玉山金 (2884)-凱基-苗栗券商分點個股進出

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
28.50
漲跌
▼0.35
漲幅
-1.21%
成交量
56,351張
產業
上市金融類股
3166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－凱基-苗栗券商分點個股進出

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

凱基-苗栗券商分點個股進出
凱基-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	2	28.63	33.2	28.70	28.50	-31.2	28,969	-0.11%
2024/05/21	4	28.73	7.5	28.96	28.85	-3.5	28,352	-0.01%
2024/05/20	3	28.92	13.3	29.20	29.40	-10.3	27,499	-0.04%
2024/05/17	0	0.00	6	28.67	29.00	-6	26,294	-0.02%
2024/05/16	0	0.00	2.2	28.29	28.30	-2.2	25,180	-0.01%
2024/05/15	0	0.00	5	28.15	28.00	-5	24,945	-0.02%
2024/05/14	2.2	28.05	0	0.00	27.90	2.2	25,005	0.01%
2024/05/13	0	0.00	16.6	28.25	28.30	-16.6	25,333	-0.07%
2024/05/10	0	0.00	2	28.35	28.50	-2	25,250	-0.01%
2024/05/08	1.1	28.15	0	0.00	28.25	1.1	24,971	0.00%
2024/05/07	10	28.15	0	0.00	28.20	10	24,922	0.04%
2024/05/06	0	0.00	71	28.06	28.10	-71	24,685	-0.29%
2024/05/03	0.3	27.65	51	27.70	27.60	-50.7	24,200	-0.21%
2024/05/02	0	0.00	1	27.75	27.45	-1	24,077	0.00%
2024/04/30	1	27.50	0	0.00	27.40	1	24,007	0.00%
2024/04/29	30	27.50	5	27.61	27.65	25	23,856	0.10%
2024/04/23	0	0.00	1	27.30	27.20	-1	23,582	0.00%
2024/04/22	0	0.00	6.2	26.97	27.05	-6.2	23,508	-0.03%
2024/04/19	5	26.51	1.2	26.37	26.55	3.8	23,286	0.02%
2024/04/18	0	0.00	3	26.70	27.00	-3	22,782	-0.01%
2024/04/17	10	26.41	1.5	26.52	26.50	8.5	22,603	0.04%
2024/04/16	3.1	26.49	0	0.00	26.30	3.1	22,238	0.01%
2024/04/15	1	27.05	0	0.00	27.05	1	21,578	0.00%
2024/04/11	0	0.00	20	27.18	27.25	-20	21,342	-0.09%
2024/04/10	0.2	27.18	0	0.00	27.15	0.2	21,272	0.00%
2024/04/09	0.1	27.15	1	27.20	27.30	-0.9	21,201	0.00%
2024/04/08	10	27.15	1.3	27.07	27.15	8.7	21,091	0.04%
2024/04/03	1.1	27.00	0	0.00	26.90	1.1	20,964	0.01%
2024/04/02	0.7	27.20	0	0.00	27.30	0.7	20,732	0.00%
2024/04/01	0	0.00	0.4	27.25	27.35	-0.4	20,725	0.00%
2024/03/29	0	0.00	3	27.25	27.25	-3	20,636	-0.01%
2024/03/28	0	0.00	4	27.10	27.15	-4	20,438	-0.02%
2024/03/26	1	27.20	8.3	27.23	27.35	-7.3	20,157	-0.04%
2024/03/25	2	27.05	0	0.00	27.05	2	19,831	0.01%
2024/03/22	3	26.98	6	27.08	27.10	-3	19,769	-0.02%
2024/03/21	0	0.00	7.7	26.76	26.75	-7.7	19,355	-0.04%
2024/03/20	0.2	26.45	0	0.00	26.50	0.2	19,372	0.00%
2024/03/19	1	26.65	5	26.65	26.55	-4	19,384	-0.02%
2024/03/18	8.4	26.40	2.4	26.62	26.50	6	19,138	0.03%
2024/03/15	0.2	25.95	1	26.05	26.20	-0.8	18,545	0.00%
2024/03/14	6	25.93	4.9	25.91	26.05	1.1	17,906	0.01%
2024/03/13	0	0.00	9	25.56	25.70	-9	17,429	-0.05%
2024/03/12	1	25.50	5	25.57	25.65	-4	17,248	-0.02%
2024/03/11	1.1	25.30	0	0.00	25.50	1.1	17,255	0.01%
2024/03/08	6.1	25.28	0.1	25.30	25.30	6	17,111	0.03%
2024/03/07	4.1	25.25	6.9	25.31	25.40	-2.8	16,848	-0.02%
2024/03/06	5	25.34	1	25.40	25.40	4	16,754	0.02%
2024/03/05	1	25.35	1.2	25.40	25.30	-0.2	17,078	0.00%
2024/03/04	1	25.30	0	0.00	25.35	1	17,106	0.01%
2024/03/01	2.6	25.17	0	0.00	25.35	2.6	17,143	0.02%
2024/02/29	2	25.25	2.1	25.20	25.25	-0.1	17,045	0.00%
2024/02/27	6	25.07	5	24.91	25.10	1	16,349	0.01%
2024/02/26	16.2	24.32	1	24.40	24.35	15.2	15,680	0.10%
2024/02/23	4.5	24.53	3.1	24.50	24.40	1.4	15,393	0.01%
2024/02/22	5.2	24.58	0.5	24.65	24.50	4.7	15,548	0.03%
2024/02/21	301	24.70	0	0.00	24.65	301	15,462	1.95%	大買/鉅額交易
2024/02/20	4.2	24.80	0	0.00	24.75	4.2	15,474	0.03%
2024/02/19	1.2	24.76	1.5	24.77	24.80	-0.3	15,942	0.00%
2024/02/16	9.2	24.65	0	0.00	24.65	9.2	16,164	0.06%
2024/02/15	1	24.65	5	24.70	24.65	-4	16,245	-0.02%
2024/02/05	3	24.53	0.8	24.55	24.50	2.2	16,018	0.01%
2024/02/02	1.1	24.80	0	0.00	24.85	1.1	15,635	0.01%
2024/02/01	3	24.80	0	0.00	24.90	3	15,583	0.02%
2024/01/31	1	24.70	0	0.00	24.75	1	15,622	0.01%
2024/01/30	6	24.93	0	0.00	24.75	6	15,642	0.04%
2024/01/29	0.3	24.90	0	0.00	25.00	0.3	15,754	0.00%
2024/01/26	0.5	24.90	0	0.00	24.85	0.5	15,870	0.00%
2024/01/24	1.4	24.61	0	0.00	24.65	1.4	15,832	0.01%
2024/01/23	0	0.00	5.5	24.61	24.65	-5.5	15,780	-0.04%
2024/01/22	1.7	24.62	2	24.70	24.55	-0.3	15,738	0.00%
2024/01/19	0	24.75	0	0.00	24.70	0	15,569	0.00%
2024/01/18	2	24.65	1	24.60	24.55	1	15,506	0.01%
2024/01/17	2.8	24.74	6	24.82	24.60	-3.2	15,396	-0.02%
2024/01/16	1	25.00	0	0.00	25.00	1	15,148	0.01%
2024/01/15	0	0.00	0.2	25.40	25.40	-0.2	14,957	0.00%
2024/01/11	201	25.40	0	0.00	25.40	201	15,220	1.32%	大買/鉅額交易
2024/01/09	0.1	25.65	0	0.00	25.50	0.1	15,226	0.00%
2024/01/08	0	0.00	3.5	25.87	25.80	-3.5	15,229	-0.02%
2024/01/05	0	0.00	4.2	25.70	25.65	-4.2	15,177	-0.03%
2024/01/04	2	25.65	3	25.65	25.70	-1	15,318	-0.01%
2024/01/03	2.5	25.58	4	25.60	25.60	-1.5	15,632	-0.01%
2023/12/29	0.1	25.70	0	0.00	25.80	0.1	15,639	0.00%
2023/12/28	0	0.00	2	25.70	25.80	-2	15,982	-0.01%
2023/12/27	0	0.00	12	25.60	25.70	-12	15,958	-0.08%
2023/12/26	0	0.00	3.1	25.45	25.50	-3.1	15,869	-0.02%
2023/12/25	1	25.30	0	0.00	25.35	1	15,844	0.01%
2023/12/22	1.2	25.31	0	0.00	25.40	1.2	15,902	0.01%
2023/12/20	2	25.43	29	25.45	25.40	-27	15,837	-0.17%
2023/12/19	0.1	25.40	0	0.00	25.50	0.1	15,759	0.00%
2023/12/18	0.1	25.55	4	25.55	25.65	-3.9	15,928	-0.02%
2023/12/15	1	25.70	0	0.00	25.70	1	16,006	0.01%
2023/12/14	0	0.00	29.1	25.66	25.75	-29.1	15,631	-0.19%
2023/12/13	301	25.40	0	0.00	25.45	301	15,320	1.96%	大買/鉅額交易
2023/12/12	0	0.00	5	25.50	25.50	-5	15,780	-0.03%
2023/12/11	0.2	25.50	0	0.00	25.60	0.2	15,935	0.00%
2023/12/08	0	0.00	8	25.60	25.60	-8	15,933	-0.05%
2023/12/06	0	0.00	2	25.60	25.55	-2	16,053	-0.01%
2023/12/05	0	0.00	1	25.25	25.45	-1	15,903	-0.01%
2023/12/04	5.3	25.17	0	0.00	25.25	5.3	15,964	0.03%
2023/12/01	0.2	25.33	1	25.20	25.25	-0.8	16,050	-0.01%
2023/11/30	0.2	25.50	0	0.00	25.60	0.2	15,938	0.00%
2023/11/29	3.2	25.63	0	0.00	25.55	3.2	15,390	0.02%
2023/11/28	0	25.40	2	25.55	25.70	-2	15,247	-0.01%
2023/11/27	0.3	25.46	1	25.65	25.35	-0.8	15,485	0.00%
2023/11/24	0.1	25.40	0	0.00	25.50	0.1	15,446	0.00%
2023/11/22	0.8	25.58	0	0.00	25.50	0.8	15,421	0.01%
2023/11/21	0	0.00	4.3	25.51	25.70	-4.3	15,392	-0.03%
2023/11/20	0.2	25.10	0	0.00	25.20	0.2	15,160	0.00%
2023/11/17	0	0.00	4.8	25.17	25.15	-4.8	15,128	-0.03%
2023/11/16	0.2	24.95	5	24.75	25.15	-4.8	15,028	-0.03%
2023/11/14	0	0.00	1	24.55	24.50	-1	14,218	-0.01%
2023/11/13	0	0.00	0.2	24.55	24.50	-0.2	14,179	0.00%
2023/11/09	1	24.50	0	0.00	24.45	1	14,577	0.01%
2023/11/08	0	0.00	0	24.50	24.55	0	14,809	0.00%
2023/11/07	3	24.42	0	0.00	24.50	3	14,679	0.02%
2023/11/06	1	24.60	2	24.55	24.55	-1	14,703	-0.01%
2023/11/03	2	24.30	1	24.25	24.35	1	14,523	0.01%
2023/11/02	0	0.00	0.6	24.16	24.15	-0.6	14,579	0.00%
2023/11/01	2.1	23.85	1	23.90	23.85	1.1	14,552	0.01%
2023/10/31	0.4	23.96	0	0.00	23.85	0.4	14,678	0.00%
2023/10/30	3.4	23.89	0	0.00	23.85	3.4	14,894	0.02%
2023/10/27	0.4	23.95	0	0.00	24.00	0.4	14,857	0.00%
2023/10/26	2	23.85	0	0.00	23.80	2	15,070	0.01%
2023/10/25	5.3	23.97	0	0.00	23.95	5.3	15,050	0.03%
2023/10/24	2.4	23.96	0	0.00	23.95	2.4	15,626	0.02%
2023/10/23	3	23.95	0	0.00	24.05	3	16,228	0.02%
2023/10/20	1	23.90	0	0.00	24.00	1	16,482	0.01%
2023/10/19	0.5	24.35	0.1	24.40	24.20	0.4	16,384	0.00%
2023/10/17	0	0.00	8	24.70	24.70	-8	16,772	-0.05%
2023/10/16	0	0.00	3.2	24.67	24.70	-3.2	16,846	-0.02%
2023/10/13	0.1	24.65	0	0.00	24.65	0.1	16,874	0.00%
2023/10/12	0.4	24.68	1.1	24.75	24.75	-0.7	17,048	0.00%
2023/10/11	1	24.40	0	0.00	24.60	1	17,071	0.01%
2023/10/05	0.1	24.10	0	0.00	24.00	0.1	16,946	0.00%
2023/10/04	3	23.85	0	0.00	23.80	3	16,918	0.02%
2023/10/03	2.5	24.11	5	24.10	24.10	-2.5	16,657	-0.02%
2023/09/26	1.4	24.15	0	0.00	24.15	1.4	17,441	0.01%
2023/09/25	0.1	24.25	0	0.00	24.30	0.1	17,418	0.00%
2023/09/22	1.3	24.15	0	0.00	24.10	1.3	17,676	0.01%
2023/09/21	11	24.18	0	0.00	24.05	11	17,755	0.06%
2023/09/19	0.2	24.50	3	24.45	24.45	-2.9	17,476	-0.02%
2023/09/18	1.2	24.40	0	0.00	24.45	1.2	17,648	0.01%
2023/09/15	3.4	24.49	0	0.00	24.40	3.4	17,710	0.02%
2023/09/14	1.1	24.55	1	24.70	24.80	0.1	17,220	0.00%
2023/09/13	1.2	24.26	0	0.00	24.30	1.2	17,044	0.01%
2023/09/12	0.5	24.15	1.3	24.15	24.25	-0.9	17,281	-0.01%
2023/09/11	17.2	24.15	0	0.00	24.15	17.2	17,201	0.10%
2023/09/08	2.4	24.21	1	24.20	24.20	1.4	17,161	0.01%
2023/09/07	3.5	24.28	0	0.00	24.20	3.5	17,201	0.02%
2023/09/06	0.2	24.50	0	0.00	24.35	0.2	17,154	0.00%
2023/09/05	2	24.53	0	0.00	24.50	2	17,051	0.01%
2023/08/31	4.5	24.74	85.3	24.60	24.45	-80.8	17,334	-0.47%
2023/08/30	1	24.85	0	0.00	24.80	1	17,105	0.01%
2023/08/29	1	24.55	0	0.00	24.60	1	17,267	0.01%
2023/08/28	1.7	24.58	0	0.00	24.50	1.7	17,312	0.01%
2023/08/25	2	24.43	0	0.00	24.35	2	17,853	0.01%
2023/08/24	2.1	24.40	0	0.00	24.40	2.1	17,935	0.01%
