3	28.12	54.5	28.06	28.10	-52.2	24,685	-0.21%
2024/05/03	1	27.55	3	27.70	27.60	-2	24,200	-0.01%
2024/05/02	138	27.76	2	27.55	27.45	136	24,077	0.56%	大買/鉅額交易
2024/04/29	0	0.00	6	27.65	27.65	-6	23,856	-0.03%
2024/04/26	1	27.15	3	27.08	27.10	-2	23,407	-0.01%
2024/04/24	1	27.10	0	0.00	27.05	1	23,463	0.00%
2024/04/23	0	0.00	23.2	27.30	27.20	-23.2	23,582	-0.10%
2024/04/22	0	0.00	1	26.95	27.05	-1	23,508	0.00%
2024/04/19	1	26.60	0	0.00	26.55	1	23,286	0.00%
2024/04/17	1	26.20	7	26.42	26.50	-6	22,603	-0.03%
2024/04/16	9.1	26.63	0	0.00	26.30	9.1	22,238	0.04%
2024/04/15	2	26.90	1	27.10	27.05	1	21,578	0.00%
2024/04/11	1	27.20	0	0.00	27.25	1	21,342	0.00%
2024/04/10	1	27.15	1	27.30	27.15	0	21,272	0.00%
2024/04/09	0.1	27.10	3.1	27.23	27.30	-3	21,201	-0.01%
2024/04/08	2.3	26.99	0	0.00	27.15	2.3	21,091	0.01%
2024/04/03	0.1	26.95	0	0.00	26.90	0.1	20,964	0.00%
2024/04/01	0	0.00	1	27.30	27.35	-1	20,725	0.00%
2024/03/27	2	27.25	0	0.00	27.20	2	20,255	0.01%
2024/03/25	2	27.05	0	0.00	27.05	2	19,831	0.01%
2024/03/21	2	26.80	0	0.00	26.75	2	19,355	0.01%
2024/03/20	0	0.00	1	26.55	26.50	-1	19,372	-0.01%
2024/03/18	2	26.55	1	26.40	26.50	1	19,138	0.01%
2024/03/15	1	26.02	1	25.95	26.20	0	18,545	0.00%
2024/03/14	3.5	26.01	0	0.00	26.05	3.5	17,906	0.02%
2024/03/13	0	0.00	1	25.70	25.70	-1	17,429	-0.01%
2024/03/12	1	25.50	7.1	25.59	25.65	-6.1	17,248	-0.04%
2024/03/11	0	0.00	0.1	25.50	25.50	-0.1	17,255	0.00%
2024/03/08	5	25.35	0	0.00	25.30	5	17,111	0.03%
2024/03/07	8	25.43	0	0.00	25.40	8	16,848	0.05%
2024/03/06	5	25.35	2	25.40	25.40	3	16,754	0.02%
2024/03/05	6	25.35	0	0.00	25.30	6	17,078	0.04%
2024/03/04	6.3	25.34	1	25.35	25.35	5.3	17,106	0.03%
2024/03/01	6	25.27	0	0.00	25.35	6	17,143	0.03%
2024/02/29	4	25.30	1.3	25.25	25.25	2.7	17,045	0.02%
2024/02/27	26	25.02	13	24.95	25.10	13	16,349	0.08%
2024/02/26	1	24.35	0	0.00	24.35	1	15,680	0.01%
2024/02/23	11	24.51	2	24.55	24.40	9	15,393	0.06%
2024/02/22	16	24.61	0	0.00	24.50	16	15,548	0.10%
2024/02/21	6	24.69	0	0.00	24.65	6	15,462	0.04%
2024/02/20	3	24.80	0	0.00	24.75	3	15,474	0.02%
2024/02/19	5	24.71	0	0.00	24.80	5	15,942	0.03%
2024/02/16	2	24.60	0	0.00	24.65	2	16,164	0.01%
2024/02/05	8.3	24.51	0	0.00	24.50	8.3	16,018	0.05%
2024/02/02	7	24.82	0	0.00	24.85	7	15,635	0.04%
2024/02/01	3	24.85	0	0.00	24.90	3	15,583	0.02%
2024/01/31	3	24.80	1	24.70	24.75	2	15,622	0.01%
2024/01/30	3	24.90	1	25.00	24.75	2	15,642	0.01%
2024/01/29	0	0.00	0.1	25.00	25.00	-0.1	15,754	0.00%
2024/01/26	4	24.89	5	24.90	24.85	-1	15,870	-0.01%
2024/01/24	8	24.60	0	0.00	24.65	8	15,832	0.05%
2024/01/23	3	24.60	2	24.70	24.65	1	15,780	0.01%
2024/01/22	3	24.75	0	0.00	24.55	3	15,738	0.02%
2024/01/19	6	24.66	1	24.55	24.70	5	15,569	0.03%
2024/01/18	6	24.63	0	0.00	24.55	6	15,506	0.04%
2024/01/17	5	24.76	11.2	24.75	24.60	-6.2	15,396	-0.04%
2024/01/16	8	25.09	0	0.00	25.00	8	15,148	0.05%
2024/01/15	10	25.38	0	0.00	25.40	10	14,957	0.07%
2024/01/12	1	25.30	0	0.00	25.35	1	15,170	0.01%
2024/01/11	0	0.00	0.2	25.45	25.40	-0.2	15,220	0.00%
2024/01/10	1	25.45	0	0.00	25.40	1	15,145	0.01%
2024/01/09	5	25.75	10	25.80	25.50	-5	15,226	-0.03%
2024/01/03	1	25.50	0	0.00	25.60	1	15,632	0.01%
2024/01/02	1	25.80	0	0.00	25.90	1	15,580	0.01%
2023/12/29	0	0.00	10	25.80	25.80	-10	15,639	-0.06%
2023/12/28	1	25.70	0	0.00	25.80	1	15,982	0.01%
2023/12/27	2	25.70	16.1	25.65	25.70	-14.1	15,958	-0.09%
2023/12/26	1	25.50	0	0.00	25.50	1	15,869	0.01%
2023/12/21	1	25.35	0	0.00	25.40	1	15,928	0.01%
2023/12/20	0	0.00	5	25.35	25.40	-5	15,837	-0.03%
2023/12/19	1	25.40	0	0.00	25.50	1	15,759	0.01%
2023/12/15	1.5	25.77	0	25.70	25.70	1.5	16,006	0.01%
2023/12/14	0	0.00	7.1	25.75	25.75	-7.1	15,631	-0.05%
2023/12/13	0	0.00	5	25.42	25.45	-5	15,320	-0.03%
2023/12/12	2	25.53	0	0.00	25.50	2	15,780	0.01%
2023/12/06	0	0.00	2	25.65	25.55	-2	16,053	-0.01%
2023/12/05	1	25.30	0	0.00	25.45	1	15,903	0.01%
2023/11/29	1	25.70	0	0.00	25.55	1	15,390	0.01%
2023/11/27	0	0.00	20	25.45	25.35	-20	15,485	-0.13%
2023/11/22	3.9	25.50	0	0.00	25.50	3.9	15,421	0.03%
2023/11/21	0.7	25.55	0	0.00	25.70	0.7	15,392	0.00%
2023/11/17	0	0.00	0.3	25.15	25.15	-0.3	15,128	0.00%
2023/11/16	0	0.00	0.5	24.95	25.15	-0.5	15,028	0.00%
2023/11/15	0	0.00	3	24.60	24.60	-3	14,492	-0.02%
2023/11/13	1	24.50	0	0.00	24.50	1	14,179	0.01%
2023/11/10	1	24.50	0	0.00	24.50	1	14,489	0.01%
2023/11/08	0.2	24.50	0	0.00	24.55	0.2	14,809	0.00%
2023/11/07	1	24.40	0	0.00	24.50	1	14,679	0.01%
2023/11/06	5	24.50	8	24.60	24.55	-3	14,703	-0.02%
2023/11/01	1	23.85	0	0.00	23.85	1	14,552	0.01%
2023/10/31	1	23.80	0	0.00	23.85	1	14,678	0.01%
2023/10/30	1	23.90	0	0.00	23.85	1	14,894	0.01%
2023/10/27	1	23.90	0	0.00	24.00	1	14,857	0.01%
2023/10/26	1	23.80	0	0.00	23.80	1	15,070	0.01%
2023/10/25	3	23.97	0	0.00	23.95	3	15,050	0.02%
2023/10/24	1	23.90	0	0.00	23.95	1	15,626	0.01%
2023/10/23	1	23.95	0	0.00	24.05	1	16,228	0.01%
2023/10/20	2	24.00	0	0.00	24.00	2	16,482	0.01%
2023/10/19	1.7	24.32	0	0.00	24.20	1.7	16,384	0.01%
2023/10/16	0	0.00	12	24.66	24.70	-12	16,846	-0.07%
2023/10/11	1	24.55	0	0.00	24.60	1	17,071	0.01%
2023/10/05	0	0.00	0	24.05	24.00	0	16,946	0.00%
2023/10/04	11	23.85	0	0.00	23.80	11	16,918	0.07%
2023/10/02	1	24.25	0	0.00	24.15	1	16,730	0.01%
2023/09/27	1	24.15	0	0.00	24.15	1	17,375	0.01%
2023/09/26	1.1	24.15	0	0.00	24.15	1.1	17,441	0.01%
2023/09/22	0	0.00	5	24.10	24.10	-5	17,676	-0.03%
2023/09/21	3.1	24.09	0	0.00	24.05	3.1	17,755	0.02%
2023/09/20	1	24.40	5	24.40	24.35	-4	17,558	-0.02%
2023/09/19	0	0.00	2	24.45	24.45	-2	17,476	-0.01%
2023/09/15	6.9	24.48	1	24.40	24.40	5.9	17,710	0.03%
2023/09/13	2	24.28	0	0.00	24.30	2	17,044	0.01%
2023/09/12	1	24.10	0	0.00	24.25	1	17,281	0.01%
2023/09/11	3	24.10	0	0.00	24.15	3	17,201	0.02%
2023/09/08	3	24.25	0	0.00	24.20	3	17,161	0.02%
2023/09/07	7	24.27	0	0.00	24.20	7	17,201	0.04%
2023/09/06	1.9	24.42	0	0.00	24.35	1.9	17,154	0.01%
2023/09/05	0	0.00	0.9	24.60	24.50	-0.9	17,051	-0.01%
2023/09/04	1	24.65	2.9	24.63	24.60	-1.9	17,088	-0.01%
2023/09/01	1.1	24.65	0	0.00	24.55	1.1	17,206	0.01%
2023/08/31	1.1	24.47	0	0.00	24.45	1.1	17,334	0.01%
