玉山金 (2884)-國票-天祥券商分點個股進出

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▼0.05%
3171人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

玉山金 (2884)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1.4	28.66	0	0.00	28.75	1.4	30,207	0.00%
2024/06/13	1	28.70	2	28.95	28.70	-1	30,815	0.00%
2024/06/12	9	28.75	1	28.75	28.75	8	31,291	0.03%
2024/06/11	1	28.55	3	28.80	28.60	-2	31,762	-0.01%
2024/06/07	0	0.00	11	28.95	28.95	-11	31,721	-0.03%
2024/06/06	20	28.55	1	28.85	28.85	19	31,698	0.06%
2024/06/05	20	28.65	0	0.00	28.60	20	31,635	0.06%
2024/05/31	0.1	28.50	10	28.49	28.60	-9.9	31,204	-0.03%
2024/05/30	2.5	27.74	1	27.90	27.70	1.5	29,475	0.00%
2024/05/29	28.5	28.04	0.1	28.30	27.90	28.4	29,317	0.10%
2024/05/28	4	28.45	0	0.00	28.40	4	29,067	0.01%
2024/05/27	0	0.00	6.5	28.41	28.65	-6.5	29,542	-0.02%
2024/05/24	3	28.30	0	28.30	28.30	3	29,801	0.01%
2024/05/23	5.1	28.48	3	28.60	28.65	2.1	29,765	0.01%
2024/05/22	2.1	28.54	0	0.00	28.50	2.1	28,969	0.01%
2024/05/21	6.2	28.83	0.1	28.90	28.85	6	28,352	0.02%
2024/05/20	9	29.24	26.8	29.23	29.40	-17.8	27,499	-0.06%
2024/05/17	10	29.00	73	28.81	29.00	-63	26,294	-0.24%
2024/05/16	0	0.00	21.3	28.24	28.30	-21.3	25,180	-0.08%
2024/05/15	0.2	28.00	8	28.24	28.00	-7.8	24,945	-0.03%
2024/05/14	1	27.95	0	0.00	27.90	1	25,005	0.00%
2024/05/13	15	28.38	0	0.00	28.30	15	25,333	0.06%
2024/05/10	0	0.00	2.2	28.42	28.50	-2.2	25,250	-0.01%
2024/05/08	0	0.00	3	28.15	28.25	-3	24,971	-0.01%
2024/05/07	2	28.20	5	28.08	28.20	-3	24,922	-0.01%
2024/05/06	0	0.00	2	27.95	28.10	-2	24,685	-0.01%
2024/05/02	0	0.00	1.2	27.55	27.45	-1.2	24,077	0.00%
2024/04/30	2	27.43	0	0.00	27.40	2	24,007	0.01%
2024/04/29	3	27.63	6	27.59	27.65	-3	23,856	-0.01%
2024/04/26	0.2	27.10	0	0.00	27.10	0.2	23,407	0.00%
2024/04/24	3	27.20	0	0.00	27.05	3	23,463	0.01%
2024/04/23	10	27.20	1	27.15	27.20	9	23,582	0.04%
2024/04/22	0	0.00	14.6	27.02	27.05	-14.6	23,508	-0.06%
2024/04/19	1.1	26.55	2.2	26.50	26.55	-1.1	23,286	0.00%
2024/04/18	0	0.00	6	26.61	27.00	-6	22,782	-0.03%
2024/04/17	6	26.23	10.3	26.26	26.50	-4.3	22,603	-0.02%
2024/04/16	4.3	26.44	1.6	26.34	26.30	2.7	22,238	0.01%
2024/04/15	2	26.85	0	0.00	27.05	2	21,578	0.01%
2024/04/12	15	27.08	0	0.00	27.10	15	21,487	0.07%
2024/04/11	2	27.05	2	27.15	27.25	0	21,342	0.00%
2024/04/10	0.1	27.15	0	0.00	27.15	0.1	21,272	0.00%
2024/04/09	5.5	27.10	1	27.20	27.30	4.5	21,201	0.02%
2024/04/08	0.6	27.00	2	27.15	27.15	-1.4	21,091	-0.01%
2024/04/03	2	26.95	0	0.00	26.90	2	20,964	0.01%
2024/04/02	0	0.00	1	27.25	27.30	-1	20,732	0.00%
2024/03/29	49.4	27.29	19	27.28	27.25	30.4	20,636	0.15%
2024/03/28	2	27.18	0	0.00	27.15	2	20,438	0.01%
2024/03/27	1	27.20	0	0.00	27.20	1	20,255	0.00%
2024/03/26	0.1	27.15	30	27.10	27.35	-29.9	20,157	-0.15%
2024/03/25	2	27.05	2.4	27.06	27.05	-0.4	19,831	0.00%
2024/03/22	2.2	27.05	32.2	27.12	27.10	-30	19,769	-0.15%
2024/03/21	0	0.00	2	26.80	26.75	-2	19,355	-0.01%
2024/03/20	1.3	26.46	0.2	26.50	26.50	1.1	19,372	0.01%
2024/03/19	0	0.00	15.1	26.56	26.55	-15.1	19,384	-0.08%
2024/03/18	30	26.48	55	26.47	26.50	-25	19,138	-0.13%
2024/03/15	10	26.10	43	26.13	26.20	-33	18,545	-0.18%
2024/03/14	46	25.99	57	25.92	26.05	-11	17,906	-0.06%
2024/03/13	1	25.55	18	25.62	25.70	-17	17,429	-0.10%
2024/03/12	10	25.65	3	25.60	25.65	7	17,248	0.04%
2024/03/11	5	25.35	10	25.40	25.50	-5	17,255	-0.03%
2024/03/08	3.3	25.32	25	25.29	25.30	-21.8	17,111	-0.13%
2024/03/07	10	25.35	0	0.00	25.40	10	16,848	0.06%
2024/03/06	0.5	25.35	12	25.35	25.40	-11.5	16,754	-0.07%
2024/03/05	1	25.30	0	0.00	25.30	1	17,078	0.01%
2024/03/04	40	25.40	4.5	25.30	25.35	35.5	17,106	0.21%
2024/03/01	1.2	25.19	1	25.35	25.35	0.2	17,143	0.00%
2024/02/29	2.1	25.25	5	25.30	25.25	-2.9	17,045	-0.02%
2024/02/27	5	25.05	11	24.98	25.10	-6	16,349	-0.04%
2024/02/26	4.4	24.33	0	0.00	24.35	4.4	15,680	0.03%
2024/02/23	18	24.51	43.6	24.47	24.40	-25.6	15,393	-0.17%
2024/02/22	0.4	24.65	0	0.00	24.50	0.4	15,548	0.00%
2024/02/21	6.3	24.65	1	24.75	24.65	5.3	15,462	0.03%
2024/02/20	20	24.80	0	0.00	24.75	20	15,474	0.13%
2024/02/16	3	24.63	0	0.00	24.65	3	16,164	0.02%
2024/02/15	1	24.70	0	0.00	24.65	1	16,245	0.01%
2024/02/05	11.1	24.54	0	0.00	24.50	11.1	16,018	0.07%
2024/01/31	4	24.70	0	0.00	24.75	4	15,622	0.03%
2024/01/30	11	24.80	0	0.00	24.75	11	15,642	0.07%
2024/01/29	5	24.95	10	24.90	25.00	-5	15,754	-0.03%
2024/01/26	0	0.00	2	24.90	24.85	-2	15,870	-0.01%
2024/01/25	1.6	24.64	1.4	24.63	24.65	0.2	15,891	0.00%
2024/01/24	5	24.58	0	0.00	24.65	5	15,832	0.03%
2024/01/22	13.4	24.56	3	24.55	24.55	10.4	15,738	0.07%
2024/01/19	2	24.60	0	0.00	24.70	2	15,569	0.01%
2024/01/18	11.5	24.56	10	24.55	24.55	1.5	15,506	0.01%
2024/01/17	4.1	24.75	0	0.00	24.60	4.1	15,396	0.03%
2024/01/16	7.8	25.06	0	0.00	25.00	7.8	15,148	0.05%
2024/01/15	2	25.38	0	0.00	25.40	2	14,957	0.01%
2024/01/12	11	25.35	2	25.30	25.35	9	15,170	0.06%
2024/01/11	5	25.40	2	25.45	25.40	3	15,220	0.02%
2024/01/10	1	25.40	0	0.00	25.40	1	15,145	0.01%
2024/01/08	0	0.00	7.6	25.83	25.80	-7.6	15,229	-0.05%
2024/01/05	1	25.65	0	0.00	25.65	1	15,177	0.01%
2024/01/04	10	25.65	0	0.00	25.70	10	15,318	0.07%
2024/01/03	2	25.50	0.1	25.65	25.60	1.9	15,632	0.01%
2024/01/02	0	0.00	7.8	25.82	25.90	-7.8	15,580	-0.05%
2023/12/29	0.8	25.70	8	25.74	25.80	-7.2	15,639	-0.05%
2023/12/28	5	25.70	1.8	25.73	25.80	3.2	15,982	0.02%
2023/12/27	0.9	25.60	5.4	25.69	25.70	-4.5	15,958	-0.03%
2023/12/26	5	25.50	27	25.50	25.50	-22	15,869	-0.14%
2023/12/25	0.3	25.35	2	25.35	25.35	-1.7	15,844	-0.01%
2023/12/21	0	0.00	10	25.30	25.40	-10	15,928	-0.06%
2023/12/20	0	0.00	4	25.41	25.40	-4	15,837	-0.03%
2023/12/19	1	25.45	1	25.40	25.50	0	15,759	0.00%
2023/12/18	1	25.60	3	25.60	25.65	-2	15,928	-0.01%
2023/12/15	6	25.71	6	25.71	25.70	0	16,006	0.00%
2023/12/14	2	25.75	1	25.70	25.75	1	15,631	0.01%
2023/12/13	2	25.45	49.9	25.35	25.45	-47.9	15,320	-0.31%
2023/12/12	10.1	25.45	9.6	25.50	25.50	0.5	15,780	0.00%
2023/12/11	0.2	25.50	19.9	25.52	25.60	-19.7	15,935	-0.12%
2023/12/08	1.1	25.55	2.2	25.60	25.60	-1.1	15,933	-0.01%
2023/12/06	0	0.00	5.4	25.58	25.55	-5.4	16,053	-0.03%
2023/12/05	1.1	25.30	1	25.30	25.45	0.1	15,903	0.00%
2023/12/04	6	25.19	0	0.00	25.25	6	15,964	0.04%
2023/12/01	2.1	25.33	16	25.25	25.25	-13.9	16,050	-0.09%
2023/11/30	1	25.55	3	25.60	25.60	-2	15,938	-0.01%
2023/11/29	0.5	25.60	0	0.00	25.55	0.5	15,390	0.00%
2023/11/28	1	25.65	2.3	25.64	25.70	-1.3	15,247	-0.01%
2023/11/27	3	25.40	2	25.35	25.35	1	15,485	0.01%
2023/11/24	0	0.00	2	25.45	25.50	-2	15,446	-0.01%
2023/11/22	0.2	25.50	1	25.60	25.50	-0.8	15,421	0.00%
2023/11/21	5	25.60	1	25.40	25.70	4	15,392	0.03%
2023/11/20	0	0.00	0.2	25.20	25.20	-0.2	15,160	0.00%
2023/11/17	0	0.00	1	25.15	25.15	-1	15,128	-0.01%
2023/11/16	1	24.90	23	24.82	25.15	-22	15,028	-0.15%
2023/11/15	1	24.60	9	24.60	24.60	-8	14,492	-0.06%
2023/11/14	4	24.45	0	0.00	24.50	4	14,218	0.03%
2023/11/13	10	24.50	32	24.54	24.50	-22	14,179	-0.16%
2023/11/10	22	24.50	0	0.00	24.50	22	14,489	0.15%
2023/11/08	3	24.55	0	0.00	24.55	3	14,809	0.02%
2023/11/07	2.1	24.42	11.1	24.36	24.50	-9	14,679	-0.06%
2023/11/06	0	0.00	3	24.58	24.55	-3	14,703	-0.02%
2023/11/03	1.2	24.39	0	0.00	24.35	1.2	14,523	0.01%
2023/11/02	0	0.00	2.2	24.10	24.15	-2.2	14,579	-0.01%
2023/11/01	3.5	23.89	1	23.90	23.85	2.5	14,552	0.02%
2023/10/31	14.1	23.85	23	23.88	23.85	-8.9	14,678	-0.06%
2023/10/30	10	23.80	3	23.95	23.85	7	14,894	0.05%
2023/10/27	1	24.05	0	0.00	24.00	1	14,857	0.01%
2023/10/26	27	23.87	7	23.95	23.80	20	15,070	0.13%
2023/10/25	22	24.00	0	0.00	23.95	22	15,050	0.15%
2023/10/24	2	24.00	0	0.00	23.95	2	15,626	0.01%
2023/10/23	7	23.93	0	24.10	24.05	7	16,228	0.04%
2023/10/20	34.7	24.00	0.4	24.20	24.00	34.2	16,482	0.21%
2023/10/19	2.1	24.20	1	24.30	24.20	1.1	16,384	0.01%
2023/10/18	0	0.00	1	24.55	24.50	-1	16,613	-0.01%
2023/10/17	20	24.60	0	24.60	24.70	20	16,772	0.12%
2023/10/16	0	24.65	0	0.00	24.70	0	16,846	0.00%
2023/10/13	16	24.58	2.7	24.61	24.65	13.4	16,874	0.08%
2023/10/12	1	24.75	1	24.70	24.75	0	17,048	0.00%
2023/10/11	10	24.60	10	24.50	24.60	0	17,071	0.00%
2023/10/06	0.6	24.20	2	24.20	24.20	-1.5	16,857	-0.01%
2023/10/05	10.1	23.90	4	24.00	24.00	6.1	16,946	0.04%
2023/10/04	25.4	23.83	6	23.82	23.80	19.4	16,918	0.11%
2023/10/03	0.1	24.15	0	0.00	24.10	0.1	16,657	0.00%
2023/10/02	2	24.20	4	24.20	24.15	-2	16,730	-0.01%
2023/09/28	2	24.15	7	24.19	24.25	-5	17,234	-0.03%
2023/09/27	2.2	24.15	10	24.10	24.15	-7.8	17,375	-0.04%
2023/09/26	1	24.10	0	0.00	24.15	1	17,441	0.01%
2023/09/25	1	24.25	4	24.25	24.30	-3	17,418	-0.02%
2023/09/22	0.1	24.20	0	0.00	24.10	0.1	17,676	0.00%
2023/09/21	3.1	24.10	0	0.00	24.05	3.1	17,755	0.02%
2023/09/20	1.5	24.45	0	0.00	24.35	1.5	17,558	0.01%
2023/09/19	11	24.50	5.4	24.50	24.45	5.6	17,476	0.03%
2023/09/18	1	24.40	4.1	24.43	24.45	-3.1	17,648	-0.02%
2023/09/15	10.6	24.48	0	0.00	24.40	10.6	17,710	0.06%
2023/09/14	0	0.00	0.1	24.80	24.80	-0.1	17,220	0.00%
2023/09/13	13	24.29	0	0.00	24.30	13	17,044	0.08%
2023/09/12	3.5	24.11	0	0.00	24.25	3.5	17,281	0.02%
2023/09/11	5.8	24.20	0	0.00	24.15	5.8	17,201	0.03%