2023/08/23	6.1	24.62	0	0.00	24.55	6.1	17,763	0.03%
2023/08/22	2.1	24.65	0	0.00	24.65	2.1	17,798	0.01%
2023/08/21	2	24.83	0.1	25.00	24.85	1.9	17,833	0.01%
2023/08/17	2	24.50	3	24.35	24.50	-1	17,943	-0.01%
2023/08/16	3.3	24.59	0	0.00	24.55	3.3	17,968	0.02%
2023/08/15	0.4	25.19	0	0.00	25.00	0.4	18,074	0.00%
2023/08/14	3.1	25.48	0	25.45	25.35	3.1	18,157	0.02%
2023/08/11	0.1	25.85	5.3	25.89	25.70	-5.1	18,303	-0.03%
2023/08/10	0.1	25.85	2	25.85	25.85	-1.9	18,654	-0.01%
2023/08/08	1.1	25.70	3	25.63	25.60	-1.9	18,629	-0.01%
2023/08/07	0.3	25.75	0	0.00	25.75	0.3	18,521	0.00%
2023/08/04	20	25.55	0	0.00	25.55	20	19,029	0.11%
2023/08/02	2	25.65	3.3	25.80	25.65	-1.3	19,034	-0.01%
2023/08/01	7	25.85	0	0.00	25.95	7	18,926	0.04%
2023/07/31	1	25.90	0	0.00	25.85	1	18,911	0.01%
2023/07/28	5.2	25.95	0	0.00	25.95	5.2	18,840	0.03%
2023/07/27	7	25.96	36.2	26.00	26.00	-29.2	19,073	-0.15%
2023/07/26	0	0.00	0.1	26.90	26.95	-0.1	18,746	0.00%
2023/07/25	1	26.55	0	0.00	26.55	1	18,198	0.01%
2023/07/20	0	0.00	1	26.55	26.60	-1	17,686	-0.01%
2023/07/19	1.3	26.36	0	0.00	26.45	1.3	17,536	0.01%
2023/07/18	10	26.45	0	0.00	26.45	10	17,454	0.06%
2023/07/17	0	0.00	15	26.44	26.45	-15	17,439	-0.09%
2023/07/14	12.2	26.19	0	0.00	26.30	12.2	17,330	0.07%
2023/07/13	2.1	26.00	0	0.00	26.00	2.1	17,212	0.01%
2023/07/12	0	25.75	0	0.00	25.95	0	17,202	0.00%
2023/07/11	1	25.60	0	0.00	25.80	1	17,178	0.01%
2023/07/10	2	25.45	0	0.00	25.45	2	17,133	0.01%
2023/07/07	1.1	25.50	0.5	25.70	25.55	0.6	17,090	0.00%
2023/07/06	19	25.88	0.6	26.00	25.80	18.4	17,046	0.11%
2023/07/05	10	26.10	10	26.15	26.15	0	16,503	0.00%
2023/07/04	1	26.00	0	0.00	26.05	1	16,516	0.01%
2023/07/03	0	0.00	18	26.26	26.20	-18	17,050	-0.11%
2023/06/30	2	25.85	0	0.00	26.05	2	17,383	0.01%
2023/06/29	4	26.05	0	0.00	25.95	4	17,356	0.02%
2023/06/28	5	26.10	3	26.10	26.10	2	17,343	0.01%
2023/06/27	2	26.20	0	0.00	26.20	2	17,375	0.01%
2023/06/26	0.1	26.35	1.2	26.34	26.35	-1.1	17,445	-0.01%
2023/06/20	1	26.25	0	0.00	26.30	1	17,509	0.01%
2023/06/19	0.8	26.15	0.4	26.10	26.30	0.4	17,602	0.00%
2023/06/15	10	26.13	0	0.00	26.25	10	17,695	0.06%
2023/06/14	1.1	26.25	0	0.00	26.25	1.1	18,005	0.01%
2023/06/13	1	26.30	0	0.00	26.30	1	18,799	0.01%
2023/06/12	4.2	26.26	0	0.00	26.20	4.2	18,972	0.02%
2023/06/08	0.5	26.55	6.8	26.56	26.60	-6.3	19,690	-0.03%
2023/06/06	0	0.00	3	26.60	26.55	-3	20,186	-0.01%
2023/06/05	1	26.25	0	0.00	26.35	1	20,288	0.00%
2023/06/02	1	26.00	0	0.00	26.00	1	20,283	0.00%
2023/05/31	1	25.95	0	0.00	25.90	1	20,433	0.00%
2023/05/26	1.1	25.85	0	0.00	25.75	1.1	21,019	0.01%
2023/05/25	2	25.88	1	25.90	25.80	1	21,338	0.00%
2023/05/24	0	0.00	1	26.00	26.10	-1	21,844	0.00%
2023/05/23	0	0.00	1	26.10	26.10	-1	24,309	0.00%
2023/05/19	2	26.22	4.8	26.12	26.30	-2.7	24,822	-0.01%
2023/05/17	1.1	25.61	10	25.80	25.90	-8.9	24,518	-0.04%
2023/05/16	0.1	25.50	1.3	25.44	25.70	-1.2	24,504	0.00%
2023/05/15	0	0.00	1	25.20	25.30	-1	24,649	0.00%
2023/05/12	6	25.23	0	0.00	25.25	6	24,732	0.02%
2023/05/11	0	0.00	3.1	25.45	25.45	-3.1	24,717	-0.01%
2023/05/10	0	0.00	11	25.50	25.50	-11	24,967	-0.04%
2023/05/08	1	25.00	3	25.00	24.95	-2	24,684	-0.01%
2023/05/05	0.2	24.90	0	0.00	24.95	0.2	24,564	0.00%
2023/05/04	0	24.80	2	24.80	24.90	-2	24,734	-0.01%
2023/05/03	15.5	24.70	4	24.75	24.80	11.5	24,849	0.05%
2023/05/02	1.5	24.61	0	0.00	24.90	1.5	25,028	0.01%
2023/04/28	0	0.00	2	24.95	24.95	-2	25,602	-0.01%
2023/04/27	1.3	24.80	2	24.80	24.80	-0.7	25,915	0.00%
2023/04/25	2	24.85	0	0.00	24.95	2	26,059	0.01%
2023/04/24	1	24.70	2	24.90	25.00	-1	26,186	0.00%
2023/04/21	0.3	24.87	1	24.85	24.85	-0.7	26,318	0.00%
2023/04/20	2	24.95	2	24.95	24.90	0	26,408	0.00%
2023/04/19	0.2	25.10	1	25.05	25.05	-0.8	26,893	0.00%
2023/04/18	0	0.00	4	25.20	25.30	-4	26,824	-0.01%
2023/04/13	1	25.20	0	0.00	25.30	1	26,870	0.00%
2023/04/07	0.2	25.10	2	24.98	25.00	-1.8	26,718	-0.01%
2023/04/06	6	25.42	0	0.00	25.45	6	26,524	0.02%
2023/03/31	0	0.00	2	25.15	25.30	-2	25,953	-0.01%
2023/03/30	0	0.00	1	24.90	25.00	-1	25,577	0.00%
2023/03/29	0	0.00	16	24.90	24.90	-16	25,366	-0.06%
2023/03/28	1.3	24.71	0	0.00	24.80	1.3	25,574	0.01%
2023/03/27	20	24.70	1	24.70	24.70	19	25,631	0.07%
2023/03/24	0	0.00	1	24.70	24.70	-1	25,780	0.00%
2023/03/23	1	24.55	19	24.65	24.65	-18	25,780	-0.07%
2023/03/22	1	24.30	0	0.00	24.45	1	25,746	0.00%
2023/03/21	6	24.00	0	0.00	23.95	6	25,969	0.02%
2023/03/20	25	23.70	25.1	23.65	23.75	-0.1	25,940	0.00%
2023/03/17	6	23.69	1	23.80	23.70	5	25,820	0.02%
2023/03/16	22.6	23.60	2	23.60	23.55	20.6	25,737	0.08%
2023/03/15	0.6	24.11	0	0.00	24.00	0.6	25,346	0.00%
2023/03/14	15.7	24.09	0	0.00	24.05	15.7	25,227	0.06%
2023/03/13	34.3	24.30	2.3	24.28	24.35	32	24,999	0.13%
2023/03/10	176.1	24.60	0	0.00	24.55	176.1	24,830	0.71%	大買/鉅額交易
2023/03/09	1.7	24.84	0	0.00	24.85	1.7	24,730	0.01%
2023/03/08	1	24.95	1.4	24.96	25.00	-0.4	25,046	0.00%
2023/03/07	6	24.85	0.3	25.05	25.00	5.7	25,186	0.02%
2023/03/06	0	0.00	0	24.80	24.85	0	25,275	0.00%
2023/03/03	6.2	24.71	1	24.70	24.65	5.2	25,394	0.02%
2023/03/02	0.4	24.75	0	0.00	24.70	0.4	25,413	0.00%
2023/03/01	47.5	24.80	1	24.80	24.80	46.5	25,464	0.18%
2023/02/24	60.8	24.90	1	24.95	24.95	59.8	25,274	0.24%
2023/02/23	8.1	24.95	0	0.00	24.95	8.1	24,712	0.03%
2023/02/22	9	24.69	22	24.90	24.90	-13	24,520	-0.05%
2023/02/21	53.5	24.71	51.3	24.79	24.75	2.2	24,211	0.01%
2023/02/20	1	26.00	1	25.90	26.00	0	22,032	0.00%
2023/02/17	0.9	25.40	2	25.40	25.40	-1.1	22,020	-0.01%
2023/02/16	0.1	25.25	0	0.00	25.10	0.1	22,302	0.00%
2023/02/15	2.3	25.07	0.2	25.15	25.05	2.1	22,859	0.01%
2023/02/14	4.5	25.28	2	25.33	25.25	2.5	22,744	0.01%
2023/02/13	7	25.06	9	25.06	25.20	-2	22,744	-0.01%
2023/02/10	4	24.65	3	24.70	24.70	1	22,403	0.00%
2023/02/09	4	24.54	0	0.00	24.60	4	22,403	0.02%
2023/02/08	2	24.58	0	0.00	24.50	2	22,448	0.01%
2023/02/07	4.2	24.51	1	24.50	24.40	3.2	22,204	0.01%
2023/02/06	2.7	24.59	1	24.70	24.50	1.7	22,109	0.01%
2023/02/03	4	24.71	0	0.00	24.70	4	21,991	0.02%
2023/02/02	1.1	24.70	0	0.00	24.65	1.1	22,066	0.00%
2023/01/31	1	24.55	0	0.00	24.50	1	22,091	0.00%
2023/01/30	0.1	24.60	4	24.70	24.90	-3.9	21,892	-0.02%
2023/01/17	7.2	24.17	0	0.00	24.15	7.2	21,493	0.03%
2023/01/16	0	0.00	25	24.46	24.45	-25	21,542	-0.12%
2023/01/12	0.9	24.20	0	0.00	24.05	0.9	22,253	0.00%
2023/01/11	0.1	24.25	0	0.00	24.20	0.1	22,618	0.00%
2023/01/09	0	0.00	74	24.25	24.60	-74	23,482	-0.32%
2023/01/06	6	24.01	0	0.00	23.95	6	23,520	0.03%
2023/01/05	0	0.00	1	24.10	24.00	-1	24,293	0.00%
2023/01/04	8.4	23.81	0	0.00	23.80	8.4	24,469	0.03%
2023/01/03	2.1	23.90	5	24.15	24.00	-2.9	24,994	-0.01%
2022/12/29	3	23.97	0	0.00	24.10	3	25,674	0.01%
2022/12/28	1.1	24.06	0	0.00	24.05	1.1	25,844	0.00%
2022/12/27	0.2	24.30	0	0.00	24.30	0.2	26,088	0.00%
2022/12/26	0	0.00	2	24.20	24.15	-2	26,483	-0.01%
2022/12/23	2	24.10	0.9	24.15	24.10	1.1	26,908	0.00%
2022/12/22	10	24.28	100	24.30	24.35	-90	27,330	-0.33%
2022/12/21	100	24.05	19	24.10	24.10	81	27,681	0.29%
2022/12/20	10	23.89	2	24.05	24.00	8	27,990	0.03%
2022/12/19	0	0.00	1	24.05	24.30	-1	28,030	0.00%
2022/12/14	1	24.55	0	0.00	24.65	1	28,358	0.00%
2022/12/13	3.2	24.26	0	0.00	24.20	3.2	28,309	0.01%
2022/12/12	0	0.00	5	24.30	24.55	-5	27,953	-0.02%
2022/12/07	0	0.00	0.2	24.45	24.40	-0.2	28,384	0.00%
2022/12/06	0.1	24.20	0	0.00	24.20	0.1	28,176	0.00%
2022/12/02	6	24.43	0	0.00	24.15	6	28,164	0.02%
2022/12/01	12	24.80	1.1	24.79	24.60	10.9	28,065	0.04%
2022/11/30	3	24.40	5	24.90	24.80	-2	27,907	-0.01%
2022/11/28	1.1	23.81	1	24.10	24.10	0.1	27,285	0.00%
2022/11/24	1	24.15	51	24.20	24.25	-50	27,342	-0.18%
2022/11/23	1.1	24.00	1	23.80	24.00	0.1	27,320	0.00%
2022/11/22	1	23.65	0	0.00	23.75	1	27,186	0.00%
2022/11/21	0.1	23.60	0	0.00	23.75	0.1	27,053	0.00%
2022/11/18	56.1	23.50	0	0.00	23.70	56.1	26,863	0.21%
2022/11/17	2.1	23.72	0	0.00	23.75	2.1	26,730	0.01%
2022/11/16	1	23.90	0	0.00	24.00	1	26,587	0.00%
2022/11/15	2	23.95	0	0.00	24.20	2	26,305	0.01%
2022/11/14	2	23.95	0	0.00	24.05	2	25,900	0.01%
2022/11/11	1	23.65	6	23.73	24.00	-5	25,449	-0.02%
2022/11/10	7.2	23.25	0	0.00	23.20	7.2	24,852	0.03%
2022/11/09	4	23.40	0	0.00	23.45	4	24,785	0.02%
2022/11/08	4	23.40	1	23.50	23.50	3	24,490	0.01%
2022/11/04	3	22.90	0	0.00	23.05	3	24,457	0.01%
2022/11/03	2	23.08	0	0.00	23.05	2	24,429	0.01%
2022/11/02	3	23.23	2	23.45	23.25	1	24,583	0.00%
2022/11/01	4	23.50	0	0.00	23.40	4	24,560	0.02%
2022/10/31	0.2	23.35	0	0.00	23.20	0.2	24,549	0.00%
2022/10/28	6.5	23.05	0	0.00	23.15	6.5	24,458	0.03%
2022/10/27	2	23.15	0	0.00	23.10	2	24,668	0.01%