2023/08/30	1.1	24.80	0	0.00	24.80	1.1	17,105	0.01%
2023/08/29	0	0.00	5	24.60	24.60	-5	17,267	-0.03%
2023/08/28	0	0.00	0.2	24.70	24.50	-0.2	17,312	0.00%
2023/08/24	4	24.43	3	24.50	24.40	1	17,935	0.01%
2023/08/23	0.4	24.65	0	0.00	24.55	0.4	17,763	0.00%
2023/08/22	2	24.70	0	0.00	24.65	2	17,798	0.01%
2023/08/21	1	24.80	0	0.00	24.85	1	17,833	0.01%
2023/08/18	1	24.70	0	0.00	24.60	1	17,896	0.01%
2023/08/17	2	24.45	0	0.00	24.50	2	17,943	0.01%
2023/08/16	5	24.66	0	0.00	24.55	5	17,968	0.03%
2023/08/15	3	25.25	0	0.00	25.00	3	18,074	0.02%
2023/08/14	4	25.45	53	25.35	25.35	-49	18,157	-0.27%
2023/08/10	1	25.85	3	25.75	25.85	-2	18,654	-0.01%
2023/08/08	1	25.75	0	0.00	25.60	1	18,629	0.01%
2023/08/02	7	25.72	0	0.00	25.65	7	19,034	0.04%
2023/07/27	1.6	25.97	10	26.05	26.00	-8.4	19,073	-0.04%
2023/07/26	0	0.00	52	26.83	26.95	-52	18,746	-0.28%
2023/07/25	1	26.50	10.4	26.45	26.55	-9.4	18,198	-0.05%
2023/07/21	0	26.45	0	0.00	26.45	0	17,922	0.00%
2023/07/10	1	25.40	0	0.00	25.45	1	17,133	0.01%
2023/07/07	10.1	25.50	0	0.00	25.55	10.1	17,090	0.06%
2023/07/06	4	25.89	0	0.00	25.80	4	17,046	0.02%
2023/06/30	0	0.00	2	26.15	26.05	-2	17,383	-0.01%
2023/06/29	3	25.98	0	0.00	25.95	3	17,356	0.02%
2023/06/28	1	26.10	0.1	26.25	26.10	0.9	17,343	0.01%
2023/06/26	0	0.00	1.1	26.30	26.35	-1.1	17,445	-0.01%
2023/06/21	1	26.30	0	0.00	26.40	1	17,372	0.01%
2023/06/16	1	26.25	0	0.00	26.20	1	17,763	0.01%
2023/06/14	1	26.30	0	0.00	26.25	1	18,005	0.01%
2023/06/13	0.7	26.30	0	0.00	26.30	0.7	18,799	0.00%
2023/06/12	0.6	26.25	0	0.00	26.20	0.6	18,972	0.00%
2023/06/09	0	0.00	3	26.60	26.50	-3	19,209	-0.02%
2023/06/08	1	26.50	0	0.00	26.60	1	19,690	0.01%
2023/06/07	0	0.00	5	26.60	26.70	-5	20,013	-0.02%
2023/06/06	1	26.50	0	0.00	26.55	1	20,186	0.00%
2023/05/31	0	0.00	5	25.95	25.90	-5	20,433	-0.02%
2023/05/24	0	0.00	5	26.04	26.10	-5	21,844	-0.02%
2023/05/19	0	0.00	1.1	26.20	26.30	-1.1	24,822	0.00%
2023/05/18	0	0.00	1	26.00	26.00	-1	24,535	0.00%
2023/05/17	0	0.00	1	25.75	25.90	-1	24,518	0.00%
2023/05/16	0	0.00	4	25.64	25.70	-4	24,504	-0.02%
2023/05/12	0	0.00	4.4	25.21	25.25	-4.4	24,732	-0.02%
2023/05/10	1.1	25.49	2	25.50	25.50	-0.9	24,967	0.00%
2023/05/09	2	25.00	1	25.00	25.05	1	24,612	0.00%
2023/05/08	0	0.00	19	24.96	24.95	-19	24,684	-0.08%
2023/05/05	0.3	24.95	0	0.00	24.95	0.3	24,564	0.00%
2023/05/03	1	24.70	5.1	24.70	24.80	-4.1	24,849	-0.02%
2023/05/02	4	24.76	0	0.00	24.90	4	25,028	0.02%
2023/04/25	0	0.00	1	24.85	24.95	-1	26,059	0.00%
2023/04/21	1	24.75	0	0.00	24.85	1	26,318	0.00%
2023/04/20	1	24.90	0	0.00	24.90	1	26,408	0.00%
2023/04/19	0.7	25.06	0	0.00	25.05	0.7	26,893	0.00%
2023/04/12	0	0.00	1	25.20	25.30	-1	26,846	0.00%
2023/04/11	0	0.00	1.6	25.23	25.25	-1.6	26,870	-0.01%
2023/04/07	1	24.90	0	0.00	25.00	1	26,718	0.00%
2023/03/31	4	25.20	4.1	25.18	25.30	-0.1	25,953	0.00%
2023/03/29	5	24.95	5	24.90	24.90	0	25,366	0.00%
2023/03/27	0	0.00	1	24.70	24.70	-1	25,631	0.00%
2023/03/24	1	24.50	0	0.00	24.70	1	25,780	0.00%
2023/03/23	1	24.60	4	24.45	24.65	-3	25,780	-0.01%
2023/03/22	4	24.20	10	24.27	24.45	-6	25,746	-0.02%
2023/03/20	0.5	23.75	0	0.00	23.75	0.5	25,940	0.00%
2023/03/16	8.8	23.61	4	23.55	23.55	4.8	25,737	0.02%
2023/03/14	6	24.12	0	0.00	24.05	6	25,227	0.02%
2023/03/13	2	24.20	0	0.00	24.35	2	24,999	0.01%
2023/03/10	3	24.58	0	0.00	24.55	3	24,830	0.01%
2023/03/09	3	24.90	0.1	24.95	24.85	2.9	24,730	0.01%
2023/03/08	2	24.95	0	0.00	25.00	2	25,046	0.01%
2023/03/03	1	24.70	0	0.00	24.65	1	25,394	0.00%
2023/03/02	3	24.70	0	0.00	24.70	3	25,413	0.01%
2023/03/01	8.4	24.80	0	0.00	24.80	8.4	25,464	0.03%
2023/02/23	0	0.00	3	24.95	24.95	-3	24,712	-0.01%
2023/02/22	1	24.85	100	24.75	24.90	-99	24,520	-0.40%
2023/02/21	38	24.68	4	24.74	24.75	34	24,211	0.14%
2023/02/20	0	0.00	0.7	26.00	26.00	-0.7	22,032	0.00%
2023/02/17	1	25.25	0	0.00	25.40	1	22,020	0.00%
2023/02/16	2	25.08	0	0.00	25.10	2	22,302	0.01%
2023/02/15	4	25.08	0	0.00	25.05	4	22,859	0.02%
2023/02/14	0	0.00	1	25.30	25.25	-1	22,744	0.00%
2023/02/13	10	25.00	0	0.00	25.20	10	22,744	0.04%
2023/02/10	1	24.70	3	24.70	24.70	-2	22,403	-0.01%
2023/02/08	2	24.50	0	0.00	24.50	2	22,448	0.01%
2023/02/07	3	24.50	0	0.00	24.40	3	22,204	0.01%
2023/02/06	2	24.60	0	0.00	24.50	2	22,109	0.01%
2023/02/03	16	24.65	0	0.00	24.70	16	21,991	0.07%
2023/01/31	1	24.55	4	24.60	24.50	-3	22,091	-0.01%
2023/01/30	1	24.55	0	0.00	24.90	1	21,892	0.00%
2023/01/16	0	0.00	6	24.50	24.45	-6	21,542	-0.03%
2023/01/13	0	0.00	1	24.30	24.25	-1	21,747	0.00%
2023/01/12	7	24.16	0	0.00	24.05	7	22,253	0.03%
2023/01/10	1	24.45	0	0.00	24.50	1	23,176	0.00%
2023/01/09	0	0.00	1	24.40	24.60	-1	23,482	0.00%
2022/12/30	1	24.10	0	0.00	24.05	1	25,089	0.00%
2022/12/28	5	24.10	1	24.15	24.05	4	25,844	0.02%
2022/12/22	1	24.30	0	0.00	24.35	1	27,330	0.00%
2022/12/21	0	0.00	11	24.05	24.10	-11	27,681	-0.04%
2022/12/20	5	24.04	0	0.00	24.00	5	27,990	0.02%
2022/12/15	1	24.65	0	0.00	24.60	1	28,313	0.00%
2022/12/14	0	0.00	1	24.50	24.65	-1	28,358	0.00%
2022/12/13	3	24.17	0	0.00	24.20	3	28,309	0.01%
2022/12/12	1	24.40	0	0.00	24.55	1	27,953	0.00%
2022/12/08	0	0.00	1	24.60	24.65	-1	28,421	0.00%
2022/12/05	1	24.30	1	24.40	24.25	0	28,230	0.00%
2022/12/02	4	24.25	0	0.00	24.15	4	28,164	0.01%
2022/12/01	2	24.68	0.4	24.75	24.60	1.6	28,065	0.01%
2022/11/30	0	0.00	2	24.80	24.80	-2	27,907	-0.01%
2022/11/28	52	23.85	0	0.00	24.10	52	27,285	0.19%
2022/11/24	0	0.00	5	24.20	24.25	-5	27,342	-0.02%
2022/11/21	0.2	23.70	0	0.00	23.75	0.2	27,053	0.00%
2022/11/18	2	23.55	0	0.00	23.70	2	26,863	0.01%
2022/11/17	2.6	23.69	0	0.00	23.75	2.6	26,730	0.01%
2022/11/16	2	24.05	0	0.00	24.00	2	26,587	0.01%
2022/11/15	0	0.00	2	24.10	24.20	-2	26,305	-0.01%
2022/11/14	4	23.96	0	0.00	24.05	4	25,900	0.02%
2022/11/11	0	0.00	2	23.90	24.00	-2	25,449	-0.01%
2022/11/10	2	23.30	0	0.00	23.20	2	24,852	0.01%
2022/11/09	53	23.40	0	0.00	23.45	53	24,785	0.21%
2022/11/08	8	23.44	0.6	23.55	23.50	7.4	24,490	0.03%
2022/11/04	1	23.00	0	0.00	23.05	1	24,457	0.00%
2022/11/03	2	23.05	0	0.00	23.05	2	24,429	0.01%
2022/11/02	10	23.30	10	23.25	23.25	0	24,583	0.00%