2023/09/08	14.8	24.22	0	0.00	24.20	14.8	17,161	0.09%
2023/09/07	7.2	24.25	0	0.00	24.20	7.2	17,201	0.04%
2023/09/06	5.2	24.38	7.5	24.45	24.35	-2.3	17,154	-0.01%
2023/09/05	3	24.53	0.5	24.60	24.50	2.5	17,051	0.01%
2023/09/04	0	24.65	0.1	24.65	24.60	-0.1	17,088	0.00%
2023/09/01	0.8	24.65	0.2	24.65	24.55	0.6	17,206	0.00%
2023/08/31	2	24.77	0	24.85	24.45	2	17,334	0.01%
2023/08/30	2	24.89	0.4	24.87	24.80	1.6	17,105	0.01%
2023/08/25	5	24.41	0	0.00	24.35	5	17,853	0.03%
2023/08/24	14.8	24.44	4	24.45	24.40	10.8	17,935	0.06%
2023/08/23	1.9	24.60	0.5	24.60	24.55	1.4	17,763	0.01%
2023/08/22	1.8	24.68	0	0.00	24.65	1.8	17,798	0.01%
2023/08/21	0	0.00	10	24.85	24.85	-10	17,833	-0.06%
2023/08/18	6	24.70	0	0.00	24.60	6	17,896	0.03%
2023/08/17	4.2	24.50	20	24.55	24.50	-15.8	17,943	-0.09%
2023/08/16	8.5	24.66	0	0.00	24.55	8.5	17,968	0.05%
2023/08/15	1.3	25.05	0	0.00	25.00	1.3	18,074	0.01%
2023/08/14	1.2	25.41	13	25.55	25.35	-11.8	18,157	-0.06%
2023/08/11	10.4	25.71	0	0.00	25.70	10.4	18,303	0.06%
2023/08/10	3.5	25.78	3	25.80	25.85	0.5	18,654	0.00%
2023/08/09	1	25.70	10	25.70	25.90	-9	18,587	-0.05%
2023/08/08	0.1	25.75	1	25.65	25.60	-0.9	18,629	0.00%
2023/08/07	0	0.00	2	25.55	25.75	-2	18,521	-0.01%
2023/08/04	1.1	25.56	0	0.00	25.55	1.1	19,029	0.01%
2023/08/02	4.7	25.69	72	25.68	25.65	-67.3	19,034	-0.35%
2023/08/01	3	25.88	0	0.00	25.95	3	18,926	0.02%
2023/07/31	5	25.90	0	0.00	25.85	5	18,911	0.03%
2023/07/28	0.5	26.00	11	25.95	25.95	-10.6	18,840	-0.06%
2023/07/27	3.6	25.92	13.2	25.90	26.00	-9.7	19,073	-0.05%
2023/07/26	14	26.93	109.1	26.90	26.95	-95.1	18,746	-0.51%	大賣/
2023/07/25	16.2	26.52	0	0.00	26.55	16.2	18,198	0.09%
2023/07/24	1.1	26.30	3	26.35	26.25	-1.9	17,976	-0.01%
2023/07/21	0	0.00	3.1	26.50	26.45	-3.1	17,922	-0.02%
2023/07/20	3	26.40	4.2	26.50	26.60	-1.2	17,686	-0.01%
2023/07/19	0	0.00	4	26.50	26.45	-4	17,536	-0.02%
2023/07/18	2.4	26.42	0	0.00	26.45	2.4	17,454	0.01%
2023/07/14	0	0.00	10	26.10	26.30	-10	17,330	-0.06%
2023/07/13	78	26.03	7	26.04	26.00	71	17,212	0.41%
2023/07/12	12	25.88	0	0.00	25.95	12	17,202	0.07%
2023/07/11	3.3	25.62	0	0.00	25.80	3.3	17,178	0.02%
2023/07/10	2	25.50	0	0.00	25.45	2	17,133	0.01%
2023/07/07	11.9	25.49	0	0.00	25.55	11.9	17,090	0.07%
2023/07/06	15.1	25.83	1	26.05	25.80	14.1	17,046	0.08%
2023/07/05	0	0.00	1	26.15	26.15	-1	16,503	-0.01%
2023/07/04	5	26.00	0	0.00	26.05	5	16,516	0.03%
2023/07/03	0	0.00	1	26.10	26.20	-1	17,050	-0.01%
2023/06/30	10	25.90	2	26.10	26.05	8	17,383	0.05%
2023/06/29	2.3	25.99	0	0.00	25.95	2.3	17,356	0.01%
2023/06/28	2	26.10	0	0.00	26.10	2	17,343	0.01%
2023/06/21	1.2	26.40	2.1	26.35	26.40	-0.9	17,372	-0.01%
2023/06/19	10	26.10	15	26.30	26.30	-5	17,602	-0.03%
2023/06/16	2	26.18	0	0.00	26.20	2	17,763	0.01%
2023/06/15	0	0.00	2	26.25	26.25	-2	17,695	-0.01%
2023/06/14	0	0.00	6.2	26.27	26.25	-6.2	18,005	-0.03%
2023/06/13	5	26.15	0.9	26.32	26.30	4.1	18,799	0.02%
2023/06/12	11	26.25	1	26.30	26.20	10	18,972	0.05%
2023/06/09	1	26.50	13	26.58	26.50	-12	19,209	-0.06%
2023/06/08	0.3	26.55	1	26.55	26.60	-0.8	19,690	0.00%
2023/06/07	1.1	26.60	1.5	26.58	26.70	-0.4	20,013	0.00%
2023/06/06	3	26.60	6	26.55	26.55	-3	20,186	-0.01%
2023/06/05	0	0.00	10.3	26.38	26.35	-10.3	20,288	-0.05%
2023/06/02	0	0.00	1	25.95	26.00	-1	20,283	0.00%
2023/05/31	1	26.00	1.1	26.00	25.90	0	20,433	0.00%
2023/05/30	10	25.95	4	25.93	25.90	6	20,093	0.03%
2023/05/29	4	25.85	0	0.00	25.80	4	20,295	0.02%
2023/05/26	4	25.79	3	25.80	25.75	1	21,019	0.00%
2023/05/25	3	25.92	0	0.00	25.80	3	21,338	0.01%
2023/05/24	0	0.00	76	26.01	26.10	-76	21,844	-0.35%
2023/05/23	0	0.00	5.5	26.10	26.10	-5.5	24,309	-0.02%
2023/05/22	5	26.30	2	26.30	26.20	3	24,670	0.01%
2023/05/19	0	0.00	16.7	26.26	26.30	-16.7	24,822	-0.07%
2023/05/18	1	25.90	18.1	25.99	26.00	-17.1	24,535	-0.07%
2023/05/17	10	25.85	16	25.88	25.90	-6	24,518	-0.02%
2023/05/16	0	0.00	19	25.63	25.70	-19	24,504	-0.08%
2023/05/15	0	0.00	2	25.25	25.30	-2	24,649	-0.01%
2023/05/12	10	25.25	0	0.00	25.25	10	24,732	0.04%
2023/05/11	0	0.00	3.1	25.45	25.45	-3.1	24,717	-0.01%
2023/05/10	5	25.10	10	25.46	25.50	-5	24,967	-0.02%
2023/05/09	0.3	24.95	1	25.00	25.05	-0.7	24,612	0.00%
2023/05/08	1	25.00	8	24.99	24.95	-7	24,684	-0.03%
2023/05/05	0	0.00	7.4	24.91	24.95	-7.4	24,564	-0.03%
2023/05/04	0.3	24.90	4.2	24.80	24.90	-3.9	24,734	-0.02%
2023/05/03	2	24.80	10	24.74	24.80	-8	24,849	-0.03%
2023/05/02	14	24.60	0	0.00	24.90	14	25,028	0.06%
2023/04/26	0	0.00	1.5	24.92	24.95	-1.5	26,074	-0.01%
2023/04/25	4	24.96	4	24.93	24.95	0	26,059	0.00%
2023/04/24	0	0.00	10.1	24.85	25.00	-10.1	26,186	-0.04%
2023/04/21	2.4	24.81	1	24.85	24.85	1.4	26,318	0.01%
2023/04/20	3.3	24.92	0	0.00	24.90	3.3	26,408	0.01%
2023/04/19	3.5	25.09	1	25.05	25.05	2.5	26,893	0.01%
2023/04/18	1	25.20	0	0.00	25.30	1	26,824	0.00%
2023/04/17	4	25.18	0	0.00	25.25	4	26,845	0.01%
2023/04/14	1	25.30	6	25.30	25.45	-5	26,928	-0.02%
2023/04/13	0.1	25.25	4	25.25	25.30	-3.9	26,870	-0.01%
2023/04/11	0	0.00	1	25.20	25.25	-1	26,870	0.00%
2023/04/10	4	25.00	3	24.95	25.00	1	26,754	0.00%
2023/04/07	1	24.95	27	24.98	25.00	-26	26,718	-0.10%
2023/04/06	15	25.45	37	25.48	25.45	-22	26,524	-0.08%
2023/03/31	5	25.30	14	25.08	25.30	-9	25,953	-0.03%
2023/03/30	0	0.00	66.3	24.98	25.00	-66.3	25,577	-0.26%
2023/03/29	4	24.90	0	0.00	24.90	4	25,366	0.02%
2023/03/28	5	24.80	2	24.73	24.80	3	25,574	0.01%
2023/03/27	0	0.00	6	24.70	24.70	-6	25,631	-0.02%
2023/03/24	10	24.55	3	24.65	24.70	7	25,780	0.03%
2023/03/23	5.1	24.45	4	24.61	24.65	1.1	25,780	0.00%
2023/03/22	0	0.00	2	24.30	24.45	-2	25,746	-0.01%
2023/03/21	5.1	23.95	8.2	24.05	23.95	-3.1	25,969	-0.01%
2023/03/20	1.2	23.70	6	23.68	23.75	-4.8	25,940	-0.02%
2023/03/17	1	23.85	7	23.74	23.70	-6	25,820	-0.02%
2023/03/16	34.4	23.55	1	23.60	23.55	33.4	25,737	0.13%
2023/03/15	26.3	24.09	1	24.05	24.00	25.3	25,346	0.10%
2023/03/14	24.4	24.11	14	24.06	24.05	10.4	25,227	0.04%
2023/03/13	42.4	24.33	9	24.28	24.35	33.4	24,999	0.13%
2023/03/10	26.8	24.66	4	24.68	24.55	22.8	24,830	0.09%
2023/03/09	5.9	24.90	2	24.88	24.85	3.9	24,730	0.02%
2023/03/08	1	24.90	1	25.00	25.00	0	25,046	0.00%
2023/03/07	11	24.99	3	24.83	25.00	8	25,186	0.03%
2023/03/06	10.1	24.85	6	24.83	24.85	4.1	25,275	0.02%
2023/03/03	6.2	24.74	0	0.00	24.65	6.2	25,394	0.02%
2023/03/02	21.7	24.70	1	24.70	24.70	20.7	25,413	0.08%
2023/03/01	17.1	24.88	6.4	24.78	24.80	10.7	25,464	0.04%
2023/02/24	10	24.95	6	24.94	24.95	4	25,274	0.02%
2023/02/23	0	0.00	2	24.93	24.95	-2	24,712	-0.01%
2023/02/22	8	24.77	4	24.79	24.90	4	24,520	0.02%
2023/02/21	90.2	24.74	42.7	24.76	24.75	47.4	24,211	0.20%
2023/02/20	5.5	26.00	6	25.93	26.00	-0.5	22,032	0.00%
2023/02/17	20	25.40	0	0.00	25.40	20	22,020	0.09%
2023/02/16	6	25.20	4	25.09	25.10	2	22,302	0.01%
2023/02/15	7.1	25.09	1	25.05	25.05	6.1	22,859	0.03%
2023/02/14	2	25.30	4	25.31	25.25	-2	22,744	-0.01%
2023/02/13	2	24.80	3	25.18	25.20	-1	22,744	0.00%
2023/02/10	1	24.60	2	24.75	24.70	-1	22,403	0.00%
2023/02/09	2	24.60	10	24.60	24.60	-8	22,403	-0.04%
2023/02/08	13.5	24.71	0	0.00	24.50	13.5	22,448	0.06%
2023/02/07	4.1	24.45	0	0.00	24.40	4.1	22,204	0.02%
2023/02/06	2	24.58	0	0.00	24.50	2	22,109	0.01%
2023/02/03	11	24.65	0.1	24.80	24.70	10.9	21,991	0.05%
2023/02/02	3.2	24.63	0.3	24.75	24.65	2.9	22,066	0.01%
2023/02/01	1.3	24.62	0	0.00	24.65	1.3	21,983	0.01%
2023/01/31	3.3	24.74	0	0.00	24.50	3.3	22,091	0.01%
2023/01/30	3	24.50	16.2	24.51	24.90	-13.2	21,892	-0.06%
2023/01/17	4.2	24.22	1	24.25	24.15	3.2	21,493	0.01%
2023/01/16	36	24.40	2	24.55	24.45	34	21,542	0.16%
2023/01/13	10	24.35	0.1	24.35	24.25	9.9	21,747	0.05%
2023/01/12	19	24.17	0	0.00	24.05	19	22,253	0.09%
2023/01/11	19	24.27	0	0.00	24.20	19	22,618	0.08%
2023/01/09	0	0.00	23.1	24.36	24.60	-23.1	23,482	-0.10%
2023/01/06	1	24.00	0	0.00	23.95	1	23,520	0.00%
2023/01/05	0	0.00	3	24.00	24.00	-3	24,293	-0.01%
2023/01/04	44.5	23.84	0	0.00	23.80	44.5	24,469	0.18%
2023/01/03	6.4	23.88	0	0.00	24.00	6.4	24,994	0.03%
2022/12/30	13	24.07	0	0.00	24.05	13	25,089	0.05%
2022/12/29	19	24.02	3	24.00	24.10	16	25,674	0.06%
2022/12/28	1	24.10	0	0.00	24.05	1	25,844	0.00%
2022/12/27	4	24.29	1	24.30	24.30	3	26,088	0.01%
2022/12/26	2	24.25	0	0.00	24.15	2	26,483	0.01%
2022/12/23	5	24.08	4	24.05	24.10	1	26,908	0.00%
2022/12/22	0	0.00	0.9	24.40	24.35	-0.9	27,330	0.00%
2022/12/21	0.1	24.15	1	24.00	24.10	-0.9	27,681	0.00%
2022/12/20	11.6	23.94	0	0.00	24.00	11.6	27,990	0.04%
2022/12/19	1	24.10	0.1	24.20	24.30	0.9	28,030	0.00%
2022/12/16	8	24.28	0	0.00	24.25	8	28,079	0.03%
2022/12/15	4	24.55	2	24.53	24.60	2	28,313	0.01%
2022/12/14	0.1	24.60	0	0.00	24.65	0.1	28,358	0.00%
2022/12/12	1	24.40	0	0.00	24.55	1	27,953	0.00%
2022/12/09	2	24.65	3	24.70	24.65	-1	28,309	0.00%
2022/12/08	0	0.00	1	24.65	24.65	-1	28,421	0.00%
2022/12/06	2.5	24.20	10	24.20	24.20	-7.5	28,176	-0.03%
2022/12/05	1	24.15	0.3	24.40	24.25	0.7	28,230	0.00%
2022/12/02	9.8	24.27	0.3	24.40	24.15	9.5	28,164	0.03%
2022/12/01	0.1	24.75	6	24.70	24.60	-5.9	28,065	-0.02%
2022/11/30	0	0.00	1	24.90	24.80	-1	27,907	0.00%
2022/11/29	0	0.00	15.8	24.29	24.50	-15.8	27,597	-0.06%