2022/10/26	0	0.00	1	22.90	23.20	-1	24,592	0.00%
2022/10/25	3	22.58	0	0.00	22.80	3	24,368	0.01%
2022/10/24	0.3	22.80	22	23.23	22.85	-21.7	24,346	-0.09%
2022/10/21	2.2	23.15	1	22.90	22.95	1.2	24,367	0.00%
2022/10/20	3	22.22	0	0.00	22.55	3	24,420	0.01%
2022/10/19	12.3	22.69	7	23.04	22.50	5.3	24,148	0.02%
2022/10/18	7.3	22.96	0	0.00	23.00	7.3	24,006	0.03%
2022/10/17	14.6	23.08	0	0.00	23.10	14.6	23,675	0.06%
2022/10/14	5.6	23.65	0	0.00	23.55	5.6	23,619	0.02%
2022/10/13	16.8	23.88	1	23.70	23.75	15.8	23,349	0.07%
2022/10/12	9	24.29	1	24.20	24.60	8	22,797	0.04%
2022/10/11	21.5	24.72	4	25.00	24.40	17.5	22,867	0.08%
2022/10/07	1.2	25.31	0.1	25.40	25.30	1.1	22,305	0.00%
2022/10/06	1.1	25.18	1	25.40	25.45	0.1	22,453	0.00%
2022/10/05	6	25.28	0	0.00	25.25	6	22,312	0.03%
2022/10/04	11.2	25.44	0	0.00	25.30	11.2	22,603	0.05%
2022/10/03	8.4	25.36	2	25.48	25.35	6.4	23,041	0.03%
2022/09/30	11.5	25.89	6	25.91	25.75	5.5	22,887	0.02%
2022/09/29	11	26.02	2	26.10	26.10	9	22,759	0.04%
2022/09/28	9	26.01	0	0.00	26.10	9	22,658	0.04%
2022/09/27	6.2	26.19	0	0.00	26.15	6.2	22,376	0.03%
2022/09/26	3.3	26.49	31	26.50	26.35	-27.7	22,217	-0.12%
2022/09/23	4.1	26.76	0	0.00	26.75	4.1	22,276	0.02%
2022/09/22	13.1	26.85	0	0.00	26.80	13.1	22,245	0.06%
2022/09/21	2.2	27.28	0	0.00	27.30	2.2	21,945	0.01%
2022/09/20	50.1	27.40	0	0.00	27.40	50.1	21,898	0.23%
2022/09/19	101.2	27.40	0	0.00	27.40	101.2	21,916	0.46%	大買/鉅額交易
2022/09/16	103.3	27.35	0	0.00	27.40	103.3	21,998	0.47%	大買/鉅額交易
2022/09/15	101	27.35	0	0.00	27.55	101	21,723	0.46%	大買/鉅額交易
2022/09/14	20.1	27.49	1	27.55	27.40	19.1	21,826	0.09%
2022/09/13	5	27.85	2	27.95	27.75	3	21,825	0.01%
2022/09/12	1	27.45	0	0.00	27.75	1	21,909	0.00%
2022/09/07	17.2	27.37	0	0.00	27.30	17.2	22,493	0.08%
2022/09/05	0.1	27.70	0	0.00	27.55	0.1	22,607	0.00%
2022/09/02	5	27.65	0	0.00	27.60	5	22,677	0.02%
2022/09/01	8.9	27.69	0	0.00	27.65	8.9	22,680	0.04%
2022/08/31	0.2	28.25	0	0.00	28.20	0.2	22,507	0.00%
2022/08/30	2.1	27.65	0	0.00	27.65	2.1	22,279	0.01%
2022/08/29	2.2	27.68	0	0.00	27.70	2.2	22,262	0.01%
2022/08/26	1.1	27.95	0	0.00	28.00	1.1	22,205	0.00%
2022/08/25	1.1	27.85	0	0.00	27.80	1.1	22,389	0.00%
2022/08/24	0.1	27.65	1	27.55	27.65	-0.9	22,660	0.00%
2022/08/23	1.1	27.51	1	27.55	27.55	0.1	23,486	0.00%
2022/08/22	13.6	27.80	0	0.00	27.80	13.6	23,625	0.06%
2022/08/19	2.3	27.95	0	0.00	28.05	2.3	23,772	0.01%
2022/08/18	5.2	28.03	0	0.00	28.05	5.2	24,571	0.02%
2022/08/17	6.1	28.20	0	0.00	28.25	6.1	24,592	0.02%
2022/08/16	2	28.20	0	0.00	28.30	2	24,579	0.01%
2022/08/15	3	28.37	3.1	28.40	28.35	-0.1	24,915	0.00%
2022/08/12	6	28.39	1	28.40	28.45	5	25,136	0.02%
2022/08/11	1.1	28.24	1	28.50	28.50	0.1	25,489	0.00%
2022/08/10	2	28.13	2	28.30	28.15	0	25,919	0.00%
2022/08/09	1	28.10	1	28.00	28.10	0	26,201	0.00%
2022/08/08	11	27.48	1	27.60	27.60	10	26,293	0.04%
2022/08/05	0	0.00	1	27.55	27.55	-1	26,864	0.00%
2022/08/04	2	27.20	0	0.00	27.30	2	27,340	0.01%
2022/08/03	48	27.01	5	27.20	27.20	43	27,583	0.16%
2022/08/02	0	0.00	5	27.40	27.35	-5	28,013	-0.02%
2022/08/01	1	27.10	2	27.45	27.20	-1	28,162	0.00%
2022/07/29	20.4	27.39	0	0.00	27.50	20.4	28,435	0.07%
2022/07/28	46	27.29	1	27.65	27.65	45	28,289	0.16%
2022/07/27	0	0.00	38	29.20	29.35	-38	28,025	-0.14%
2022/07/26	1	29.10	10	29.20	29.20	-9	27,904	-0.03%
2022/07/25	0	0.00	8.3	29.30	29.15	-8.3	27,790	-0.03%
2022/07/22	4	28.80	5	29.01	29.05	-1	27,909	0.00%
2022/07/21	3	28.28	8.7	28.19	28.45	-5.7	27,922	-0.02%
2022/07/20	2	28.00	0	0.00	27.85	2	27,933	0.01%
2022/07/19	1.7	27.82	0.1	27.90	27.85	1.7	27,927	0.01%
2022/07/18	1	28.00	2	27.93	28.00	-1	28,027	0.00%
2022/07/15	20	27.10	0	0.00	27.20	20	27,870	0.07%
2022/07/14	0	0.00	37	27.20	27.40	-37	27,967	-0.13%
2022/07/13	9	27.04	0	0.00	27.10	9	27,947	0.03%
2022/07/12	23.1	26.76	8	26.35	26.50	15.1	28,125	0.05%
2022/07/11	10.2	27.25	0	0.00	27.05	10.2	27,990	0.04%
2022/07/08	0.7	28.75	0	0.00	28.30	0.7	28,352	0.00%
2022/07/07	5.6	28.54	30	28.25	28.60	-24.4	28,510	-0.09%
2022/07/06	2.1	28.61	0	0.00	28.60	2.1	28,719	0.01%
2022/07/01	0.2	29.07	0	0.00	29.10	0.2	30,456	0.00%
2022/06/30	1	29.20	5	29.10	29.00	-4	30,507	-0.01%
2022/06/29	0	0.00	16	29.50	29.40	-16	30,565	-0.05%
2022/06/28	3	29.50	0	0.00	29.70	3	30,665	0.01%
2022/06/27	2	29.85	1.7	29.90	29.70	0.3	30,904	0.00%
2022/06/24	21	29.65	0	29.55	29.65	21	31,025	0.07%
2022/06/23	0.1	29.25	2	29.30	29.40	-1.9	31,097	-0.01%
2022/06/22	1	28.90	0	0.00	28.95	1	30,976	0.00%
2022/06/21	0	0.00	38	29.49	29.50	-38	30,840	-0.12%
2022/06/20	38	29.28	4	29.46	29.00	34	30,838	0.11%
2022/06/17	1.1	28.96	0	0.00	29.10	1.1	30,830	0.00%
2022/06/16	2.1	29.65	5	29.45	29.50	-2.9	30,482	-0.01%
2022/06/15	6.1	29.00	6	29.21	29.15	0.1	30,603	0.00%
2022/06/14	1	29.20	1.8	29.01	29.45	-0.8	30,745	0.00%
2022/06/13	3.8	28.88	0	0.00	28.90	3.8	30,810	0.01%
2022/06/10	2	28.95	2	29.25	29.15	0	30,665	0.00%
2022/06/09	4.2	29.20	0	0.00	29.15	4.2	30,719	0.01%
2022/06/08	0	0.00	1	29.50	29.50	-1	30,664	0.00%
2022/06/07	2	29.45	3	29.45	29.35	-1	30,891	0.00%
2022/06/06	4	29.50	0	0.00	29.60	4	31,008	0.01%
2022/06/02	1	29.50	0	0.00	29.55	1	31,306	0.00%
2022/06/01	6	29.99	0	0.00	29.80	6	31,558	0.02%
2022/05/31	2	29.88	0	0.00	30.60	2	31,353	0.01%
2022/05/30	1	29.90	9	29.86	30.05	-8	30,566	-0.03%
2022/05/27	0	0.00	3	29.33	29.40	-3	30,477	-0.01%
2022/05/26	7	28.88	0	0.00	28.80	7	30,519	0.02%
2022/05/25	0	0.00	2	29.68	29.55	-2	30,243	-0.01%
2022/05/23	5	29.58	5	29.31	29.45	0	30,589	0.00%
2022/05/20	1	28.85	2	29.10	28.90	-1	30,556	0.00%
2022/05/19	5.4	28.70	0	0.00	28.75	5.4	30,358	0.02%
2022/05/18	1	28.60	6	29.39	29.60	-5	29,968	-0.02%
2022/05/17	5.6	28.79	2	28.95	28.60	3.6	29,719	0.01%
2022/05/16	1.4	29.09	2	29.20	29.10	-0.6	29,628	0.00%
2022/05/13	24.4	29.37	47	29.34	29.45	-22.6	29,513	-0.08%
2022/05/12	7.1	29.63	0	0.00	29.50	7.1	29,045	0.02%
2022/05/11	6	30.54	0	0.00	30.65	6	28,676	0.02%
2022/05/10	9.1	29.87	4	29.91	30.35	5.1	28,560	0.02%
2022/05/09	14.2	30.93	3	30.75	30.70	11.2	28,178	0.04%
2022/05/06	6.3	31.55	0	0.00	31.80	6.3	28,159	0.02%
2022/05/05	11.2	32.35	0	0.00	32.10	11.2	28,325	0.04%
2022/05/04	13.4	32.49	0	0.00	32.40	13.4	28,119	0.05%
2022/05/03	14.5	33.08	0	0.00	32.70	14.5	28,203	0.05%
2022/04/27	12	32.80	1	33.00	33.20	11	27,580	0.04%
2022/04/26	1	33.34	10	32.90	33.45	-9	27,301	-0.03%
2022/04/25	13	32.50	1	32.60	32.45	12	26,959	0.04%
2022/04/22	3	32.68	0	0.00	33.00	3	26,784	0.01%
2022/04/21	3.2	32.22	5	32.22	32.20	-1.8	26,673	-0.01%
2022/04/20	42.1	31.91	10.5	32.38	32.50	31.6	26,892	0.12%
2022/04/19	4	32.15	10	32.40	32.15	-6	26,908	-0.02%
2022/04/18	9.2	32.19	11.5	32.00	32.20	-2.3	26,963	-0.01%
2022/04/15	16.9	33.14	11.6	33.40	33.30	5.3	26,415	0.02%
2022/04/14	12.2	33.79	76.2	33.36	33.35	-64	26,342	-0.24%
2022/04/13	2	35.10	2	35.55	35.25	0	25,645	0.00%
2022/04/12	1	35.00	0.1	35.10	35.15	0.9	25,441	0.00%
2022/04/11	12	34.96	6.1	35.26	35.35	5.9	25,024	0.02%
2022/04/08	2	34.25	9	34.27	34.85	-7	24,284	-0.03%
2022/04/07	13	34.31	12	34.15	33.75	1	23,842	0.00%
2022/04/06	2	33.40	10	33.85	34.05	-8	22,977	-0.03%
2022/04/01	7.4	32.99	3	33.07	33.00	4.4	22,610	0.02%
2022/03/31	2	33.10	1	33.00	33.05	1	22,363	0.00%
2022/03/30	5	32.74	3	32.87	32.85	2	22,078	0.01%
2022/03/29	4	32.20	3	32.30	32.30	1	21,769	0.00%
2022/03/28	3	31.75	0	0.00	32.10	3	21,517	0.01%
2022/03/25	2	31.70	3	31.75	31.80	-1	21,349	0.00%
2022/03/24	4	31.70	2	31.70	31.80	2	21,255	0.01%
2022/03/23	3	31.55	7	31.59	31.70	-4	21,237	-0.02%
2022/03/22	1.2	31.37	1	31.40	31.40	0.2	20,979	0.00%
2022/03/21	0	31.15	1	31.25	31.15	-1	20,700	0.00%
2022/03/18	0	0.00	5.2	31.08	31.05	-5.2	20,610	-0.03%
2022/03/17	0	0.00	24	31.01	30.90	-24	20,246	-0.12%
2022/03/15	0.6	30.10	4	30.05	30.10	-3.4	19,599	-0.02%
2022/03/14	0	0.00	6	29.99	30.05	-6	19,488	-0.03%
2022/03/11	2	29.98	1	30.00	29.95	1	19,522	0.01%
2022/03/10	0	0.00	30	29.80	29.90	-30	19,461	-0.15%
2022/03/09	10.2	28.95	6	29.00	28.80	4.2	19,237	0.02%
2022/03/08	1.2	28.88	16	28.98	28.95	-14.8	19,069	-0.08%
2022/03/07	3.4	29.02	1	29.20	29.20	2.4	18,755	0.01%
2022/03/04	13	29.63	0	0.00	29.70	13	18,877	0.07%
2022/03/03	1	29.70	6	29.90	29.95	-5	18,961	-0.03%
2022/03/02	1.1	29.90	8	29.75	29.90	-6.9	19,008	-0.04%
2022/02/25	8.4	29.20	0	0.00	29.45	8.4	19,000	0.04%
2022/02/24	10.9	29.62	0	0.00	29.60	10.9	18,467	0.06%
2022/02/23	0	0.00	0.1	30.10	30.00	-0.1	18,052	0.00%
2022/02/22	21.1	29.88	0	0.00	30.00	21.1	18,132	0.12%
2022/02/21	0.1	30.35	1	30.30	30.20	-0.9	17,846	-0.01%
2022/02/18	17	30.40	0	0.00	30.35	17	17,825	0.10%