2022/10/31	2	23.40	2	23.35	23.20	0	24,549	0.00%
2022/10/28	2	23.13	0	0.00	23.15	2	24,458	0.01%
2022/10/26	5	23.22	1	23.20	23.20	4	24,592	0.02%
2022/10/25	15	22.57	0	0.00	22.80	15	24,368	0.06%
2022/10/21	0	0.00	14	22.80	22.95	-14	24,367	-0.06%
2022/10/20	2	22.55	0	0.00	22.55	2	24,420	0.01%
2022/10/19	22.3	22.70	0	0.00	22.50	22.3	24,148	0.09%
2022/10/18	6.1	23.01	0	0.00	23.00	6.1	24,006	0.03%
2022/10/17	6	23.07	0	0.00	23.10	6	23,675	0.03%
2022/10/14	11	23.70	0	0.00	23.55	11	23,619	0.05%
2022/10/13	6	23.79	3.4	23.65	23.75	2.6	23,349	0.01%
2022/10/12	25	24.22	0	0.00	24.60	25	22,797	0.11%
2022/10/11	2.3	24.53	0	0.00	24.40	2.3	22,867	0.01%
2022/10/05	13	25.25	5	25.30	25.25	8	22,312	0.04%
2022/10/04	3	25.32	0	0.00	25.30	3	22,603	0.01%
2022/10/03	1	25.55	0	0.00	25.35	1	23,041	0.00%
2022/09/30	1	25.90	0	0.00	25.75	1	22,887	0.00%
2022/09/29	28	26.00	1	26.05	26.10	27	22,759	0.12%
2022/09/28	3	26.10	0	0.00	26.10	3	22,658	0.01%
2022/09/27	5	26.16	0	0.00	26.15	5	22,376	0.02%
2022/09/26	7.8	26.41	0	0.00	26.35	7.8	22,217	0.04%
2022/09/22	7	26.80	0	0.00	26.80	7	22,245	0.03%
2022/09/19	1	27.50	0	0.00	27.40	1	21,916	0.00%
2022/09/15	1	27.40	0	0.00	27.55	1	21,723	0.00%
2022/09/08	4.4	27.41	0	0.00	27.50	4.4	22,215	0.02%
2022/09/07	3	27.43	0	0.00	27.30	3	22,493	0.01%
2022/09/06	0	0.00	0	27.90	27.80	0	22,502	0.00%
2022/09/05	1	27.55	0	0.00	27.55	1	22,607	0.00%
2022/09/01	7.7	27.70	0	0.00	27.65	7.7	22,680	0.03%
2022/08/31	1	27.70	0	0.00	28.20	1	22,507	0.00%
2022/08/30	6	27.68	0	0.00	27.65	6	22,279	0.03%
2022/08/29	2	27.65	0	0.00	27.70	2	22,262	0.01%
2022/08/26	2	27.90	1	27.95	28.00	1	22,205	0.00%
2022/08/24	1.2	27.61	0	0.00	27.65	1.2	22,660	0.01%
2022/08/22	3	27.82	0	0.00	27.80	3	23,625	0.01%
2022/08/19	1	28.10	0	0.00	28.05	1	23,772	0.00%
2022/08/18	3	28.03	0	0.00	28.05	3	24,571	0.01%
2022/08/17	3	28.17	0	0.00	28.25	3	24,592	0.01%
2022/08/16	2	28.15	0.2	28.30	28.30	1.8	24,579	0.01%
2022/08/15	0	0.00	3	28.50	28.35	-3	24,915	-0.01%
2022/08/12	5	28.32	0	0.00	28.45	5	25,136	0.02%
2022/08/10	12	28.17	0	0.00	28.15	12	25,919	0.05%
2022/08/08	1	27.35	0	0.00	27.60	1	26,293	0.00%
2022/08/05	0	0.00	2	27.55	27.55	-2	26,864	-0.01%
2022/08/04	1	27.15	1	27.15	27.30	0	27,340	0.00%
2022/08/03	6	26.98	0	0.00	27.20	6	27,583	0.02%
2022/08/02	1.1	27.06	0	0.00	27.35	1.1	28,013	0.00%
2022/08/01	1	27.35	0	0.00	27.20	1	28,162	0.00%
2022/07/29	5.1	27.34	0	0.00	27.50	5.1	28,435	0.02%
2022/07/28	18	27.32	2	27.45	27.65	16	28,289	0.06%
2022/07/27	1	29.30	12.6	29.07	29.35	-11.6	28,025	-0.04%
2022/07/26	1	29.15	1	29.25	29.20	0	27,904	0.00%
2022/07/25	1	29.35	0	0.00	29.15	1	27,790	0.00%
2022/07/20	0	0.00	7	28.25	27.85	-7	27,933	-0.03%
2022/07/19	15	27.78	0	0.00	27.85	15	27,927	0.05%
2022/07/15	1	27.10	0	0.00	27.20	1	27,870	0.00%
2022/07/13	0	0.00	2	27.05	27.10	-2	27,947	-0.01%
2022/07/12	1	26.40	2	26.35	26.50	-1	28,125	0.00%
2022/07/11	20	27.14	0	0.00	27.05	20	27,990	0.07%
2022/07/07	4.7	28.35	0	0.00	28.60	4.7	28,510	0.02%
2022/07/06	1	28.70	0	0.00	28.60	1	28,719	0.00%
2022/07/04	0	0.00	5	29.35	28.95	-5	29,590	-0.02%
2022/06/23	1	29.20	0	0.00	29.40	1	31,097	0.00%
2022/06/22	0.8	29.10	0	0.00	28.95	0.8	30,976	0.00%
2022/06/20	1	28.95	0	0.00	29.00	1	30,838	0.00%
2022/06/17	3	29.20	2	29.00	29.10	1	30,830	0.00%
2022/06/16	10	29.75	0	0.00	29.50	10	30,482	0.03%
2022/06/14	1	28.95	1	29.25	29.45	0	30,745	0.00%
2022/06/13	4	28.88	0	0.00	28.90	4	30,810	0.01%
2022/06/10	7	29.18	0	0.00	29.15	7	30,665	0.02%
2022/06/08	2	29.40	0	0.00	29.50	2	30,664	0.01%
2022/06/02	1	29.50	0	0.00	29.55	1	31,306	0.00%
2022/06/01	1	29.95	0	0.00	29.80	1	31,558	0.00%
2022/05/31	1	29.65	1	29.90	30.60	0	31,353	0.00%
2022/05/30	2	29.80	0	0.00	30.05	2	30,566	0.01%
2022/05/27	0	0.00	3	29.23	29.40	-3	30,477	-0.01%
2022/05/26	4	28.80	0	0.00	28.80	4	30,519	0.01%
2022/05/24	2	29.65	1	29.75	29.45	1	30,635	0.00%
2022/05/19	6.5	28.88	0	0.00	28.75	6.5	30,358	0.02%
2022/05/18	2	28.85	0	0.00	29.60	2	29,968	0.01%
2022/05/17	10	28.78	2	29.50	28.60	8	29,719	0.03%
2022/05/16	8	29.05	0	0.00	29.10	8	29,628	0.03%
2022/05/13	3	29.35	0	0.00	29.45	3	29,513	0.01%
2022/05/12	11	29.87	6.7	29.81	29.50	4.3	29,045	0.01%
2022/05/11	1	30.40	0	0.00	30.65	1	28,676	0.00%
2022/05/10	3	29.50	0	0.00	30.35	3	28,560	0.01%
2022/05/09	10	30.81	0	0.00	30.70	10	28,178	0.04%
2022/05/06	6	31.56	0	0.00	31.80	6	28,159	0.02%
2022/05/05	6.2	32.05	0	0.00	32.10	6.2	28,325	0.02%
2022/05/04	3	32.48	0	0.00	32.40	3	28,119	0.01%
2022/05/03	3.1	32.81	0	0.00	32.70	3.1	28,203	0.01%
2022/04/29	0	0.00	1	33.45	33.85	-1	27,989	0.00%
2022/04/28	0	0.00	20.5	33.50	33.30	-20.5	27,975	-0.07%
2022/04/26	0	0.00	5	33.30	33.45	-5	27,301	-0.02%
2022/04/25	0.1	32.40	0	0.00	32.45	0.1	26,959	0.00%
2022/04/22	0	0.00	6.3	32.33	33.00	-6.3	26,784	-0.02%
2022/04/19	2	32.20	0	0.00	32.15	2	26,908	0.01%
2022/04/18	0.1	32.45	1	32.05	32.20	-0.9	26,963	0.00%
2022/04/15	0.1	33.55	2	33.33	33.30	-2	26,415	-0.01%
2022/04/14	7.2	33.91	0	0.00	33.35	7.2	26,342	0.03%
2022/04/12	0.2	35.05	0	0.00	35.15	0.2	25,441	0.00%
2022/04/11	0	0.00	5	35.14	35.35	-5	25,024	-0.02%
2022/04/08	0	0.00	4.5	34.39	34.85	-4.5	24,284	-0.02%
2022/04/07	6	34.08	4	34.55	33.75	2	23,842	0.01%
2022/04/06	0	0.00	2	33.65	34.05	-2	22,977	-0.01%
2022/04/01	0	0.00	3.1	32.97	33.00	-3.1	22,610	-0.01%
2022/03/30	0	0.00	0.2	32.85	32.85	-0.2	22,078	0.00%
2022/03/29	0	0.00	2	32.50	32.30	-2	21,769	-0.01%
2022/03/28	0	0.00	3	31.87	32.10	-3	21,517	-0.01%
2022/03/25	1	31.75	0	0.00	31.80	1	21,349	0.00%
2022/03/23	1	31.60	102	31.55	31.70	-101	21,237	-0.48%	大賣/鉅額交易
2022/03/22	0	0.00	4.2	31.22	31.40	-4.2	20,979	-0.02%
2022/03/21	0	0.00	3	31.18	31.15	-3	20,700	-0.01%
2022/03/18	1	31.05	0	0.00	31.05	1	20,610	0.00%
2022/03/17	0	0.00	7	30.89	30.90	-7	20,246	-0.03%
2022/03/16	6	30.48	0	30.45	30.50	6	19,838	0.03%
2022/03/15	1	29.95	1	30.10	30.10	0	19,599	0.00%
2022/03/14	0	0.00	0.8	30.00	30.05	-0.8	19,488	0.00%
2022/03/11	1	29.95	31	29.95	29.95	-30	19,522	-0.15%
2022/03/09	2	28.90	0	0.00	28.80	2	19,237	0.01%
2022/03/08	3	28.58	1.1	28.86	28.95	1.9	19,069	0.01%
2022/03/07	6	29.13	0.4	29.30	29.20	5.6	18,755	0.03%