2022/11/28	1	23.80	1	24.15	24.10	0	27,285	0.00%
2022/11/25	2	23.95	2	24.00	24.15	0	27,359	0.00%
2022/11/24	1	24.10	0	0.00	24.25	1	27,342	0.00%
2022/11/23	0.7	24.00	1	24.00	24.00	-0.3	27,320	0.00%
2022/11/22	1	23.75	0	0.00	23.75	1	27,186	0.00%
2022/11/21	2	23.60	0	0.00	23.75	2	27,053	0.01%
2022/11/18	4	23.54	0	0.00	23.70	4	26,863	0.01%
2022/11/17	4.9	23.68	0	0.00	23.75	4.9	26,730	0.02%
2022/11/16	1	23.90	0	0.00	24.00	1	26,587	0.00%
2022/11/15	0.2	24.10	5	23.95	24.20	-4.8	26,305	-0.02%
2022/11/14	26	24.00	2	24.00	24.05	24	25,900	0.09%
2022/11/10	1.1	23.35	0	0.00	23.20	1.1	24,852	0.00%
2022/11/09	13	23.45	0	0.00	23.45	13	24,785	0.05%
2022/11/08	3	23.47	0	0.00	23.50	3	24,490	0.01%
2022/11/04	7.1	22.95	0	0.00	23.05	7.1	24,457	0.03%
2022/11/03	3.6	23.11	0	0.00	23.05	3.6	24,429	0.01%
2022/11/02	8	23.31	0	0.00	23.25	8	24,583	0.03%
2022/11/01	0.3	23.50	4	23.31	23.40	-3.7	24,560	-0.02%
2022/10/31	19	23.39	0	0.00	23.20	19	24,549	0.08%
2022/10/28	2	23.13	0	0.00	23.15	2	24,458	0.01%
2022/10/27	0	0.00	4	23.29	23.10	-4	24,668	-0.02%
2022/10/26	0	0.00	2	23.25	23.20	-2	24,592	-0.01%
2022/10/25	8.8	22.58	10	22.80	22.80	-1.2	24,368	0.00%
2022/10/24	25.2	22.82	12	22.88	22.85	13.2	24,346	0.05%
2022/10/21	3	23.13	20	23.00	22.95	-17	24,367	-0.07%
2022/10/20	11.9	22.22	6	22.36	22.55	5.9	24,420	0.02%
2022/10/19	90	22.88	0	0.00	22.50	90	24,148	0.37%
2022/10/18	37.2	22.94	18	22.91	23.00	19.2	24,006	0.08%
2022/10/17	16	23.17	2	23.15	23.10	14	23,675	0.06%
2022/10/14	38.6	23.73	0	0.00	23.55	38.6	23,619	0.16%
2022/10/13	14.9	23.85	0.3	23.67	23.75	14.5	23,349	0.06%
2022/10/12	3	24.28	0	0.00	24.60	3	22,797	0.01%
2022/10/11	29.2	24.69	0	0.00	24.40	29.2	22,867	0.13%
2022/10/07	1.2	25.35	0.4	25.40	25.30	0.8	22,305	0.00%
2022/10/06	89.1	25.26	0	0.00	25.45	89.1	22,453	0.40%
2022/10/05	29.3	25.31	3	25.25	25.25	26.3	22,312	0.12%
2022/10/04	7.3	25.38	0	0.00	25.30	7.3	22,603	0.03%
2022/10/03	6.2	25.39	4.2	25.35	25.35	2	23,041	0.01%
2022/09/30	1.2	25.82	1	25.95	25.75	0.2	22,887	0.00%
2022/09/29	2.2	26.05	10	26.00	26.10	-7.8	22,759	-0.03%
2022/09/28	13	26.16	1	26.20	26.10	12	22,658	0.05%
2022/09/27	4.1	26.25	18.7	26.16	26.15	-14.6	22,376	-0.07%
2022/09/26	18.3	26.39	0	0.00	26.35	18.3	22,217	0.08%
2022/09/23	0.4	26.80	1	26.85	26.75	-0.6	22,276	0.00%
2022/09/22	5.8	26.86	0	0.00	26.80	5.8	22,245	0.03%
2022/09/21	1	27.30	1	27.30	27.30	0	21,945	0.00%
2022/09/19	1	27.53	1	27.45	27.40	0	21,916	0.00%
2022/09/16	6	27.39	1	27.35	27.40	5	21,998	0.02%
2022/09/15	1	27.35	6	27.40	27.55	-5	21,723	-0.02%
2022/09/14	0	0.00	1	27.50	27.40	-1	21,826	0.00%
2022/09/13	0	0.00	6	27.84	27.75	-6	21,825	-0.03%
2022/09/08	0.5	27.45	2	27.40	27.50	-1.5	22,215	-0.01%
2022/09/07	2.2	27.47	5.5	27.40	27.30	-3.3	22,493	-0.01%
2022/09/06	0.5	27.85	4.5	27.87	27.80	-4	22,502	-0.02%
2022/09/05	36.5	27.59	11.1	27.55	27.55	25.5	22,607	0.11%
2022/09/02	1.2	27.80	1	27.60	27.60	0.2	22,677	0.00%
2022/09/01	7.1	27.73	1	27.70	27.65	6.1	22,680	0.03%
2022/08/31	0.6	27.81	5	28.13	28.20	-4.4	22,507	-0.02%
2022/08/29	4.5	27.67	1	27.60	27.70	3.5	22,262	0.02%
2022/08/25	0	0.00	5.2	27.95	27.80	-5.2	22,389	-0.02%
2022/08/24	6	27.58	1	27.65	27.65	5	22,660	0.02%
2022/08/23	1.5	27.60	0	0.00	27.55	1.5	23,486	0.01%
2022/08/22	4.9	27.83	1	27.75	27.80	3.9	23,625	0.02%
2022/08/19	3	28.10	0	0.00	28.05	3	23,772	0.01%
2022/08/18	8.2	28.00	11	28.05	28.05	-2.9	24,571	-0.01%
2022/08/17	1.5	28.23	0	0.00	28.25	1.5	24,592	0.01%
2022/08/16	0.7	28.30	0	0.00	28.30	0.7	24,579	0.00%
2022/08/15	2.5	28.42	1	28.40	28.35	1.5	24,915	0.01%
2022/08/12	1.1	28.55	0	0.00	28.45	1.1	25,136	0.00%
2022/08/11	2.1	28.55	44	28.50	28.50	-41.9	25,489	-0.16%
2022/08/10	9	28.20	0	0.00	28.15	9	25,919	0.03%
2022/08/09	8	27.81	5	27.97	28.10	3	26,201	0.01%
2022/08/08	1	27.36	1	27.50	27.60	0	26,293	0.00%
2022/08/05	16	27.46	0	0.00	27.55	16	26,864	0.06%
2022/08/04	6	27.18	2	27.30	27.30	4	27,340	0.01%
2022/08/03	8.5	27.03	10	27.03	27.20	-1.5	27,583	-0.01%
2022/08/02	1.1	27.01	1	27.45	27.35	0.1	28,013	0.00%
2022/08/01	1.2	27.32	20	27.10	27.20	-18.8	28,162	-0.07%
2022/07/29	13.5	27.45	20	27.40	27.50	-6.5	28,435	-0.02%
2022/07/28	7.3	27.34	2	27.65	27.65	5.3	28,289	0.02%
2022/07/27	30.5	29.30	5	29.24	29.35	25.5	28,025	0.09%
2022/07/26	0.1	29.20	1	29.20	29.20	-0.9	27,904	0.00%
2022/07/25	0	0.00	13	29.32	29.15	-13	27,790	-0.05%
2022/07/22	11.1	29.01	3.8	28.69	29.05	7.3	27,909	0.03%
2022/07/21	0	0.00	9	27.96	28.45	-9	27,922	-0.03%
2022/07/20	11.2	27.86	1	28.20	27.85	10.2	27,933	0.04%
2022/07/19	24.2	27.83	0	0.00	27.85	24.2	27,927	0.09%
2022/07/18	14	27.32	0	0.00	28.00	14	28,027	0.05%
2022/07/15	27.4	27.12	6	27.13	27.20	21.4	27,870	0.08%
2022/07/13	2.6	27.16	6	27.12	27.10	-3.4	27,947	-0.01%
2022/07/12	78.1	26.43	1	26.70	26.50	77.1	28,125	0.27%
2022/07/11	13.1	27.17	0	0.00	27.05	13.1	27,990	0.05%
2022/07/08	5.4	28.38	0	0.00	28.30	5.4	28,352	0.02%
2022/07/07	2.8	28.52	3	28.65	28.60	-0.3	28,510	0.00%
2022/07/06	12.1	28.72	19	28.60	28.60	-6.9	28,719	-0.02%
2022/07/05	0	0.00	2	29.05	29.05	-2	29,133	-0.01%
2022/07/04	2	29.10	0	0.00	28.95	2	29,590	0.01%
2022/07/01	1	28.90	2	29.15	29.10	-1	30,456	0.00%
2022/06/30	2.5	29.03	0	0.00	29.00	2.5	30,507	0.01%
2022/06/29	0.2	29.55	0	0.00	29.40	0.2	30,565	0.00%
2022/06/28	0	0.00	9	29.70	29.70	-9	30,665	-0.03%
2022/06/27	2.2	29.85	3	29.90	29.70	-0.8	30,904	0.00%
2022/06/24	5	29.60	6	29.65	29.65	-1	31,025	0.00%
2022/06/23	0	0.00	33.5	29.39	29.40	-33.5	31,097	-0.11%
2022/06/22	3	28.95	2	29.20	28.95	1	30,976	0.00%
2022/06/21	0	0.00	4	29.48	29.50	-4	30,840	-0.01%
2022/06/20	0	0.00	3	29.50	29.00	-3	30,838	-0.01%
2022/06/17	13.3	29.09	0	0.00	29.10	13.3	30,830	0.04%
2022/06/16	2	29.68	0	0.00	29.50	2	30,482	0.01%
2022/06/15	3	29.20	0	0.00	29.15	3	30,603	0.01%
2022/06/14	3.1	29.15	0	0.00	29.45	3.1	30,745	0.01%
2022/06/13	15.2	28.89	0	0.00	28.90	15.2	30,810	0.05%
2022/06/10	1	28.85	1	29.20	29.15	0	30,665	0.00%
2022/06/09	0	0.00	2	29.10	29.15	-2	30,719	-0.01%
2022/06/07	3.3	29.41	0	0.00	29.35	3.3	30,891	0.01%
2022/06/06	4.2	29.56	0	0.00	29.60	4.2	31,008	0.01%
2022/06/02	7.2	29.52	0	0.00	29.55	7.2	31,306	0.02%
2022/06/01	2	30.00	0	0.00	29.80	2	31,558	0.01%
2022/05/31	0.5	29.85	0.1	30.05	30.60	0.4	31,353	0.00%
2022/05/30	0	0.00	5	29.90	30.05	-5	30,566	-0.02%
2022/05/27	1	29.40	2.1	29.45	29.40	-1.1	30,477	0.00%
2022/05/26	38.9	28.82	6	28.95	28.80	32.9	30,519	0.11%
2022/05/25	2	29.48	0	0.00	29.55	2	30,243	0.01%
2022/05/24	10	29.75	0	29.65	29.45	10	30,635	0.03%
2022/05/23	0	0.00	7	29.68	29.45	-7	30,589	-0.02%
2022/05/20	6	29.01	7	29.00	28.90	-1	30,556	0.00%
2022/05/19	8.2	28.79	3	28.80	28.75	5.2	30,358	0.02%
2022/05/18	0	0.00	2	29.50	29.60	-2	29,968	-0.01%
2022/05/17	64.2	28.72	13	28.85	28.60	51.2	29,719	0.17%
2022/05/16	5.2	29.04	0	0.00	29.10	5.2	29,628	0.02%
2022/05/13	5.2	29.53	2	29.10	29.45	3.2	29,513	0.01%
2022/05/12	4.7	29.93	0	0.00	29.50	4.7	29,045	0.02%
2022/05/11	10.3	30.51	11	30.35	30.65	-0.7	28,676	0.00%
2022/05/10	5.3	30.07	1	30.40	30.35	4.3	28,560	0.02%
2022/05/09	12.7	30.93	5	30.70	30.70	7.7	28,178	0.03%
2022/05/06	4.3	31.49	0	0.00	31.80	4.3	28,159	0.02%
2022/05/05	2.2	32.22	0	0.00	32.10	2.2	28,325	0.01%
2022/05/04	2.3	32.46	0	0.00	32.40	2.3	28,119	0.01%
2022/05/03	3.6	32.90	4	32.75	32.70	-0.4	28,203	0.00%
2022/04/29	1.1	33.35	10	33.70	33.85	-8.9	27,989	-0.03%
2022/04/28	3	33.22	2	33.08	33.30	1	27,975	0.00%
2022/04/27	2.3	33.01	2	33.10	33.20	0.3	27,580	0.00%
2022/04/26	1	33.35	7	33.29	33.45	-6	27,301	-0.02%
2022/04/25	20	32.37	0	0.00	32.45	20	26,959	0.07%
2022/04/22	59.1	32.55	18	32.52	33.00	41.1	26,784	0.15%
2022/04/21	2.2	32.16	0	0.00	32.20	2.2	26,673	0.01%
2022/04/20	8	32.09	5	31.99	32.50	3	26,892	0.01%
2022/04/19	3	32.07	0	0.00	32.15	3	26,908	0.01%
2022/04/18	12.3	32.09	4	32.11	32.20	8.3	26,963	0.03%
2022/04/15	61	33.10	1	33.35	33.30	60	26,415	0.23%
2022/04/14	13.3	33.76	10.6	33.82	33.35	2.7	26,342	0.01%
2022/04/13	0.2	35.15	0	0.00	35.25	0.2	25,645	0.00%
2022/04/12	3.6	34.94	2	35.00	35.15	1.6	25,441	0.01%
2022/04/11	5	35.23	6.2	35.28	35.35	-1.2	25,024	0.00%
2022/04/08	1	34.65	89.1	34.41	34.85	-88.1	24,284	-0.36%
2022/04/07	8	34.31	3	34.58	33.75	5	23,842	0.02%
2022/04/06	1	33.50	100	33.00	34.05	-99	22,977	-0.43%
2022/04/01	1	32.95	8.3	33.05	33.00	-7.3	22,610	-0.03%
2022/03/31	2	33.10	9	33.03	33.05	-7	22,363	-0.03%
2022/03/30	2	32.65	1	32.65	32.85	1	22,078	0.00%
2022/03/29	3.1	32.39	36.2	32.34	32.30	-33.1	21,769	-0.15%
2022/03/28	0	0.00	4.5	31.62	32.10	-4.5	21,517	-0.02%
2022/03/25	1	31.65	0	0.00	31.80	1	21,349	0.00%
2022/03/24	5	31.68	1	31.65	31.80	4	21,255	0.02%
2022/03/23	2.9	31.58	2.8	31.60	31.70	0.1	21,237	0.00%
2022/03/22	0	0.00	3	31.30	31.40	-3	20,979	-0.01%
2022/03/21	2.3	31.10	5	31.20	31.15	-2.7	20,700	-0.01%
2022/03/18	0.1	31.05	0	0.00	31.05	0.1	20,610	0.00%
2022/03/17	12	31.40	2	31.23	30.90	10	20,246	0.05%
2022/03/16	0	30.50	7	30.46	30.50	-7	19,838	-0.04%
2022/03/15	3	30.03	13	30.01	30.10	-10	19,599	-0.05%
2022/03/14	0.1	30.05	0	0.00	30.05	0.1	19,488	0.00%
2022/03/11	2	29.88	1	29.90	29.95	1	19,522	0.01%