2022/02/17	8.5	30.59	0	0.00	30.50	8.5	17,913	0.05%
2022/02/16	2	30.60	0	0.00	30.65	2	17,857	0.01%
2022/02/15	2	30.35	1	30.35	30.25	1	17,736	0.01%
2022/02/14	1.2	30.34	0	0.00	30.35	1.2	18,057	0.01%
2022/02/10	5.1	30.25	0	0.00	30.30	5.1	18,248	0.03%
2022/02/09	1.8	30.14	3.5	30.26	30.35	-1.7	18,159	-0.01%
2022/02/08	0.5	30.05	10	30.01	30.10	-9.5	17,802	-0.05%
2022/02/07	0	0.00	6	29.74	29.95	-6	17,460	-0.03%
2022/01/26	2	28.90	1	28.95	29.00	1	16,923	0.01%
2022/01/25	0.1	28.70	0	0.00	28.85	0.1	16,852	0.00%
2022/01/24	2	28.65	1	28.85	28.85	1	16,611	0.01%
2022/01/21	3	28.78	2	28.70	28.85	1	16,652	0.01%
2022/01/19	4.2	29.03	0	0.00	29.00	4.2	16,539	0.03%
2022/01/18	2.2	29.21	3	29.10	29.20	-0.8	16,580	0.00%
2022/01/17	8	29.33	0	0.00	29.20	8	16,515	0.05%
2022/01/14	1.4	29.45	0	0.00	29.50	1.4	16,375	0.01%
2022/01/13	0.1	29.50	3	29.72	29.90	-3	16,353	-0.02%
2022/01/12	3	29.35	3	29.33	29.40	0	16,038	0.00%
2022/01/11	0	29.20	5	29.17	29.30	-5	15,830	-0.03%
2022/01/10	41	28.85	0	0.00	28.95	41	15,589	0.26%
2022/01/07	1	28.95	2	28.98	28.95	-1	15,599	-0.01%
2022/01/06	0	0.00	6	28.44	28.55	-6	15,267	-0.04%
2022/01/05	1	28.10	3	28.12	28.20	-2	14,964	-0.01%
2022/01/04	11.2	28.00	5.3	28.03	28.10	5.9	15,078	0.04%
2022/01/03	0	0.00	1.3	28.15	28.00	-1.3	15,109	-0.01%
2021/12/30	6	28.10	7	28.10	28.05	-1	15,184	-0.01%
2021/12/29	3	28.05	0	0.00	28.05	3	15,235	0.02%
2021/12/28	3	28.00	0	0.00	28.00	3	15,216	0.02%
2021/12/24	0	0.00	33.3	27.95	27.95	-33.3	15,526	-0.21%
2021/12/23	0.5	27.90	11.4	27.90	27.90	-10.9	15,713	-0.07%
2021/12/22	0.2	27.90	0	0.00	27.90	0.2	15,935	0.00%
2021/12/21	1	27.75	0	0.00	27.95	1	15,970	0.01%
2021/12/20	10.1	27.80	0.1	27.90	27.80	10	16,105	0.06%
2021/12/16	0	0.00	5	27.75	27.85	-5	16,103	-0.03%
2021/12/15	0	0.00	10	27.65	27.70	-10	16,649	-0.06%
2021/12/14	42.2	27.70	0	0.00	27.75	42.2	17,018	0.25%
2021/12/13	5	27.95	15	27.95	27.85	-10	17,039	-0.06%
2021/12/10	0.1	27.95	0	0.00	27.95	0.1	16,974	0.00%
2021/12/08	0.9	28.00	42	27.92	28.00	-41.1	17,096	-0.24%
2021/12/02	1	27.40	1	27.55	27.70	0	17,391	0.00%
2021/12/01	2	27.15	1	27.55	27.55	1	17,536	0.01%
2021/11/30	3.3	27.27	3	27.30	26.95	0.3	17,713	0.00%
2021/11/29	5	27.24	0	0.00	27.20	5	17,555	0.03%
2021/11/26	2.2	27.50	0	0.00	27.60	2.2	18,159	0.01%
2021/11/25	2	27.78	0	0.00	27.90	2	19,582	0.01%
2021/11/24	0	0.00	3	28.07	28.00	-3	20,638	-0.01%
2021/11/22	16.2	27.34	1	27.50	27.50	15.2	21,440	0.07%
2021/11/19	3	27.77	2.3	27.81	27.65	0.7	21,606	0.00%
2021/11/18	0	0.00	3	27.85	27.95	-3	22,181	-0.01%
2021/11/17	49	27.86	0	0.00	27.95	49	22,368	0.22%
2021/11/16	11	27.85	1	27.90	27.90	10	22,525	0.04%
2021/11/15	2	27.87	2.1	27.89	27.95	-0.1	22,819	0.00%
2021/11/12	2	27.58	1	27.70	27.60	1	22,868	0.00%
2021/11/11	1	27.70	3	27.60	27.75	-2	23,019	-0.01%
2021/11/10	0	0.00	2	27.40	27.35	-2	22,766	-0.01%
2021/11/09	6	26.85	69.9	26.90	27.00	-63.9	22,490	-0.28%
2021/11/08	1	26.90	0	0.00	26.90	1	22,524	0.00%
2021/11/05	0	0.00	1.1	26.71	26.80	-1.1	22,508	0.00%
2021/11/04	2	26.70	0	0.00	26.70	2	22,650	0.01%
2021/11/03	1	26.70	0.5	26.70	26.70	0.5	22,821	0.00%
2021/11/02	0	26.65	0	0.00	26.70	0	22,957	0.00%
2021/11/01	0	26.65	25	26.60	26.65	-25	23,062	-0.11%
2021/10/28	2.1	26.67	0	0.00	26.60	2.1	22,959	0.01%
2021/10/26	0	0.00	3.1	26.58	26.65	-3.1	23,197	-0.01%
2021/10/25	1.2	26.45	0	0.00	26.35	1.2	23,185	0.00%
2021/10/22	1	26.45	0	0.00	26.45	1	23,368	0.00%
2021/10/21	0	0.00	2	26.35	26.50	-2	23,477	-0.01%
2021/10/19	1	26.25	3	26.25	26.25	-2	23,572	-0.01%
2021/10/18	0.1	26.25	0	0.00	26.20	0.1	23,748	0.00%
2021/10/15	0.1	26.20	0	0.00	26.20	0.1	23,849	0.00%
2021/10/14	0.2	26.20	0	0.00	26.10	0.2	23,979	0.00%
2021/10/13	1	26.10	0	0.00	26.15	1	24,116	0.00%
2021/10/12	0.1	26.19	0	0.00	26.15	0.1	24,346	0.00%
2021/10/08	1	26.05	0	0.00	26.00	1	24,156	0.00%
2021/10/07	0	0.00	1	26.20	26.25	-1	24,320	0.00%
2021/10/06	7	25.91	3	26.00	26.05	4	24,491	0.02%
2021/10/05	1	25.85	22	25.95	25.90	-21	24,529	-0.09%
2021/10/04	1.5	26.03	6	26.00	26.00	-4.5	24,580	-0.02%
2021/10/01	6.9	26.05	0	0.00	26.10	6.9	24,614	0.03%
2021/09/30	2.8	26.25	0.1	26.30	26.30	2.7	24,461	0.01%
2021/09/29	1	26.26	5	26.20	26.35	-4	24,349	-0.02%
2021/09/28	2	26.35	1.3	26.42	26.40	0.7	24,262	0.00%
2021/09/24	0.4	26.45	1	26.40	26.30	-0.6	24,287	0.00%
2021/09/22	23	25.86	0	0.00	25.90	23	24,477	0.09%
2021/09/17	2	26.25	16	26.35	26.25	-14	24,030	-0.06%
2021/09/15	5	26.35	0	0.00	26.30	5	23,745	0.02%
2021/09/14	2	26.33	0	0.00	26.35	2	23,843	0.01%
2021/09/13	0.6	26.50	1	26.25	26.30	-0.4	23,811	0.00%
2021/09/08	10	26.15	0.4	26.25	26.25	9.6	24,179	0.04%
2021/09/07	0.1	26.35	0	0.00	26.25	0.1	24,088	0.00%
2021/09/06	1	26.20	0	0.00	26.25	1	23,993	0.00%
2021/09/03	0	0.00	2	26.20	26.30	-2	23,818	-0.01%
2021/09/02	0.3	26.12	20.1	26.14	26.25	-19.8	23,598	-0.08%
2021/09/01	25	26.25	0	0.00	26.05	25	23,230	0.11%
2021/08/31	23.1	26.08	5	26.60	26.60	18.1	22,507	0.08%
2021/08/30	25.1	27.85	82	27.85	27.85	-56.9	20,942	-0.27%
2021/08/27	5	27.65	12	27.50	27.70	-7	19,846	-0.04%
2021/08/25	4	27.28	0.2	27.25	27.35	3.8	18,798	0.02%
2021/08/24	1	26.95	1	27.00	27.30	0	18,566	0.00%
2021/08/23	1	26.85	4	26.85	26.90	-3	17,996	-0.02%
2021/08/20	2	26.80	0	0.00	26.85	2	17,928	0.01%
2021/08/19	10	26.90	0	0.00	26.95	10	18,302	0.05%
2021/08/18	1	26.95	0.4	26.85	27.00	0.6	17,916	0.00%
2021/08/16	7	26.69	0	0.00	26.70	7	17,505	0.04%
2021/08/13	0.1	26.85	14	26.94	26.95	-13.9	17,345	-0.08%
2021/08/11	12	26.95	1	26.95	27.00	11	17,244	0.06%
2021/08/09	2	26.80	0	0.00	26.90	2	18,082	0.01%
2021/08/06	1	26.85	0.5	26.90	26.85	0.5	18,103	0.00%
2021/08/05	2.1	26.86	2	26.90	26.90	0.1	18,629	0.00%
2021/08/02	0	0.00	2	26.80	26.90	-2	20,712	-0.01%
2021/07/29	37	26.53	10.3	26.55	26.60	26.7	20,545	0.13%
2021/07/28	42	26.44	4.1	26.40	26.50	37.9	20,655	0.18%
2021/07/27	0.1	26.50	0	0.00	26.50	0.1	21,197	0.00%
2021/07/26	1	26.50	15.2	26.55	26.50	-14.2	21,430	-0.07%
2021/07/23	0	0.00	1	26.50	26.60	-1	21,524	0.00%
2021/07/21	0	0.00	2	26.35	26.35	-2	21,320	-0.01%
2021/07/20	0	0.00	1.2	26.45	26.40	-1.2	21,381	-0.01%
2021/07/19	0	0.00	0.1	26.45	26.40	-0.1	21,433	0.00%
2021/07/16	0	0.00	8.1	26.40	26.50	-8.1	21,724	-0.04%
2021/07/14	5	26.25	0	26.25	26.30	5	21,797	0.02%
2021/07/13	5.1	26.25	1	26.25	26.25	4.1	21,942	0.02%
2021/07/12	0	0.00	2	26.25	26.25	-2	22,083	-0.01%
2021/07/09	0.1	26.10	0.3	26.10	26.20	-0.3	22,478	0.00%
2021/07/08	2.4	26.15	2	26.15	26.20	0.4	22,743	0.00%
2021/07/07	0.5	26.15	0	0.00	26.15	0.5	22,891	0.00%
2021/07/06	0	0.00	1	26.20	26.15	-1	23,074	0.00%
2021/07/05	2	26.03	0	0.00	26.05	2	23,161	0.01%
2021/07/01	1	26.05	0	0.00	26.00	1	23,204	0.00%
2021/06/30	0	0.00	0.2	26.30	26.30	-0.2	23,240	0.00%
2021/06/29	0	26.15	0	0.00	26.15	0	23,187	0.00%
2021/06/24	0	0.00	1.2	25.95	25.95	-1.2	23,579	-0.01%
2021/06/23	0	0.00	0	25.80	25.90	0	23,683	0.00%
2021/06/22	0.5	25.50	1.3	25.50	25.40	-0.8	23,735	0.00%
2021/06/21	1	25.40	0	0.00	25.45	1	23,739	0.00%
2021/06/18	2	25.55	0	0.00	25.50	2	23,754	0.01%
2021/06/16	1.2	25.70	0	0.00	25.60	1.2	23,962	0.01%
2021/06/15	2	25.70	0	0.00	25.75	2	23,927	0.01%
2021/06/11	0	25.85	0	0.00	25.80	0	24,103	0.00%
2021/06/10	10.3	25.80	0	0.00	25.85	10.3	24,358	0.04%
2021/06/09	2	25.78	0	0.00	25.70	2	24,614	0.01%
2021/06/08	1	25.80	0	0.00	25.95	1	24,734	0.00%
2021/06/07	1	25.80	0	0.00	25.90	1	25,064	0.00%
2021/06/04	0	0.00	0.8	25.95	25.95	-0.8	25,575	0.00%
2021/06/03	1	25.90	0	0.00	25.95	1	26,131	0.00%
2021/06/02	0.1	26.00	0	0.00	26.00	0.1	26,310	0.00%
2021/05/31	3	25.55	0.1	25.60	25.55	2.9	26,612	0.01%
2021/05/28	10	25.35	4	25.40	25.40	6	26,718	0.02%
2021/05/27	1	25.35	0	0.00	25.30	1	26,841	0.00%
2021/05/26	0	0.00	2	25.60	25.55	-2	27,010	-0.01%
2021/05/25	2	25.45	0	0.00	25.40	2	27,379	0.01%
2021/05/21	0	0.00	2.9	25.53	25.45	-2.9	27,796	-0.01%
2021/05/20	1.2	25.23	5	25.20	25.25	-3.8	27,902	-0.01%
2021/05/19	0	0.00	10	25.50	25.40	-10	27,954	-0.04%
2021/05/17	1.4	25.01	14	25.10	24.95	-12.6	28,481	-0.04%
2021/05/14	0.1	25.60	0	0.00	25.55	0.1	27,862	0.00%
2021/05/13	1.5	25.20	2	24.90	25.35	-0.5	27,860	0.00%
2021/05/12	10	25.74	14	25.89	25.40	-4	27,438	-0.01%
2021/05/11	0	0.00	13	26.51	26.25	-13	26,033	-0.05%
2021/05/10	0	0.00	6.5	26.79	26.80	-6.5	25,839	-0.03%
2021/05/07	6	26.55	0	0.00	26.65	6	26,540	0.02%
2021/05/05	1	26.10	0	0.00	26.30	1	27,096	0.00%
2021/05/04	7	26.24	7	26.11	26.25	0	27,266	0.00%
2021/05/03	37.4	26.79	0	0.00	26.60	37.4	26,904	0.14%
2021/04/29	6	26.84	0	0.00	26.95	6	27,035	0.02%
2021/04/28	1	26.90	0	0.00	26.95	1	27,148	0.00%