2022/03/04	1	29.70	0	0.00	29.70	1	18,877	0.01%
2022/03/03	1	29.95	0	0.00	29.95	1	18,961	0.01%
2022/03/01	3	29.80	1	29.50	29.80	2	18,859	0.01%
2022/02/25	7.2	29.22	1	29.15	29.45	6.2	19,000	0.03%
2022/02/24	8	29.56	0	0.00	29.60	8	18,467	0.04%
2022/02/23	1	29.95	0	0.00	30.00	1	18,052	0.01%
2022/02/22	5.3	29.87	10	29.80	30.00	-4.7	18,132	-0.03%
2022/02/21	2	30.15	10	30.15	30.20	-8	17,846	-0.04%
2022/02/18	1	30.15	0	0.00	30.35	1	17,825	0.01%
2022/02/16	0	0.00	1	30.35	30.65	-1	17,857	-0.01%
2022/02/15	1	30.25	0	0.00	30.25	1	17,736	0.01%
2022/02/11	2	30.10	1.2	30.37	30.40	0.8	18,304	0.00%
2022/02/09	0.1	30.20	9	30.26	30.35	-8.9	18,159	-0.05%
2022/02/08	0	0.00	0.1	30.05	30.10	-0.1	17,802	0.00%
2022/02/07	0	0.00	1	29.30	29.95	-1	17,460	-0.01%
2022/01/25	0	0.00	16	28.60	28.85	-16	16,852	-0.09%
2022/01/24	1	28.45	1	28.80	28.85	0	16,611	0.00%
2022/01/21	1	28.70	1	28.80	28.85	0	16,652	0.00%
2022/01/20	0	0.00	1.2	28.94	28.95	-1.2	16,580	-0.01%
2022/01/19	1	29.05	0	0.00	29.00	1	16,539	0.01%
2022/01/18	0	0.00	1	29.25	29.20	-1	16,580	-0.01%
2022/01/17	0.6	29.35	1.1	29.20	29.20	-0.5	16,515	0.00%
2022/01/13	0	0.00	13	29.60	29.90	-13	16,353	-0.08%
2022/01/12	21	29.30	2	29.38	29.40	19	16,038	0.12%
2022/01/11	5	29.25	0	0.00	29.30	5	15,830	0.03%
2022/01/06	0	0.00	8	28.51	28.55	-8	15,267	-0.05%
2022/01/03	11.2	28.18	19	28.18	28.00	-7.8	15,109	-0.05%
2021/12/30	0	0.00	2	28.10	28.05	-2	15,184	-0.01%
2021/12/28	1	27.95	0	0.00	28.00	1	15,216	0.01%
2021/12/22	0.2	27.90	0	0.00	27.90	0.2	15,935	0.00%
2021/12/20	1	27.80	0	0.00	27.80	1	16,105	0.01%
2021/12/14	3	27.67	0	0.00	27.75	3	17,018	0.02%
2021/12/09	0	0.00	2	28.00	28.00	-2	17,054	-0.01%
2021/12/08	0	0.00	2	28.00	28.00	-2	17,096	-0.01%
2021/12/07	0	0.00	1	27.85	28.00	-1	17,150	-0.01%
2021/12/02	1	27.55	2	27.65	27.70	-1	17,391	-0.01%
2021/11/29	0	0.00	40.6	27.30	27.20	-40.6	17,555	-0.23%
2021/11/26	101.2	27.58	0	0.00	27.60	101.2	18,159	0.56%	大買/鉅額交易
2021/11/24	2	28.00	0	0.00	28.00	2	20,638	0.01%
2021/11/22	33.2	27.34	0	0.00	27.50	33.2	21,440	0.15%
2021/11/16	0	0.00	0.3	27.85	27.90	-0.3	22,525	0.00%
2021/11/15	0.7	27.85	2	27.90	27.95	-1.3	22,819	-0.01%
2021/11/11	0	0.00	6	27.71	27.75	-6	23,019	-0.03%
2021/11/09	0	0.00	2	26.90	27.00	-2	22,490	-0.01%
2021/11/08	0	0.00	17	26.76	26.90	-17	22,524	-0.08%
2021/11/04	0	0.00	0.2	26.70	26.70	-0.2	22,650	0.00%
2021/11/03	0.1	26.65	0	26.70	26.70	0.1	22,821	0.00%
2021/11/02	1	26.65	0	0.00	26.70	1	22,957	0.00%
2021/10/29	5	26.40	0	0.00	26.55	5	23,108	0.02%
2021/10/28	0	0.00	0.2	26.65	26.60	-0.2	22,959	0.00%
2021/10/26	0	0.00	10	26.60	26.65	-10	23,197	-0.04%
2021/10/22	1	26.50	0	0.00	26.45	1	23,368	0.00%
2021/10/21	0	0.00	8.1	26.38	26.50	-8.1	23,477	-0.03%
2021/10/19	1	26.20	0	0.00	26.25	1	23,572	0.00%
2021/10/15	1.9	26.12	1	26.20	26.20	0.9	23,849	0.00%
2021/10/14	0	0.00	5	26.26	26.10	-5	23,979	-0.02%
2021/10/12	2	25.90	0	0.00	26.15	2	24,346	0.01%
2021/10/08	1	26.05	0	0.00	26.00	1	24,156	0.00%
2021/10/06	1	25.95	0	0.00	26.05	1	24,491	0.00%
2021/10/05	11	25.90	0	0.00	25.90	11	24,529	0.04%
2021/10/04	0	0.00	0.6	26.10	26.00	-0.6	24,580	0.00%
2021/10/01	14	26.02	0.4	26.20	26.10	13.6	24,614	0.06%
2021/09/30	0	0.00	5.1	26.20	26.30	-5.1	24,461	-0.02%
2021/09/29	0.1	26.30	0	0.00	26.35	0.1	24,349	0.00%
2021/09/27	1	26.45	5	26.40	26.40	-4	24,322	-0.02%
2021/09/24	3	26.30	0	0.00	26.30	3	24,287	0.01%
2021/09/22	15	25.90	0	0.00	25.90	15	24,477	0.06%
2021/09/17	1	26.40	15	26.38	26.25	-14	24,030	-0.06%
2021/09/16	0	0.00	1	26.40	26.35	-1	23,797	0.00%
2021/09/15	0	0.00	7	26.35	26.30	-7	23,745	-0.03%
2021/09/14	0	0.00	8	26.37	26.35	-8	23,843	-0.03%
2021/09/13	0	0.00	11.5	26.29	26.30	-11.5	23,811	-0.05%
2021/09/10	1	26.25	5	26.28	26.30	-4	23,932	-0.02%
2021/09/09	0	0.00	3	26.25	26.25	-3	24,207	-0.01%
2021/09/08	0.1	26.25	3	26.25	26.25	-2.9	24,179	-0.01%
2021/09/07	2	26.13	9.9	26.19	26.25	-7.9	24,088	-0.03%
2021/09/06	0.1	26.30	3	26.30	26.25	-2.9	23,993	-0.01%
2021/09/03	15	26.20	0	0.00	26.30	15	23,818	0.06%
2021/09/02	1.5	26.15	7	26.13	26.25	-5.5	23,598	-0.02%
2021/09/01	15.2	26.08	0	0.00	26.05	15.2	23,230	0.07%
2021/08/31	8.5	26.01	5	26.20	26.60	3.5	22,507	0.02%
2021/08/30	0	0.00	25.1	27.75	27.85	-25.1	20,942	-0.12%
2021/08/27	2	27.70	3	27.65	27.70	-1	19,846	-0.01%
2021/08/25	2	27.33	1	27.25	27.35	1	18,798	0.01%
2021/08/19	6	26.94	0	0.00	26.95	6	18,302	0.03%
2021/08/18	6	26.93	0	0.00	27.00	6	17,916	0.03%
2021/08/17	0.5	26.75	0	0.00	26.95	0.5	17,749	0.00%
2021/08/16	0.6	26.70	0	0.00	26.70	0.6	17,505	0.00%
2021/08/12	0	0.00	5.4	26.95	27.00	-5.4	17,308	-0.03%
2021/08/11	0.4	26.95	0	0.00	27.00	0.4	17,244	0.00%
2021/08/10	0	0.00	2	26.95	27.00	-2	17,443	-0.01%
2021/07/28	0.3	26.35	0	0.00	26.50	0.3	20,655	0.00%
2021/07/26	0.3	26.60	0	0.00	26.50	0.3	21,430	0.00%
2021/07/23	2.1	26.60	8	26.60	26.60	-5.9	21,524	-0.03%
2021/07/22	0	0.00	7	26.42	26.45	-7	21,421	-0.03%
2021/07/21	4	26.35	0	0.00	26.35	4	21,320	0.02%
2021/07/19	1	26.35	1	26.35	26.40	0	21,433	0.00%
2021/07/15	0	0.00	3	26.35	26.35	-3	21,674	-0.01%
2021/07/14	0	0.00	2	26.25	26.30	-2	21,797	-0.01%
2021/07/13	0.5	26.25	0	0.00	26.25	0.5	21,942	0.00%
2021/07/09	1	26.10	0	0.00	26.20	1	22,478	0.00%
2021/07/05	0	0.00	11	26.00	26.05	-11	23,161	-0.05%
2021/07/01	2.3	26.01	0	0.00	26.00	2.3	23,204	0.01%
2021/06/30	1	26.25	0	0.00	26.30	1	23,240	0.00%
2021/06/29	1	26.05	0	0.00	26.15	1	23,187	0.00%
2021/06/28	6	26.20	0	0.00	26.25	6	23,308	0.03%
2021/06/25	0	0.00	7	26.19	26.15	-7	23,499	-0.03%
2021/06/21	5	25.43	0	0.00	25.45	5	23,739	0.02%
2021/06/18	4.2	25.55	0	0.00	25.50	4.2	23,754	0.02%
2021/06/16	4.5	25.64	0	0.00	25.60	4.5	23,962	0.02%
2021/06/11	0.7	25.80	0	0.00	25.80	0.7	24,103	0.00%
2021/06/10	1	25.75	0	0.00	25.85	1	24,358	0.00%
2021/06/09	2	25.70	0	0.00	25.70	2	24,614	0.01%
2021/06/08	1.2	25.77	0	0.00	25.95	1.2	24,734	0.00%
2021/06/07	3	25.80	0	0.00	25.90	3	25,064	0.01%
2021/06/04	20	25.90	0	0.00	25.95	20	25,575	0.08%
2021/06/02	3	25.93	0	0.00	26.00	3	26,310	0.01%
2021/06/01	1	25.65	0	0.00	25.90	1	26,357	0.00%