2022/03/10	2	29.73	0	0.00	29.90	2	19,461	0.01%
2022/03/09	4.2	28.95	2.1	29.00	28.80	2.1	19,237	0.01%
2022/03/08	6.2	28.82	14	28.91	28.95	-7.8	19,069	-0.04%
2022/03/07	7	29.11	1	29.20	29.20	6	18,755	0.03%
2022/03/04	3	29.67	0	0.00	29.70	3	18,877	0.02%
2022/03/03	0	0.00	2.1	29.91	29.95	-2.1	18,961	-0.01%
2022/03/01	37	29.81	3	29.78	29.80	34	18,859	0.18%
2022/02/25	3.3	29.26	1	29.30	29.45	2.3	19,000	0.01%
2022/02/24	19.1	29.52	12.6	29.42	29.60	6.5	18,467	0.04%
2022/02/23	2	30.00	2	30.00	30.00	0	18,052	0.00%
2022/02/22	8.2	29.89	1	29.80	30.00	7.2	18,132	0.04%
2022/02/21	5	30.10	2	30.15	30.20	3	17,846	0.02%
2022/02/18	1	30.45	0	0.00	30.35	1	17,825	0.01%
2022/02/17	1.2	30.56	1	30.95	30.50	0.2	17,913	0.00%
2022/02/16	3	30.45	2	30.60	30.65	1	17,857	0.01%
2022/02/15	0	0.00	1	30.40	30.25	-1	17,736	-0.01%
2022/02/14	1	30.20	6	30.31	30.35	-5	18,057	-0.03%
2022/02/11	1	30.25	6	30.25	30.40	-5	18,304	-0.03%
2022/02/10	3	30.20	1	30.35	30.30	2	18,248	0.01%
2022/02/09	0	0.00	16	30.17	30.35	-16	18,159	-0.09%
2022/02/08	0	0.00	7	30.00	30.10	-7	17,802	-0.04%
2022/02/07	0	0.00	6.3	29.65	29.95	-6.3	17,460	-0.04%
2022/01/26	0	0.00	1	28.95	29.00	-1	16,923	-0.01%
2022/01/25	6	28.51	5.3	28.54	28.85	0.7	16,852	0.00%
2022/01/24	5	28.60	2	28.40	28.85	3	16,611	0.02%
2022/01/21	2	28.73	2	28.70	28.85	0	16,652	0.00%
2022/01/20	8.2	28.90	3	29.00	28.95	5.2	16,580	0.03%
2022/01/19	8	29.02	0	0.00	29.00	8	16,539	0.05%
2022/01/18	2.2	29.22	4	29.11	29.20	-1.8	16,580	-0.01%
2022/01/17	3.2	29.16	6	29.20	29.20	-2.8	16,515	-0.02%
2022/01/14	6	29.70	0	0.00	29.50	6	16,375	0.04%
2022/01/13	1	29.60	8	29.56	29.90	-7	16,353	-0.04%
2022/01/12	1	29.30	5	29.34	29.40	-4	16,038	-0.02%
2022/01/11	0	0.00	4.2	29.22	29.30	-4.2	15,830	-0.03%
2022/01/10	2	28.90	2	28.90	28.95	0	15,589	0.00%
2022/01/07	7.1	28.95	6.1	28.95	28.95	1	15,599	0.01%
2022/01/06	5	28.40	1	28.55	28.55	4	15,267	0.03%
2022/01/05	7	28.15	0	0.00	28.20	7	14,964	0.05%
2022/01/04	7	28.02	1	28.05	28.10	6	15,078	0.04%
2022/01/03	12	28.09	1	28.00	28.00	11	15,109	0.07%
2021/12/30	1	28.10	5.1	28.07	28.05	-4.1	15,184	-0.03%
2021/12/29	3.8	28.04	0.5	28.03	28.05	3.3	15,235	0.02%
2021/12/28	0	0.00	2	27.95	28.00	-2	15,216	-0.01%
2021/12/27	3	27.95	0	0.00	27.95	3	15,232	0.02%
2021/12/24	3.2	27.95	2.6	27.94	27.95	0.6	15,526	0.00%
2021/12/21	1	27.80	0	0.00	27.95	1	15,970	0.01%
2021/12/20	0.3	27.90	0	0.00	27.80	0.3	16,105	0.00%
2021/12/17	0.1	27.85	0	0.00	28.00	0.1	16,162	0.00%
2021/12/15	0.2	27.75	0	0.00	27.70	0.2	16,649	0.00%
2021/12/14	1	27.65	1	27.75	27.75	0	17,018	0.00%
2021/12/13	3	27.95	0	0.00	27.85	3	17,039	0.02%
2021/12/10	0	0.00	5	27.95	27.95	-5	16,974	-0.03%
2021/12/09	9	27.90	14	27.92	28.00	-5	17,054	-0.03%
2021/12/08	1	27.95	0.1	27.95	28.00	0.9	17,096	0.01%
2021/12/07	6	27.88	1.1	27.95	28.00	4.9	17,150	0.03%
2021/12/06	2	27.83	0	0.00	27.90	2	17,161	0.01%
2021/12/02	2	27.65	1	27.70	27.70	1	17,391	0.01%
2021/12/01	0	0.00	11	27.40	27.55	-11	17,536	-0.06%
2021/11/30	6	27.37	0.5	27.45	26.95	5.5	17,713	0.03%
2021/11/29	2.3	27.22	4	27.25	27.20	-1.7	17,555	-0.01%
2021/11/25	3	27.85	22	27.88	27.90	-19	19,582	-0.10%
2021/11/24	2	28.00	16.5	27.89	28.00	-14.5	20,638	-0.07%
2021/11/23	4	27.31	0	0.00	27.40	4	21,097	0.02%
2021/11/22	1	27.20	2	27.43	27.50	-1	21,440	0.00%
2021/11/19	3.9	27.77	0	0.00	27.65	3.9	21,606	0.02%
2021/11/18	0.3	27.90	3	27.95	27.95	-2.7	22,181	-0.01%
2021/11/17	0	0.00	5	27.95	27.95	-5	22,368	-0.02%
2021/11/16	0	0.00	5	27.90	27.90	-5	22,525	-0.02%
2021/11/15	0	0.00	16.9	27.90	27.95	-16.9	22,819	-0.07%
2021/11/12	7	27.63	0.6	27.65	27.60	6.4	22,868	0.03%
2021/11/11	0	0.00	26.9	27.69	27.75	-26.9	23,019	-0.12%
2021/11/10	0	0.00	0.1	27.30	27.35	-0.1	22,766	0.00%
2021/11/09	0.8	26.90	4.6	26.89	27.00	-3.9	22,490	-0.02%
2021/11/08	0	0.00	14	26.90	26.90	-14	22,524	-0.06%
2021/11/05	0	0.00	14.3	26.70	26.80	-14.3	22,508	-0.06%
2021/11/04	0.2	26.75	0	0.00	26.70	0.2	22,650	0.00%
2021/11/03	0	0.00	1.8	26.65	26.70	-1.8	22,821	-0.01%
2021/11/02	0	0.00	6.1	26.70	26.70	-6.1	22,957	-0.03%
2021/10/28	1	26.80	13	26.70	26.60	-12	22,959	-0.05%
2021/10/27	1	26.70	24.1	26.69	26.75	-23.1	23,112	-0.10%
2021/10/26	10	26.55	4	26.59	26.65	6	23,197	0.03%
2021/10/25	0	0.00	2.7	26.39	26.35	-2.7	23,185	-0.01%
2021/10/22	1.5	26.42	0.1	26.45	26.45	1.4	23,368	0.01%
2021/10/21	0	0.00	4.1	26.44	26.50	-4.1	23,477	-0.02%
2021/10/20	0	0.00	5.2	26.25	26.30	-5.2	23,426	-0.02%
2021/10/19	1	26.20	2.1	26.25	26.25	-1.1	23,572	0.00%
2021/10/18	10	26.20	1.1	26.20	26.20	8.9	23,748	0.04%
2021/10/15	0	0.00	7.7	26.20	26.20	-7.7	23,849	-0.03%
2021/10/14	0	0.00	10	26.25	26.10	-10	23,979	-0.04%
2021/10/13	2	26.13	2.1	26.18	26.15	-0.1	24,116	0.00%
2021/10/12	3	26.02	2.5	26.11	26.15	0.5	24,346	0.00%
2021/10/08	1	26.00	0.2	26.15	26.00	0.8	24,156	0.00%
2021/10/07	0	0.00	1.5	26.23	26.25	-1.5	24,320	-0.01%
2021/10/06	1.4	25.99	0	0.00	26.05	1.4	24,491	0.01%
2021/10/05	0.7	26.05	0.4	26.05	25.90	0.3	24,529	0.00%
2021/10/04	1.2	26.06	24.4	26.00	26.00	-23.2	24,580	-0.09%
2021/10/01	10.4	26.02	0	0.00	26.10	10.4	24,614	0.04%
2021/09/30	5.2	26.16	0.6	26.25	26.30	4.6	24,461	0.02%
2021/09/29	0	26.30	0	0.00	26.35	0	24,349	0.00%
2021/09/28	0	0.00	1	26.35	26.40	-1	24,262	0.00%
2021/09/27	0.1	26.40	1	26.40	26.40	-0.9	24,322	0.00%
2021/09/24	1	26.25	0	0.00	26.30	1	24,287	0.00%
2021/09/23	2	26.25	0.2	26.20	26.25	1.8	24,375	0.01%
2021/09/22	7.9	25.88	0	0.00	25.90	7.9	24,477	0.03%
2021/09/16	4	26.30	17.3	26.34	26.35	-13.3	23,797	-0.06%
2021/09/15	1	26.30	10	26.35	26.30	-9	23,745	-0.04%
2021/09/14	0	0.00	18	26.35	26.35	-18	23,843	-0.08%
2021/09/13	1	26.25	0	0.00	26.30	1	23,811	0.00%
2021/09/10	5	26.25	30	26.27	26.30	-25	23,932	-0.10%
2021/09/09	0	0.00	4	26.25	26.25	-4	24,207	-0.02%
2021/09/08	5	26.19	12	26.25	26.25	-7	24,179	-0.03%
2021/09/07	5	26.15	20	26.25	26.25	-15	24,088	-0.06%
2021/09/06	2	26.25	30	26.25	26.25	-28	23,993	-0.12%
2021/09/03	1	26.25	38	26.30	26.30	-37	23,818	-0.16%
2021/09/02	3	26.18	12	26.03	26.25	-9	23,598	-0.04%
2021/09/01	38.7	26.02	1	26.40	26.05	37.7	23,230	0.16%
2021/08/31	23.4	26.10	13	26.13	26.60	10.4	22,507	0.05%
2021/08/30	0	27.85	86.7	27.77	27.85	-86.6	20,942	-0.41%
2021/08/27	34	27.54	22.2	27.50	27.70	11.8	19,846	0.06%
2021/08/26	12	27.34	0	0.00	27.40	12	19,041	0.06%
2021/08/25	18	27.36	2	27.35	27.35	16	18,798	0.09%
2021/08/24	34	27.18	19	27.10	27.30	15	18,566	0.08%
2021/08/23	0	0.00	1	26.90	26.90	-1	17,996	-0.01%
2021/08/20	1	26.85	3	26.90	26.85	-2	17,928	-0.01%
2021/08/19	2.2	26.93	3	26.87	26.95	-0.8	18,302	0.00%
2021/08/18	1.3	26.80	2	26.95	27.00	-0.8	17,916	0.00%
2021/08/17	21.1	26.94	4.1	26.80	26.95	17	17,749	0.10%
2021/08/16	13	26.62	2	26.80	26.70	11	17,505	0.06%
2021/08/13	3	26.87	0	0.00	26.95	3	17,345	0.02%
2021/08/12	0	0.00	22	27.00	27.00	-22	17,308	-0.13%
2021/08/11	10.3	27.00	25	26.90	27.00	-14.7	17,244	-0.09%
2021/08/10	0	0.00	119	26.85	27.00	-119	17,443	-0.68%	大賣/鉅額交易
2021/08/09	2	26.68	2	26.80	26.90	0	18,082	0.00%
2021/08/06	0	0.00	1	26.90	26.85	-1	18,103	-0.01%
2021/08/04	2	26.85	17	26.90	26.90	-15	20,131	-0.07%
2021/08/03	2	26.90	15	26.86	26.95	-13	20,465	-0.06%
2021/08/02	0	0.00	11	26.87	26.90	-11	20,712	-0.05%
2021/07/30	0.2	26.55	3	26.63	26.50	-2.8	20,574	-0.01%
2021/07/29	0	0.00	8	26.55	26.60	-8	20,545	-0.04%
2021/07/28	7.1	26.30	2	26.35	26.50	5.1	20,655	0.02%
2021/07/27	48	26.52	0	0.00	26.50	48	21,197	0.23%
2021/07/26	12	26.50	7	26.56	26.50	5	21,430	0.02%
2021/07/23	0.3	26.50	2	26.48	26.60	-1.7	21,524	-0.01%
2021/07/22	3	26.37	0.6	26.40	26.45	2.4	21,421	0.01%
2021/07/21	0.4	26.36	9.8	26.34	26.35	-9.4	21,320	-0.04%
2021/07/20	2.1	26.33	6	26.44	26.40	-4	21,381	-0.02%
2021/07/19	4	26.29	1	26.35	26.40	3	21,433	0.01%
2021/07/16	26.1	26.42	0	0.00	26.50	26.1	21,724	0.12%
2021/07/15	1	26.30	1.4	26.41	26.35	-0.4	21,674	0.00%
2021/07/14	0	0.00	1	26.30	26.30	-1	21,797	0.00%
2021/07/13	2	26.25	69	26.25	26.25	-67	21,942	-0.31%
2021/07/09	1	26.15	0	0.00	26.20	1	22,478	0.00%
2021/07/08	0	0.00	22	26.13	26.20	-22	22,743	-0.10%
2021/07/07	8	26.09	2	26.15	26.15	6	22,891	0.03%
2021/07/06	1.1	26.10	5	26.15	26.15	-3.9	23,074	-0.02%
2021/07/05	4	26.00	10	26.05	26.05	-6	23,161	-0.03%
2021/07/02	0	26.05	4	26.00	26.00	-4	23,201	-0.02%
2021/07/01	7	26.07	0	0.00	26.00	7	23,204	0.03%
2021/06/30	2	26.25	13	26.26	26.30	-11	23,240	-0.05%
2021/06/29	1	26.05	1	26.10	26.15	0	23,187	0.00%
2021/06/28	1	26.20	7	26.24	26.25	-6	23,308	-0.03%
2021/06/25	3	26.10	2	26.15	26.15	1	23,499	0.00%
2021/06/24	5	25.90	0	0.00	25.95	5	23,579	0.02%
2021/06/23	1	25.70	12	25.79	25.90	-11	23,683	-0.05%
2021/06/22	0	0.00	3	25.45	25.40	-3	23,735	-0.01%
2021/06/21	12	25.40	4	25.40	25.45	8	23,739	0.03%
2021/06/18	1.2	25.57	6	25.55	25.50	-4.8	23,754	-0.02%
2021/06/16	1	25.70	0	0.00	25.60	1	23,962	0.00%
2021/06/15	1.2	25.68	2	25.70	25.75	-0.8	23,927	0.00%
2021/06/11	4	25.80	0	0.00	25.80	4	24,103	0.02%
2021/06/09	1	25.75	0	0.00	25.70	1	24,614	0.00%
2021/06/07	1.1	25.81	0	0.00	25.90	1.1	25,064	0.00%
2021/06/04	0	0.00	12	25.82	25.95	-12	25,575	-0.05%
2021/06/02	6	25.90	3	25.92	26.00	3	26,310	0.01%