2021/04/26	1	27.00	14	26.99	27.00	-13	27,763	-0.05%
2021/04/23	10.1	26.70	0	0.00	26.80	10.1	27,879	0.04%
2021/04/22	2	26.90	17	26.82	26.85	-15	27,868	-0.05%
2021/04/21	2	27.05	0	0.00	27.00	2	27,647	0.01%
2021/04/20	0	0.00	6	27.10	27.20	-6	27,540	-0.02%
2021/04/19	0	0.00	15	27.13	27.25	-15	27,496	-0.05%
2021/04/16	1	26.75	14	26.85	26.95	-13	27,294	-0.05%
2021/04/15	12	26.54	12	26.79	26.90	0	27,286	0.00%
2021/04/14	4.1	26.28	2	26.30	26.35	2.1	26,924	0.01%
2021/04/13	3	26.25	5.7	26.25	26.25	-2.7	26,728	-0.01%
2021/04/12	1	26.10	2.2	26.11	26.20	-1.2	26,557	0.00%
2021/04/08	1	26.10	92	26.15	26.20	-91	26,487	-0.34%
2021/04/07	1	26.10	0	0.00	26.15	1	26,720	0.00%
2021/04/06	0	0.00	7	26.10	26.10	-7	26,731	-0.03%
2021/04/01	0.5	26.10	0	0.00	26.10	0.5	26,703	0.00%
2021/03/31	12	26.07	0	0.00	26.10	12	26,666	0.05%
2021/03/30	2	26.15	0	0.00	26.20	2	26,416	0.01%
2021/03/29	8.1	26.18	0	0.00	26.20	8.1	26,210	0.03%
2021/03/26	0	0.00	2	26.10	26.20	-2	26,057	-0.01%
2021/03/25	7	26.01	13	26.00	26.05	-6	25,970	-0.02%
2021/03/24	0	0.00	2	26.00	26.00	-2	25,933	-0.01%
2021/03/23	5	26.00	5	26.00	25.90	0	26,008	0.00%
2021/03/22	4.3	25.87	4.1	25.95	25.95	0.2	25,951	0.00%
2021/03/19	3.1	25.99	0	0.00	26.05	3.1	26,046	0.01%
2021/03/18	1.2	26.10	1	26.15	26.10	0.2	25,737	0.00%
2021/03/17	3	26.13	0	0.00	26.00	3	25,731	0.01%
2021/03/16	2	26.18	4	26.16	26.20	-2	25,656	-0.01%
2021/03/15	1	25.90	4	26.06	26.10	-3	25,622	-0.01%
2021/03/12	1	25.85	4.2	25.90	25.95	-3.2	25,843	-0.01%
2021/03/11	0.5	26.05	2	26.13	25.90	-1.5	25,925	-0.01%
2021/03/10	2	25.90	20	25.98	26.00	-18	25,775	-0.07%
2021/03/09	2.8	25.62	8	25.46	25.70	-5.2	25,339	-0.02%
2021/03/05	1	25.10	1	25.15	25.05	0	25,058	0.00%
2021/03/04	9	25.07	0	0.00	25.10	9	25,593	0.04%
2021/03/03	0.1	25.35	3	25.30	25.25	-2.9	25,461	-0.01%
2021/03/02	0	0.00	2	25.55	25.15	-2	25,283	-0.01%
2021/02/26	62	25.30	1.1	25.40	25.25	60.9	25,295	0.24%
2021/02/25	0	0.00	6.1	25.60	25.75	-6.1	24,685	-0.02%
2021/02/24	9	25.43	38	25.43	25.35	-29	24,484	-0.12%
2021/02/23	39	25.19	1	25.15	25.25	38	24,729	0.15%
2021/02/22	19	24.88	10.2	24.90	24.85	8.8	24,809	0.04%
2021/02/19	0	0.00	2	24.75	24.90	-2	25,091	-0.01%
2021/02/18	83	24.90	10	24.75	24.90	73	25,108	0.29%
2021/02/17	0	0.00	3	24.80	24.70	-3	25,169	-0.01%
2021/02/05	104	24.00	1	24.00	24.10	103	24,668	0.42%	大買/鉅額交易
2021/02/04	12.3	23.97	0	0.00	24.00	12.3	24,738	0.05%
2021/02/03	3	24.00	0	0.00	23.95	3	25,528	0.01%
2021/02/02	1	23.85	1	24.05	24.10	0	25,657	0.00%
2021/02/01	1	23.90	2	23.85	23.90	-1	25,792	0.00%
2021/01/29	35.5	23.84	1	24.00	23.60	34.5	25,749	0.13%
2021/01/28	28	24.04	0	0.00	24.00	28	24,919	0.11%
2021/01/27	1	24.20	0	0.00	24.20	1	24,495	0.00%
2021/01/26	7.2	24.10	2	24.10	24.10	5.2	24,330	0.02%
2021/01/25	14.5	24.17	20.5	24.20	24.25	-6	24,011	-0.02%
2021/01/22	13.2	24.33	4.4	24.33	24.30	8.8	24,061	0.04%
2021/01/21	3.5	24.57	17.8	24.60	24.50	-14.3	23,998	-0.06%
2021/01/20	99	24.68	3	24.65	24.55	96	23,734	0.40%
2021/01/19	4.4	24.89	23.2	24.85	24.90	-18.8	23,204	-0.08%
2021/01/18	17	24.85	3.7	24.88	24.90	13.3	23,246	0.06%
2021/01/15	309	25.10	3	25.10	25.00	306	23,093	1.33%	大買/鉅額交易
2021/01/14	3	25.15	0	0.00	25.20	3	23,056	0.01%
2021/01/12	3	25.30	0.8	25.35	25.30	2.2	23,295	0.01%
2021/01/11	1	25.35	5.5	25.45	25.50	-4.5	23,462	-0.02%
2021/01/08	9.1	25.17	3.2	25.20	25.50	5.9	23,573	0.03%
2021/01/07	10	25.20	30	25.15	25.20	-20	23,465	-0.09%
2021/01/06	4.1	25.16	0	0.00	25.20	4.1	23,392	0.02%
2021/01/05	1.1	25.21	4	25.30	25.30	-2.9	23,250	-0.01%
2021/01/04	3	25.42	0.3	25.50	25.35	2.7	23,389	0.01%
2020/12/31	2	25.48	0.2	25.45	25.55	1.8	23,478	0.01%
2020/12/30	0	0.00	11	25.45	25.70	-11	23,358	-0.05%
2020/12/29	2	24.93	1	24.90	25.00	1	23,076	0.00%
2020/12/28	5.5	24.95	0	0.00	24.95	5.5	23,218	0.02%
2020/12/25	2	24.98	0	0.00	25.00	2	23,198	0.01%
2020/12/24	0	0.00	0.7	25.00	24.95	-0.7	23,221	0.00%
2020/12/23	3	24.97	3.2	24.97	24.95	-0.2	23,360	0.00%
2020/12/22	21.1	25.15	4	25.10	25.00	17.1	23,614	0.07%
2020/12/21	0	0.00	6	25.20	25.30	-6	24,413	-0.02%
2020/12/18	8	25.28	4.3	25.30	25.15	3.7	24,630	0.02%
2020/12/16	0	0.00	10	25.10	25.25	-10	25,276	-0.04%
2020/12/15	45	24.89	0	0.00	24.85	45	25,416	0.18%
2020/12/14	72.1	25.00	3	25.00	25.00	69.1	25,176	0.27%
2020/12/11	7	25.08	0	0.00	25.10	7	25,001	0.03%
2020/12/10	1	25.15	1.1	25.01	25.00	-0.1	24,867	0.00%
2020/12/09	0	0.00	6	25.02	25.10	-6	24,773	-0.02%
2020/12/08	3	24.98	16.1	25.02	25.05	-13.1	24,550	-0.05%
2020/12/07	1	25.25	0	0.00	25.15	1	24,111	0.00%
2020/12/04	6	25.29	0	0.00	25.40	6	24,198	0.02%
2020/12/03	15	25.24	0	0.00	25.25	15	24,136	0.06%
2020/12/02	7	25.15	0	0.00	25.30	7	24,269	0.03%
2020/12/01	18	25.21	0	0.00	25.30	18	24,275	0.07%
2020/11/30	13	25.39	1	25.40	25.15	12	24,224	0.05%
2020/11/27	1	25.40	0	0.00	25.45	1	24,017	0.00%
2020/11/25	19	25.54	2	25.55	25.40	17	24,236	0.07%
2020/11/24	4	25.70	2	25.70	25.75	2	24,014	0.01%
2020/11/23	13	25.58	1.2	25.61	25.60	11.8	23,973	0.05%
2020/11/20	19	25.43	0	0.00	25.35	19	23,919	0.08%
2020/11/19	5	25.49	1	25.50	25.65	4	23,463	0.02%
2020/11/18	47.5	25.89	0	0.00	25.85	47.5	23,071	0.21%
2020/11/17	38	26.03	0	0.00	26.10	38	22,736	0.17%
2020/11/16	1	26.05	2	26.10	26.15	-1	23,108	0.00%
2020/11/12	6.1	26.32	73.3	26.14	26.15	-67.2	23,264	-0.29%
2020/11/11	1	26.40	1	26.35	26.50	0	23,204	0.00%
2020/11/10	1	25.80	80	25.71	25.80	-79	22,260	-0.35%
2020/11/09	14.5	25.37	0	0.00	25.45	14.5	21,970	0.07%
2020/11/06	0	0.00	1.4	25.19	25.30	-1.4	21,709	-0.01%
2020/11/05	5	25.00	3	25.00	25.05	2	21,637	0.01%
2020/11/04	3	24.83	2	25.00	24.85	1	21,638	0.00%
2020/11/03	1	24.75	2	24.90	24.90	-1	21,556	0.00%
2020/11/02	0.1	24.40	1	24.35	24.60	-0.9	21,661	0.00%
2020/10/30	11	24.26	6	24.24	24.30	5	21,827	0.02%
2020/10/29	15	24.42	0	0.00	24.35	15	21,638	0.07%
2020/10/28	15	24.68	0	0.00	24.70	15	21,705	0.07%
2020/10/27	8.1	24.80	12	24.70	24.75	-3.9	21,812	-0.02%
2020/10/26	26.7	24.90	0.2	25.00	24.95	26.6	22,009	0.12%
2020/10/23	0	0.00	4	24.74	24.75	-4	22,506	-0.02%
2020/10/22	1	24.60	4	24.64	24.80	-3	25,008	-0.01%
2020/10/21	2	24.55	0	0.00	24.50	2	26,046	0.01%
2020/10/20	11	24.61	0	0.00	24.70	11	26,460	0.04%
2020/10/19	6.2	24.82	0	0.00	24.75	6.2	26,540	0.02%
2020/10/16	14	24.91	2	24.95	24.90	12	26,756	0.04%
2020/10/15	10	25.00	0	0.00	25.05	10	26,830	0.04%
2020/10/14	1.8	25.19	0	0.00	25.15	1.8	26,846	0.01%
2020/10/13	1.1	25.16	0	0.00	25.15	1.1	27,029	0.00%
2020/10/12	4	25.16	20	25.18	25.35	-16	27,217	-0.06%
2020/10/08	4.1	25.34	6	25.39	25.35	-1.9	27,219	-0.01%
2020/10/07	2	25.68	0	0.00	25.60	2	27,207	0.01%
2020/10/05	3	25.48	0	0.00	25.45	3	27,813	0.01%
2020/09/29	1.6	25.90	0	0.00	25.80	1.6	27,958	0.01%
2020/09/28	6	25.76	0	0.00	25.90	6	28,192	0.02%
2020/09/25	4	25.36	1	25.30	25.30	3	28,384	0.01%
2020/09/24	15.8	25.04	11	25.10	24.90	4.8	28,287	0.02%
2020/09/23	5.1	25.55	0	0.00	25.55	5.1	27,546	0.02%
2020/09/22	9.6	25.68	20	25.60	25.60	-10.4	27,331	-0.04%
2020/09/21	26.1	26.18	14	26.09	26.05	12.1	27,043	0.04%
2020/09/18	8	26.44	2	26.40	26.40	6	26,918	0.02%
2020/09/17	5	26.51	0	0.00	26.60	5	26,755	0.02%
2020/09/16	1.2	26.62	1	26.65	26.70	0.2	26,831	0.00%
2020/09/15	3	26.57	0	0.00	26.60	3	26,935	0.01%
2020/09/14	4.1	26.60	0	0.00	26.60	4.1	27,256	0.02%
2020/09/11	0	0.00	1	26.70	26.70	-1	27,304	0.00%
2020/09/10	13.2	26.63	0	0.00	26.70	13.2	27,557	0.05%
2020/09/09	1	26.30	1	26.40	26.60	0	27,873	0.00%
2020/09/08	4.2	26.58	0	0.00	26.60	4.2	27,947	0.02%
2020/09/07	1	26.50	12	26.54	26.70	-11	28,718	-0.04%
2020/09/04	7	26.68	0	26.80	26.65	7	29,062	0.02%
2020/09/03	3	26.82	0	0.00	26.85	3	29,103	0.01%
2020/09/02	5	26.90	5	27.10	26.90	0	29,261	0.00%
2020/09/01	46	27.04	0	0.00	27.20	46	29,059	0.16%
2020/08/31	6	27.13	0	0.00	27.20	6	29,157	0.02%
2020/08/28	5	27.15	1	27.20	27.20	4	29,474	0.01%
2020/08/27	1.7	27.21	0	0.00	27.20	1.7	29,939	0.01%
2020/08/26	0	27.35	4.1	27.25	27.35	-4.1	30,396	-0.01%
2020/08/25	0	0.00	1.3	27.40	27.25	-1.3	30,506	0.00%
2020/08/24	4	27.10	0	0.00	27.05	4	31,756	0.01%
2020/08/21	0	0.00	3	27.30	27.40	-3	32,195	-0.01%
2020/08/20	18.5	27.25	2	27.40	27.05	16.5	32,276	0.05%
2020/08/19	11	27.72	1	27.70	27.55	10	32,031	0.03%
2020/08/18	2	27.23	7	27.16	27.50	-5	31,835	-0.02%
2020/08/17	0.1	27.20	0	0.00	27.10	0.1	32,140	0.00%
2020/08/14	3	26.87	0	0.00	26.95	3	32,209	0.01%
2020/08/13	1	26.95	0	0.00	27.00	1	32,374	0.00%
2020/08/12	6	26.82	0	0.00	26.85	6	32,598	0.02%
2020/08/11	16	26.88	0	0.00	26.85	16	32,816	0.05%
2020/08/10	1	26.85	0	0.00	26.85	1	32,858	0.00%
2020/08/07	4	26.90	0	0.00	26.90	4	32,913	0.01%