2021/05/31	1	25.40	0	0.00	25.55	1	26,612	0.00%
2021/05/27	2	25.30	0	0.00	25.30	2	26,841	0.01%
2021/05/25	1	25.45	0	0.00	25.40	1	27,379	0.00%
2021/05/21	0	0.00	2	25.35	25.45	-2	27,796	-0.01%
2021/05/20	4	25.18	0	0.00	25.25	4	27,902	0.01%
2021/05/19	1	25.45	0	0.00	25.40	1	27,954	0.00%
2021/05/18	20	25.50	2	25.60	25.60	18	28,091	0.06%
2021/05/17	14	24.89	0	0.00	24.95	14	28,481	0.05%
2021/05/14	2	25.48	0	0.00	25.55	2	27,862	0.01%
2021/05/13	8	24.96	0	0.00	25.35	8	27,860	0.03%
2021/05/12	5.1	25.40	0	0.00	25.40	5.1	27,438	0.02%
2021/05/11	4	26.58	0.2	26.35	26.25	3.8	26,033	0.01%
2021/05/10	0	0.00	2.5	26.79	26.80	-2.5	25,839	-0.01%
2021/05/07	0	0.00	5	26.60	26.65	-5	26,540	-0.02%
2021/05/06	0.1	26.45	0	0.00	26.60	0.1	26,979	0.00%
2021/05/05	9	26.06	0	0.00	26.30	9	27,096	0.03%
2021/05/04	12	26.02	0	0.00	26.25	12	27,266	0.04%
2021/05/03	0.2	26.70	0	0.00	26.60	0.2	26,904	0.00%
2021/04/27	0.3	26.90	0	0.00	27.00	0.3	27,701	0.00%
2021/04/26	3	26.95	0.6	27.00	27.00	2.4	27,763	0.01%
2021/04/23	2	26.63	1	26.70	26.80	1	27,879	0.00%
2021/04/22	0	0.00	21	26.82	26.85	-21	27,868	-0.08%
2021/04/21	5	27.05	5	27.05	27.00	0	27,647	0.00%
2021/04/20	0	0.00	3	27.10	27.20	-3	27,540	-0.01%
2021/04/16	5	26.80	0	0.00	26.95	5	27,294	0.02%
2021/04/15	11	26.82	3	26.70	26.90	8	27,286	0.03%
2021/04/09	1	26.20	0	0.00	26.15	1	26,466	0.00%
2021/04/08	3	26.10	3	26.12	26.20	0	26,487	0.00%
2021/04/07	4	26.13	0	0.00	26.15	4	26,720	0.01%
2021/04/06	2	26.10	2	26.15	26.10	0	26,731	0.00%
2021/04/01	3	26.00	2	26.05	26.10	1	26,703	0.00%
2021/03/31	3.4	26.08	0	0.00	26.10	3.4	26,666	0.01%
2021/03/30	6	26.11	0	0.00	26.20	6	26,416	0.02%
2021/03/26	2	26.13	0	0.00	26.20	2	26,057	0.01%
2021/03/25	3	26.08	1	26.05	26.05	2	25,970	0.01%
2021/03/24	1	25.95	2	25.95	26.00	-1	25,933	0.00%
2021/03/23	2	25.90	0	0.00	25.90	2	26,008	0.01%
2021/03/19	3.7	26.00	0	0.00	26.05	3.7	26,046	0.01%
2021/03/18	0	0.00	4	26.18	26.10	-4	25,737	-0.02%
2021/03/17	1	26.00	0	0.00	26.00	1	25,731	0.00%
2021/03/16	0	0.00	1	26.15	26.20	-1	25,656	0.00%
2021/03/15	3	26.10	9	26.01	26.10	-6	25,622	-0.02%
2021/03/12	2	25.80	0	0.00	25.95	2	25,843	0.01%
2021/03/10	1.4	25.93	0	0.00	26.00	1.4	25,775	0.01%
2021/03/09	7	25.46	6	25.67	25.70	1	25,339	0.00%
2021/03/04	1	25.00	0	0.00	25.10	1	25,593	0.00%
2021/03/03	2	25.23	0	0.00	25.25	2	25,461	0.01%
2021/02/26	9.3	25.28	0	0.00	25.25	9.3	25,295	0.04%
2021/02/25	0	0.00	3	25.47	25.75	-3	24,685	-0.01%
2021/02/24	0	0.00	1	25.35	25.35	-1	24,484	0.00%
2021/02/23	1	24.85	10	25.10	25.25	-9	24,729	-0.04%
2021/02/22	3	24.88	0	0.00	24.85	3	24,809	0.01%
2021/02/18	2	24.93	1	24.90	24.90	1	25,108	0.00%
2021/02/17	0	0.00	1	24.90	24.70	-1	25,169	0.00%
2021/02/05	0.1	24.15	0	0.00	24.10	0.1	24,668	0.00%
2021/02/04	5	24.00	0	0.00	24.00	5	24,738	0.02%
2021/02/03	4.1	24.04	0	0.00	23.95	4.1	25,528	0.02%
2021/02/02	0	0.00	20	24.08	24.10	-20	25,657	-0.08%
2021/02/01	15.1	23.70	10	23.70	23.90	5.1	25,792	0.02%
2021/01/29	12	23.62	10	23.95	23.60	2	25,749	0.01%
2021/01/28	25	24.04	3	24.05	24.00	22	24,919	0.09%
2021/01/27	1	24.45	0	0.00	24.20	1	24,495	0.00%
2021/01/26	3	24.13	0.2	24.20	24.10	2.8	24,330	0.01%
2021/01/25	0	0.00	6	24.15	24.25	-6	24,011	-0.02%
2021/01/22	1.1	24.35	0	0.00	24.30	1.1	24,061	0.00%
2021/01/21	17	24.57	0	0.00	24.50	17	23,998	0.07%
2021/01/20	6	24.70	0	0.00	24.55	6	23,734	0.03%
2021/01/19	0	0.00	1	24.90	24.90	-1	23,204	0.00%
2021/01/18	7	24.91	0	0.00	24.90	7	23,246	0.03%
2021/01/15	6	25.10	0	0.00	25.00	6	23,093	0.03%
2021/01/12	3	25.20	0	0.00	25.30	3	23,295	0.01%
2021/01/11	4	25.35	0	0.00	25.50	4	23,462	0.02%
2021/01/08	0	0.00	0.2	25.50	25.50	-0.2	23,573	0.00%
2021/01/07	6	25.21	7	25.20	25.20	-1	23,465	0.00%
2021/01/05	2	25.20	0	0.00	25.30	2	23,250	0.01%
2020/12/31	1	25.45	0	0.00	25.55	1	23,478	0.00%
2020/12/30	0	0.00	1	25.60	25.70	-1	23,358	0.00%
2020/12/28	1	25.00	2	25.00	24.95	-1	23,218	0.00%
2020/12/23	11	24.93	0	0.00	24.95	11	23,360	0.05%
2020/12/22	30	25.10	0	0.00	25.00	30	23,614	0.13%
2020/12/17	2	25.35	1	25.25	25.30	1	25,044	0.00%
2020/12/16	1	25.15	0	0.00	25.25	1	25,276	0.00%
2020/12/15	1	24.85	0	0.00	24.85	1	25,416	0.00%
2020/12/14	1	25.00	0	0.00	25.00	1	25,176	0.00%
2020/12/11	1	25.20	5	25.05	25.10	-4	25,001	-0.02%
2020/12/10	3	25.12	0	0.00	25.00	3	24,867	0.01%
2020/12/08	6	24.99	20	24.95	25.05	-14	24,550	-0.06%
2020/12/07	1	25.25	10	25.15	25.15	-9	24,111	-0.04%
2020/12/04	0.1	25.40	0	0.00	25.40	0.1	24,198	0.00%
2020/12/03	1	25.25	0	0.00	25.25	1	24,136	0.00%
2020/12/02	1	25.20	0	0.00	25.30	1	24,269	0.00%
2020/12/01	17	25.24	0	0.00	25.30	17	24,275	0.07%
2020/11/27	2	25.45	1	25.40	25.45	1	24,017	0.00%
2020/11/26	0	0.00	2	25.45	25.55	-2	24,056	-0.01%
2020/11/25	1.2	25.59	0	0.00	25.40	1.2	24,236	0.01%
2020/11/24	2.5	25.69	1	25.60	25.75	1.5	24,014	0.01%
2020/11/23	1	25.50	4.3	25.37	25.60	-3.3	23,973	-0.01%
2020/11/20	2	25.30	0	0.00	25.35	2	23,919	0.01%
2020/11/18	0	0.00	3	25.80	25.85	-3	23,071	-0.01%
2020/11/17	1	26.00	0	0.00	26.10	1	22,736	0.00%
2020/11/16	0	0.00	6.9	26.11	26.15	-6.9	23,108	-0.03%
2020/11/13	2	26.03	0	0.00	26.10	2	23,188	0.01%
2020/11/12	0	0.00	1	26.15	26.15	-1	23,264	0.00%
2020/11/10	0	0.00	2	25.75	25.80	-2	22,260	-0.01%
2020/11/09	7	25.25	0	0.00	25.45	7	21,970	0.03%
2020/11/06	0	0.00	0.8	25.30	25.30	-0.8	21,709	0.00%
2020/11/04	3	24.83	0	0.00	24.85	3	21,638	0.01%
2020/11/03	1	24.80	0	0.00	24.90	1	21,556	0.00%
2020/10/30	5	24.30	0	0.00	24.30	5	21,827	0.02%
2020/10/29	7	24.38	2	24.40	24.35	5	21,638	0.02%
2020/10/28	1	24.70	0	0.00	24.70	1	21,705	0.00%
2020/10/27	1	24.75	0	0.00	24.75	1	21,812	0.00%
2020/10/26	2	24.80	0	0.00	24.95	2	22,009	0.01%
2020/10/22	4	24.65	0	0.00	24.80	4	25,008	0.02%
2020/10/21	5	24.56	0	0.00	24.50	5	26,046	0.02%
2020/10/19	2	24.85	1	24.75	24.75	1	26,540	0.00%
2020/10/16	8	24.91	1	24.95	24.90	7	26,756	0.03%
2020/10/15	7	24.99	0	0.00	25.05	7	26,830	0.03%
2020/10/14	4	25.10	0	0.00	25.15	4	26,846	0.01%
2020/10/12	16	25.30	0	0.00	25.35	16	27,217	0.06%
2020/10/08	3	25.32	1	25.30	25.35	2	27,219	0.01%
2020/10/07	2	25.65	0	0.00	25.60	2	27,207	0.01%
