玉山金 (2884)-華南永昌-潮州券商分點個股進出

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
28.90
漲跌
▼0.10
漲幅
-0.34%
成交量
28,423張
產業
上市金融類股
3173人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/06/21	1	28.90	1	28.90	28.90	0	29,922	0.00%
2024/06/20	1	28.90	0	0.00	29.00	1	29,718	0.00%
2024/06/19	0.1	28.95	1.1	28.95	28.95	-1	29,989	0.00%
2024/06/18	1.8	28.80	0	0.00	28.85	1.8	29,873	0.01%
2024/06/14	0	0.00	0.1	28.70	28.75	-0.1	30,207	0.00%
2024/06/13	0	0.00	2.1	28.89	28.70	-2.1	30,815	-0.01%
2024/06/12	0	0.00	2	28.80	28.75	-2	31,291	-0.01%
2024/06/11	0.3	28.75	5	28.80	28.60	-4.7	31,762	-0.01%
2024/06/06	0	0.00	13	28.84	28.85	-13	31,698	-0.04%
2024/06/05	1	28.65	1	28.70	28.60	0	31,635	0.00%
2024/06/04	0	0.00	1	28.55	28.35	-1	31,708	0.00%
2024/06/03	0	0.00	1	28.40	28.60	-1	31,681	0.00%
2024/05/31	0	0.00	9	28.74	28.60	-9	31,204	-0.03%
2024/05/30	5	27.85	0	0.00	27.70	5	29,475	0.02%
2024/05/29	2	28.05	30	28.20	27.90	-28	29,317	-0.10%
2024/05/28	1	28.45	158.6	28.46	28.40	-157.6	29,067	-0.54%	大賣/鉅額交易
2024/05/27	0	0.00	270	28.55	28.65	-270	29,542	-0.91%	大賣/鉅額交易
2024/05/23	2	28.30	17	28.45	28.65	-15	29,765	-0.05%
2024/05/22	2	28.65	0	0.00	28.50	2	28,969	0.01%
2024/05/21	2	28.60	1.4	28.61	28.85	0.6	28,352	0.00%
2024/05/20	31	28.95	12	29.38	29.40	19	27,499	0.07%
2024/05/17	0	0.00	37.3	28.85	29.00	-37.3	26,294	-0.14%
2024/05/16	8	28.15	0	0.00	28.30	8	25,180	0.03%
2024/05/15	5	28.00	0	0.00	28.00	5	24,945	0.02%
2024/05/14	5.1	28.00	20	28.00	27.90	-14.9	25,005	-0.06%
2024/05/13	1	28.25	0	0.00	28.30	1	25,333	0.00%
2024/05/10	4	28.10	0	0.00	28.50	4	25,250	0.02%
2024/05/09	2	28.10	40	28.10	27.90	-38	25,063	-0.15%
2024/05/08	10	28.13	40	28.25	28.25	-30	24,971	-0.12%
2024/05/07	2	28.00	2.3	28.14	28.20	-0.3	24,922	0.00%
2024/05/06	5	28.00	0.7	27.89	28.10	4.3	24,685	0.02%
2024/05/03	16	27.64	0	0.00	27.60	16	24,200	0.07%
2024/05/02	0	0.00	16	27.57	27.45	-16	24,077	-0.07%
2024/04/30	2.9	27.57	10	27.60	27.40	-7.1	24,007	-0.03%
2024/04/29	0	0.00	14.5	27.63	27.65	-14.5	23,856	-0.06%
2024/04/24	1	27.15	0	0.00	27.05	1	23,463	0.00%
2024/04/23	0	0.00	4.3	27.24	27.20	-4.3	23,582	-0.02%
2024/04/22	5	27.00	7	26.89	27.05	-2	23,508	-0.01%
2024/04/19	3	26.57	6	26.51	26.55	-3	23,286	-0.01%
2024/04/18	0	0.00	2	27.00	27.00	-2	22,782	-0.01%
2024/04/17	3	26.30	0	0.00	26.50	3	22,603	0.01%
2024/04/16	15	26.52	0.5	26.90	26.30	14.5	22,238	0.07%
2024/04/15	0.1	27.00	0	0.00	27.05	0.1	21,578	0.00%
2024/04/12	22.1	27.05	0	0.00	27.10	22.1	21,487	0.10%
2024/04/11	2	27.15	2.3	27.15	27.25	-0.3	21,342	0.00%
2024/04/10	1	27.15	0	0.00	27.15	1	21,272	0.00%
2024/04/09	0	0.00	1	27.15	27.30	-1	21,201	0.00%
2024/04/08	3	27.07	40.3	27.10	27.15	-37.3	21,091	-0.18%
2024/04/03	2.1	26.95	1	26.95	26.90	1.1	20,964	0.01%
2024/04/02	3	27.28	1	27.25	27.30	2	20,732	0.01%
2024/04/01	0	0.00	1	27.35	27.35	-1	20,725	0.00%
2024/03/29	0.1	27.20	0	0.00	27.25	0.1	20,636	0.00%
2024/03/28	1	27.25	1	27.15	27.15	0	20,438	0.00%
2024/03/27	0.3	27.19	3	27.10	27.20	-2.7	20,255	-0.01%
2024/03/26	13.1	27.15	44	27.26	27.35	-30.9	20,157	-0.15%
2024/03/25	0	27.00	0.5	27.25	27.05	-0.5	19,831	0.00%
2024/03/22	0.1	27.00	34	27.04	27.10	-33.9	19,769	-0.17%
2024/03/21	1	26.65	15.1	26.79	26.75	-14.1	19,355	-0.07%
2024/03/20	11	26.41	2	26.40	26.50	9	19,372	0.05%
2024/03/19	2	26.65	1	26.55	26.55	1	19,384	0.01%
2024/03/18	3.2	26.70	4.2	26.47	26.50	-1	19,138	-0.01%
2024/03/15	0	0.00	2.5	25.96	26.20	-2.5	18,545	-0.01%
2024/03/14	30	26.00	8.4	26.00	26.05	21.6	17,906	0.12%
2024/03/13	1	25.60	12.6	25.70	25.70	-11.6	17,429	-0.07%
2024/03/12	0.5	25.55	28.9	25.61	25.65	-28.4	17,248	-0.16%
2024/03/11	0	0.00	41	25.38	25.50	-41	17,255	-0.24%
2024/03/08	1	25.40	41	25.30	25.30	-40	17,111	-0.23%
2024/03/07	2.7	25.41	2.6	25.34	25.40	0	16,848	0.00%
2024/03/06	0	0.00	0.1	25.30	25.40	-0.1	16,754	0.00%
2024/03/05	5	25.34	6.8	25.31	25.30	-1.8	17,078	-0.01%
2024/03/04	12	25.30	18.8	25.30	25.35	-6.8	17,106	-0.04%
2024/03/01	0.2	25.30	0	0.00	25.35	0.2	17,143	0.00%
2024/02/29	2	25.20	29.1	25.26	25.25	-27.1	17,045	-0.16%
2024/02/27	3.6	25.06	1	25.10	25.10	2.6	16,349	0.02%
2024/02/26	14.4	24.34	0.2	24.40	24.35	14.2	15,680	0.09%
2024/02/23	12.1	24.45	3	24.55	24.40	9.1	15,393	0.06%
2024/02/22	8	24.56	0	0.00	24.50	8	15,548	0.05%
2024/02/21	5.1	24.67	0	0.00	24.65	5.1	15,462	0.03%
2024/02/19	10	24.70	0	0.00	24.80	10	15,942	0.06%