2021/06/01	1	25.60	2	25.65	25.90	-1	26,357	0.00%
2021/05/31	10	25.45	10	25.60	25.55	0	26,612	0.00%
2021/05/28	0	0.00	2	25.40	25.40	-2	26,718	-0.01%
2021/05/27	3	25.30	0	0.00	25.30	3	26,841	0.01%
2021/05/25	0.3	25.50	5	25.45	25.40	-4.8	27,379	-0.02%
2021/05/24	7	25.34	4	25.30	25.25	3	27,482	0.01%
2021/05/21	5	25.26	0	0.00	25.45	5	27,796	0.02%
2021/05/20	9	25.26	14	25.25	25.25	-5	27,902	-0.02%
2021/05/19	3	25.45	0	0.00	25.40	3	27,954	0.01%
2021/05/18	17	25.24	4	25.56	25.60	13	28,091	0.05%
2021/05/17	10.2	24.83	33	24.63	24.95	-22.8	28,481	-0.08%
2021/05/14	2	25.45	11.1	25.50	25.55	-9.1	27,862	-0.03%
2021/05/13	42.2	25.30	9	25.42	25.35	33.2	27,860	0.12%
2021/05/12	67.2	25.30	26	25.61	25.40	41.2	27,438	0.15%
2021/05/11	16.3	26.50	0	0.00	26.25	16.3	26,033	0.06%
2021/05/10	4	26.76	0	0.00	26.80	4	25,839	0.02%
2021/05/07	54	26.51	9	26.60	26.65	45	26,540	0.17%
2021/05/06	12	26.50	15.5	26.49	26.60	-3.5	26,979	-0.01%
2021/05/05	3	26.22	1	26.35	26.30	2	27,096	0.01%
2021/05/04	35.1	26.24	0.2	26.10	26.25	35	27,266	0.13%
2021/05/03	11.5	26.70	2	26.60	26.60	9.5	26,904	0.04%
2021/04/29	4	26.80	2	26.85	26.95	2	27,035	0.01%
2021/04/28	8	26.87	7	26.86	26.95	1	27,148	0.00%
2021/04/27	2	26.88	2	26.90	27.00	0	27,701	0.00%
2021/04/26	7	26.96	10	26.99	27.00	-3	27,763	-0.01%
2021/04/23	5	26.64	0	0.00	26.80	5	27,879	0.02%
2021/04/22	12	26.86	10	26.90	26.85	2	27,868	0.01%
2021/04/21	5	27.05	2	27.05	27.00	3	27,647	0.01%
2021/04/20	2.2	27.11	0	0.00	27.20	2.2	27,540	0.01%
2021/04/19	5.4	27.06	5	27.08	27.25	0.4	27,496	0.00%
2021/04/16	5	26.77	4	26.81	26.95	1	27,294	0.00%
2021/04/15	12	26.85	2.2	26.82	26.90	9.8	27,286	0.04%
2021/04/14	4	26.35	21	26.28	26.35	-17	26,924	-0.06%
2021/04/13	12	26.29	64	26.30	26.25	-52	26,728	-0.19%
2021/04/12	12.3	26.12	4	26.10	26.20	8.3	26,557	0.03%
2021/04/08	9	26.11	0	0.00	26.20	9	26,487	0.03%
2021/04/07	11	26.15	0	0.00	26.15	11	26,720	0.04%
2021/04/06	0	0.00	1	26.15	26.10	-1	26,731	0.00%
2021/04/01	10	26.05	45	26.14	26.10	-35	26,703	-0.13%
2021/03/31	6	26.13	0	0.00	26.10	6	26,666	0.02%
2021/03/30	14	26.10	7	26.17	26.20	7	26,416	0.03%
2021/03/29	22	26.20	2	26.20	26.20	20	26,210	0.08%
2021/03/26	2	26.10	4	26.10	26.20	-2	26,057	-0.01%
2021/03/25	1	26.10	34.2	26.05	26.05	-33.2	25,970	-0.13%
2021/03/24	11.8	25.95	23.9	25.99	26.00	-12.1	25,933	-0.05%
2021/03/23	17	25.98	10	26.00	25.90	7	26,008	0.03%
2021/03/22	69	25.85	0	0.00	25.95	69	25,951	0.27%
2021/03/19	7	25.94	3	25.95	26.05	4	26,046	0.02%
2021/03/18	0	0.00	22	26.12	26.10	-22	25,737	-0.09%
2021/03/17	23.1	26.10	25	26.12	26.00	-1.9	25,731	-0.01%
2021/03/16	6	26.16	36	26.19	26.20	-30	25,656	-0.12%
2021/03/15	14.9	26.00	33	26.03	26.10	-18.2	25,622	-0.07%
2021/03/12	6	25.90	50	25.86	25.95	-44	25,843	-0.17%
2021/03/11	4.8	26.03	9	26.06	25.90	-4.2	25,925	-0.02%
2021/03/10	24	25.90	22.9	26.02	26.00	1.1	25,775	0.00%
2021/03/09	5	25.55	44	25.62	25.70	-39	25,339	-0.15%
2021/03/08	11	25.29	1	25.15	25.15	10	25,064	0.04%
2021/03/04	22	25.00	0	0.00	25.10	22	25,593	0.09%
2021/03/03	7	25.21	10.1	25.20	25.25	-3.1	25,461	-0.01%
2021/03/02	0.1	25.35	0	0.00	25.15	0.1	25,283	0.00%
2021/02/26	15.1	25.25	7	25.29	25.25	8.1	25,295	0.03%
2021/02/25	11	25.69	21	25.65	25.75	-10	24,685	-0.04%
2021/02/24	2.2	25.40	2	25.35	25.35	0.2	24,484	0.00%
2021/02/23	53	24.96	78.9	25.15	25.25	-25.9	24,729	-0.10%
2021/02/22	55	24.85	1	24.95	24.85	54	24,809	0.22%
2021/02/19	3	24.82	0	0.00	24.90	3	25,091	0.01%
2021/02/18	1	24.95	0	0.00	24.90	1	25,108	0.00%
2021/02/17	0.1	24.78	13.8	24.72	24.70	-13.7	25,169	-0.05%
2021/02/05	0	0.00	2	24.15	24.10	-2	24,668	-0.01%
2021/02/04	4	23.86	22	24.01	24.00	-18	24,738	-0.07%
2021/02/03	23	24.00	0	0.00	23.95	23	25,528	0.09%
2021/02/02	0	0.00	5	24.17	24.10	-5	25,657	-0.02%
2021/02/01	5	23.88	0	0.00	23.90	5	25,792	0.02%
2021/01/29	59	23.91	1	23.80	23.60	58	25,749	0.23%
2021/01/28	23	24.02	0	0.00	24.00	23	24,919	0.09%
2021/01/27	2	24.20	1	24.45	24.20	1	24,495	0.00%
2021/01/26	10.1	24.15	0	0.00	24.10	10.1	24,330	0.04%
2021/01/25	4	24.25	50	24.25	24.25	-46	24,011	-0.19%
2021/01/22	19	24.31	5	24.30	24.30	14	24,061	0.06%
2021/01/21	4	24.55	14.4	24.50	24.50	-10.4	23,998	-0.04%
2021/01/20	57.3	24.66	3	24.67	24.55	54.3	23,734	0.23%
2021/01/19	2	24.85	4	24.88	24.90	-2	23,204	-0.01%
2021/01/18	49	24.90	0	0.00	24.90	49	23,246	0.21%
2021/01/15	7	25.07	22	25.14	25.00	-15	23,093	-0.06%
2021/01/14	14.2	25.19	0	0.00	25.20	14.2	23,056	0.06%
2021/01/13	22	25.35	1	25.20	25.30	21	23,141	0.09%
2021/01/12	1	25.20	5	25.30	25.30	-4	23,295	-0.02%
2021/01/11	2	25.35	0.2	25.55	25.50	1.8	23,462	0.01%
2021/01/08	3	25.13	0	0.00	25.50	3	23,573	0.01%
2021/01/07	2	25.20	80.1	25.19	25.20	-78.1	23,465	-0.33%
2021/01/06	12.1	25.15	2	25.25	25.20	10.1	23,392	0.04%
2021/01/05	5	25.16	1	25.30	25.30	4	23,250	0.02%
2021/01/04	1.4	25.43	3.4	25.34	25.35	-2	23,389	-0.01%
2020/12/31	1	25.40	3	25.45	25.55	-2	23,478	-0.01%
2020/12/30	10	25.70	1	25.50	25.70	9	23,358	0.04%
2020/12/29	8	24.95	17.6	25.00	25.00	-9.6	23,076	-0.04%
2020/12/28	16.4	24.95	0	0.00	24.95	16.4	23,218	0.07%
2020/12/25	5	24.99	15	25.00	25.00	-10	23,198	-0.04%
2020/12/24	2	25.00	5.7	25.01	24.95	-3.7	23,221	-0.02%
2020/12/23	9	24.99	0	0.00	24.95	9	23,360	0.04%
2020/12/22	1	25.00	0	0.00	25.00	1	23,614	0.00%
2020/12/21	2	25.08	94.2	25.15	25.30	-92.2	24,413	-0.38%
2020/12/18	0.3	25.25	0	0.00	25.15	0.3	24,630	0.00%
2020/12/17	19.1	25.34	14	25.30	25.30	5.1	25,044	0.02%
2020/12/16	5	25.20	10	25.20	25.25	-5	25,276	-0.02%
2020/12/15	12	24.85	0	0.00	24.85	12	25,416	0.05%
2020/12/14	2.2	25.01	9	25.00	25.00	-6.8	25,176	-0.03%
2020/12/11	19	25.08	32	25.05	25.10	-13	25,001	-0.05%
2020/12/10	2	25.08	2	25.05	25.00	0	24,867	0.00%
2020/12/09	11.1	25.09	1.4	25.01	25.10	9.7	24,773	0.04%
2020/12/08	12	24.98	10	24.95	25.05	2	24,550	0.01%
2020/12/07	15.8	25.23	21	25.15	25.15	-5.2	24,111	-0.02%
2020/12/04	10	25.25	4.5	25.37	25.40	5.5	24,198	0.02%
2020/12/03	2	25.23	1	25.20	25.25	1	24,136	0.00%
2020/12/02	24	25.20	0	0.00	25.30	24	24,269	0.10%
2020/12/01	2	25.20	0.2	25.30	25.30	1.8	24,275	0.01%
2020/11/30	11	25.34	7	25.40	25.15	4	24,224	0.02%
2020/11/27	6	25.40	20	25.43	25.45	-14	24,017	-0.06%
2020/11/26	4	25.45	0	0.00	25.55	4	24,056	0.02%
2020/11/25	8	25.54	0	0.00	25.40	8	24,236	0.03%
2020/11/24	1	25.60	4	25.65	25.75	-3	24,014	-0.01%
2020/11/23	23	25.58	1	25.65	25.60	22	23,973	0.09%
2020/11/20	21.2	25.46	2	25.50	25.35	19.2	23,919	0.08%
2020/11/19	4.2	25.52	0	0.00	25.65	4.2	23,463	0.02%
2020/11/18	3	25.92	1	25.95	25.85	2	23,071	0.01%
2020/11/17	6	25.99	2	26.00	26.10	4	22,736	0.02%
2020/11/13	5.2	25.98	9	26.03	26.10	-3.8	23,188	-0.02%
2020/11/12	6.5	26.10	4.1	26.10	26.15	2.4	23,264	0.01%
2020/11/11	0.3	26.45	13	26.30	26.50	-12.6	23,204	-0.05%
2020/11/10	1	25.65	10	25.75	25.80	-9	22,260	-0.04%
2020/11/09	76	25.30	1	25.40	25.45	75	21,970	0.34%
2020/11/06	0.4	25.30	0	0.00	25.30	0.4	21,709	0.00%
2020/11/04	53	24.90	0	0.00	24.85	53	21,638	0.24%
2020/11/03	2	24.80	1	24.80	24.90	1	21,556	0.00%
2020/10/30	20.1	24.29	0	0.00	24.30	20.1	21,827	0.09%
2020/10/29	16.2	24.38	0	0.00	24.35	16.2	21,638	0.07%
2020/10/28	13	24.71	0	0.00	24.70	13	21,705	0.06%
2020/10/27	16.4	24.76	0	0.00	24.75	16.4	21,812	0.08%
2020/10/26	10	24.80	0	0.00	24.95	10	22,009	0.05%
2020/10/23	3	24.80	0.8	24.85	24.75	2.2	22,506	0.01%
2020/10/21	25	24.67	10	24.50	24.50	15	26,046	0.06%
2020/10/20	10	24.62	0	0.00	24.70	10	26,460	0.04%
2020/10/19	9.1	24.81	0	0.00	24.75	9.1	26,540	0.03%
2020/10/16	19	24.92	0	0.00	24.90	19	26,756	0.07%
2020/10/15	4	24.99	0.4	25.15	25.05	3.6	26,830	0.01%
2020/10/14	15	25.14	0	0.00	25.15	15	26,846	0.06%
2020/10/13	21	25.29	0	0.00	25.15	21	27,029	0.08%
2020/10/12	12.2	25.20	0	0.00	25.35	12.2	27,217	0.04%
2020/10/08	6.2	25.41	5	25.35	25.35	1.2	27,219	0.00%
2020/10/07	1	25.65	0.2	25.75	25.60	0.8	27,207	0.00%
2020/10/05	2	25.48	100.1	25.60	25.45	-98.1	27,813	-0.35%
2020/09/30	5	25.75	0	0.00	25.60	5	27,790	0.02%
2020/09/28	6	25.73	1	25.90	25.90	5	28,192	0.02%
2020/09/25	2	25.40	4	25.48	25.30	-2	28,384	-0.01%
2020/09/24	55	24.92	0	0.00	24.90	55	28,287	0.19%
2020/09/23	3.8	25.55	25.8	25.53	25.55	-22	27,546	-0.08%
2020/09/22	14	25.63	3.2	25.61	25.60	10.8	27,331	0.04%
2020/09/21	17.2	26.13	7.2	26.08	26.05	10	27,043	0.04%
2020/09/18	2	26.50	5	26.55	26.40	-3	26,918	-0.01%
2020/09/17	7	26.52	0	0.00	26.60	7	26,755	0.03%
2020/09/15	0	0.00	2	26.55	26.60	-2	26,935	-0.01%
2020/09/14	1.2	26.58	0.2	26.70	26.60	1	27,256	0.00%
2020/09/11	1.5	26.65	0	0.00	26.70	1.5	27,304	0.01%
2020/09/09	63	26.31	0.6	26.65	26.60	62.4	27,873	0.22%
2020/09/08	6	26.53	2.4	26.62	26.60	3.6	27,947	0.01%
2020/09/07	10	26.54	2	26.70	26.70	8	28,718	0.03%
2020/09/04	20	26.69	0	0.00	26.65	20	29,062	0.07%
2020/09/03	16.6	26.83	0	0.00	26.85	16.6	29,103	0.06%
2020/09/02	15	26.89	0	0.00	26.90	15	29,261	0.05%
2020/09/01	9	27.03	1	27.10	27.20	8	29,059	0.03%
2020/08/31	38	27.11	1.2	27.17	27.20	36.8	29,157	0.13%
2020/08/27	0	0.00	4.3	27.28	27.20	-4.3	29,939	-0.01%
2020/08/26	6.9	27.28	34.4	27.25	27.35	-27.5	30,396	-0.09%