2020/08/06	0	0.00	9	26.92	27.00	-9	33,007	-0.03%
2020/08/05	4	26.99	0	0.00	26.90	4	33,092	0.01%
2020/08/03	5.5	26.86	0	0.00	26.80	5.5	33,177	0.02%
2020/07/31	1.5	27.23	0	0.00	27.10	1.5	32,897	0.00%
2020/07/30	13	27.09	1	27.10	27.25	12	32,868	0.04%
2020/07/29	23.4	27.41	0	0.00	27.20	23.4	32,705	0.07%
2020/07/28	36	26.66	54	26.74	26.95	-18	32,413	-0.06%
2020/07/27	33	28.94	60	28.95	28.95	-27	30,383	-0.09%
2020/07/24	3	28.97	16	28.95	28.95	-13	29,551	-0.04%
2020/07/23	26	29.10	0	0.00	29.10	26	29,042	0.09%
2020/07/22	4	29.09	0	0.00	29.20	4	28,988	0.01%
2020/07/21	4	29.21	0.3	29.25	29.25	3.7	28,612	0.01%
2020/07/17	0	0.00	17	29.23	29.15	-17	28,770	-0.06%
2020/07/16	1.1	28.91	0	0.00	28.95	1.1	29,162	0.00%
2020/07/15	5.5	28.87	0	0.00	28.85	5.5	29,174	0.02%
2020/07/14	70	28.90	0	0.00	28.80	70	29,484	0.24%
2020/07/13	17	28.74	6	28.68	28.80	11	29,705	0.04%
2020/07/10	2	28.15	4	28.20	28.30	-2	29,897	-0.01%
2020/07/09	0	0.00	1	28.55	28.30	-1	30,300	0.00%
2020/07/08	0.5	28.45	2	28.45	28.45	-1.5	30,544	0.00%
2020/07/07	1	28.25	1	28.25	28.30	0	30,728	0.00%
2020/07/06	1	28.35	20	28.31	28.40	-19	31,080	-0.06%
2020/07/03	1	28.05	0	0.00	28.10	1	31,273	0.00%
2020/07/02	24	28.04	0	0.00	28.05	24	31,621	0.08%
2020/07/01	0	0.00	2	28.00	28.00	-2	32,269	-0.01%
2020/06/30	4.2	27.76	0	0.00	27.80	4.2	32,596	0.01%
2020/06/29	7	27.74	13	27.80	27.80	-6	32,870	-0.02%
2020/06/24	2	27.95	9	28.00	27.95	-7	33,276	-0.02%
2020/06/23	0.4	28.00	0	0.00	27.95	0.4	34,143	0.00%
2020/06/22	2	27.80	8	27.80	27.80	-6	34,936	-0.02%
2020/06/19	2	27.95	10	27.95	27.80	-8	36,670	-0.02%
2020/06/18	0	28.10	5	27.95	28.00	-5	37,548	-0.01%
2020/06/17	2	27.95	1	28.10	28.05	1	38,448	0.00%
2020/06/16	1	27.80	0	0.00	28.05	1	41,134	0.00%
2020/06/15	19	27.68	0	0.00	27.50	19	44,287	0.04%
2020/06/12	11.2	27.53	10	27.30	27.65	1.2	46,443	0.00%
2020/06/11	20.1	28.21	3	28.10	28.00	17.1	48,087	0.04%
2020/06/10	4	28.28	0	0.00	28.35	4	48,827	0.01%
2020/06/09	0	0.00	1	28.15	28.20	-1	50,493	0.00%
2020/06/08	4	28.06	2.2	28.08	28.10	1.8	52,153	0.00%
2020/06/05	1	28.00	0	0.00	28.00	1	52,394	0.00%
2020/06/04	3	27.92	0	0.00	28.10	3	52,914	0.01%
2020/06/03	1	28.10	1	28.10	28.20	0	53,442	0.00%
2020/06/02	14	27.44	13	27.36	27.55	1	53,144	0.00%
2020/06/01	0	0.00	11	27.08	27.05	-11	52,883	-0.02%
2020/05/29	2	26.70	0	0.00	26.65	2	52,809	0.00%
2020/05/28	24	26.76	0	0.00	26.80	24	51,720	0.05%
2020/05/27	3	26.90	0	0.00	26.95	3	51,943	0.01%
2020/05/26	2	27.03	2.1	27.10	26.90	-0.1	52,311	0.00%
2020/05/22	7.7	26.82	0	0.00	26.75	7.7	52,542	0.01%
2020/05/21	6	27.04	2	27.05	27.00	4	52,286	0.01%
2020/05/20	1	26.90	16	26.96	27.00	-15	52,172	-0.03%
2020/05/19	3	26.92	0	0.00	26.90	3	52,337	0.01%
2020/05/18	6.1	26.81	0	0.00	26.80	6.1	52,591	0.01%
2020/05/15	2	26.85	0	0.00	26.95	2	52,388	0.00%
2020/05/14	15	26.99	0	0.00	26.90	15	52,322	0.03%
2020/05/13	0	0.00	16	27.08	27.15	-16	52,245	-0.03%
2020/05/12	2	26.93	1	27.00	26.85	1	52,304	0.00%
2020/05/11	3	27.08	3	27.12	27.05	0	52,086	0.00%
2020/05/08	1	26.85	0	0.00	26.85	1	51,777	0.00%
2020/05/07	0	0.00	2	26.95	26.80	-2	51,779	0.00%
2020/05/06	1	26.75	0	0.00	26.85	1	51,838	0.00%
2020/05/05	7.2	26.90	13	26.92	26.85	-5.8	51,890	-0.01%
2020/05/04	9	26.77	6	26.88	26.80	3	52,065	0.01%
2020/04/30	5	27.25	6	27.25	27.30	-1	51,954	0.00%
2020/04/29	0	0.00	9	26.78	26.75	-9	51,951	-0.02%
2020/04/28	21	26.35	5	26.30	26.40	16	52,197	0.03%
2020/04/27	10	26.06	3	26.10	26.20	7	53,523	0.01%
2020/04/24	2	25.70	0	0.00	25.70	2	53,499	0.00%
2020/04/23	2	25.50	11	25.67	25.50	-9	53,577	-0.02%
2020/04/22	12	25.35	2	25.20	25.35	10	53,322	0.02%
2020/04/21	11	25.62	1	25.60	25.60	10	53,060	0.02%
2020/04/20	7	26.21	0.7	26.25	26.20	6.3	52,741	0.01%
2020/04/17	11.3	26.40	0	0.00	26.30	11.3	52,728	0.02%
2020/04/16	7	26.28	0	0.00	26.40	7	52,423	0.01%
2020/04/15	2.1	26.51	2	26.58	26.65	0.1	52,003	0.00%
2020/04/14	3	25.72	0	0.00	26.05	3	51,453	0.01%
2020/04/13	7	25.55	12	25.65	25.50	-5	50,789	-0.01%
2020/04/10	12	25.85	15	25.68	25.85	-3	50,395	-0.01%
2020/04/09	16	25.26	1	25.40	25.50	15	50,027	0.03%
2020/04/08	7.2	24.84	1	25.00	25.00	6.2	49,387	0.01%
2020/04/07	13.5	24.50	5.8	24.49	24.60	7.7	48,829	0.02%
2020/04/06	7.1	23.95	4	24.00	24.25	3.1	48,303	0.01%
2020/04/01	5	24.20	25	24.25	24.25	-20	47,488	-0.04%
2020/03/31	5	24.34	4	24.43	24.25	1	47,045	0.00%
2020/03/30	6	23.59	0	0.00	24.10	6	46,440	0.01%
2020/03/27	8	24.49	8	24.31	24.20	0	45,793	0.00%
2020/03/26	14	24.07	5	23.76	24.10	9	44,854	0.02%
2020/03/25	9	24.23	24	24.36	24.20	-15	44,137	-0.03%
2020/03/24	16	22.80	2	22.88	22.55	14	42,342	0.03%
2020/03/23	1	21.50	9	21.37	21.20	-8	41,251	-0.02%
2020/03/20	15.2	21.51	1	21.65	22.00	14.2	40,385	0.04%
2020/03/19	46.1	20.09	22	20.28	20.00	24.1	37,521	0.06%
2020/03/18	38.3	22.72	5	22.90	22.20	33.3	34,172	0.10%
2020/03/17	14	23.71	0	0.00	23.55	14	31,722	0.04%
2020/03/16	16.6	25.66	1	25.95	25.20	15.6	29,142	0.05%
2020/03/13	26	25.82	0.7	26.60	26.50	25.3	27,814	0.09%
2020/03/12	14	27.05	6	27.47	27.05	8	25,814	0.03%
2020/03/11	8	27.87	0	0.00	27.80	8	23,779	0.03%
2020/03/10	7.1	27.75	23.8	27.73	28.00	-16.7	23,290	-0.07%
2020/03/09	16	28.28	0	0.00	28.15	16	22,550	0.07%
2020/03/06	3	29.03	2	29.05	29.10	1	21,517	0.00%
2020/03/04	2	28.68	0	0.00	29.00	2	21,176	0.01%
2020/03/03	15	28.91	0	0.00	28.80	15	20,984	0.07%
2020/03/02	9.1	28.67	0	0.00	28.65	9.1	20,932	0.04%
2020/02/27	2	29.20	0	0.00	29.05	2	20,703	0.01%
2020/02/26	1	29.35	0	0.00	29.30	1	20,238	0.00%
2020/02/25	0	0.00	2	29.10	29.55	-2	19,898	-0.01%
2020/02/24	3	29.53	0	0.00	29.50	3	19,823	0.02%
2020/02/21	1	29.85	1	29.90	29.85	0	19,619	0.00%
2020/02/20	3	30.25	0	0.00	30.00	3	19,522	0.02%
2020/02/19	0	0.00	4	29.35	29.85	-4	19,144	-0.02%
2020/02/14	16	28.90	0	0.00	28.90	16	18,642	0.09%
2020/02/13	0.5	29.05	1	29.00	29.00	-0.5	18,620	0.00%
2020/02/11	1	28.80	0	0.00	28.75	1	18,687	0.01%
2020/02/07	7	28.78	0	0.00	28.70	7	18,737	0.04%
2020/02/06	2	29.08	0	0.00	29.10	2	18,665	0.01%
2020/02/05	0	0.00	6	28.83	28.85	-6	18,499	-0.03%
2020/02/04	0	0.00	1	28.60	28.65	-1	18,357	-0.01%
2020/02/03	26	27.42	3	27.80	28.05	23	18,545	0.12%
2020/01/31	13	28.21	0	0.00	28.10	13	18,420	0.07%
2020/01/30	25	28.30	2	28.15	28.10	23	17,785	0.13%
2020/01/20	1.5	29.28	0	0.00	29.30	1.5	16,237	0.01%
2020/01/17	1	28.85	4	28.95	29.00	-3	15,991	-0.02%
2020/01/14	5	28.65	0	0.00	28.65	5	15,721	0.03%
2020/01/13	3	28.47	8	28.47	28.55	-5	15,440	-0.03%
2020/01/10	0	0.00	3	28.15	28.10	-3	15,239	-0.02%
2020/01/09	5	27.90	12	27.90	27.90	-7	15,069	-0.05%
2020/01/07	2	27.68	0	0.00	27.80	2	15,216	0.01%
2020/01/06	0	0.00	1	27.80	27.80	-1	15,294	-0.01%
2020/01/02	2	27.85	0	0.00	27.95	2	15,482	0.01%
2019/12/31	0	0.00	5	27.90	27.90	-5	15,445	-0.03%
2019/12/30	1	27.90	2	27.95	28.00	-1	15,516	-0.01%
2019/12/25	0	0.00	2	27.95	27.90	-2	15,758	-0.01%
2019/12/24	0	0.00	1	27.90	27.90	-1	15,911	-0.01%
2019/12/23	1	27.90	0	0.00	27.90	1	15,950	0.01%
2019/12/20	0	0.00	1.1	27.80	27.75	-1.1	15,979	-0.01%
2019/12/19	2	27.73	0	0.00	27.75	2	15,914	0.01%
2019/12/16	1	27.65	2	27.70	27.60	-1	16,049	-0.01%
2019/12/13	3	27.45	0	0.00	27.55	3	16,073	0.02%
2019/12/12	2	27.35	2	27.45	27.40	0	16,057	0.00%
2019/12/11	0	0.00	10	27.25	27.30	-10	16,098	-0.06%
2019/12/09	1	27.20	0	0.00	27.25	1	16,537	0.01%
2019/12/04	1	27.20	0	0.00	27.25	1	17,203	0.01%
2019/11/29	5	27.05	11	27.03	27.05	-6	17,281	-0.03%
2019/11/28	0	0.00	0.1	27.30	27.15	-0.1	17,242	0.00%
2019/11/27	2	27.20	1	27.20	27.30	1	17,356	0.01%
2019/11/26	0.2	27.30	0	0.00	27.20	0.2	17,278	0.00%
2019/11/25	1	27.15	0	0.00	27.15	1	16,797	0.01%
2019/11/22	4.1	27.24	0	0.00	27.30	4.1	16,888	0.02%
2019/11/20	0	0.00	1	27.40	27.55	-1	16,831	-0.01%
2019/11/19	1	27.45	0	0.00	27.65	1	16,890	0.01%
2019/11/14	3	27.15	0	0.00	27.05	3	17,235	0.02%
2019/11/13	1	27.20	0	0.00	27.15	1	17,353	0.01%
2019/11/12	1	27.25	0	0.00	27.25	1	17,339	0.01%
2019/11/11	14	27.28	3	27.25	27.30	11	17,327	0.06%
2019/11/08	6	27.78	0	0.00	27.60	6	17,195	0.03%
2019/11/07	25	27.61	0	0.00	27.60	25	17,273	0.14%
2019/11/06	6	27.85	14	27.83	27.95	-8	17,197	-0.05%
2019/11/05	2	27.90	0.2	27.90	27.90	1.8	17,289	0.01%
2019/11/04	3	27.65	15.4	27.67	27.75	-12.4	17,563	-0.07%
2019/11/01	10	27.27	0	0.00	27.50	10	17,925	0.06%
2019/10/31	2.7	27.68	8	27.79	27.55	-5.3	18,214	-0.03%
2019/10/30	3	27.38	6	27.26	27.40	-3	18,214	-0.02%
2019/10/29	0	0.00	2.4	26.86	26.90	-2.4	18,010	-0.01%
2019/10/24	0	0.00	1	26.60	26.70	-1	19,125	-0.01%
2019/10/23	0.6	26.45	0	0.00	26.35	0.6	20,671	0.00%