2024/02/16	2.1	24.61	2	24.65	24.65	0.1	16,164	0.00%
2024/02/15	0.2	24.70	0	0.00	24.65	0.2	16,245	0.00%
2024/02/05	15.1	24.52	0	0.00	24.50	15.1	16,018	0.09%
2024/02/02	1.4	24.76	10	24.75	24.85	-8.7	15,635	-0.06%
2024/02/01	0.1	24.75	0	0.00	24.90	0.1	15,583	0.00%
2024/01/31	0.1	24.80	0	0.00	24.75	0.1	15,622	0.00%
2024/01/30	1	24.80	0	0.00	24.75	1	15,642	0.01%
2024/01/29	0.1	24.95	7	24.95	25.00	-6.9	15,754	-0.04%
2024/01/26	1	24.90	1	24.70	24.85	0	15,870	0.00%
2024/01/25	3	24.60	0	0.00	24.65	3	15,891	0.02%
2024/01/24	0.3	24.70	0.8	24.73	24.65	-0.5	15,832	0.00%
2024/01/22	2.1	24.59	10	24.70	24.55	-7.9	15,738	-0.05%
2024/01/19	1.5	24.72	0	0.00	24.70	1.5	15,569	0.01%
2024/01/18	1.1	24.56	0	0.00	24.55	1.1	15,506	0.01%
2024/01/17	1.5	24.67	0	0.00	24.60	1.5	15,396	0.01%
2024/01/16	0.5	25.00	0	0.00	25.00	0.5	15,148	0.00%
2024/01/15	1	25.35	0	0.00	25.40	1	14,957	0.01%
2024/01/12	0.1	25.35	0	0.00	25.35	0.1	15,170	0.00%
2024/01/11	10	25.45	0.3	25.45	25.40	9.7	15,220	0.06%
2024/01/10	5	25.45	0.7	25.48	25.40	4.3	15,145	0.03%
2024/01/09	1.1	25.56	0	0.00	25.50	1.1	15,226	0.01%
2024/01/08	0	0.00	13	25.85	25.80	-13	15,229	-0.09%
2024/01/04	1	25.65	1	25.70	25.70	0	15,318	0.00%
2024/01/03	1.3	25.52	0	0.00	25.60	1.3	15,632	0.01%
2024/01/02	12	25.80	5	25.75	25.90	7	15,580	0.04%
2023/12/29	0.4	25.75	12.1	25.75	25.80	-11.7	15,639	-0.07%
2023/12/27	0	0.00	5	25.70	25.70	-5	15,958	-0.03%
2023/12/26	0	0.00	2	25.45	25.50	-2	15,869	-0.01%
2023/12/25	1	25.35	1	25.35	25.35	0	15,844	0.00%
2023/12/21	1	25.30	0	0.00	25.40	1	15,928	0.01%
2023/12/20	3	25.43	31	25.40	25.40	-28	15,837	-0.18%
2023/12/19	0.2	25.42	2.3	25.44	25.50	-2.1	15,759	-0.01%
2023/12/18	0.2	25.55	0	0.00	25.65	0.2	15,928	0.00%
2023/12/14	0	0.00	5	25.68	25.75	-5	15,631	-0.03%
2023/12/13	5.2	25.40	0	0.00	25.45	5.2	15,320	0.03%
2023/12/12	0.3	25.46	3	25.50	25.50	-2.8	15,780	-0.02%
2023/12/11	0	0.00	2.2	25.50	25.60	-2.2	15,935	-0.01%
2023/12/08	4.3	25.60	5	25.60	25.60	-0.7	15,933	0.00%
2023/12/07	5	25.45	0	0.00	25.50	5	15,995	0.03%
2023/12/06	0	0.00	1.1	25.59	25.55	-1.1	16,053	-0.01%
2023/12/05	0	0.00	0.2	25.35	25.45	-0.2	15,903	0.00%
2023/12/04	5	25.21	10	25.15	25.25	-5	15,964	-0.03%
2023/12/01	1.3	25.22	4.3	25.21	25.25	-3.1	16,050	-0.02%
2023/11/30	0.6	25.60	0	0.00	25.60	0.6	15,938	0.00%
2023/11/29	0.1	25.60	0	0.00	25.55	0.1	15,390	0.00%
2023/11/28	0.2	25.53	3	25.70	25.70	-2.8	15,247	-0.02%
2023/11/27	5.3	25.40	0	0.00	25.35	5.3	15,485	0.03%
2023/11/24	1.2	25.41	0	0.00	25.50	1.2	15,446	0.01%
2023/11/22	6.1	25.58	0	0.00	25.50	6.1	15,421	0.04%
2023/11/21	0	0.00	2.5	25.51	25.70	-2.5	15,392	-0.02%
2023/11/20	0	0.00	0.8	25.15	25.20	-0.8	15,160	-0.01%
2023/11/17	1	25.15	0	0.00	25.15	1	15,128	0.01%
2023/11/16	0	0.00	2.7	24.98	25.15	-2.7	15,028	-0.02%
2023/11/15	3.5	24.57	20.5	24.65	24.60	-17	14,492	-0.12%
2023/11/14	1.1	24.45	0	0.00	24.50	1.1	14,218	0.01%
2023/11/13	0	24.50	0	0.00	24.50	0	14,179	0.00%
2023/11/10	0	0.00	0	24.50	24.50	0	14,489	0.00%
2023/11/09	0	0.00	0.6	24.50	24.45	-0.6	14,577	0.00%
2023/11/07	0.2	24.42	0	0.00	24.50	0.2	14,679	0.00%
2023/11/06	5	24.54	2.1	24.57	24.55	2.9	14,703	0.02%
2023/11/03	0	0.00	10	24.35	24.35	-10	14,523	-0.07%
2023/11/02	0.1	24.15	10	24.20	24.15	-9.9	14,579	-0.07%
2023/11/01	5	23.85	0	0.00	23.85	5	14,552	0.03%
2023/10/31	2.6	23.84	0	0.00	23.85	2.6	14,678	0.02%
2023/10/30	2.1	23.81	0	0.00	23.85	2.1	14,894	0.01%
2023/10/27	2.3	23.93	1	23.95	24.00	1.3	14,857	0.01%
2023/10/26	1.1	23.82	0	0.00	23.80	1.1	15,070	0.01%
2023/10/25	0.1	24.00	0	0.00	23.95	0.1	15,050	0.00%
2023/10/23	2.1	23.93	100	24.05	24.05	-97.9	16,228	-0.60%
2023/10/20	7	23.89	0	0.00	24.00	7	16,482	0.04%
2023/10/19	10.3	24.35	0	24.35	24.20	10.3	16,384	0.06%
2023/10/18	2	24.48	0	0.00	24.50	2	16,613	0.01%
2023/10/17	0	0.00	0	24.65	24.70	0	16,772	0.00%
2023/10/13	10.3	24.60	0	0.00	24.65	10.3	16,874	0.06%
2023/10/12	0.1	24.64	4.3	24.74	24.75	-4.3	17,048	-0.02%
2023/10/11	6.1	24.50	0	0.00	24.60	6.1	17,071	0.04%
2023/10/06	0	0.00	0	24.15	24.20	0	16,857	0.00%
2023/10/05	4	24.04	23.1	24.02	24.00	-19.1	16,946	-0.11%
2023/10/04	15.5	23.84	0	0.00	23.80	15.5	16,918	0.09%
2023/10/03	0.1	24.14	0	0.00	24.10	0.1	16,657	0.00%
2023/10/02	0.1	24.30	0	0.00	24.15	0.1	16,730	0.00%
2023/09/28	0	24.25	1	24.20	24.25	-1	17,234	-0.01%
2023/09/27	2	24.15	0	24.20	24.15	2	17,375	0.01%