2020/08/25	0	0.00	5	27.25	27.25	-5	30,506	-0.02%
2020/08/24	1	27.10	0	0.00	27.05	1	31,756	0.00%
2020/08/21	2	27.35	5	27.34	27.40	-3	32,195	-0.01%
2020/08/20	23	27.11	0	0.00	27.05	23	32,276	0.07%
2020/08/19	2.2	27.66	0	0.00	27.55	2.2	32,031	0.01%
2020/08/18	2	27.15	1	27.15	27.50	1	31,835	0.00%
2020/08/17	15	27.07	5	27.00	27.10	10	32,140	0.03%
2020/08/14	0.2	27.10	0	0.00	26.95	0.2	32,209	0.00%
2020/08/13	4	26.90	1	26.95	27.00	3	32,374	0.01%
2020/08/12	53	26.80	0	0.00	26.85	53	32,598	0.16%
2020/08/11	5.2	26.90	1	27.00	26.85	4.2	32,816	0.01%
2020/08/07	2	26.95	0	0.00	26.90	2	32,913	0.01%
2020/08/05	6	26.93	0	0.00	26.90	6	33,092	0.02%
2020/08/03	9	26.87	3	26.80	26.80	6	33,177	0.02%
2020/07/31	1	27.10	0	0.00	27.10	1	32,897	0.00%
2020/07/30	3	27.10	9	27.07	27.25	-6	32,868	-0.02%
2020/07/29	19	27.38	14	27.25	27.20	5	32,705	0.02%
2020/07/28	39	26.70	224	26.62	26.95	-185	32,413	-0.57%	大賣/鉅額交易
2020/07/27	337.2	28.97	2	28.93	28.95	335.2	30,383	1.10%	大買/鉅額交易
2020/07/24	19	28.94	3	28.95	28.95	16	29,551	0.05%
2020/07/23	9	29.11	2	29.10	29.10	7	29,042	0.02%
2020/07/22	52.2	29.10	1.5	29.17	29.20	50.7	28,988	0.18%
2020/07/21	13	29.21	0	0.00	29.25	13	28,612	0.05%
2020/07/20	20	29.25	2	29.23	29.25	18	28,624	0.06%
2020/07/17	0	0.00	16	29.13	29.15	-16	28,770	-0.06%
2020/07/16	0	0.00	101.2	29.00	28.95	-101.2	29,162	-0.35%	大賣/鉅額交易
2020/07/15	5	28.90	0.1	28.90	28.85	4.9	29,174	0.02%
2020/07/14	5	28.85	2	28.88	28.80	3	29,484	0.01%
2020/07/13	4.2	28.76	4	28.61	28.80	0.2	29,705	0.00%
2020/07/10	9	28.13	1	28.25	28.30	8	29,897	0.03%
2020/07/09	2	28.30	3	28.55	28.30	-1	30,300	0.00%
2020/07/08	1	28.40	0	0.00	28.45	1	30,544	0.00%
2020/07/07	0	0.00	1	28.25	28.30	-1	30,728	0.00%
2020/07/06	1.2	28.32	14.5	28.30	28.40	-13.3	31,080	-0.04%
2020/07/02	0	0.00	2	28.00	28.05	-2	31,621	-0.01%
2020/06/30	1	27.75	2	27.70	27.80	-1	32,596	0.00%
2020/06/29	20	27.77	3	27.75	27.80	17	32,870	0.05%
2020/06/24	5	27.95	2	28.00	27.95	3	33,276	0.01%
2020/06/23	0	0.00	3	27.82	27.95	-3	34,143	-0.01%
2020/06/22	12	27.80	1	27.85	27.80	11	34,936	0.03%
2020/06/19	9	27.84	0	0.00	27.80	9	36,670	0.02%
2020/06/18	2	27.93	0	0.00	28.00	2	37,548	0.01%
2020/06/17	5	27.94	0	0.00	28.05	5	38,448	0.01%
2020/06/16	0	0.00	4	28.13	28.05	-4	41,134	-0.01%
2020/06/15	2.2	27.56	50	27.75	27.50	-47.9	44,287	-0.11%
2020/06/12	62.9	27.42	104	27.70	27.65	-41.1	46,443	-0.09%	大賣/
2020/06/11	7	28.33	64	28.36	28.00	-57	48,087	-0.12%
2020/06/10	0	0.00	5	28.30	28.35	-5	48,827	-0.01%
2020/06/09	2	28.08	11	28.10	28.20	-9	50,493	-0.02%
2020/06/08	10	28.08	0	0.00	28.10	10	52,153	0.02%
2020/06/05	10	28.04	0	0.00	28.00	10	52,394	0.02%
2020/06/04	10	27.99	4	28.03	28.10	6	52,914	0.01%
2020/06/03	12	28.15	7	28.09	28.20	5	53,442	0.01%
2020/06/02	6	27.50	25	27.48	27.55	-19	53,144	-0.04%
2020/06/01	1	27.05	1	27.05	27.05	0	52,883	0.00%
2020/05/29	1	26.65	0	0.00	26.65	1	52,809	0.00%
2020/05/28	21	26.87	3	26.87	26.80	18	51,720	0.03%
2020/05/27	23	26.94	10	26.95	26.95	13	51,943	0.03%
2020/05/26	1	26.95	1	26.95	26.90	0	52,311	0.00%
2020/05/25	50	26.80	0	0.00	26.85	50	52,400	0.10%
2020/05/22	58	26.80	0.4	26.85	26.75	57.6	52,542	0.11%
2020/05/21	2	27.00	1	27.00	27.00	1	52,286	0.00%
2020/05/20	59	27.00	1	27.00	27.00	58	52,172	0.11%
2020/05/19	11	26.94	2	27.00	26.90	9	52,337	0.02%
2020/05/18	15.4	26.82	0	0.00	26.80	15.4	52,591	0.03%
2020/05/15	4	26.95	3	26.95	26.95	1	52,388	0.00%
2020/05/14	32.3	26.91	0	0.00	26.90	32.3	52,322	0.06%
2020/05/12	10	26.92	1	27.00	26.85	9	52,304	0.02%
2020/05/11	21	27.05	3	27.08	27.05	18	52,086	0.03%
2020/05/08	3	26.88	1	27.00	26.85	2	51,777	0.00%
2020/05/07	2	26.80	1	26.90	26.80	1	51,779	0.00%
2020/05/06	6	26.80	2	26.80	26.85	4	51,838	0.01%
2020/05/05	7	26.93	0	0.00	26.85	7	51,890	0.01%
2020/05/04	15	26.86	1	26.75	26.80	14	52,065	0.03%
2020/04/30	11	27.24	17	27.18	27.30	-6	51,954	-0.01%
2020/04/29	20	26.77	101	26.80	26.75	-81	51,951	-0.16%	大賣/
2020/04/28	8	26.39	1	26.35	26.40	7	52,197	0.01%
2020/04/27	6	26.12	3	26.17	26.20	3	53,523	0.01%
2020/04/23	51	25.45	0	0.00	25.50	51	53,577	0.10%
2020/04/22	11	25.00	11	25.35	25.35	0	53,322	0.00%
2020/04/21	70	25.62	15	25.65	25.60	55	53,060	0.10%
2020/04/20	0	0.00	100	26.30	26.20	-100	52,741	-0.19%
2020/04/17	34	26.55	20	26.35	26.30	14	52,728	0.03%
2020/04/16	6	26.37	96.5	26.20	26.40	-90.5	52,423	-0.17%
2020/04/15	0	0.00	4	26.53	26.65	-4	52,003	-0.01%
2020/04/14	3	25.63	3	25.85	26.05	0	51,453	0.00%
2020/04/13	13	25.53	4	25.66	25.50	9	50,789	0.02%
2020/04/10	2	25.85	7	25.66	25.85	-5	50,395	-0.01%
2020/04/09	4	25.50	1	25.50	25.50	3	50,027	0.01%
2020/04/08	1	24.80	5	24.79	25.00	-4	49,387	-0.01%
2020/04/07	7.3	24.47	2	24.45	24.60	5.3	48,829	0.01%
2020/04/06	9	24.17	3	24.00	24.25	6	48,303	0.01%
2020/04/01	1	24.30	3	24.10	24.25	-2	47,488	0.00%
2020/03/31	6	24.24	3	24.45	24.25	3	47,045	0.01%
2020/03/30	6	23.79	4	23.75	24.10	2	46,440	0.00%
2020/03/27	27	24.46	7	24.43	24.20	20	45,793	0.04%
2020/03/26	5	23.71	58	23.71	24.10	-53	44,854	-0.12%
2020/03/25	8	24.14	8	24.27	24.20	0	44,137	0.00%
2020/03/24	15	22.77	17	22.83	22.55	-2	42,342	0.00%
2020/03/23	16	20.89	55	20.53	21.20	-39	41,251	-0.09%
2020/03/20	20	21.36	14	21.54	22.00	6	40,385	0.01%
2020/03/19	117.1	20.31	14	20.04	20.00	103.1	37,521	0.27%	大買/鉅額交易
2020/03/18	91	22.75	18	22.43	22.20	73	34,172	0.21%
2020/03/17	89.1	23.96	102	23.80	23.55	-12.9	31,722	-0.04%	大賣/
2020/03/16	28.1	25.74	10.3	25.46	25.20	17.8	29,142	0.06%
2020/03/13	87.1	25.20	117.1	25.68	26.50	-30.1	27,814	-0.11%	大賣/
2020/03/12	192	27.39	1	27.15	27.05	191	25,814	0.74%	大買/鉅額交易
2020/03/11	38	27.87	0	0.00	27.80	38	23,779	0.16%
2020/03/10	3.3	27.74	11	27.73	28.00	-7.7	23,290	-0.03%
2020/03/09	26	28.32	7	28.24	28.15	19	22,550	0.08%
2020/03/06	11	29.08	1	29.05	29.10	10	21,517	0.05%
2020/03/05	3	29.15	3	29.28	29.50	0	21,338	0.00%
2020/03/04	3	29.00	0	0.00	29.00	3	21,176	0.01%
2020/03/02	9	28.56	0	0.00	28.65	9	20,932	0.04%
2020/02/27	6	29.00	14	29.20	29.05	-8	20,703	-0.04%
2020/02/26	1	29.35	3	29.40	29.30	-2	20,238	-0.01%
2020/02/25	5	29.45	5	29.56	29.55	0	19,898	0.00%
2020/02/24	5	29.60	4.2	29.59	29.50	0.8	19,823	0.00%
2020/02/20	4	30.20	2	30.15	30.00	2	19,522	0.01%
2020/02/19	6	29.25	9	29.75	29.85	-3	19,144	-0.02%
2020/02/18	38	29.00	0	0.00	29.10	38	18,671	0.20%
2020/02/17	1	28.85	5	28.90	29.00	-4	18,647	-0.02%
2020/02/14	17	28.90	0	0.00	28.90	17	18,642	0.09%
2020/02/13	0	0.00	0.5	29.05	29.00	-0.5	18,620	0.00%
2020/02/10	1	28.40	0	0.00	28.70	1	18,861	0.01%
2020/02/07	2	28.75	1	28.80	28.70	1	18,737	0.01%
2020/02/06	0	0.00	3	29.05	29.10	-3	18,665	-0.02%
2020/02/05	1	28.85	5	28.70	28.85	-4	18,499	-0.02%
2020/02/04	0	0.00	120	28.50	28.65	-120	18,357	-0.65%	大賣/鉅額交易
2020/02/03	1	27.30	209	27.72	28.05	-208	18,545	-1.12%	大賣/鉅額交易
2020/01/31	42	28.23	20	28.24	28.10	22	18,420	0.12%
2020/01/30	34	28.25	33	28.54	28.10	1	17,785	0.01%
2020/01/20	83	29.28	1	29.25	29.30	82	16,237	0.50%
2020/01/17	1	28.80	0	0.00	29.00	1	15,991	0.01%
2020/01/16	0	0.00	6	28.76	28.85	-6	15,868	-0.04%
2020/01/15	5.3	28.70	0	28.70	28.60	5.3	15,794	0.03%
2020/01/14	0	0.00	2	28.75	28.65	-2	15,721	-0.01%
2020/01/13	1	28.40	0	0.00	28.55	1	15,440	0.01%
2020/01/10	0	0.00	55.1	28.14	28.10	-55.1	15,239	-0.36%
2020/01/09	0	0.00	8	27.86	27.90	-8	15,069	-0.05%
2020/01/08	2	27.70	1	27.80	27.70	1	15,230	0.01%
2020/01/07	1	27.70	21	27.75	27.80	-20	15,216	-0.13%
2020/01/03	0	0.00	5.2	27.90	28.00	-5.2	15,410	-0.03%
2020/01/02	0.7	27.95	0	0.00	27.95	0.7	15,482	0.00%
2019/12/27	0	0.00	2	27.93	27.95	-2	15,529	-0.01%
2019/12/25	0	0.00	0.1	27.95	27.90	-0.1	15,758	0.00%
2019/12/23	0	0.00	1	27.75	27.90	-1	15,950	-0.01%
2019/12/20	0	0.00	10	27.75	27.75	-10	15,979	-0.06%
2019/12/19	3	27.73	1	27.75	27.75	2	15,914	0.01%
2019/12/18	0	0.00	1	27.70	27.85	-1	15,907	-0.01%
2019/12/17	0	0.00	1	27.75	27.75	-1	16,078	-0.01%
2019/12/13	4	27.49	0	0.00	27.55	4	16,073	0.02%
2019/12/12	1	27.45	0	0.00	27.40	1	16,057	0.01%
2019/12/10	50	27.25	1	27.20	27.30	49	16,264	0.30%
2019/12/09	4	27.15	3	27.25	27.25	1	16,537	0.01%
2019/12/06	1	27.20	0	0.00	27.15	1	17,030	0.01%
2019/12/05	0.9	27.30	0	0.00	27.15	0.9	17,289	0.00%
2019/12/04	1	27.10	2	27.15	27.25	-1	17,203	-0.01%
2019/12/03	3	27.40	1	27.30	27.35	2	17,190	0.01%
2019/12/02	0	0.00	1	27.10	27.25	-1	17,201	-0.01%
2019/11/29	5	27.10	0	0.00	27.05	5	17,281	0.03%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	0	0.00	1	27.20	27.30	-1	17,356	-0.01%
2019/11/26	9	27.20	0	0.00	27.20	9	17,278	0.05%
2019/11/25	16	27.20	0	0.00	27.15	16	16,797	0.10%
2019/11/21	9	27.25	1	27.25	27.35	8	16,943	0.05%
2019/11/20	6	27.51	0	0.00	27.55	6	16,831	0.04%
2019/11/18	4	27.38	1	27.35	27.50	3	16,975	0.02%
2019/11/15	6	27.28	0	0.00	27.25	6	17,072	0.04%
2019/11/14	70	27.10	4	27.10	27.05	66	17,235	0.38%
2019/11/12	10.5	27.45	0	0.00	27.25	10.5	17,339	0.06%
2019/11/11	5	27.25	2.1	27.31	27.30	2.9	17,327	0.02%
2019/11/08	11.2	27.66	0	0.00	27.60	11.2	17,195	0.06%
2019/11/07	4.5	27.68	1	27.55	27.60	3.5	17,273	0.02%
2019/11/06	10	27.90	0	0.00	27.95	10	17,197	0.06%
2019/11/05	5	27.81	52	27.89	27.90	-47	17,289	-0.27%