2020/10/06	3	25.63	0	0.00	25.75	3	27,617	0.01%
2020/10/05	2	25.45	0	0.00	25.45	2	27,813	0.01%
2020/09/25	1	25.35	1	25.30	25.30	0	28,384	0.00%
2020/09/24	16	24.93	1	25.00	24.90	15	28,287	0.05%
2020/09/23	16	25.56	0	0.00	25.55	16	27,546	0.06%
2020/09/22	8	25.67	12	25.66	25.60	-4	27,331	-0.01%
2020/09/21	16.2	26.28	2	26.25	26.05	14.2	27,043	0.05%
2020/09/18	1	26.55	0	0.00	26.40	1	26,918	0.00%
2020/09/17	2	26.55	0	0.00	26.60	2	26,755	0.01%
2020/09/15	1	26.55	0	0.00	26.60	1	26,935	0.00%
2020/09/14	2	26.60	0	0.00	26.60	2	27,256	0.01%
2020/09/10	2	26.65	0	0.00	26.70	2	27,557	0.01%
2020/09/09	1	26.35	0	0.00	26.60	1	27,873	0.00%
2020/09/08	1	26.60	2	26.58	26.60	-1	27,947	0.00%
2020/09/07	0	0.00	1	26.70	26.70	-1	28,718	0.00%
2020/09/03	7	26.85	0	0.00	26.85	7	29,103	0.02%
2020/09/02	4	26.90	1	26.85	26.90	3	29,261	0.01%
2020/09/01	1	27.00	0	0.00	27.20	1	29,059	0.00%
2020/08/31	3	27.10	0	0.00	27.20	3	29,157	0.01%
2020/08/28	1	27.20	0	0.00	27.20	1	29,474	0.00%
2020/08/27	1.1	27.21	0	0.00	27.20	1.1	29,939	0.00%
2020/08/26	0	0.00	6	27.30	27.35	-6	30,396	-0.02%
2020/08/25	0	0.00	1	27.40	27.25	-1	30,506	0.00%
2020/08/24	1	27.10	0	0.00	27.05	1	31,756	0.00%
2020/08/20	5	27.12	0	0.00	27.05	5	32,276	0.02%
2020/08/18	0	0.00	5	27.14	27.50	-5	31,835	-0.02%
2020/08/17	2	26.98	0	0.00	27.10	2	32,140	0.01%
2020/08/13	3	26.95	2	27.00	27.00	1	32,374	0.00%
2020/08/12	1	26.85	0	0.00	26.85	1	32,598	0.00%
2020/08/11	7	26.86	4	26.95	26.85	3	32,816	0.01%
2020/08/10	3	26.87	4	26.90	26.85	-1	32,858	0.00%
2020/08/07	2	26.95	0	0.00	26.90	2	32,913	0.01%
2020/08/06	3	26.90	0	0.00	27.00	3	33,007	0.01%
2020/08/05	3	26.97	0	0.00	26.90	3	33,092	0.01%
2020/08/04	0	0.00	3	27.00	27.10	-3	33,189	-0.01%
2020/08/03	4	26.95	0	0.00	26.80	4	33,177	0.01%
2020/07/31	1	27.10	0	0.00	27.10	1	32,897	0.00%
2020/07/29	15	27.28	0	0.00	27.20	15	32,705	0.05%
2020/07/28	20.8	26.75	10	27.00	26.95	10.8	32,413	0.03%
2020/07/27	2	28.95	0	0.00	28.95	2	30,383	0.01%
2020/07/24	2	28.95	20	28.90	28.95	-18	29,551	-0.06%
2020/07/22	10	29.25	60	29.07	29.20	-50	28,988	-0.17%
2020/07/21	2	29.23	0	0.00	29.25	2	28,612	0.01%
2020/07/20	1	29.15	2	29.20	29.25	-1	28,624	0.00%
2020/07/17	0	0.00	1	29.00	29.15	-1	28,770	0.00%
2020/07/16	0	0.00	2	28.95	28.95	-2	29,162	-0.01%
2020/07/15	1	28.85	0	0.00	28.85	1	29,174	0.00%
2020/07/14	3	28.80	0	0.00	28.80	3	29,484	0.01%
2020/07/13	0	0.00	4	28.60	28.80	-4	29,705	-0.01%
2020/07/10	3	28.35	0	0.00	28.30	3	29,897	0.01%
2020/07/09	11	28.49	0	0.00	28.30	11	30,300	0.04%
2020/07/08	1	28.40	0	0.00	28.45	1	30,544	0.00%
2020/07/07	0.4	28.30	0	0.00	28.30	0.4	30,728	0.00%
2020/07/03	0	0.00	10	28.05	28.10	-10	31,273	-0.03%
2020/06/30	3	27.80	5	27.75	27.80	-2	32,596	-0.01%
2020/06/29	3	27.77	0	0.00	27.80	3	32,870	0.01%
2020/06/22	0	0.00	1	27.75	27.80	-1	34,936	0.00%
2020/06/19	4	27.88	0	0.00	27.80	4	36,670	0.01%
2020/06/18	0	0.00	1	27.95	28.00	-1	37,548	0.00%
2020/06/17	3	27.95	0	0.00	28.05	3	38,448	0.01%
2020/06/12	9	27.48	25	27.66	27.65	-16	46,443	-0.03%
2020/06/11	4.1	28.27	0	0.00	28.00	4.1	48,087	0.01%
2020/06/10	0.3	28.45	1	28.25	28.35	-0.8	48,827	0.00%
2020/06/09	1	28.00	0	0.00	28.20	1	50,493	0.00%
2020/06/05	3	27.98	0	0.00	28.00	3	52,394	0.01%
2020/06/04	1	28.30	30	27.95	28.10	-29	52,914	-0.05%
2020/06/03	1	28.10	0	0.00	28.20	1	53,442	0.00%
2020/06/01	2	27.00	2	27.10	27.05	0	52,883	0.00%
2020/05/29	1	26.95	0	0.00	26.65	1	52,809	0.00%
2020/05/27	2	26.90	0	0.00	26.95	2	51,943	0.00%
2020/05/26	1	26.90	0	0.00	26.90	1	52,311	0.00%
2020/05/25	29	26.72	0	0.00	26.85	29	52,400	0.06%
2020/05/22	8	26.81	0	26.85	26.75	8	52,542	0.02%
2020/05/19	1	27.00	7	26.95	26.90	-6	52,337	-0.01%
2020/05/15	0	0.00	2	26.90	26.95	-2	52,388	0.00%
2020/05/13	1	26.80	22	27.10	27.15	-21	52,245	-0.04%
2020/05/12	4	26.90	0	0.00	26.85	4	52,304	0.01%
2020/05/11	4	27.10	0	0.00	27.05	4	52,086	0.01%
2020/05/08	1	26.90	0	0.00	26.85	1	51,777	0.00%
2020/05/07	0	0.00	3	26.72	26.80	-3	51,779	-0.01%
2020/05/06	0	0.00	2	26.75	26.85	-2	51,838	0.00%
2020/05/04	10	26.87	0	0.00	26.80	10	52,065	0.02%
2020/04/30	4	27.19	7	27.28	27.30	-3	51,954	-0.01%
2020/04/29	0	0.00	7	26.75	26.75	-7	51,951	-0.01%
2020/04/27	0	0.00	14	26.00	26.20	-14	53,523	-0.03%
2020/04/24	1	25.50	1	25.55	25.70	0	53,499	0.00%
2020/04/23	6	25.67	0	0.00	25.50	6	53,577	0.01%
2020/04/22	4	25.40	0	0.00	25.35	4	53,322	0.01%
2020/04/21	7.2	25.63	0	0.00	25.60	7.2	53,060	0.01%
2020/04/20	30	26.15	0	0.00	26.20	30	52,741	0.06%
2020/04/17	3.3	26.73	0	0.00	26.30	3.3	52,728	0.01%
2020/04/16	6	26.37	2	26.35	26.40	4	52,423	0.01%
2020/04/15	16	26.57	0	0.00	26.65	16	52,003	0.03%
2020/04/13	6	25.57	2	25.40	25.50	4	50,789	0.01%
2020/04/10	2	25.55	0	0.00	25.85	2	50,395	0.00%
2020/04/09	2	25.50	3	25.25	25.50	-1	50,027	0.00%
2020/04/08	1	24.95	157	24.80	25.00	-156	49,387	-0.32%	大賣/鉅額交易
2020/04/07	5	24.45	2	24.55	24.60	3	48,829	0.01%
2020/04/06	8	24.09	0	0.00	24.25	8	48,303	0.02%
2020/04/01	1	24.20	2	24.30	24.25	-1	47,488	0.00%
2020/03/31	7	24.42	2	24.45	24.25	5	47,045	0.01%
2020/03/30	6	23.96	28	24.02	24.10	-22	46,440	-0.05%
2020/03/27	158	24.30	27	24.54	24.20	131	45,793	0.29%	大買/鉅額交易
2020/03/26	23	24.23	15	23.72	24.10	8	44,854	0.02%
2020/03/25	47	24.37	17	24.35	24.20	30	44,137	0.07%
2020/03/24	14	22.43	175	22.52	22.55	-161	42,342	-0.38%	大賣/鉅額交易
2020/03/23	2	21.65	1	20.85	21.20	1	41,251	0.00%
2020/03/20	187.1	21.50	8	21.25	22.00	179.1	40,385	0.44%	大買/鉅額交易
2020/03/19	20.2	20.06	41.8	20.05	20.00	-21.6	37,521	-0.06%
2020/03/18	24.2	22.75	23	22.70	22.20	1.2	34,172	0.00%
2020/03/17	40	23.82	79	23.90	23.55	-39	31,722	-0.12%
2020/03/16	3.2	25.52	10	25.25	25.20	-6.8	29,142	-0.02%
2020/03/13	12.1	25.73	23	26.13	26.50	-10.9	27,814	-0.04%
2020/03/12	71.2	27.06	10	27.25	27.05	61.2	25,814	0.24%
2020/03/11	16	28.02	1	27.80	27.80	15	23,779	0.06%
2020/03/10	3	28.05	0	0.00	28.00	3	23,290	0.01%
2020/03/09	5	28.23	0	0.00	28.15	5	22,550	0.02%
2020/03/06	2	29.13	0	0.00	29.10	2	21,517	0.01%
2020/03/05	5	29.38	0	0.00	29.50	5	21,338	0.02%
2020/03/04	1	28.80	1	28.70	29.00	0	21,176	0.00%
2020/03/03	4	28.95	0	0.00	28.80	4	20,984	0.02%