2023/09/26	5.1	24.10	0	0.00	24.15	5.1	17,441	0.03%
2023/09/25	0.2	24.26	1	24.25	24.30	-0.8	17,418	0.00%
2023/09/21	11.8	24.22	0	0.00	24.05	11.8	17,755	0.07%
2023/09/20	14	24.38	0.1	24.45	24.35	13.9	17,558	0.08%
2023/09/19	1.4	24.46	1.3	24.42	24.45	0.1	17,476	0.00%
2023/09/18	0.1	24.45	0.1	24.45	24.45	0	17,648	0.00%
2023/09/15	2.1	24.53	0.1	24.50	24.40	2	17,710	0.01%
2023/09/14	10	24.45	4.2	24.58	24.80	5.8	17,220	0.03%
2023/09/13	0	24.30	0	24.30	24.30	0	17,044	0.00%
2023/09/12	0.3	24.20	2	24.25	24.25	-1.7	17,281	-0.01%
2023/09/11	23.9	24.11	0	0.00	24.15	23.9	17,201	0.14%
2023/09/08	3.1	24.25	2.2	24.26	24.20	0.9	17,161	0.00%
2023/09/07	12.1	24.28	0	0.00	24.20	12.1	17,201	0.07%
2023/09/06	0	24.50	0	0.00	24.35	0	17,154	0.00%
2023/09/05	0	24.60	0	0.00	24.50	0	17,051	0.00%
2023/09/04	0	0.00	0.1	24.65	24.60	-0.1	17,088	0.00%
2023/09/01	5.8	24.56	0.2	24.70	24.55	5.6	17,206	0.03%
2023/08/31	10.5	24.72	0	24.85	24.45	10.5	17,334	0.06%
2023/08/30	2.8	24.83	10	24.80	24.80	-7.2	17,105	-0.04%
2023/08/29	0.5	24.70	0	0.00	24.60	0.5	17,267	0.00%
2023/08/28	12	24.44	0	24.65	24.50	12	17,312	0.07%
2023/08/25	4.1	24.36	0	0.00	24.35	4.1	17,853	0.02%
2023/08/24	7.9	24.46	21	24.36	24.40	-13.1	17,935	-0.07%
2023/08/23	0.4	24.64	12	24.60	24.55	-11.7	17,763	-0.07%
2023/08/22	7.5	24.74	0	0.00	24.65	7.5	17,798	0.04%
2023/08/21	8.1	24.82	5.3	24.79	24.85	2.8	17,833	0.02%
2023/08/18	4	24.59	18	24.53	24.60	-14	17,896	-0.08%
2023/08/17	20.3	24.48	1	24.40	24.50	19.3	17,943	0.11%
2023/08/16	13.3	24.63	7.1	24.61	24.55	6.1	17,968	0.03%
2023/08/15	3	25.00	3	25.30	25.00	0	18,074	0.00%
2023/08/14	18.3	25.43	25	25.43	25.35	-6.7	18,157	-0.04%
2023/08/11	0.4	25.85	0	0.00	25.70	0.4	18,303	0.00%
2023/08/10	0	0.00	2	25.85	25.85	-2	18,654	-0.01%
2023/08/09	0	25.70	0.1	25.70	25.90	-0.1	18,587	0.00%
2023/08/08	4	25.61	20	25.75	25.60	-16	18,629	-0.09%
2023/08/07	0	25.75	0	0.00	25.75	0	18,521	0.00%
2023/08/04	5.1	25.55	1	25.65	25.55	4.1	19,029	0.02%
2023/08/02	26.2	25.70	0	0.00	25.65	26.2	19,034	0.14%
2023/07/31	1.1	25.90	2	25.90	25.85	-0.9	18,911	0.00%
2023/07/28	21.5	25.95	0	0.00	25.95	21.5	18,840	0.11%
2023/07/27	8	25.99	0	0.00	26.00	8	19,073	0.04%
2023/07/26	3	26.90	8	26.83	26.95	-5	18,746	-0.03%
2023/07/25	0.2	26.35	1.3	26.48	26.55	-1	18,198	-0.01%
2023/07/24	1	26.25	0	0.00	26.25	1	17,976	0.01%
2023/07/21	8	26.60	4	26.56	26.45	4	17,922	0.02%
2023/07/20	0.1	26.45	3	26.55	26.60	-2.9	17,686	-0.02%
2023/07/19	2.4	26.49	12.6	26.48	26.45	-10.2	17,536	-0.06%
2023/07/18	10.1	26.45	0.1	26.40	26.45	10	17,454	0.06%
2023/07/17	0	0.00	16.3	26.40	26.45	-16.3	17,439	-0.09%
2023/07/14	1	26.20	9	26.05	26.30	-8	17,330	-0.05%
2023/07/13	2	26.00	11.3	26.10	26.00	-9.3	17,212	-0.05%
2023/07/12	1.3	25.71	0	0.00	25.95	1.3	17,202	0.01%
2023/07/11	0	25.80	2	25.70	25.80	-2	17,178	-0.01%
2023/07/10	4.9	25.45	0.2	25.40	25.45	4.7	17,133	0.03%
2023/07/07	27.9	25.52	0	0.00	25.55	27.9	17,090	0.16%
2023/07/06	4	25.80	21.3	25.95	25.80	-17.3	17,046	-0.10%
2023/07/05	0	0.00	7	26.10	26.15	-7	16,503	-0.04%
2023/07/04	2	26.10	1	25.95	26.05	1	16,516	0.01%
2023/06/30	2	25.90	12.3	26.15	26.05	-10.3	17,383	-0.06%
2023/06/29	3	25.98	0.2	26.15	25.95	2.8	17,356	0.02%
2023/06/28	2	26.08	0	0.00	26.10	2	17,343	0.01%
2023/06/26	0	0.00	0.2	26.35	26.35	-0.2	17,445	0.00%
2023/06/21	0.1	26.40	6	26.33	26.40	-5.9	17,372	-0.03%
2023/06/20	0	0.00	3.5	26.16	26.30	-3.5	17,509	-0.02%
2023/06/19	3	26.12	3	26.13	26.30	0	17,602	0.00%
2023/06/16	2	26.20	2	26.40	26.20	0	17,763	0.00%
2023/06/15	2	26.18	15	26.22	26.25	-13	17,695	-0.07%
2023/06/14	1	26.20	1	26.30	26.25	0	18,005	0.00%
2023/06/13	0	0.00	2	26.40	26.30	-2	18,799	-0.01%
2023/06/12	15	26.30	6.3	26.30	26.20	8.8	18,972	0.05%
2023/06/09	5	26.55	0	0.00	26.50	5	19,209	0.03%
2023/06/08	0	0.00	1.2	26.59	26.60	-1.2	19,690	-0.01%
2023/06/07	0.4	26.55	1.2	26.60	26.70	-0.8	20,013	0.00%
2023/06/06	30	26.52	20	26.65	26.55	10	20,186	0.05%
2023/06/05	10	26.50	39.6	26.39	26.35	-29.5	20,288	-0.15%
2023/06/02	0	26.00	12	26.06	26.00	-12	20,283	-0.06%
2023/06/01	5	25.85	0.1	25.90	25.85	4.9	20,341	0.02%
2023/05/30	0.8	25.95	0.7	25.94	25.90	0.1	20,093	0.00%
2023/05/29	1	25.85	0	0.00	25.80	1	20,295	0.00%
2023/05/26	2	25.80	1.4	25.85	25.75	0.6	21,019	0.00%
2023/05/25	6.2	25.84	0.2	25.90	25.80	6	21,338	0.03%
2023/05/24	1	26.00	9.5	26.00	26.10	-8.5	21,844	-0.04%
2023/05/23	0.7	26.10	3.4	26.09	26.10	-2.7	24,309	-0.01%