2019/10/31	6	27.58	15	27.85	27.55	-9	18,214	-0.05%
2019/10/30	12.3	27.33	65	27.37	27.40	-52.7	18,214	-0.29%
2019/10/29	1	26.85	10	26.85	26.90	-9	18,010	-0.05%
2019/10/25	16	26.70	0	0.00	26.70	16	18,649	0.09%
2019/10/24	20	26.60	50	26.55	26.70	-30	19,125	-0.16%
2019/10/21	6	26.26	0	0.00	26.30	6	21,715	0.03%
2019/10/18	31	26.35	4	26.40	26.40	27	22,047	0.12%
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/16	0	0.00	5	26.50	26.40	-5	22,101	-0.02%
2019/10/15	23	26.20	0	0.00	26.40	23	22,027	0.10%
2019/10/14	1	26.30	0	0.00	26.30	1	22,065	0.00%
2019/10/09	5	26.27	0	0.00	26.25	5	22,129	0.02%
2019/10/08	20	26.60	0	0.00	26.30	20	22,168	0.09%
2019/10/07	15	26.20	0	0.00	26.25	15	22,494	0.07%
2019/10/02	1	26.35	1	26.35	26.40	0	22,580	0.00%
2019/09/27	1.1	26.35	0	0.00	26.25	1.1	22,506	0.00%
2019/09/26	0	0.00	4	26.50	26.40	-4	22,495	-0.02%
2019/09/25	2	26.55	0	0.00	26.55	2	22,583	0.01%
2019/09/24	2	26.50	0	0.00	26.75	2	22,930	0.01%
2019/09/23	0	0.00	7.1	26.71	26.60	-7.1	23,043	-0.03%
2019/09/20	2	26.60	1	26.80	26.80	1	23,223	0.00%
2019/09/18	4.8	26.52	0	0.00	26.60	4.8	22,929	0.02%
2019/09/17	0.1	26.40	12.4	26.17	26.35	-12.3	22,955	-0.05%
2019/09/16	0	0.00	0.1	26.45	26.35	-0.1	23,115	0.00%
2019/09/12	0.4	26.50	1	26.60	26.40	-0.6	23,217	0.00%
2019/09/11	2	26.60	57	26.50	26.55	-55	23,404	-0.23%
2019/09/10	0	0.00	62	26.32	26.50	-62	23,314	-0.27%
2019/09/09	2	25.90	5	25.90	25.95	-3	23,108	-0.01%
2019/09/06	2.1	25.50	0	0.00	25.50	2.1	23,148	0.01%
2019/09/05	83.9	25.31	0	0.00	25.35	83.9	23,710	0.35%
2019/09/04	1	25.35	0	0.00	25.30	1	25,069	0.00%
2019/09/03	0	0.00	3	25.52	25.50	-3	26,001	-0.01%
2019/09/02	32	25.48	0	0.00	25.40	32	26,062	0.12%
2019/08/29	3	24.88	0	0.00	24.95	3	26,212	0.01%
2019/08/28	1	25.00	1	24.95	24.95	0	26,278	0.00%
2019/08/27	14	24.91	0.1	25.00	24.90	13.9	26,610	0.05%
2019/08/26	2	24.75	0	0.00	24.75	2	26,731	0.01%
2019/08/23	11	24.90	0	0.00	24.95	11	27,028	0.04%
2019/08/22	2	24.95	24	25.05	24.85	-22	27,080	-0.08%
2019/08/21	6	25.04	0	0.00	25.00	6	27,472	0.02%
2019/08/20	10	25.25	0	0.00	25.25	10	27,503	0.04%
2019/08/16	0	0.00	1	25.05	25.10	-1	27,509	0.00%
2019/08/15	3	24.92	0	0.00	24.95	3	27,574	0.01%
2019/08/14	1	25.10	10.1	25.10	25.05	-9.1	28,148	-0.03%
2019/08/13	25	25.08	0	0.00	24.95	25	28,151	0.09%
2019/08/12	1	25.30	0	0.00	25.15	1	28,133	0.00%
2019/08/08	6	25.21	3	25.10	25.25	3	28,093	0.01%
2019/08/07	60	25.04	0	0.00	24.95	60	28,051	0.21%
2019/08/06	20	24.86	2	24.58	25.00	18	28,144	0.06%
2019/08/05	6	24.98	0	0.00	25.00	6	27,843	0.02%
2019/08/02	3	25.20	23	25.29	25.25	-20	27,540	-0.07%
2019/08/01	151	25.65	2.1	25.66	25.60	148.9	27,284	0.55%	大買/鉅額交易
2019/07/31	5	26.01	0	0.00	26.00	5	26,895	0.02%
2019/07/30	13	25.68	0	0.00	25.65	13	26,736	0.05%
2019/07/29	11	25.84	8	25.90	25.85	3	26,960	0.01%
2019/07/26	20	26.15	6	26.10	26.15	14	26,721	0.05%
2019/07/25	77	26.43	278	26.22	26.30	-201	26,367	-0.76%	大賣/鉅額交易
2019/07/24	129.7	28.23	106	28.25	28.10	23.7	24,865	0.10%	大買/大賣/
2019/07/23	178	27.91	2	28.00	28.10	176	24,492	0.72%	大買/鉅額交易
2019/07/22	11	27.75	0	0.00	27.95	11	24,260	0.05%
2019/07/19	0	0.00	3	27.40	27.50	-3	23,851	-0.01%
2019/07/18	11	27.20	0	0.00	27.20	11	23,830	0.05%
2019/07/16	0	0.00	10.2	27.40	27.35	-10.2	23,729	-0.04%
2019/07/15	2	27.40	2	27.25	27.50	0	23,605	0.00%
2019/07/12	10	27.30	50	27.40	27.35	-40	23,437	-0.17%
2019/07/11	20	27.03	0.5	27.25	27.20	19.5	23,233	0.08%
2019/07/10	10	26.40	0	0.00	26.50	10	22,762	0.04%
2019/07/08	0	0.00	50	26.45	26.35	-50	23,065	-0.22%
2019/07/05	0	0.00	1	26.50	26.45	-1	23,175	0.00%
2019/07/04	0	0.00	5	26.35	26.40	-5	23,236	-0.02%
2019/07/03	4	25.93	0	0.00	26.10	4	23,491	0.02%
2019/07/02	7	25.85	0	0.00	25.90	7	23,672	0.03%
2019/07/01	50	26.05	0	0.00	26.00	50	23,789	0.21%
2019/06/28	7	26.04	0	0.00	26.00	7	23,488	0.03%
2019/06/26	0	0.00	0.5	26.40	26.30	-0.5	23,307	0.00%
2019/06/20	15	26.37	0	0.00	26.30	15	23,667	0.06%
2019/06/19	1	26.10	0	0.00	26.35	1	23,701	0.00%
2019/06/18	0	0.00	3	25.90	25.95	-3	23,540	-0.01%
2019/06/17	2	25.90	0	0.00	25.90	2	23,709	0.01%
2019/06/14	15	25.75	2	25.75	25.90	13	23,776	0.05%
2019/06/13	7	25.69	0.2	25.65	25.55	6.8	24,075	0.03%
2019/06/12	61	25.72	2.3	25.50	25.80	58.7	23,782	0.25%
2019/06/11	17.5	26.60	2	26.50	26.55	15.5	22,365	0.07%
2019/06/06	0	0.00	4	27.35	27.40	-4	21,216	-0.02%
2019/06/05	0	0.00	5	27.35	27.25	-5	21,017	-0.02%
2019/06/04	0	0.00	20	27.05	27.40	-20	20,989	-0.10%
2019/06/03	2	27.10	1	27.15	27.20	1	21,008	0.00%
2019/05/31	10.5	27.33	0	0.00	27.40	10.5	20,625	0.05%
2019/05/30	0	0.00	85	26.70	27.20	-85	20,292	-0.42%
2019/05/29	5	26.60	1	26.60	26.60	4	20,092	0.02%
2019/05/28	1	26.45	1.6	26.53	26.65	-0.6	20,048	0.00%
2019/05/27	1	26.25	12	26.26	26.35	-11	19,647	-0.06%
2019/05/24	0	0.00	2	26.15	26.10	-2	19,623	-0.01%
2019/05/22	0	0.00	1	25.90	26.05	-1	19,294	-0.01%
2019/05/21	21	26.19	101	26.00	26.20	-80	19,193	-0.42%	大賣/
2019/05/17	0	0.00	1	25.25	25.15	-1	18,585	-0.01%
2019/05/15	8	25.16	0	0.00	25.15	8	18,588	0.04%
2019/05/14	105	24.95	3	25.00	25.00	102	18,916	0.54%	大買/鉅額交易
2019/05/13	0	0.00	1.2	25.08	25.20	-1.2	18,807	-0.01%
2019/05/10	8	25.04	0	0.00	25.00	8	18,849	0.04%
2019/05/09	30	25.10	4	25.05	25.00	26	18,933	0.14%
2019/05/08	1	25.10	0	0.00	25.10	1	18,851	0.01%
2019/05/06	5	25.00	0	0.00	25.00	5	18,814	0.03%
2019/05/03	12	25.35	0	0.00	25.30	12	18,468	0.06%
2019/05/02	4	25.46	1	25.50	25.50	3	18,253	0.02%
2019/04/29	0	0.00	2	25.35	25.40	-2	18,211	-0.01%
2019/04/26	5	24.74	0	0.00	24.75	5	17,998	0.03%
2019/04/25	20	24.33	0	0.00	24.25	20	17,956	0.11%
2019/04/18	0	0.00	3	23.90	24.00	-3	18,171	-0.02%
2019/04/17	8	23.96	0	0.00	23.95	8	18,505	0.04%
2019/04/12	0	0.00	1	23.75	23.85	-1	18,693	-0.01%
2019/04/11	5	23.84	5	23.84	23.90	0	18,397	0.00%
2019/04/09	4	23.85	0	0.00	24.00	4	18,336	0.02%
2019/04/02	0	0.00	2	23.90	24.00	-2	17,400	-0.01%
2019/04/01	0.5	23.85	18	23.86	23.85	-17.5	17,289	-0.10%
2019/03/29	1	23.60	6	23.59	23.75	-5	17,047	-0.03%
2019/03/28	2	23.40	6	23.51	23.60	-4	16,965	-0.02%
2019/03/26	0	0.00	25	23.54	23.55	-25	16,543	-0.15%
2019/03/25	22.1	23.48	1	23.50	23.45	21.1	16,759	0.13%
2019/03/22	0	0.00	0.3	23.60	23.60	-0.3	16,503	0.00%
2019/03/20	87	23.30	0	0.00	23.30	87	16,136	0.54%
2019/03/19	0	0.00	1	23.30	23.30	-1	15,773	-0.01%
2019/03/18	0	0.00	121	23.10	23.10	-121	15,502	-0.78%	大賣/鉅額交易
2019/03/15	0	0.00	1	22.50	22.50	-1	14,950	-0.01%
2019/03/08	0	0.00	13	22.10	22.10	-13	15,446	-0.08%
2019/03/07	0	0.00	100	22.35	22.20	-100	15,604	-0.64%
2019/03/06	0	0.00	1	22.20	22.20	-1	15,520	-0.01%
2019/03/05	0	0.00	50	22.15	22.15	-50	15,649	-0.32%
2019/02/26	10	22.00	41	22.05	22.00	-31	15,641	-0.20%
2019/02/25	0	0.00	9	21.90	22.00	-9	15,615	-0.06%
2019/02/22	0	0.00	2	21.75	21.85	-2	15,616	-0.01%
2019/02/20	5	21.70	0	0.00	21.80	5	15,837	0.03%
2019/02/18	12	21.70	0	0.00	21.70	12	15,793	0.08%
2019/02/15	2	21.55	5	21.75	21.55	-3	15,757	-0.02%
2019/02/14	11	21.94	5	21.85	21.80	6	15,741	0.04%
2019/02/13	10	21.90	0	0.00	21.90	10	15,671	0.06%
2019/02/12	0	0.00	4	21.61	21.60	-4	15,307	-0.03%
2019/02/11	0	0.00	5	21.40	21.45	-5	15,363	-0.03%
2019/01/30	2	21.40	3	21.35	21.35	-1	15,373	-0.01%
2019/01/25	1	21.10	0	0.00	21.20	1	15,427	0.01%
2019/01/23	0	0.00	10	21.15	21.15	-10	15,689	-0.06%
2019/01/22	0	0.00	1	21.35	21.35	-1	15,855	-0.01%
2019/01/21	0	0.00	8	21.26	21.40	-8	16,139	-0.05%
2019/01/18	0	0.00	10	21.08	21.20	-10	16,342	-0.06%
2019/01/17	0	0.00	50	20.95	20.95	-50	16,698	-0.30%
2019/01/16	1	21.10	1	21.10	21.00	0	17,012	0.00%
2019/01/15	0	0.00	51	21.10	21.10	-51	17,393	-0.29%
2019/01/14	5	20.95	0	0.00	21.00	5	17,507	0.03%
2019/01/11	0	0.00	22	20.95	21.00	-22	17,687	-0.12%
2019/01/10	0	0.00	53	20.75	20.90	-53	17,599	-0.30%
2019/01/09	6	20.60	76	20.48	20.70	-70	17,810	-0.39%
2019/01/04	0	0.00	3	20.10	20.20	-3	18,456	-0.02%
2019/01/02	16	20.14	40	20.30	20.10	-24	19,757	-0.12%
2018/12/27	50	20.15	0	0.00	20.25	50	19,989	0.25%
2018/12/22	4	20.03	0	0.00	20.05	4	20,407	0.02%
2018/12/21	0	0.00	1	20.10	20.00	-1	20,553	0.00%
2018/12/20	1	20.05	81.3	20.20	20.05	-80.3	20,632	-0.39%
2018/12/19	5	20.09	0	0.00	20.20	5	20,630	0.02%
2018/12/18	14	20.12	1	20.10	20.05	13	20,689	0.06%
2018/12/17	0	0.00	20	20.50	20.40	-20	20,559	-0.10%
2018/12/12	10	20.38	0	0.00	20.45	10	20,676	0.05%
2018/12/11	1	20.15	0	0.00	20.20	1	20,699	0.00%
2018/12/10	13	20.26	0	0.00	20.20	13	20,823	0.06%
2018/12/07	8	20.39	0	0.00	20.35	8	20,881	0.04%
2018/12/06	12	20.45	0	0.00	20.45	12	20,842	0.06%
2018/12/05	13	20.70	0	0.00	20.65	13	20,622	0.06%
2018/11/30	20	20.71	0	0.00	20.80	20	21,058	0.09%
2018/11/29	2	20.78	0	0.00	20.65	2	20,923	0.01%
2018/11/28	1.2	20.76	0	0.00	20.75	1.2	20,813	0.01%
2018/11/27	31	20.75	0	0.00	20.70	31	20,751	0.15%
2018/11/23	13	20.74	0	0.00	20.75	13	20,746	0.06%
2018/11/21	1	20.90	0	0.00	20.95	1	20,971	0.00%
2018/11/15	0	0.00	1	20.95	21.25	-1	21,101	0.00%
2018/11/14	60	21.05	1	21.15	21.25	59	21,141	0.28%
2018/11/13	0	0.00	1	21.00	21.10	-1	21,146	0.00%
2018/11/12	2.1	21.15	26.2	21.10	21.10	-24.2	21,230	-0.11%