2020/03/02	2.2	28.62	2	28.68	28.65	0.2	20,932	0.00%
2020/02/27	2	29.20	1	29.00	29.05	1	20,703	0.00%
2020/02/26	1	29.30	0	0.00	29.30	1	20,238	0.00%
2020/02/25	0	0.00	8	29.51	29.55	-8	19,898	-0.04%
2020/02/24	2	29.60	20	29.55	29.50	-18	19,823	-0.09%
2020/02/21	6	30.00	1	29.90	29.85	5	19,619	0.03%
2020/02/20	2	30.10	0	0.00	30.00	2	19,522	0.01%
2020/02/19	2	29.15	5.4	29.39	29.85	-3.4	19,144	-0.02%
2020/02/18	1	29.00	0	0.00	29.10	1	18,671	0.01%
2020/02/17	3	28.82	10	28.90	29.00	-7	18,647	-0.04%
2020/02/13	6	28.97	20	28.90	29.00	-14	18,620	-0.08%
2020/02/12	5	28.85	6	28.85	28.75	-1	18,683	-0.01%
2020/02/10	0.2	28.80	1	28.60	28.70	-0.8	18,861	0.00%
2020/02/07	3	28.77	0	0.00	28.70	3	18,737	0.02%
2020/02/06	5	29.05	0	0.00	29.10	5	18,665	0.03%
2020/02/05	2	28.80	0	0.00	28.85	2	18,499	0.01%
2020/02/04	7	28.64	1	28.30	28.65	6	18,357	0.03%
2020/02/03	1	27.50	3	27.98	28.05	-2	18,545	-0.01%
2020/01/31	4	28.29	0	0.00	28.10	4	18,420	0.02%
2020/01/30	11	28.44	0	0.00	28.10	11	17,785	0.06%
2020/01/20	1	29.25	0	0.00	29.30	1	16,237	0.01%
2020/01/17	6	28.83	0	0.00	29.00	6	15,991	0.04%
2020/01/16	0	0.00	1	28.70	28.85	-1	15,868	-0.01%
2020/01/15	3	28.67	0	0.00	28.60	3	15,794	0.02%
2020/01/14	3	28.82	2	28.65	28.65	1	15,721	0.01%
2020/01/13	3	28.20	0	0.00	28.55	3	15,440	0.02%
2020/01/07	0.1	27.85	0	0.00	27.80	0.1	15,216	0.00%
2020/01/06	2	27.80	12.6	27.90	27.80	-10.6	15,294	-0.07%
2020/01/02	1	27.90	0	0.00	27.95	1	15,482	0.01%
2019/12/31	10	27.90	9	27.93	27.90	1	15,445	0.01%
2019/12/24	0	0.00	2	27.90	27.90	-2	15,911	-0.01%
2019/12/20	1	27.75	0	0.00	27.75	1	15,979	0.01%
2019/12/19	2	27.75	0	0.00	27.75	2	15,914	0.01%
2019/12/18	0	0.00	5	27.80	27.85	-5	15,907	-0.03%
2019/12/17	0	0.00	1.8	27.67	27.75	-1.8	16,078	-0.01%
2019/12/16	0	0.00	2	27.70	27.60	-2	16,049	-0.01%
2019/12/13	5	27.50	4.3	27.53	27.55	0.7	16,073	0.00%
2019/12/11	0	0.00	7	27.30	27.30	-7	16,098	-0.04%
2019/12/06	1	27.25	0	0.00	27.15	1	17,030	0.01%
2019/11/29	7	27.10	0	0.00	27.05	7	17,281	0.04%
2019/11/25	3	27.25	0	0.00	27.15	3	16,797	0.02%
2019/11/22	3.7	27.27	0	0.00	27.30	3.7	16,888	0.02%
2019/11/21	4	27.24	0	0.00	27.35	4	16,943	0.02%
2019/11/18	0	0.00	2	27.43	27.50	-2	16,975	-0.01%
2019/11/15	2	27.33	0	0.00	27.25	2	17,072	0.01%
2019/11/14	2.1	27.05	1	27.05	27.05	1.1	17,235	0.01%
2019/11/12	2	27.35	0	0.00	27.25	2	17,339	0.01%
2019/11/11	7.1	27.33	1	27.30	27.30	6.1	17,327	0.04%
2019/11/06	2	27.80	0	0.00	27.95	2	17,197	0.01%
2019/11/05	0	0.00	3	27.85	27.90	-3	17,289	-0.02%
2019/11/01	5	27.25	1	27.25	27.50	4	17,925	0.02%
2019/10/31	8	27.74	2	27.55	27.55	6	18,214	0.03%
2019/10/30	6	27.35	7	27.36	27.40	-1	18,214	-0.01%
2019/10/29	6	26.90	0	0.00	26.90	6	18,010	0.03%
2019/10/24	0	0.00	5	26.55	26.70	-5	19,125	-0.03%
2019/10/21	1	26.35	0	0.00	26.30	1	21,715	0.00%
2019/10/18	2	26.30	0	0.00	26.40	2	22,047	0.01%
2019/10/17	0	0.00	1	26.40	26.35	-1	22,112	0.00%
2019/10/16	1	26.50	5	26.50	26.40	-4	22,101	-0.02%
2019/10/08	4	26.49	0	0.00	26.30	4	22,168	0.02%
2019/10/04	1.3	26.26	0	0.00	26.15	1.3	22,638	0.01%
2019/09/27	0	0.00	6	26.38	26.25	-6	22,506	-0.03%
2019/09/26	0.1	26.50	0	0.00	26.40	0.1	22,495	0.00%
2019/09/24	0	0.00	3	26.63	26.75	-3	22,930	-0.01%
2019/09/23	0	0.00	2	26.70	26.60	-2	23,043	-0.01%
2019/09/19	0	0.00	2	26.45	26.60	-2	22,928	-0.01%
2019/09/18	2	26.35	0	0.00	26.60	2	22,929	0.01%
2019/09/16	2	26.40	15	26.30	26.35	-13	23,115	-0.06%
2019/09/11	1	26.55	1	26.60	26.55	0	23,404	0.00%
2019/09/10	2.4	26.17	6	26.45	26.50	-3.6	23,314	-0.02%
2019/09/09	0	0.00	5	25.89	25.95	-5	23,108	-0.02%
2019/09/06	0	0.00	2	25.43	25.50	-2	23,148	-0.01%
2019/08/30	1	25.10	0	0.00	25.25	1	26,219	0.00%
2019/08/27	1	24.90	3	24.90	24.90	-2	26,610	-0.01%
2019/08/22	2	25.00	0	0.00	24.85	2	27,080	0.01%
2019/08/19	1	25.45	20	25.40	25.40	-19	27,585	-0.07%
2019/08/16	0	0.00	1	25.00	25.10	-1	27,509	0.00%
2019/08/15	6	24.79	0	0.00	24.95	6	27,574	0.02%
2019/08/13	2	25.15	0	0.00	24.95	2	28,151	0.01%
2019/08/08	0	0.00	5	25.00	25.25	-5	28,093	-0.02%
2019/08/07	4	24.95	10	25.10	24.95	-6	28,051	-0.02%
2019/08/06	10	24.50	5	25.00	25.00	5	28,144	0.02%
2019/08/05	11	25.00	0	0.00	25.00	11	27,843	0.04%
2019/08/02	12	25.16	0	0.00	25.25	12	27,540	0.04%
2019/07/31	0	0.00	1	25.75	26.00	-1	26,895	0.00%
2019/07/30	2	25.60	0.2	25.80	25.65	1.8	26,736	0.01%
2019/07/29	8	26.01	1	25.90	25.85	7	26,960	0.03%
2019/07/26	1	26.35	0	0.00	26.15	1	26,721	0.00%
2019/07/25	9.3	26.45	0	0.00	26.30	9.3	26,367	0.04%
2019/07/24	3	28.20	16.2	28.16	28.10	-13.2	24,865	-0.05%
2019/07/22	9	28.00	46.2	27.85	27.95	-37.2	24,260	-0.15%
2019/07/19	1	27.50	0	0.00	27.50	1	23,851	0.00%
2019/07/16	1.1	27.35	0	0.00	27.35	1.1	23,729	0.00%
2019/07/15	0	0.00	1	27.50	27.50	-1	23,605	0.00%
2019/07/12	2	27.35	2	27.25	27.35	0	23,437	0.00%
2019/07/11	2	27.15	0	0.00	27.20	2	23,233	0.01%
2019/07/09	0	0.00	5	26.37	26.20	-5	22,823	-0.02%
2019/07/08	0	0.00	1	26.35	26.35	-1	23,065	0.00%
2019/07/05	2	26.45	0.8	26.50	26.45	1.2	23,175	0.00%
2019/07/04	0	0.00	1	26.40	26.40	-1	23,236	0.00%
2019/06/28	1	26.00	0	0.00	26.00	1	23,488	0.00%
2019/06/24	10	26.30	0	0.00	26.50	10	23,674	0.04%
2019/06/21	0	0.00	5	26.25	26.25	-5	23,732	-0.02%
2019/06/19	0	0.00	1	26.25	26.35	-1	23,701	0.00%
2019/06/17	11	25.99	0	0.00	25.90	11	23,709	0.05%
2019/06/14	0	0.00	4	25.90	25.90	-4	23,776	-0.02%
2019/06/13	3	25.55	4.4	25.52	25.55	-1.4	24,075	-0.01%
2019/06/12	5	25.45	15.4	25.65	25.80	-10.4	23,782	-0.04%
2019/06/11	1	26.70	0	0.00	26.55	1	22,365	0.00%
2019/06/10	1	27.30	0	0.00	27.30	1	21,359	0.00%
2019/06/06	0.1	27.40	4	27.35	27.40	-3.9	21,216	-0.02%
2019/06/04	2	27.15	0	0.00	27.40	2	20,989	0.01%
2019/06/03	19	27.14	0	0.00	27.20	19	21,008	0.09%
2019/05/31	1	27.10	0	0.00	27.40	1	20,625	0.00%
2019/05/30	2	27.10	0	0.00	27.20	2	20,292	0.01%
2019/05/29	0	0.00	10	26.55	26.60	-10	20,092	-0.05%
2019/05/27	2	26.35	1	26.20	26.35	1	19,647	0.01%
2019/05/24	0	0.00	3	26.13	26.10	-3	19,623	-0.02%
2019/05/21	12	25.93	0	0.00	26.20	12	19,193	0.06%
2019/05/20	1	25.25	0	0.00	25.50	1	18,601	0.01%
2019/05/14	0	0.00	10	25.00	25.00	-10	18,916	-0.05%