2023/05/22	0	26.25	2	26.20	26.20	-2	24,670	-0.01%
2023/05/19	0	26.20	67.1	26.25	26.30	-67	24,822	-0.27%
2023/05/18	0.4	25.90	25	25.99	26.00	-24.6	24,535	-0.10%
2023/05/17	1	25.75	12	25.83	25.90	-11	24,518	-0.04%
2023/05/16	0	25.60	18	25.62	25.70	-18	24,504	-0.07%
2023/05/15	0	0.00	2	25.20	25.30	-2	24,649	-0.01%
2023/05/12	0	0.00	2	25.25	25.25	-2	24,732	-0.01%
2023/05/11	60.2	25.50	0	0.00	25.45	60.2	24,717	0.24%
2023/05/10	12	25.37	34.2	25.29	25.50	-22.2	24,967	-0.09%
2023/05/09	10	25.00	0.6	25.00	25.05	9.5	24,612	0.04%
2023/05/08	5.4	24.92	5	24.99	24.95	0.4	24,684	0.00%
2023/05/05	31.4	24.95	2	24.90	24.95	29.4	24,564	0.12%
2023/05/04	0.1	24.85	20.1	24.80	24.90	-20	24,734	-0.08%
2023/05/03	24.7	24.71	8	24.73	24.80	16.7	24,849	0.07%
2023/05/02	29	24.76	0	0.00	24.90	29	25,028	0.12%
2023/04/28	1.1	24.85	1.1	24.90	24.95	0	25,602	0.00%
2023/04/27	5.2	24.71	0	0.00	24.80	5.2	25,915	0.02%
2023/04/26	2.5	24.92	0	0.00	24.95	2.5	26,074	0.01%
2023/04/25	3.4	24.94	0	0.00	24.95	3.4	26,059	0.01%
2023/04/24	0	0.00	5	24.90	25.00	-5	26,186	-0.02%
2023/04/21	8.1	24.80	2.4	24.86	24.85	5.7	26,318	0.02%
2023/04/20	7.1	24.86	0	0.00	24.90	7.1	26,408	0.03%
2023/04/19	15	25.03	16	25.03	25.05	-1	26,893	0.00%
2023/04/18	7	25.21	1	25.25	25.30	6	26,824	0.02%
2023/04/17	6	25.18	0	0.00	25.25	6	26,845	0.02%
2023/04/14	0	0.00	5	25.35	25.45	-5	26,928	-0.02%
2023/04/13	0	0.00	2	25.25	25.30	-2	26,870	-0.01%
2023/04/12	0.1	25.16	1.2	25.28	25.30	-1.1	26,846	0.00%
2023/04/11	0	25.18	34	25.20	25.25	-34	26,870	-0.13%
2023/04/10	0	0.00	0.2	25.05	25.00	-0.2	26,754	0.00%
2023/04/07	4	24.96	0.1	25.10	25.00	3.9	26,718	0.01%
2023/04/06	0.3	25.50	8.2	25.50	25.45	-7.9	26,524	-0.03%
2023/03/31	2.1	25.22	19	25.13	25.30	-16.9	25,953	-0.07%
2023/03/30	5	24.95	5	25.00	25.00	0	25,577	0.00%
2023/03/29	5.7	24.90	0	0.00	24.90	5.7	25,366	0.02%
2023/03/28	0.3	24.75	5.2	24.80	24.80	-5	25,574	-0.02%
2023/03/27	2.4	24.68	6.2	24.69	24.70	-3.8	25,631	-0.01%
2023/03/24	5	24.60	1	24.65	24.70	4	25,780	0.02%
2023/03/23	1	24.55	11.1	24.54	24.65	-10	25,780	-0.04%
2023/03/22	12	24.27	2	24.40	24.45	10	25,746	0.04%
2023/03/21	6.3	24.10	2	23.90	23.95	4.3	25,969	0.02%
2023/03/20	2.3	23.74	0	0.00	23.75	2.3	25,940	0.01%
2023/03/17	4.2	23.75	6	23.90	23.70	-1.8	25,820	-0.01%
2023/03/16	13.1	23.60	6	23.60	23.55	7.1	25,737	0.03%
2023/03/15	5	24.05	11	24.06	24.00	-6	25,346	-0.02%
2023/03/14	19.1	24.08	0.2	24.15	24.05	18.9	25,227	0.07%
2023/03/13	15	24.26	13.4	24.27	24.35	1.6	24,999	0.01%
2023/03/10	17.6	24.61	10	24.55	24.55	7.6	24,830	0.03%
2023/03/09	4	24.81	1	24.80	24.85	3	24,730	0.01%
2023/03/08	5.9	24.99	0	0.00	25.00	5.9	25,046	0.02%
2023/03/07	7.2	24.95	9.2	24.90	25.00	-2	25,186	-0.01%
2023/03/06	4	24.79	0	24.82	24.85	4	25,275	0.02%
2023/03/03	4.1	24.73	0	0.00	24.65	4.1	25,394	0.02%
2023/03/02	7	24.73	6.2	24.69	24.70	0.8	25,413	0.00%
2023/03/01	15.1	24.91	7	24.75	24.80	8.1	25,464	0.03%
2023/02/24	1	24.90	10.9	24.95	24.95	-9.9	25,274	-0.04%
2023/02/23	5	24.90	26.7	24.91	24.95	-21.7	24,712	-0.09%
2023/02/22	20.1	24.65	6	24.70	24.90	14.1	24,520	0.06%
2023/02/21	78.5	24.71	76.2	24.76	24.75	2.3	24,211	0.01%
2023/02/20	10.1	25.67	50.1	25.88	26.00	-40	22,032	-0.18%
2023/02/17	15.1	25.28	1	25.50	25.40	14.1	22,020	0.06%
2023/02/16	2	25.15	0	0.00	25.10	2	22,302	0.01%
2023/02/15	4	25.13	3.3	25.06	25.05	0.7	22,859	0.00%
2023/02/14	5.5	25.25	0.1	25.30	25.25	5.4	22,744	0.02%
2023/02/13	0.4	25.15	2.4	25.11	25.20	-2	22,744	-0.01%
2023/02/10	9.1	24.68	6	24.70	24.70	3.1	22,403	0.01%
2023/02/09	12.1	24.60	1	24.60	24.60	11.1	22,403	0.05%
2023/02/08	8.4	24.57	0	0.00	24.50	8.4	22,448	0.04%
2023/02/07	7.1	24.45	4	24.49	24.40	3.1	22,204	0.01%
2023/02/06	8	24.59	50	24.55	24.50	-42	22,109	-0.19%
2023/02/03	20.1	24.70	1	24.70	24.70	19.1	21,991	0.09%
2023/02/02	3.2	24.67	0	0.00	24.65	3.2	22,066	0.01%
2023/02/01	0.2	24.75	1	24.65	24.65	-0.9	21,983	0.00%
2023/01/31	1	24.60	0	0.00	24.50	1	22,091	0.00%
2023/01/30	8	24.56	85	24.47	24.90	-77	21,892	-0.35%
2023/01/17	27	24.30	0	0.00	24.15	27	21,493	0.13%
2023/01/16	0	24.50	6	24.55	24.45	-6	21,542	-0.03%
2023/01/13	0	0.00	18	24.30	24.25	-18	21,747	-0.08%
2023/01/12	2.1	24.15	5	24.15	24.05	-2.9	22,253	-0.01%
2023/01/11	3.1	24.28	0	0.00	24.20	3.1	22,618	0.01%
2023/01/10	32	24.40	0	0.00	24.50	32	23,176	0.14%
2023/01/09	0.6	24.57	14	24.47	24.60	-13.4	23,482	-0.06%