2019/10/22	0	0.00	2	26.43	26.55	-2	21,359	-0.01%
2019/10/21	0.6	26.40	0	0.00	26.30	0.6	21,715	0.00%
2019/10/18	2	26.30	0	0.00	26.40	2	22,047	0.01%
2019/10/17	3	26.40	0	0.00	26.35	3	22,112	0.01%
2019/10/16	0	0.00	8	26.49	26.40	-8	22,101	-0.04%
2019/10/15	0	0.00	5.1	26.25	26.40	-5.1	22,027	-0.02%
2019/10/14	0	0.00	4	26.36	26.30	-4	22,065	-0.02%
2019/10/09	4	26.28	0	0.00	26.25	4	22,129	0.02%
2019/10/08	3	26.38	0	0.00	26.30	3	22,168	0.01%
2019/10/07	9	26.21	1	26.30	26.25	8	22,494	0.04%
2019/10/04	0	0.00	27	26.20	26.15	-27	22,638	-0.12%
2019/10/03	16	26.19	1	26.30	26.20	15	22,613	0.07%
2019/10/02	2	26.40	0	0.00	26.40	2	22,580	0.01%
2019/10/01	5	26.40	0	0.00	26.50	5	22,573	0.02%
2019/09/27	1	26.45	10	26.30	26.25	-9	22,506	-0.04%
2019/09/26	18	26.50	5	26.55	26.40	13	22,495	0.06%
2019/09/25	17	26.61	0	0.00	26.55	17	22,583	0.08%
2019/09/24	2	26.65	0	0.00	26.75	2	22,930	0.01%
2019/09/23	9	26.71	0	0.00	26.60	9	23,043	0.04%
2019/09/20	1	26.50	1	26.50	26.80	0	23,223	0.00%
2019/09/19	7	26.41	0	0.00	26.60	7	22,928	0.03%
2019/09/18	0.3	26.60	0	0.00	26.60	0.3	22,929	0.00%
2019/09/17	2	26.25	29	26.23	26.35	-27	22,955	-0.12%
2019/09/16	4.1	26.40	3	26.45	26.35	1.1	23,115	0.00%
2019/09/12	0	0.00	5	26.45	26.40	-5	23,217	-0.02%
2019/09/11	0	0.00	7	26.51	26.55	-7	23,404	-0.03%
2019/09/10	27	26.25	14	26.36	26.50	13	23,314	0.06%
2019/09/09	0	0.00	4	25.75	25.95	-4	23,108	-0.02%
2019/09/06	6	25.40	0	0.00	25.50	6	23,148	0.03%
2019/09/05	5	25.32	0	0.00	25.35	5	23,710	0.02%
2019/09/04	2	25.28	0	0.00	25.30	2	25,069	0.01%
2019/09/03	1	25.50	0	0.00	25.50	1	26,001	0.00%
2019/09/02	7	25.40	3.1	25.40	25.40	3.9	26,062	0.02%
2019/08/30	8	25.10	3	25.13	25.25	5	26,219	0.02%
2019/08/29	0.6	25.05	0	0.00	24.95	0.6	26,212	0.00%
2019/08/28	0	0.00	1	24.95	24.95	-1	26,278	0.00%
2019/08/26	3	24.77	10	24.80	24.75	-7	26,731	-0.03%
2019/08/23	2	24.83	2	24.90	24.95	0	27,028	0.00%
2019/08/22	2.2	25.00	0	0.00	24.85	2.2	27,080	0.01%
2019/08/21	12.1	25.02	0	0.00	25.00	12.1	27,472	0.04%
2019/08/20	0	0.00	1	25.45	25.25	-1	27,503	0.00%
2019/08/16	3	25.00	2	25.20	25.10	1	27,509	0.00%
2019/08/15	1	24.90	1	24.90	24.95	0	27,574	0.00%
2019/08/14	3	25.10	0	0.00	25.05	3	28,148	0.01%
2019/08/13	23.1	25.00	0	0.00	24.95	23.1	28,151	0.08%
2019/08/12	0	0.00	1	25.30	25.15	-1	28,133	0.00%
2019/08/07	1	24.90	0	0.00	24.95	1	28,051	0.00%
2019/08/06	5	24.70	3	24.70	25.00	2	28,144	0.01%
2019/08/05	3	24.95	10	25.03	25.00	-7	27,843	-0.03%
2019/08/02	11	25.32	12	25.25	25.25	-1	27,540	0.00%
2019/08/01	6	25.66	0	0.00	25.60	6	27,284	0.02%
2019/07/31	4	25.83	0	0.00	26.00	4	26,895	0.01%
2019/07/30	60	25.70	0	0.00	25.65	60	26,736	0.22%
2019/07/29	26	25.84	3	25.92	25.85	23	26,960	0.09%
2019/07/26	28	26.18	0	0.00	26.15	28	26,721	0.10%
2019/07/25	16	26.42	9	26.65	26.30	7	26,367	0.03%
2019/07/24	12	28.29	1	28.20	28.10	11	24,865	0.04%
2019/07/23	1	28.05	2	28.05	28.10	-1	24,492	0.00%
2019/07/19	0	0.00	1	27.35	27.50	-1	23,851	0.00%
2019/07/17	1.1	27.25	0	0.00	27.15	1.1	23,844	0.00%
2019/07/16	7.1	27.40	0	0.00	27.35	7.1	23,729	0.03%
2019/07/15	0	0.00	14	27.47	27.50	-14	23,605	-0.06%
2019/07/12	0	0.00	4	27.31	27.35	-4	23,437	-0.02%
2019/07/11	0	0.00	5	27.06	27.20	-5	23,233	-0.02%
2019/07/10	2	26.50	2	26.45	26.50	0	22,762	0.00%
2019/07/09	2	26.30	0	0.00	26.20	2	22,823	0.01%
2019/07/08	1	26.35	0	0.00	26.35	1	23,065	0.00%
2019/07/05	1	26.50	0	0.00	26.45	1	23,175	0.00%
2019/07/04	1	26.35	0.3	26.40	26.40	0.7	23,236	0.00%
2019/07/03	1	25.85	3	26.10	26.10	-2	23,491	-0.01%
2019/07/02	3	25.87	2	25.90	25.90	1	23,672	0.00%
2019/07/01	5	25.80	0	0.00	26.00	5	23,789	0.02%
2019/06/27	1	26.30	11	26.35	26.35	-10	23,380	-0.04%
2019/06/26	7	26.35	0	0.00	26.30	7	23,307	0.03%
2019/06/24	4	26.40	2	26.43	26.50	2	23,674	0.01%
2019/06/20	21.8	26.48	0	0.00	26.30	21.8	23,667	0.09%
2019/06/19	0	0.00	2	26.25	26.35	-2	23,701	-0.01%
2019/06/18	16	25.94	30	25.93	25.95	-14	23,540	-0.06%
2019/06/17	15	26.00	17	25.91	25.90	-2	23,709	-0.01%
2019/06/14	12	25.85	0	0.00	25.90	12	23,776	0.05%
2019/06/13	0	0.00	0.5	25.65	25.55	-0.5	24,075	0.00%
2019/06/12	39	25.59	33	25.59	25.80	6	23,782	0.03%
2019/06/11	25	26.67	0	0.00	26.55	25	22,365	0.11%
2019/06/10	2	27.35	0.1	27.35	27.30	1.9	21,359	0.01%
2019/06/06	10	27.40	1	27.35	27.40	9	21,216	0.04%
2019/06/05	1	27.35	0	0.00	27.25	1	21,017	0.00%
2019/05/30	3	27.12	0	0.00	27.20	3	20,292	0.01%
2019/05/29	1	26.60	0	0.00	26.60	1	20,092	0.00%
2019/05/28	1	26.60	1	26.65	26.65	0	20,048	0.00%
2019/05/24	0	0.00	9	26.14	26.10	-9	19,623	-0.05%
2019/05/23	2	25.88	1	26.00	25.95	1	19,414	0.00%
2019/05/22	2	25.90	1	25.95	26.05	1	19,294	0.01%
2019/05/21	3	26.20	7	25.98	26.20	-4	19,193	-0.02%
2019/05/17	0.1	25.20	3	25.22	25.15	-2.9	18,585	-0.02%
2019/05/15	0	0.00	2	25.10	25.15	-2	18,588	-0.01%
2019/05/14	2	24.90	0	0.00	25.00	2	18,916	0.01%
2019/05/13	5	25.09	0	0.00	25.20	5	18,807	0.03%
2019/05/10	1	25.05	0	0.00	25.00	1	18,849	0.01%
2019/05/09	2	25.20	0	0.00	25.00	2	18,933	0.01%
2019/05/07	2	25.10	1	25.10	25.15	1	18,793	0.01%
2019/05/06	2	25.00	0	0.00	25.00	2	18,814	0.01%
2019/05/03	7	25.31	0	0.00	25.30	7	18,468	0.04%
2019/05/02	0	0.00	7	25.43	25.50	-7	18,253	-0.04%
2019/04/30	2	25.35	0	0.00	25.35	2	18,221	0.01%
2019/04/29	16	25.40	6	25.07	25.40	10	18,211	0.05%
2019/04/26	0	0.00	0.2	24.75	24.75	-0.2	17,998	0.00%
2019/04/25	2	24.25	0	0.00	24.25	2	17,956	0.01%
2019/04/24	3	24.35	0	0.00	24.25	3	17,982	0.02%
2019/04/23	1	24.20	0	0.00	24.25	1	17,987	0.01%
2019/04/22	2	24.15	2	24.20	24.20	0	17,908	0.00%
2019/04/19	7.1	24.06	0	0.00	24.10	7.1	18,069	0.04%
2019/04/18	1	23.90	2	23.95	24.00	-1	18,171	-0.01%
2019/04/17	3	23.97	0.8	24.00	23.95	2.2	18,505	0.01%
2019/04/16	2	23.95	0.5	23.95	23.90	1.5	18,657	0.01%
2019/04/15	0	0.00	3	23.80	24.00	-3	18,807	-0.02%
2019/04/12	5	23.76	5	23.80	23.85	0	18,693	0.00%
2019/04/11	3	23.85	0	0.00	23.90	3	18,397	0.02%
2019/04/08	3	24.00	0	0.00	23.95	3	18,029	0.02%
2019/04/03	1.5	23.90	1	23.90	24.00	0.5	17,704	0.00%
2019/04/02	0	0.00	21	23.93	24.00	-21	17,400	-0.12%
2019/04/01	7	23.86	2	23.88	23.85	5	17,289	0.03%
2019/03/29	2.1	23.56	0	0.00	23.75	2.1	17,047	0.01%
2019/03/28	10	23.40	0	0.00	23.60	10	16,965	0.06%
2019/03/27	5.9	23.45	0	0.00	23.45	5.9	16,785	0.03%
2019/03/26	4.9	23.47	0	0.00	23.55	4.9	16,543	0.03%
2019/03/25	36	23.40	95	23.55	23.45	-59	16,759	-0.35%
2019/03/22	1	23.60	10	23.50	23.60	-9	16,503	-0.05%
2019/03/21	0	0.00	58	23.23	23.35	-58	16,257	-0.36%
2019/03/20	23	23.29	3	23.28	23.30	20	16,136	0.12%
2019/03/19	1	23.25	18	23.28	23.30	-17	15,773	-0.11%
2019/03/18	0	0.00	2	23.10	23.10	-2	15,502	-0.01%
2019/03/14	7.1	22.38	0	0.00	22.35	7.1	14,889	0.05%
2019/03/13	0	0.00	4	22.40	22.40	-4	15,168	-0.03%
2019/03/12	0	0.00	4	22.35	22.40	-4	15,255	-0.03%
2019/03/11	0.4	22.25	0	0.00	22.10	0.4	15,236	0.00%
2019/03/08	4	22.09	0	0.00	22.10	4	15,446	0.03%
2019/03/07	4	22.26	0	0.00	22.20	4	15,604	0.03%
2019/03/06	3	22.15	0	0.00	22.20	3	15,520	0.02%
2019/03/05	1.6	22.17	3	22.10	22.15	-1.4	15,649	-0.01%
2019/03/04	3	21.98	11	22.00	22.15	-8	15,772	-0.05%
2019/02/27	1	21.95	1	21.95	22.10	0	15,696	0.00%
2019/02/26	4	22.00	0	0.00	22.00	4	15,641	0.03%
2019/02/21	1	21.70	0	0.00	21.80	1	15,713	0.01%
2019/02/20	1	21.70	2	21.78	21.80	-1	15,837	-0.01%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/15	3	21.67	1	21.60	21.55	2	15,757	0.01%
2019/02/14	6	21.83	2	21.83	21.80	4	15,741	0.03%
2019/02/11	0	0.00	10.6	21.50	21.45	-10.6	15,363	-0.07%
2019/01/30	1	21.35	20	21.35	21.35	-19	15,373	-0.12%
2019/01/29	10	21.20	0	0.00	21.25	10	15,262	0.07%
2019/01/28	18	21.15	12	21.28	21.30	6	15,260	0.04%
2019/01/25	9	21.10	2	21.20	21.20	7	15,427	0.05%
2019/01/24	25	21.07	10	21.10	21.15	15	15,386	0.10%
2019/01/23	34	21.14	14	21.15	21.15	20	15,689	0.13%
2019/01/22	5	21.30	1	21.35	21.35	4	15,855	0.03%
2019/01/21	0.1	21.40	11	21.35	21.40	-10.9	16,139	-0.07%
2019/01/18	11	21.10	0	0.00	21.20	11	16,342	0.07%
2019/01/17	10	20.75	0	0.00	20.95	10	16,698	0.06%
2019/01/15	0	0.00	1	21.10	21.10	-1	17,393	-0.01%
2019/01/11	21	20.90	5	21.00	21.00	16	17,687	0.09%
2019/01/07	0	0.00	3	20.30	20.30	-3	18,123	-0.02%
2019/01/02	0	0.00	20	20.10	20.10	-20	19,757	-0.10%
2018/12/27	0.1	20.25	8	20.25	20.25	-7.9	19,989	-0.04%
2018/12/25	2	20.03	3	20.05	20.05	-1	20,285	0.00%
2018/12/21	1	20.00	0	0.00	20.00	1	20,553	0.00%
2018/12/19	0	0.00	2	20.20	20.20	-2	20,630	-0.01%
2018/12/18	27	20.04	0	0.00	20.05	27	20,689	0.13%
2018/12/10	2	20.25	0	0.00	20.20	2	20,823	0.01%
2018/12/07	0	0.00	5	20.42	20.35	-5	20,881	-0.02%