2018/11/09	1	21.10	2	21.25	21.20	-1	21,388	0.00%
2018/11/08	50	21.15	4	21.25	21.35	46	21,427	0.21%
2018/11/07	0	0.00	1	21.00	21.10	-1	21,259	0.00%
2018/11/06	0	0.00	5	20.90	20.95	-5	21,331	-0.02%
2018/11/05	0	0.00	104	20.89	20.90	-104	21,271	-0.49%	大賣/鉅額交易
2018/11/02	1	20.70	1	20.80	20.95	0	21,327	0.00%
2018/11/01	50	20.40	0.1	20.50	20.35	49.9	21,475	0.23%
2018/10/31	1	20.10	2	20.40	20.50	-1	21,654	0.00%
2018/10/30	2	19.80	2	19.95	19.85	0	21,381	0.00%
2018/10/29	8	19.71	0	0.00	19.60	8	21,457	0.04%
2018/10/26	2	20.15	18	20.14	19.85	-16	21,237	-0.08%
2018/10/25	6	19.90	20	19.96	19.95	-14	20,989	-0.07%
2018/10/24	16	20.28	0	0.00	20.40	16	20,864	0.08%
2018/10/23	78	20.70	10	20.80	20.55	68	20,596	0.33%
2018/10/22	17	20.98	0	0.00	20.90	17	20,634	0.08%
2018/10/18	50	21.30	0	0.00	21.30	50	21,953	0.23%
2018/10/17	1	21.30	6	21.35	21.30	-5	22,288	-0.02%
2018/10/16	10	21.32	0	0.00	21.25	10	22,707	0.04%
2018/10/15	4.8	21.46	0	0.00	21.50	4.8	22,810	0.02%
2018/10/12	17	21.31	5	21.37	21.75	12	22,725	0.05%
2018/10/11	61	21.83	15	21.72	21.60	46	22,514	0.20%
2018/10/08	8	22.03	2	22.00	22.05	6	21,599	0.03%
2018/10/05	103	22.00	0	0.00	22.05	103	21,648	0.48%	大買/鉅額交易
2018/10/04	5.2	22.21	0	0.00	22.20	5.2	21,719	0.02%
2018/10/03	1	22.40	0.1	22.40	22.30	0.9	21,664	0.00%
2018/10/02	50	22.35	2.1	22.36	22.45	47.9	21,800	0.22%
2018/09/26	0	0.00	1	22.65	22.55	-1	21,787	0.00%
2018/09/25	0.1	22.70	100	22.65	22.75	-99.9	21,931	-0.46%
2018/09/21	0	0.00	1	22.65	22.65	-1	21,926	0.00%
2018/09/20	0	0.00	3	22.30	22.20	-3	21,815	-0.01%
2018/09/19	0.2	22.40	16	22.30	22.30	-15.8	21,922	-0.07%
2018/09/17	100	22.30	0	0.00	22.30	100	22,111	0.45%
2018/09/13	2	22.38	0	0.00	22.40	2	23,321	0.01%
2018/09/11	0	0.00	1	22.30	22.30	-1	24,111	0.00%
2018/09/10	8	22.20	8.4	22.17	22.30	-0.4	24,379	0.00%
2018/09/07	0	0.00	55.6	22.50	22.30	-55.6	24,644	-0.23%
2018/09/06	56	22.06	0	0.00	22.00	56	24,498	0.23%
2018/09/05	5	22.30	0	0.00	22.25	5	24,306	0.02%
2018/09/04	0	0.00	0.4	22.50	22.45	-0.4	24,389	0.00%
2018/09/03	8	22.42	1	22.45	22.45	7	24,495	0.03%
2018/08/31	0.9	22.60	4	22.45	22.60	-3.1	24,580	-0.01%
2018/08/30	1	22.35	0	0.00	22.45	1	24,596	0.00%
2018/08/29	3	22.50	1	22.45	22.60	2	24,861	0.01%
2018/08/28	0	0.00	1.8	22.45	22.45	-1.8	24,888	-0.01%
2018/08/27	1	22.15	2.7	22.25	22.25	-1.7	24,877	-0.01%
2018/08/24	5	22.15	0	0.00	22.25	5	25,024	0.02%
2018/08/23	4	22.40	1	22.40	22.35	3	26,130	0.01%
2018/08/22	1	22.20	11	22.25	22.25	-10	26,468	-0.04%
2018/08/16	0	0.00	5	21.40	21.80	-5	26,087	-0.02%
2018/08/15	0	0.00	1.5	21.73	21.55	-1.5	26,034	-0.01%
2018/08/14	0	0.00	30	21.75	21.70	-30	26,005	-0.12%
2018/08/13	6	21.54	0	0.00	21.60	6	26,031	0.02%
2018/08/10	1	21.80	14	21.69	21.80	-13	25,809	-0.05%
2018/08/09	6	21.70	0	0.00	21.70	6	25,901	0.02%
2018/08/08	0	0.00	10	21.90	21.95	-10	25,510	-0.04%
2018/08/07	4	21.75	1.3	21.80	21.65	2.7	25,626	0.01%
2018/08/06	13	21.45	2	21.68	21.65	11	25,757	0.04%
2018/08/03	0	0.00	2	21.30	21.30	-2	25,721	-0.01%
2018/08/01	0	0.00	1	21.35	21.40	-1	25,543	0.00%
2018/07/31	15	21.25	3	21.42	21.35	12	25,618	0.05%
2018/07/30	11	20.95	0	0.00	21.00	11	25,488	0.04%
2018/07/27	0	0.00	7	20.95	20.95	-7	25,593	-0.03%
2018/07/26	16	20.98	10	21.00	21.10	6	25,359	0.02%
2018/07/25	2	22.40	7	22.39	22.45	-5	24,594	-0.02%
2018/07/24	0	0.00	2.7	22.31	22.35	-2.7	24,225	-0.01%
2018/07/23	12	22.15	18	22.07	22.20	-6	23,943	-0.03%
2018/07/20	10	21.85	48	21.90	21.90	-38	23,817	-0.16%
2018/07/19	24	21.75	2	21.80	21.80	22	23,401	0.09%
2018/07/13	0	0.00	20	21.75	21.80	-20	23,181	-0.09%
2018/07/12	0	0.00	30	21.55	21.65	-30	22,993	-0.13%
2018/07/10	1	21.20	0	0.00	21.15	1	22,723	0.00%
2018/07/09	0	0.00	1	21.10	21.05	-1	22,706	0.00%
2018/07/06	9	20.85	0	0.00	20.95	9	22,809	0.04%
2018/07/05	2	20.95	0	0.00	20.90	2	22,934	0.01%
2018/07/04	0	0.00	1	21.05	20.90	-1	23,080	0.00%
2018/07/03	0	0.00	1	21.05	20.95	-1	23,244	0.00%
2018/07/02	1	21.30	0	0.00	21.05	1	23,287	0.00%
2018/06/29	0.3	21.30	0	0.00	21.25	0.3	23,269	0.00%
2018/06/28	2	20.90	0	0.00	20.90	2	23,018	0.01%
2018/06/27	6	21.10	0	0.00	21.00	6	22,898	0.03%
2018/06/26	0	0.00	1	21.10	21.10	-1	22,866	0.00%
2018/06/25	50	21.13	0	0.00	21.15	50	22,765	0.22%
2018/06/22	1	20.90	62	20.85	20.90	-61	22,187	-0.27%
2018/06/21	8	20.99	0	0.00	21.05	8	21,835	0.04%
2018/06/20	13	21.26	0	0.00	21.20	13	21,448	0.06%
2018/06/19	3	21.30	2	21.35	21.20	1	21,255	0.00%
2018/06/15	7	21.43	0	21.55	21.50	7	20,993	0.03%
2018/06/14	9	21.50	1	21.55	21.40	8	20,688	0.04%
2018/06/12	0	0.00	7	21.91	21.95	-7	20,943	-0.03%
2018/06/08	1	21.85	0	0.00	21.85	1	20,647	0.00%
2018/06/07	0	0.00	6	21.90	21.90	-6	20,550	-0.03%
2018/06/06	9	21.54	1	21.70	21.80	8	20,481	0.04%
2018/06/05	0	0.00	13	21.50	21.50	-13	20,094	-0.06%
2018/06/04	0	0.00	1	21.20	21.25	-1	19,888	-0.01%
2018/06/01	1	20.90	1	21.10	21.10	0	19,806	0.00%
2018/05/31	7	21.04	1	20.90	20.90	6	19,617	0.03%
2018/05/30	1	21.00	0	0.00	21.00	1	18,518	0.01%
2018/05/29	1	21.25	0	0.00	21.30	1	18,050	0.01%
2018/05/28	0	0.00	33	21.15	21.25	-33	18,174	-0.18%
2018/05/24	3	21.15	0	0.00	21.20	3	18,530	0.02%
2018/05/23	3	21.15	0	0.00	21.15	3	18,745	0.02%
2018/05/18	3	21.15	0	0.00	21.15	3	19,484	0.02%
2018/05/17	7	21.22	1	21.30	21.15	6	19,752	0.03%
2018/05/16	2	21.10	0	0.00	21.10	2	19,724	0.01%
2018/05/15	4	21.15	1	21.15	21.15	3	20,236	0.01%
2018/05/14	3	20.90	6.8	21.21	21.20	-3.8	21,219	-0.02%
2018/05/11	2	20.90	0	0.00	20.90	2	20,891	0.01%
2018/05/10	0	0.00	1	20.75	20.80	-1	20,762	0.00%
2018/05/09	2	20.75	0	0.00	20.70	2	20,623	0.01%
2018/05/08	3	20.68	0	0.00	20.70	3	20,609	0.01%
2018/05/04	0	0.00	0.7	20.75	20.70	-0.7	20,229	0.00%
2018/05/03	2	20.60	0	0.00	20.55	2	19,964	0.01%
2018/05/02	0	0.00	1	20.95	20.85	-1	19,853	-0.01%
2018/04/30	5	20.95	5.1	20.95	21.00	-0.1	19,823	0.00%
2018/04/27	1	20.55	22.2	20.59	20.60	-21.2	19,442	-0.11%
2018/04/26	15	20.55	17	20.47	20.55	-2	19,337	-0.01%
2018/04/25	2	20.15	9	20.12	20.25	-7	18,756	-0.04%
2018/04/24	6	20.13	6	20.28	20.25	0	18,750	0.00%
2018/04/23	6	20.15	1	20.30	20.15	5	18,664	0.03%
2018/04/20	1	20.30	3	20.28	20.35	-2	18,459	-0.01%
2018/04/18	0	0.00	4	20.05	20.10	-4	18,405	-0.02%
2018/04/17	0	0.00	50	20.00	20.05	-50	18,418	-0.27%
2018/04/16	0	0.00	8	20.06	20.15	-8	18,419	-0.04%
2018/04/13	10	20.13	16	20.10	20.05	-6	18,429	-0.03%
2018/04/12	0	0.00	3	20.05	20.10	-3	18,673	-0.02%
2018/04/11	20	19.93	2	20.00	20.00	18	18,618	0.10%
2018/04/10	0	0.00	4	19.70	19.80	-4	18,443	-0.02%
2018/04/09	9	19.49	0	0.00	19.60	9	18,617	0.05%
2018/04/03	8	19.41	0	0.00	19.45	8	18,393	0.04%
2018/04/02	10	19.50	0	0.00	19.50	10	18,244	0.05%
2018/03/29	1	19.45	0	0.00	19.60	1	18,061	0.01%
2018/03/28	1	19.45	0	0.00	19.50	1	17,940	0.01%
2018/03/27	2	19.45	0	0.00	19.45	2	17,863	0.01%
2018/03/26	51	19.35	0	0.00	19.35	51	17,556	0.29%
2018/03/23	3	19.42	3	19.40	19.40	0	17,404	0.00%
2018/03/21	0	0.00	0.1	19.60	19.60	-0.1	17,019	0.00%
2018/03/20	17	19.54	0	0.00	19.50	17	17,193	0.10%
2018/03/19	6	19.48	7.4	19.50	19.60	-1.4	17,095	-0.01%
2018/03/16	3	19.30	101	19.35	19.30	-98	16,798	-0.58%	大賣/
2018/03/15	4	19.40	0	0.00	19.35	4	16,415	0.02%
2018/03/14	1	19.45	0	0.00	19.45	1	16,414	0.01%
2018/03/13	0	0.00	17.7	19.50	19.55	-17.7	16,419	-0.11%
2018/03/12	8.8	19.45	0	0.00	19.50	8.8	16,407	0.05%
2018/03/09	10	19.40	0	0.00	19.40	10	16,501	0.06%
2018/03/08	0	0.00	20	19.40	19.35	-20	16,711	-0.12%
2018/03/07	0	0.00	50	19.35	19.40	-50	16,752	-0.30%
2018/03/06	1	19.30	3	19.35	19.35	-2	17,009	-0.01%
2018/03/02	7	19.27	0	0.00	19.35	7	17,120	0.04%
2018/03/01	0	0.00	102	19.33	19.40	-102	17,038	-0.60%	大賣/鉅額交易
2018/02/27	3	19.50	50	19.50	19.35	-47	16,915	-0.28%
2018/02/26	0	0.00	3	19.35	19.50	-3	16,660	-0.02%
2018/02/23	50	19.35	0	0.00	19.30	50	16,730	0.30%
2018/02/22	2	19.23	0	0.00	19.30	2	17,184	0.01%
2018/02/12	3	18.80	0	0.00	18.80	3	17,075	0.02%
2018/02/09	5	18.62	0	0.00	18.70	5	16,791	0.03%
2018/02/08	0	0.00	2	18.75	18.90	-2	16,543	-0.01%
2018/02/07	5	18.86	0	0.00	18.65	5	16,492	0.03%
2018/02/06	8	18.48	10	18.80	18.50	-2	16,036	-0.01%
2018/02/05	50	18.95	0	0.00	19.10	50	14,890	0.34%
2018/02/01	0	0.00	11	19.35	19.30	-11	14,743	-0.07%
2018/01/31	5	19.25	1	19.20	19.20	4	14,772	0.03%
2018/01/29	2	19.40	0	0.00	19.50	2	14,592	0.01%
2018/01/25	2	19.45	0.1	19.50	19.50	1.9	14,466	0.01%
2018/01/24	5	19.35	0	0.00	19.45	5	14,371	0.03%
2018/01/23	1	19.50	0.4	19.50	19.55	0.6	14,207	0.00%
2018/01/22	1	19.50	0	0.00	19.60	1	14,192	0.01%
2018/01/18	0	0.00	30	19.55	19.55	-30	14,103	-0.21%
2018/01/17	8	19.40	40	19.40	19.50	-32	14,104	-0.23%
2018/01/16	20.7	19.50	51	19.55	19.45	-30.3	13,944	-0.22%
2018/01/15	12	19.50	5	19.45	19.50	7	13,804	0.05%
2018/01/12	2	19.45	10	19.60	19.50	-8	13,625	-0.06%
2018/01/10	0	0.00	0.1	19.55	19.60	-0.1	13,576	0.00%
2018/01/09	0	0.00	3	19.50	19.60	-3	13,486	-0.02%
2018/01/08	3	19.60	7	19.56	19.60	-4	13,493	-0.03%
2018/01/05	1	19.30	3.3	19.32	19.35	-2.3	13,108	-0.02%
2018/01/04	0	0.00	1.9	19.28	19.30	-1.9	13,178	-0.01%
2018/01/03	0	0.00	36	19.20	19.35	-36	13,256	-0.27%
2018/01/02	2	18.88	0	0.00	18.90	2	12,821	0.02%