2023/01/06	5.1	24.00	1	24.00	23.95	4.1	23,520	0.02%
2023/01/05	50	24.00	0	0.00	24.00	50	24,293	0.21%
2023/01/04	10.4	23.81	0	0.00	23.80	10.4	24,469	0.04%
2023/01/03	3	23.90	0	0.00	24.00	3	24,994	0.01%
2022/12/30	0.1	24.20	1	24.20	24.05	-0.9	25,089	0.00%
2022/12/29	1	23.90	0	0.00	24.10	1	25,674	0.00%
2022/12/28	0	24.20	2	24.15	24.05	-2	25,844	-0.01%
2022/12/27	0	0.00	10	24.25	24.30	-10	26,088	-0.04%
2022/12/26	0.1	24.25	0	0.00	24.15	0.1	26,483	0.00%
2022/12/23	0.1	24.20	0	0.00	24.10	0.1	26,908	0.00%
2022/12/22	0	24.25	0	0.00	24.35	0	27,330	0.00%
2022/12/21	0.2	24.08	3	24.10	24.10	-2.9	27,681	-0.01%
2022/12/20	29.4	23.99	2	23.90	24.00	27.4	27,990	0.10%
2022/12/19	11.1	24.11	1	24.10	24.30	10.1	28,030	0.04%
2022/12/16	22	24.33	5	24.27	24.25	17	28,079	0.06%
2022/12/15	15	24.52	0	0.00	24.60	15	28,313	0.05%
2022/12/14	0	24.55	0	0.00	24.65	0	28,358	0.00%
2022/12/13	1.2	24.35	0	0.00	24.20	1.2	28,309	0.00%
2022/12/12	4	24.49	0	0.00	24.55	4	27,953	0.01%
2022/12/09	5	24.65	0	0.00	24.65	5	28,309	0.02%
2022/12/08	3.2	24.60	0	0.00	24.65	3.2	28,421	0.01%
2022/12/07	5	24.45	1	24.40	24.40	4	28,384	0.01%
2022/12/06	2	24.18	0	0.00	24.20	2	28,176	0.01%
2022/12/05	2.3	24.43	0	0.00	24.25	2.3	28,230	0.01%
2022/12/02	3.4	24.36	0	0.00	24.15	3.4	28,164	0.01%
2022/12/01	52.1	24.50	35	24.60	24.60	17.1	28,065	0.06%
2022/11/30	3.2	24.78	2	24.85	24.80	1.2	27,907	0.00%
2022/11/29	0.1	24.35	12	24.30	24.50	-11.9	27,597	-0.04%
2022/11/28	5.1	23.81	1	23.80	24.10	4.1	27,285	0.02%
2022/11/25	3.1	23.97	0	0.00	24.15	3.1	27,359	0.01%
2022/11/24	3	24.10	3	24.20	24.25	0	27,342	0.00%
2022/11/23	0.8	23.95	2	23.98	24.00	-1.2	27,320	0.00%
2022/11/22	2	23.55	0	0.00	23.75	2	27,186	0.01%
2022/11/21	5.1	23.61	0	0.00	23.75	5.1	27,053	0.02%
2022/11/18	6.9	23.58	0	0.00	23.70	6.9	26,863	0.03%
2022/11/17	13.4	23.61	0	0.00	23.75	13.4	26,730	0.05%
2022/11/16	6.4	23.96	0	0.00	24.00	6.4	26,587	0.02%
2022/11/15	29.6	24.11	1	24.15	24.20	28.6	26,305	0.11%
2022/11/14	4	23.99	10.8	24.00	24.05	-6.8	25,900	-0.03%
2022/11/11	0.2	23.80	1	24.00	24.00	-0.9	25,449	0.00%
2022/11/10	1.1	23.26	2	23.30	23.20	-0.9	24,852	0.00%
2022/11/09	9.3	23.46	0.3	23.50	23.45	9	24,785	0.04%
2022/11/08	1	23.45	0	0.00	23.50	1	24,490	0.00%
2022/11/07	1.1	23.41	2	23.40	23.50	-0.9	24,427	0.00%
2022/11/04	2.1	22.90	0	0.00	23.05	2.1	24,457	0.01%
2022/11/03	2.1	23.05	0	0.00	23.05	2.1	24,429	0.01%
2022/11/02	3.3	23.25	0	0.00	23.25	3.3	24,583	0.01%
2022/11/01	15.5	23.37	1	23.40	23.40	14.5	24,560	0.06%
2022/10/31	4.6	23.31	0.1	23.35	23.20	4.5	24,549	0.02%
2022/10/28	2.6	23.06	0	0.00	23.15	2.6	24,458	0.01%
2022/10/27	3.4	23.20	0	0.00	23.10	3.4	24,668	0.01%
2022/10/26	0.5	23.32	12	23.07	23.20	-11.5	24,592	-0.05%
2022/10/25	12.2	22.61	1	22.85	22.80	11.2	24,368	0.05%
2022/10/24	10.6	22.97	0	0.00	22.85	10.6	24,346	0.04%
2022/10/21	18.1	22.94	0	0.00	22.95	18.1	24,367	0.07%
2022/10/20	13.2	22.14	4	22.35	22.55	9.2	24,420	0.04%
2022/10/19	23.5	22.75	0	0.00	22.50	23.5	24,148	0.10%
2022/10/18	5.6	22.90	0	0.00	23.00	5.6	24,006	0.02%
2022/10/17	2.2	23.13	0	0.00	23.10	2.2	23,675	0.01%
2022/10/14	3.2	23.65	0	0.00	23.55	3.2	23,619	0.01%
2022/10/13	29.7	23.98	0	0.00	23.75	29.7	23,349	0.13%
2022/10/12	11.2	24.23	0	0.00	24.60	11.2	22,797	0.05%
2022/10/11	12.4	24.53	0	0.00	24.40	12.4	22,867	0.05%
2022/10/07	1	25.30	0	0.00	25.30	1	22,305	0.00%
2022/10/06	6.1	25.28	0	0.00	25.45	6.1	22,453	0.03%
2022/10/05	8.8	25.29	0	0.00	25.25	8.8	22,312	0.04%
2022/10/04	4.2	25.32	2.7	25.47	25.30	1.5	22,603	0.01%
2022/10/03	24.1	25.37	1	25.60	25.35	23.1	23,041	0.10%
2022/09/30	2	25.92	4	25.90	25.75	-2	22,887	-0.01%
2022/09/29	21.9	26.04	0	0.00	26.10	21.9	22,759	0.10%
2022/09/28	7.2	26.07	10	26.20	26.10	-2.8	22,658	-0.01%
2022/09/27	8.3	26.27	0	0.00	26.15	8.3	22,376	0.04%
2022/09/26	14.4	26.47	3	26.50	26.35	11.4	22,217	0.05%
2022/09/23	46.4	26.76	0	0.00	26.75	46.4	22,276	0.21%
2022/09/22	35	26.88	0	0.00	26.80	35	22,245	0.16%
2022/09/21	9.3	27.30	0	0.00	27.30	9.3	21,945	0.04%
2022/09/20	1	27.35	0	0.00	27.40	1	21,898	0.00%
2022/09/19	1	27.45	0	0.00	27.40	1	21,916	0.00%
2022/09/16	2	27.30	0	0.00	27.40	2	21,998	0.01%
2022/09/15	7	27.56	0	0.00	27.55	7	21,723	0.03%
2022/09/14	8.4	27.44	9	27.45	27.40	-0.6	21,826	0.00%
2022/09/13	6.1	27.85	3	27.87	27.75	3.1	21,825	0.01%
2022/09/08	0.5	27.50	1	27.35	27.50	-0.5	22,215	0.00%