2019/05/10	0	0.00	1	25.00	25.00	-1	18,849	-0.01%
2019/05/09	0	0.00	2	25.08	25.00	-2	18,933	-0.01%
2019/05/08	2	25.05	0	0.00	25.10	2	18,851	0.01%
2019/05/03	2	25.40	0	0.00	25.30	2	18,468	0.01%
2019/05/02	0	0.00	1	25.55	25.50	-1	18,253	-0.01%
2019/04/29	7	25.39	5	25.40	25.40	2	18,211	0.01%
2019/04/26	5	24.70	0	0.00	24.75	5	17,998	0.03%
2019/04/23	1	24.20	0	0.00	24.25	1	17,987	0.01%
2019/04/22	5	24.15	0	0.00	24.20	5	17,908	0.03%
2019/04/11	1	23.80	0	0.00	23.90	1	18,397	0.01%
2019/04/10	6	23.95	0	0.00	24.00	6	18,284	0.03%
2019/04/09	1	23.85	0	0.00	24.00	1	18,336	0.01%
2019/04/08	6	23.94	0	0.00	23.95	6	18,029	0.03%
2019/04/03	4	23.91	0	0.00	24.00	4	17,704	0.02%
2019/04/02	2	24.00	0	0.00	24.00	2	17,400	0.01%
2019/03/25	5	23.45	0	0.00	23.45	5	16,759	0.03%
2019/03/18	5	23.10	0	0.00	23.10	5	15,502	0.03%
2019/03/15	4.4	22.55	33	22.50	22.50	-28.6	14,950	-0.19%
2019/03/14	1	22.40	0	0.00	22.35	1	14,889	0.01%
2019/03/08	1	22.10	0	0.00	22.10	1	15,446	0.01%
2019/03/04	0	0.00	1	22.05	22.15	-1	15,772	-0.01%
2019/02/26	0	0.00	1	22.00	22.00	-1	15,641	-0.01%
2019/02/15	1	21.55	1	21.70	21.55	0	15,757	0.00%
2019/02/14	1	21.90	0	0.00	21.80	1	15,741	0.01%
2019/02/12	0	0.00	2	21.60	21.60	-2	15,307	-0.01%
2019/02/11	0	0.00	1	21.50	21.45	-1	15,363	-0.01%
2019/01/18	0	0.00	1	21.10	21.20	-1	16,342	-0.01%
2019/01/16	2	21.00	0	0.00	21.00	2	17,012	0.01%
2019/01/11	3	20.95	10	20.90	21.00	-7	17,687	-0.04%
2019/01/09	3	20.70	0	0.00	20.70	3	17,810	0.02%
2019/01/08	2	20.30	0	0.00	20.30	2	17,839	0.01%
2019/01/02	5	20.30	0	0.00	20.10	5	19,757	0.03%
2018/12/26	0	0.00	5	20.10	20.00	-5	20,202	-0.02%
2018/12/25	3	20.05	0	0.00	20.05	3	20,285	0.01%
2018/12/24	2	20.00	0	0.00	20.20	2	20,467	0.01%
2018/12/19	3	20.10	0	0.00	20.20	3	20,630	0.01%
2018/12/11	13	20.25	0	0.00	20.20	13	20,699	0.06%
2018/12/07	1	20.45	0	0.00	20.35	1	20,881	0.00%
2018/12/06	12	20.47	5	20.50	20.45	7	20,842	0.03%
2018/12/05	1	20.65	0	0.00	20.65	1	20,622	0.00%
2018/12/04	8	20.90	0	0.00	20.90	8	20,671	0.04%
2018/11/29	1	20.70	0	0.00	20.65	1	20,923	0.00%
2018/11/28	5	20.75	0	0.00	20.75	5	20,813	0.02%
2018/11/27	8	20.70	0	0.00	20.70	8	20,751	0.04%
2018/11/22	0	0.00	1	20.85	20.85	-1	20,940	0.00%
2018/11/15	1	21.05	0	0.00	21.25	1	21,101	0.00%
2018/11/08	5	21.10	0	0.00	21.35	5	21,427	0.02%
2018/11/06	0	0.00	6	20.76	20.95	-6	21,331	-0.03%
2018/10/30	1	19.95	0	0.00	19.85	1	21,381	0.00%
2018/10/29	1	19.70	0	0.00	19.60	1	21,457	0.00%
2018/10/26	5	19.90	0	0.00	19.85	5	21,237	0.02%
2018/10/25	1	19.95	0	0.00	19.95	1	20,989	0.00%
2018/10/24	2	20.18	0	0.00	20.40	2	20,864	0.01%
2018/10/17	1	21.25	0	0.00	21.30	1	22,288	0.00%
2018/10/16	3	21.45	0	0.00	21.25	3	22,707	0.01%
2018/10/15	3	21.35	1	21.40	21.50	2	22,810	0.01%
2018/10/12	3	21.35	0	0.00	21.75	3	22,725	0.01%
2018/10/11	0	0.00	4	21.68	21.60	-4	22,514	-0.02%
2018/10/08	0	0.00	0.5	22.15	22.05	-0.5	21,599	0.00%
2018/10/01	2	22.60	0	0.00	22.60	2	21,737	0.01%
2018/09/25	3	22.60	0	0.00	22.75	3	21,931	0.01%
2018/09/18	0	0.00	1	22.45	22.40	-1	21,967	0.00%
2018/09/10	0	0.00	3	22.23	22.30	-3	24,379	-0.01%
2018/09/06	0.1	22.10	0	0.00	22.00	0.1	24,498	0.00%
2018/09/05	0	0.00	1	22.30	22.25	-1	24,306	0.00%
2018/08/31	3	22.40	0	0.00	22.60	3	24,580	0.01%
2018/08/30	0	0.00	2.7	22.39	22.45	-2.7	24,596	-0.01%
2018/08/29	0.2	22.55	3.2	22.50	22.60	-3	24,861	-0.01%
2018/08/28	0	0.00	8	22.40	22.45	-8	24,888	-0.03%
2018/08/27	10	22.25	1	22.20	22.25	9	24,877	0.04%
2018/08/24	0	0.00	5	22.30	22.25	-5	25,024	-0.02%
2018/08/15	0	0.00	2	21.73	21.55	-2	26,034	-0.01%
2018/08/13	1	21.50	0	0.00	21.60	1	26,031	0.00%
2018/08/08	5	21.90	4	21.90	21.95	1	25,510	0.00%
2018/08/07	6	21.95	3	21.97	21.65	3	25,626	0.01%
2018/08/06	2	21.65	0	0.00	21.65	2	25,757	0.01%
2018/07/30	4	20.95	3	20.85	21.00	1	25,488	0.00%
2018/07/26	24	21.06	1	21.10	21.10	23	25,359	0.09%
2018/07/25	1	22.35	20	22.35	22.45	-19	24,594	-0.08%
2018/07/24	7	22.35	0	0.00	22.35	7	24,225	0.03%
2018/07/23	0	0.00	0.5	22.15	22.20	-0.5	23,943	0.00%
2018/07/19	1	21.75	0	0.00	21.80	1	23,401	0.00%
2018/07/04	5	21.10	0	0.00	20.90	5	23,080	0.02%
2018/06/27	0.1	21.10	0	0.00	21.00	0.1	22,898	0.00%
2018/06/26	0.1	21.20	0	0.00	21.10	0.1	22,866	0.00%
2018/06/22	2	20.90	6	20.90	20.90	-4	22,187	-0.02%
2018/06/21	6.2	21.00	0	0.00	21.05	6.2	21,835	0.03%
2018/06/19	2	21.28	0	0.00	21.20	2	21,255	0.01%
2018/06/14	2	21.55	0	0.00	21.40	2	20,688	0.01%
2018/06/11	5	21.93	0	0.00	21.90	5	20,742	0.02%
2018/06/08	10.1	21.80	46	21.80	21.85	-35.9	20,647	-0.17%
2018/05/31	3	20.90	0	0.00	20.90	3	19,617	0.02%
2018/05/30	65.1	21.07	0	0.00	21.00	65.1	18,518	0.35%
2018/05/25	5	21.19	0	0.00	21.15	5	18,447	0.03%
2018/05/24	7.2	21.17	0	0.00	21.20	7.2	18,530	0.04%
2018/05/23	0.2	21.20	0	0.00	21.15	0.2	18,745	0.00%
2018/05/22	1	21.20	0	0.00	21.25	1	18,789	0.01%
2018/05/21	4	21.20	0	0.00	21.25	4	19,174	0.02%
2018/05/16	0	0.00	0.1	21.10	21.10	-0.1	19,724	0.00%
2018/05/04	1	20.55	0	0.00	20.70	1	20,229	0.00%
2018/04/30	20	20.75	0	0.00	21.00	20	19,823	0.10%
2018/04/18	0	0.00	10	20.10	20.10	-10	18,405	-0.05%
2018/04/16	0	0.00	5	20.00	20.15	-5	18,419	-0.03%
2018/04/10	0	0.00	4	19.63	19.80	-4	18,443	-0.02%
2018/04/03	14	19.46	0	0.00	19.45	14	18,393	0.08%
2018/04/02	3	19.50	0	0.00	19.50	3	18,244	0.02%
2018/03/31	0	0.00	0.8	19.60	19.55	-0.8	18,130	0.00%
2018/03/29	2	19.45	0	0.00	19.60	2	18,061	0.01%
2018/03/26	20	19.35	0	0.00	19.35	20	17,556	0.11%
2018/03/23	5	19.40	0	0.00	19.40	5	17,404	0.03%
2018/03/21	0	0.00	1	19.60	19.60	-1	17,019	-0.01%
2018/03/20	10	19.50	0	0.00	19.50	10	17,193	0.06%
2018/03/16	21	19.35	0	0.00	19.30	21	16,798	0.13%
2018/03/15	25	19.40	0	0.00	19.35	25	16,415	0.15%
2018/03/12	0	0.00	27.2	19.50	19.50	-27.2	16,407	-0.17%
2018/03/02	10	19.30	0	0.00	19.35	10	17,120	0.06%
2018/03/01	8	19.45	1	19.30	19.40	7	17,038	0.04%
2018/02/27	3	19.50	0	0.00	19.35	3	16,915	0.02%
2018/02/26	0	0.00	1	19.45	19.50	-1	16,660	-0.01%
2018/02/06	9	18.67	0	0.00	18.50	9	16,036	0.06%
2018/01/18	12	19.50	0	0.00	19.55	12	14,103	0.09%
2018/01/03	0	0.00	2	19.18	19.35	-2	13,256	-0.02%