2018/12/06	4	20.50	0	0.00	20.45	4	20,842	0.02%
2018/12/04	4	20.93	0	0.00	20.90	4	20,671	0.02%
2018/12/03	0	0.00	8	20.96	21.00	-8	21,048	-0.04%
2018/11/29	7	20.79	0	0.00	20.65	7	20,923	0.03%
2018/11/27	5	20.70	0	0.00	20.70	5	20,751	0.02%
2018/11/26	14	20.80	3	20.75	20.75	11	20,769	0.05%
2018/11/23	17	20.81	0	0.00	20.75	17	20,746	0.08%
2018/11/22	4	20.90	4	20.80	20.85	0	20,940	0.00%
2018/11/21	6	20.85	0	0.00	20.95	6	20,971	0.03%
2018/11/20	3	21.00	0	0.00	21.00	3	20,952	0.01%
2018/11/19	0	0.00	8	21.28	21.15	-8	20,867	-0.04%
2018/11/16	8	21.18	0	0.00	21.30	8	20,940	0.04%
2018/11/13	2	20.95	2	20.95	21.10	0	21,146	0.00%
2018/11/12	4	21.15	0	0.00	21.10	4	21,230	0.02%
2018/11/09	2	21.18	2	21.25	21.20	0	21,388	0.00%
2018/11/08	3	21.13	15.6	21.26	21.35	-12.6	21,427	-0.06%
2018/11/07	3.3	21.09	3.2	21.07	21.10	0.1	21,259	0.00%
2018/11/06	3	20.80	0	0.00	20.95	3	21,331	0.01%
2018/11/05	4	20.60	0	0.00	20.90	4	21,271	0.02%
2018/11/02	0	0.00	16	20.48	20.95	-16	21,327	-0.08%
2018/11/01	6	20.38	0	0.00	20.35	6	21,475	0.03%
2018/10/31	1	20.30	1	20.45	20.50	0	21,654	0.00%
2018/10/30	2	19.85	3	19.92	19.85	-1	21,381	0.00%
2018/10/29	3	19.75	0	0.00	19.60	3	21,457	0.01%
2018/10/26	14	20.04	13	19.90	19.85	1	21,237	0.00%
2018/10/25	10	19.70	2	20.15	19.95	8	20,989	0.04%
2018/10/24	2	20.13	0	0.00	20.40	2	20,864	0.01%
2018/10/23	0	0.00	3	20.57	20.55	-3	20,596	-0.01%
2018/10/22	6.5	21.01	0	0.00	20.90	6.5	20,634	0.03%
2018/10/19	6	21.15	7	21.14	21.20	-1	21,371	0.00%
2018/10/18	0	0.00	1	21.30	21.30	-1	21,953	0.00%
2018/10/17	1	21.25	8	21.20	21.30	-7	22,288	-0.03%
2018/10/16	5	21.40	20	21.45	21.25	-15	22,707	-0.07%
2018/10/15	5	21.48	20	21.40	21.50	-15	22,810	-0.07%
2018/10/12	10	21.36	0	0.00	21.75	10	22,725	0.04%
2018/10/11	14.5	21.69	25	21.75	21.60	-10.5	22,514	-0.05%
2018/10/09	1	22.15	0	0.00	22.35	1	21,684	0.00%
2018/10/08	1.7	22.06	15	22.05	22.05	-13.3	21,599	-0.06%
2018/10/05	13	22.05	9	22.05	22.05	4	21,648	0.02%
2018/10/04	5	22.15	2	22.20	22.20	3	21,719	0.01%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/02	10	22.45	1	22.40	22.45	9	21,800	0.04%
2018/10/01	1	22.55	4	22.50	22.60	-3	21,737	-0.01%
2018/09/28	1	22.45	3	22.45	22.55	-2	21,924	-0.01%
2018/09/26	0	0.00	2	22.60	22.55	-2	21,787	-0.01%
2018/09/21	7.9	22.44	4	22.58	22.65	3.9	21,926	0.02%
2018/09/20	23	22.26	0	0.00	22.20	23	21,815	0.11%
2018/09/19	20	22.27	0	0.00	22.30	20	21,922	0.09%
2018/09/18	6	22.35	2	22.40	22.40	4	21,967	0.02%
2018/09/17	3	22.30	0	0.00	22.30	3	22,111	0.01%
2018/09/14	0	0.00	4	22.46	22.35	-4	23,007	-0.02%
2018/09/13	0	0.00	4	22.36	22.40	-4	23,321	-0.02%
2018/09/12	0.6	22.30	0	0.00	22.25	0.6	23,916	0.00%
2018/09/11	1	22.10	3	22.25	22.30	-2	24,111	-0.01%
2018/09/10	8	22.21	0	0.00	22.30	8	24,379	0.03%
2018/09/07	2	22.23	5	22.42	22.30	-3	24,644	-0.01%
2018/09/06	4	22.05	0	0.00	22.00	4	24,498	0.02%
2018/09/04	1	22.40	2	22.45	22.45	-1	24,389	0.00%
2018/09/03	1	22.40	0	0.00	22.45	1	24,495	0.00%
2018/08/31	4.6	22.41	5	22.45	22.60	-0.4	24,580	0.00%
2018/08/30	50	22.40	0	0.00	22.45	50	24,596	0.20%
2018/08/29	0	0.00	4	22.53	22.60	-4	24,861	-0.02%
2018/08/28	0	0.00	10.9	22.39	22.45	-10.9	24,888	-0.04%
2018/08/27	6	22.15	5	22.13	22.25	1	24,877	0.00%
2018/08/24	3	22.20	2	22.23	22.25	1	25,024	0.00%
2018/08/23	0	0.00	4	22.38	22.35	-4	26,130	-0.02%
2018/08/22	0	0.00	4	22.25	22.25	-4	26,468	-0.02%
2018/08/21	0	0.00	2	21.98	22.00	-2	26,256	-0.01%
2018/08/20	1	21.80	0	0.00	21.80	1	26,210	0.00%
2018/08/17	4	21.83	0	0.00	21.75	4	26,200	0.02%
2018/08/16	4	21.45	0	0.00	21.80	4	26,087	0.02%
2018/08/15	2.4	21.68	2	21.73	21.55	0.4	26,034	0.00%
2018/08/14	0	0.00	6	21.74	21.70	-6	26,005	-0.02%
2018/08/13	13	21.52	2	21.60	21.60	11	26,031	0.04%
2018/08/10	2	21.80	9	21.68	21.80	-7	25,809	-0.03%
2018/08/09	1.1	21.90	0	0.00	21.70	1.1	25,901	0.00%
2018/08/08	0	0.00	2	21.85	21.95	-2	25,510	-0.01%
2018/08/07	4	21.79	0	0.00	21.65	4	25,626	0.02%
2018/08/06	2	21.68	0	0.00	21.65	2	25,757	0.01%
2018/08/03	0	0.00	2	21.23	21.30	-2	25,721	-0.01%
2018/08/02	3	21.28	0	0.00	21.25	3	25,593	0.01%
2018/08/01	3	21.32	0	0.00	21.40	3	25,543	0.01%
2018/07/31	4	21.26	16	21.42	21.35	-12	25,618	-0.05%
2018/07/30	2	20.98	15	20.95	21.00	-13	25,488	-0.05%
2018/07/27	3	20.95	0	0.00	20.95	3	25,593	0.01%
2018/07/26	19	20.92	2	20.95	21.10	17	25,359	0.07%
2018/07/25	2	22.40	10	22.35	22.45	-8	24,594	-0.03%
2018/07/24	0	0.00	156	22.34	22.35	-156	24,225	-0.64%	大賣/鉅額交易
2018/07/23	8	21.99	20	22.05	22.20	-12	23,943	-0.05%
2018/07/20	11	21.87	0	0.00	21.90	11	23,817	0.05%
2018/07/19	6	21.78	0	0.00	21.80	6	23,401	0.03%
2018/07/18	0	0.00	1	21.75	21.70	-1	23,302	0.00%
2018/07/17	12	21.75	20	21.75	21.70	-8	23,322	-0.03%
2018/07/13	5	21.76	0	0.00	21.80	5	23,181	0.02%
2018/07/11	0	0.00	3	21.17	21.25	-3	22,821	-0.01%
2018/07/10	1	21.20	0	0.00	21.15	1	22,723	0.00%
2018/07/09	2	21.10	7	21.10	21.05	-5	22,706	-0.02%
2018/07/03	6	21.00	0	0.00	20.95	6	23,244	0.03%
2018/07/02	7	21.20	0	0.00	21.05	7	23,287	0.03%
2018/06/29	1	20.90	0	0.00	21.25	1	23,269	0.00%
2018/06/28	1	20.95	0	0.00	20.90	1	23,018	0.00%
2018/06/27	1	21.05	0	0.00	21.00	1	22,898	0.00%
2018/06/26	1	21.05	0	0.00	21.10	1	22,866	0.00%
2018/06/22	20	20.85	0	0.00	20.90	20	22,187	0.09%
2018/06/21	12	21.07	0	0.00	21.05	12	21,835	0.05%
2018/06/19	15.1	21.30	0	0.00	21.20	15.1	21,255	0.07%
2018/06/15	0	0.00	1	21.50	21.50	-1	20,993	0.00%
2018/06/13	3	21.80	0	0.00	21.75	3	20,651	0.01%
2018/06/11	10	21.88	0	0.00	21.90	10	20,742	0.05%
2018/06/08	0.4	21.85	14	21.75	21.85	-13.6	20,647	-0.07%
2018/06/07	0	0.00	3	21.85	21.90	-3	20,550	-0.01%
2018/06/06	0	0.00	10	21.60	21.80	-10	20,481	-0.05%
2018/06/05	0	0.00	15	21.35	21.50	-15	20,094	-0.07%
2018/06/04	0.5	21.25	1	21.20	21.25	-0.5	19,888	0.00%
2018/06/01	3.4	20.93	0	0.00	21.10	3.4	19,806	0.02%
2018/05/31	9	20.97	0	0.00	20.90	9	19,617	0.05%
2018/05/30	14	21.11	0	0.00	21.00	14	18,518	0.08%
2018/05/29	0	0.00	5	21.30	21.30	-5	18,050	-0.03%
2018/05/25	6	21.15	20	21.20	21.15	-14	18,447	-0.08%
2018/05/23	0	0.00	35	21.15	21.15	-35	18,745	-0.19%
2018/05/22	10	21.20	5	21.15	21.25	5	18,789	0.03%
2018/05/21	10	21.20	0	0.00	21.25	10	19,174	0.05%
2018/05/18	1	21.15	3	21.20	21.15	-2	19,484	-0.01%
2018/05/17	0	0.00	3	21.22	21.15	-3	19,752	-0.02%
2018/05/16	10	21.05	0	0.00	21.10	10	19,724	0.05%
2018/05/15	11	21.17	0	0.00	21.15	11	20,236	0.05%
2018/05/14	31.4	21.25	10	21.15	21.20	21.4	21,219	0.10%
2018/05/10	2	20.75	0	0.00	20.80	2	20,762	0.01%
2018/05/09	1.5	20.72	0	0.00	20.70	1.5	20,623	0.01%
2018/05/08	1	20.65	0	0.00	20.70	1	20,609	0.00%
2018/05/07	1	20.65	0	0.00	20.70	1	20,482	0.00%
2018/05/04	1	20.55	0	0.00	20.70	1	20,229	0.00%
2018/05/03	17	20.67	2	20.60	20.55	15	19,964	0.08%
2018/05/02	8	20.84	0	0.00	20.85	8	19,853	0.04%
2018/04/30	3	21.00	0	0.00	21.00	3	19,823	0.02%
2018/04/27	3	20.55	0	0.00	20.60	3	19,442	0.02%
2018/04/26	1	20.55	8	20.35	20.55	-7	19,337	-0.04%
2018/04/23	3	20.20	0	0.00	20.15	3	18,664	0.02%
2018/04/20	1	20.30	2	20.20	20.35	-1	18,459	-0.01%
2018/04/16	0	0.00	35	20.10	20.15	-35	18,419	-0.19%
2018/04/13	5	20.20	7	20.06	20.05	-2	18,429	-0.01%
2018/04/12	5	19.90	0	0.00	20.10	5	18,673	0.03%
2018/04/11	1	19.95	10	19.95	20.00	-9	18,618	-0.05%
2018/04/02	15	19.48	0	0.00	19.50	15	18,244	0.08%
2018/03/31	2	19.55	0	0.00	19.55	2	18,130	0.01%
2018/03/30	1	19.55	0	0.00	19.50	1	18,148	0.01%
2018/03/27	7	19.45	0	0.00	19.45	7	17,863	0.04%
2018/03/26	8	19.33	2	19.30	19.35	6	17,556	0.03%
2018/03/23	5	19.35	0	0.00	19.40	5	17,404	0.03%
2018/03/21	1	19.55	0	0.00	19.60	1	17,019	0.01%
2018/03/19	2	19.40	0	0.00	19.60	2	17,095	0.01%
2018/03/15	0	0.00	0.7	19.50	19.35	-0.7	16,415	0.00%
2018/03/14	1	19.45	0	0.00	19.45	1	16,414	0.01%
2018/03/12	3	19.40	0	0.00	19.50	3	16,407	0.02%
2018/03/02	2	19.30	1	19.30	19.35	1	17,120	0.01%
2018/02/27	1	19.50	0	0.00	19.35	1	16,915	0.01%
2018/02/26	5	19.40	0	0.00	19.50	5	16,660	0.03%
2018/02/12	5	18.90	0	0.00	18.80	5	17,075	0.03%
2018/02/07	1	18.80	1	18.90	18.65	0	16,492	0.00%
2018/02/06	41	18.58	0	0.00	18.50	41	16,036	0.26%
2018/02/02	0	0.00	10	19.25	19.30	-10	14,702	-0.07%
2018/01/31	10	19.15	0	0.00	19.20	10	14,772	0.07%
2018/01/30	0	0.00	2	19.40	19.30	-2	14,652	-0.01%
2018/01/29	0	0.00	0.1	19.50	19.50	-0.1	14,592	0.00%
2018/01/26	0	0.00	1.1	19.45	19.45	-1.1	14,560	-0.01%
2018/01/19	0	0.00	2	19.55	19.60	-2	14,125	-0.01%
2018/01/16	0	0.00	0.8	19.45	19.45	-0.8	13,944	-0.01%
2018/01/11	0	0.00	2	19.50	19.55	-2	13,433	-0.01%
2018/01/09	0	0.00	6	19.55	19.60	-6	13,486	-0.04%
2018/01/08	0	0.00	12	19.48	19.60	-12	13,493	-0.09%