2022/09/07	1.1	27.34	0	0.00	27.30	1.1	22,493	0.01%
2022/09/06	0.1	27.85	0.1	27.80	27.80	0	22,502	0.00%
2022/09/05	0	0.00	0.1	27.60	27.55	-0.1	22,607	0.00%
2022/09/02	2.4	27.69	0	0.00	27.60	2.4	22,677	0.01%
2022/09/01	8	27.66	1	27.70	27.65	7	22,680	0.03%
2022/08/31	0	27.80	14.3	27.73	28.20	-14.3	22,507	-0.06%
2022/08/30	1.3	27.66	1	27.65	27.65	0.3	22,279	0.00%
2022/08/29	3.2	27.64	2	27.70	27.70	1.2	22,262	0.01%
2022/08/26	1	28.00	0	0.00	28.00	1	22,205	0.00%
2022/08/25	0.1	27.90	0	0.00	27.80	0.1	22,389	0.00%
2022/08/24	5	27.65	0	0.00	27.65	5	22,660	0.02%
2022/08/23	1	27.55	0	0.00	27.55	1	23,486	0.00%
2022/08/22	0.2	27.82	0	0.00	27.80	0.2	23,625	0.00%
2022/08/19	0.1	28.20	0	0.00	28.05	0.1	23,772	0.00%
2022/08/18	5.1	28.00	0	0.00	28.05	5.1	24,571	0.02%
2022/08/17	10.1	28.20	0	0.00	28.25	10.1	24,592	0.04%
2022/08/16	2.2	28.35	2	28.20	28.30	0.2	24,579	0.00%
2022/08/15	0	0.00	0.3	28.50	28.35	-0.3	24,915	0.00%
2022/08/12	0	28.65	0	0.00	28.45	0	25,136	0.00%
2022/08/11	0.1	28.51	0	0.00	28.50	0.1	25,489	0.00%
2022/08/10	3.2	28.24	0	0.00	28.15	3.2	25,919	0.01%
2022/08/09	3.1	28.03	0	0.00	28.10	3.1	26,201	0.01%
2022/08/08	2	27.43	1	27.35	27.60	1	26,293	0.00%
2022/08/05	0	0.00	7	27.55	27.55	-7	26,864	-0.03%
2022/08/04	0	0.00	5	27.25	27.30	-5	27,340	-0.02%
2022/08/03	3	27.03	0	0.00	27.20	3	27,583	0.01%
2022/08/02	7.4	27.02	0	0.00	27.35	7.4	28,013	0.03%
2022/08/01	4.1	27.35	3	27.35	27.20	1.1	28,162	0.00%
2022/07/29	22.3	27.25	2	27.80	27.50	20.3	28,435	0.07%
2022/07/28	22	27.41	1	27.40	27.65	21	28,289	0.07%
2022/07/27	5	29.33	0	0.00	29.35	5	28,025	0.02%
2022/07/26	5.4	29.17	4	29.28	29.20	1.4	27,904	0.00%
2022/07/25	2	29.13	1	29.30	29.15	1	27,790	0.00%
2022/07/22	4	28.95	2	28.92	29.05	2	27,909	0.01%
2022/07/21	2	27.95	6	28.23	28.45	-4	27,922	-0.01%
2022/07/20	1	28.20	1	28.10	27.85	0	27,933	0.00%
2022/07/19	1	27.75	0	0.00	27.85	1	27,927	0.00%
2022/07/18	2	27.38	17	27.98	28.00	-15	28,027	-0.05%
2022/07/15	5	27.10	0	0.00	27.20	5	27,870	0.02%
2022/07/14	3	27.37	2	27.23	27.40	1	27,967	0.00%
2022/07/13	15.6	27.11	0	0.00	27.10	15.6	27,947	0.06%
2022/07/12	11	26.39	0	0.00	26.50	11	28,125	0.04%
2022/07/11	15.2	27.13	5	27.20	27.05	10.2	27,990	0.04%
2022/07/07	2	28.50	0	0.00	28.60	2	28,510	0.01%
2022/07/06	7	28.71	0	28.75	28.60	7	28,719	0.02%
2022/07/04	1	29.10	2	29.30	28.95	-1	29,590	0.00%
2022/06/30	0	0.00	0.1	29.25	29.00	-0.1	30,507	0.00%
2022/06/28	1	29.60	0	0.00	29.70	1	30,665	0.00%
2022/06/27	2	29.90	0.5	29.82	29.70	1.5	30,904	0.01%
2022/06/24	0	0.00	1	29.60	29.65	-1	31,025	0.00%
2022/06/23	0	0.00	1	29.35	29.40	-1	31,097	0.00%
2022/06/22	3	29.03	0	29.15	28.95	3	30,976	0.01%
2022/06/21	0	0.00	1	29.50	29.50	-1	30,840	0.00%
2022/06/20	0	0.00	16	29.00	29.00	-16	30,838	-0.05%
2022/06/17	0	0.00	3	29.15	29.10	-3	30,830	-0.01%
2022/06/16	4.2	29.75	2	29.40	29.50	2.2	30,482	0.01%
2022/06/15	5	29.05	0	0.00	29.15	5	30,603	0.02%
2022/06/14	5	29.10	0	0.00	29.45	5	30,745	0.02%
2022/06/13	6.5	28.90	1	28.85	28.90	5.5	30,810	0.02%
2022/06/08	0.5	29.49	0	0.00	29.50	0.5	30,664	0.00%
2022/06/07	12	29.36	0	0.00	29.35	12	30,891	0.04%
2022/06/06	2	29.50	0	0.00	29.60	2	31,008	0.01%
2022/06/02	2	29.55	0	0.00	29.55	2	31,306	0.01%
2022/05/31	0	29.92	0	0.00	30.60	0	31,353	0.00%
2022/05/30	0	29.90	1	29.85	30.05	-1	30,566	0.00%
2022/05/27	6	29.32	2	29.20	29.40	4	30,477	0.01%
2022/05/26	25.8	28.88	0	0.00	28.80	25.8	30,519	0.08%
2022/05/24	5.1	29.55	5.1	29.45	29.45	0	30,635	0.00%
2022/05/23	0	0.00	1	29.60	29.45	-1	30,589	0.00%
2022/05/20	13	29.04	0	0.00	28.90	13	30,556	0.04%
2022/05/19	2	28.70	0	0.00	28.75	2	30,358	0.01%
2022/05/18	2	29.30	17	29.66	29.60	-15	29,968	-0.05%
2022/05/17	3.2	28.75	0	0.00	28.60	3.2	29,719	0.01%
2022/05/16	13	29.00	3.4	29.18	29.10	9.6	29,628	0.03%
2022/05/13	5.1	29.15	0	0.00	29.45	5.1	29,513	0.02%
2022/05/12	4.4	29.77	0	0.00	29.50	4.4	29,045	0.02%
2022/05/11	2	30.47	2	30.60	30.65	0	28,676	0.00%
2022/05/10	8.2	30.11	4.1	30.28	30.35	4	28,560	0.01%
2022/05/09	0.1	30.97	5.1	30.96	30.70	-5	28,178	-0.02%
2022/05/06	4.1	31.51	2	31.55	31.80	2.1	28,159	0.01%
2022/05/05	5.1	32.00	0	0.00	32.10	5.1	28,325	0.02%
2022/05/04	1.9	32.45	0	0.00	32.40	1.9	28,119	0.01%
2022/05/03	3	32.67	0	0.00	32.70	3	28,203	0.01%
2022/04/29	0	0.00	3	33.55	33.85	-3	27,989	-0.01%
2022/04/28	0.1	33.20	452	33.16	33.30	-452	27,975	-1.62%	大賣/鉅額交易
2022/04/27	4.5	33.20	1	33.15	33.20	3.5	27,580	0.01%
2022/04/26	4.4	33.24	6	33.35	33.45	-1.6	27,301	-0.01%
2022/04/25	4.1	32.42	0.1	32.45	32.45	4	26,959	0.01%
2022/04/22	0	0.00	2.1	32.23	33.00	-2.1	26,784	-0.01%
2022/04/21	5.2	32.30	0	0.00	32.20	5.2	26,673	0.02%
2022/04/20	0.1	32.35	0	0.00	32.50	0.1	26,892	0.00%
2022/04/19	0.2	32.23	0	0.00	32.15	0.2	26,908	0.00%
2022/04/18	9.2	32.05	7	31.95	32.20	2.2	26,963	0.01%
2022/04/15	7.1	33.40	2.5	33.32	33.30	4.6	26,415	0.02%
2022/04/14	24.3	33.97	15.1	34.25	33.35	9.3	26,342	0.04%
2022/04/13	1.1	35.10	26.8	35.17	35.25	-25.7	25,645	-0.10%
2022/04/12	1.1	34.91	7.2	35.04	35.15	-6.1	25,441	-0.02%
2022/04/11	1	35.64	6	35.04	35.35	-5	25,024	-0.02%
2022/04/08	0.1	34.85	9	34.28	34.85	-8.9	24,284	-0.04%
2022/04/07	16	34.46	21.7	34.69	33.75	-5.6	23,842	-0.02%
2022/04/06	1.2	33.00	1	33.30	34.05	0.2	22,977	0.00%
2022/04/01	22.1	33.08	1.4	33.01	33.00	20.7	22,610	0.09%
2022/03/31	3.6	33.02	9.6	33.10	33.05	-6	22,363	-0.03%
2022/03/30	16	32.88	10.5	32.90	32.85	5.5	22,078	0.02%
2022/03/29	0	0.00	4.3	32.30	32.30	-4.3	21,769	-0.02%
2022/03/28	0	0.00	7	32.03	32.10	-7	21,517	-0.03%
2022/03/25	0	0.00	1	31.70	31.80	-1	21,349	0.00%
2022/03/24	0	0.00	1	31.80	31.80	-1	21,255	0.00%
2022/03/23	0	0.00	7.3	31.55	31.70	-7.3	21,237	-0.03%
2022/03/22	0.1	31.15	0	0.00	31.40	0.1	20,979	0.00%
2022/03/21	0	0.00	0.1	31.10	31.15	-0.1	20,700	0.00%
2022/03/18	6.3	31.22	3	31.25	31.05	3.3	20,610	0.02%
2022/03/17	1	31.05	6	31.18	30.90	-5	20,246	-0.02%
2022/03/16	0.2	30.43	6	30.47	30.50	-5.8	19,838	-0.03%
2022/03/15	2	30.00	5	30.00	30.10	-3	19,599	-0.02%
2022/03/14	0	0.00	1	30.00	30.05	-1	19,488	-0.01%
2022/03/11	1.2	29.90	0	0.00	29.95	1.2	19,522	0.01%
2022/03/10	0.6	29.66	0.1	29.90	29.90	0.5	19,461	0.00%
2022/03/09	8.1	28.93	0	0.00	28.80	8.1	19,237	0.04%
2022/03/08	1.3	29.01	0	0.00	28.95	1.3	19,069	0.01%
2022/03/07	10.5	29.10	2	29.05	29.20	8.5	18,755	0.05%
2022/03/04	8.1	29.66	0	0.00	29.70	8.1	18,877	0.04%
2022/03/01	1	29.90	1	29.50	29.80	0	18,859	0.00%
2022/02/25	6.8	29.18	40	29.20	29.45	-33.2	19,000	-0.17%
2022/02/24	20.2	29.43	2.1	29.55	29.60	18	18,467	0.10%
2022/02/23	3.4	29.96	17	30.05	30.00	-13.6	18,052	-0.08%
2022/02/22	7.9	29.86	4.8	29.98	30.00	3.1	18,132	0.02%
2022/02/21	0	0.00	0.2	30.25	30.20	-0.2	17,846	0.00%
2022/02/18	0	0.00	1	30.25	30.35	-1	17,825	-0.01%
2022/02/17	6.3	30.48	1	30.55	30.50	5.3	17,913	0.03%
2022/02/16	0	0.00	1	30.55	30.65	-1	17,857	-0.01%
2022/02/15	2	30.30	0	0.00	30.25	2	17,736	0.01%
2022/02/14	1	30.11	1	30.35	30.35	0	18,057	0.00%
2022/02/11	1.9	30.20	15	30.15	30.40	-13.1	18,304	-0.07%
2022/02/09	0.1	30.20	4	30.23	30.35	-3.9	18,159	-0.02%
2022/02/08	0	0.00	1	30.15	30.10	-1	17,802	-0.01%
2022/02/07	0.1	29.65	22.9	29.66	29.95	-22.8	17,460	-0.13%
2022/01/26	0	29.00	0	0.00	29.00	0	16,923	0.00%
2022/01/25	4.2	28.50	0	0.00	28.85	4.2	16,852	0.03%
2022/01/24	6	28.49	0	0.00	28.85	6	16,611	0.04%
2022/01/21	1.5	28.81	1	28.85	28.85	0.5	16,652	0.00%
2022/01/20	8	28.87	1	28.90	28.95	7	16,580	0.04%
2022/01/19	0.5	29.10	2	29.05	29.00	-1.5	16,539	-0.01%
2022/01/18	0.3	29.30	2	29.35	29.20	-1.7	16,580	-0.01%
2022/01/17	1.6	29.15	1.3	29.13	29.20	0.4	16,515	0.00%
2022/01/14	4	29.31	1	29.35	29.50	3	16,375	0.02%
2022/01/13	0	0.00	8.6	29.61	29.90	-8.6	16,353	-0.05%
2022/01/12	1	29.30	1	29.40	29.40	0	16,038	0.00%
2022/01/11	0.6	29.10	9	29.16	29.30	-8.4	15,830	-0.05%
2022/01/07	10.1	28.97	0	0.00	28.95	10.1	15,599	0.06%
2022/01/06	0	0.00	9	28.48	28.55	-9	15,267	-0.06%
2022/01/05	0	0.00	1	28.20	28.20	-1	14,964	-0.01%
2022/01/04	0.1	28.00	33	28.00	28.10	-32.9	15,078	-0.22%
2022/01/03	8	28.05	1.1	28.00	28.00	6.9	15,109	0.05%
2021/12/30	0	0.00	30	28.05	28.05	-30	15,184	-0.20%
2021/12/29	0	0.00	1.1	28.04	28.05	-1.1	15,235	-0.01%
2021/12/28	0	0.00	1	28.00	28.00	-1	15,216	-0.01%
2021/12/27	1	27.90	0	0.00	27.95	1	15,232	0.01%
2021/12/23	0.5	27.90	1	27.85	27.90	-0.5	15,713	0.00%
2021/12/22	1	27.80	0	0.00	27.90	1	15,935	0.01%
2021/12/21	5.2	27.80	0	0.00	27.95	5.2	15,970	0.03%
2021/12/20	5.1	27.88	0	0.00	27.80	5.1	16,105	0.03%
2021/12/17	0.9	27.95	0	0.00	28.00	0.9	16,162	0.01%
2021/12/15	0.1	27.75	0	0.00	27.70	0.1	16,649	0.00%
2021/12/14	10	27.70	0	0.00	27.75	10	17,018	0.06%
2021/12/09	0	0.00	15	27.99	28.00	-15	17,054	-0.09%
2021/12/08	1	27.95	3	28.00	28.00	-2	17,096	-0.01%
2021/12/07	1	27.90	0	0.00	28.00	1	17,150	0.01%
2021/12/03	0.4	27.76	0	0.00	27.85	0.4	17,375	0.00%
2021/12/01	0.1	27.20	0	0.00	27.55	0.1	17,536	0.00%
2021/11/30	2	27.18	0	0.00	26.95	2	17,713	0.01%
2021/11/29	1.1	27.31	0	0.00	27.20	1.1	17,555	0.01%
2021/11/26	2.3	27.61	0.3	27.63	27.60	2	18,159	0.01%
2021/11/25	6	27.77	1	27.75	27.90	5	19,582	0.03%
2021/11/24	1.1	27.94	5	27.99	28.00	-4	20,638	-0.02%
2021/11/23	1.2	27.23	15	27.35	27.40	-13.8	21,097	-0.07%
2021/11/22	0.1	27.35	37	27.48	27.50	-37	21,440	-0.17%
2021/11/19	10.5	27.84	10	27.70	27.65	0.5	21,606	0.00%
2021/11/18	10.1	27.90	10.1	27.90	27.95	0	22,181	0.00%
2021/11/17	3	27.93	2	27.88	27.95	1	22,368	0.00%
2021/11/16	1.1	27.90	0	0.00	27.90	1.1	22,525	0.00%
2021/11/15	0	0.00	3.1	27.90	27.95	-3.1	22,819	-0.01%
2021/11/12	2.4	27.53	11.1	27.62	27.60	-8.7	22,868	-0.04%
2021/11/11	2	27.75	10	27.65	27.75	-8	23,019	-0.03%
2021/11/10	2	27.15	1	27.40	27.35	1	22,766	0.00%
2021/11/09	0	0.00	30	26.90	27.00	-30	22,490	-0.13%
2021/11/08	7	26.81	2.3	26.80	26.90	4.7	22,524	0.02%
2021/11/05	0.1	26.75	2	26.70	26.80	-1.9	22,508	-0.01%
2021/11/04	0.1	26.70	0	0.00	26.70	0.1	22,650	0.00%
2021/11/01	0.2	26.65	1	26.70	26.65	-0.8	23,062	0.00%
2021/10/29	0.6	26.51	2	26.40	26.55	-1.4	23,108	-0.01%
2021/10/28	2.8	26.70	0	0.00	26.60	2.8	22,959	0.01%
2021/10/27	10	26.70	0	26.65	26.75	10	23,112	0.04%
2021/10/26	1	26.60	4	26.60	26.65	-3	23,197	-0.01%
2021/10/25	1	26.45	1.2	26.36	26.35	-0.2	23,185	0.00%
2021/10/21	0	0.00	7.2	26.40	26.50	-7.2	23,477	-0.03%
2021/10/19	0	0.00	0.7	26.25	26.25	-0.7	23,572	0.00%
2021/10/18	1	26.20	0.1	26.20	26.20	1	23,748	0.00%
2021/10/15	0	0.00	5	26.16	26.20	-5	23,849	-0.02%
2021/10/14	1	26.10	0.2	26.20	26.10	0.8	23,979	0.00%
2021/10/12	1.6	26.02	0.1	26.20	26.15	1.5	24,346	0.01%
2021/10/08	1	26.05	0	0.00	26.00	1	24,156	0.00%
2021/10/07	0	0.00	20.2	26.23	26.25	-20.2	24,320	-0.08%
2021/10/06	2	25.90	0	0.00	26.05	2	24,491	0.01%
2021/10/05	15.2	25.92	5	25.95	25.90	10.2	24,529	0.04%
2021/10/04	3.2	26.01	0	0.00	26.00	3.2	24,580	0.01%
2021/10/01	14.8	26.06	1	26.00	26.10	13.8	24,614	0.06%
2021/09/30	1.1	26.26	1	26.34	26.30	0.2	24,461	0.00%
2021/09/29	9	26.23	33	26.20	26.35	-24	24,349	-0.10%
2021/09/28	1.2	26.36	1	26.30	26.40	0.2	24,262	0.00%
2021/09/27	0.1	26.40	0	0.00	26.40	0.1	24,322	0.00%
2021/09/24	0	26.35	10	26.30	26.30	-10	24,287	-0.04%
2021/09/23	0.3	26.25	1	26.15	26.25	-0.7	24,375	0.00%
2021/09/22	17.2	25.87	1	25.85	25.90	16.2	24,477	0.07%
2021/09/17	3	26.27	1	26.30	26.25	2	24,030	0.01%
2021/09/16	0	0.00	0.1	26.35	26.35	-0.1	23,797	0.00%
2021/09/15	1	26.30	9	26.33	26.30	-8	23,745	-0.03%
2021/09/14	1	26.40	0	0.00	26.35	1	23,843	0.00%
2021/09/13	0.1	26.30	0	0.00	26.30	0.1	23,811	0.00%
2021/09/10	1.2	26.18	14.1	26.25	26.30	-12.9	23,932	-0.05%
2021/09/09	0	0.00	5	26.25	26.25	-5	24,207	-0.02%
2021/09/08	0	26.25	0	0.00	26.25	0	24,179	0.00%
2021/09/07	0.1	26.19	1	26.20	26.25	-0.9	24,088	0.00%
2021/09/06	1	26.20	60	26.28	26.25	-59	23,993	-0.25%
2021/09/02	5	26.11	2	26.13	26.25	3	23,598	0.01%
2021/09/01	23.1	26.05	0	0.00	26.05	23.1	23,230	0.10%
2021/08/31	56	26.12	9.2	26.13	26.60	46.8	22,507	0.21%
2021/08/30	9.4	27.82	3.1	27.80	27.85	6.3	20,942	0.03%
2021/08/27	15	27.53	7.4	27.55	27.70	7.6	19,846	0.04%
2021/08/25	6	27.34	1	27.30	27.35	5	18,798	0.03%
2021/08/24	15	27.16	29.1	26.97	27.30	-14.1	18,566	-0.08%
2021/08/20	0	0.00	3	26.85	26.85	-3	17,928	-0.02%
2021/08/19	5	26.82	0	0.00	26.95	5	18,302	0.03%
2021/08/18	7.2	26.96	10.1	27.00	27.00	-2.9	17,916	-0.02%
2021/08/17	0	0.00	0.7	26.70	26.95	-0.7	17,749	0.00%
2021/08/16	0.1	26.65	16.4	26.74	26.70	-16.4	17,505	-0.09%
2021/08/13	2	26.95	1	27.00	26.95	1	17,345	0.01%
2021/08/12	0.3	26.90	0	0.00	27.00	0.3	17,308	0.00%
2021/08/11	1	26.95	3	27.00	27.00	-2	17,244	-0.01%
2021/08/10	0	0.00	6	26.92	27.00	-6	17,443	-0.03%
2021/08/09	2	26.75	1	26.80	26.90	1	18,082	0.01%
2021/08/06	31	26.90	0	0.00	26.85	31	18,103	0.17%
2021/08/05	1.1	26.85	0	0.00	26.90	1.1	18,629	0.01%
2021/08/03	12	26.90	0	0.00	26.95	12	20,465	0.06%
2021/08/02	0	0.00	0.8	26.70	26.90	-0.8	20,712	0.00%
2021/07/30	0	0.00	11	26.65	26.50	-11	20,574	-0.05%
2021/07/29	0	0.00	3	26.50	26.60	-3	20,545	-0.01%
2021/07/27	3	26.47	2.1	26.45	26.50	0.9	21,197	0.00%
2021/07/23	0	0.00	7.2	26.60	26.60	-7.2	21,524	-0.03%
2021/07/22	0	0.00	10	26.38	26.45	-10	21,421	-0.05%
2021/07/21	19	26.34	0	0.00	26.35	19	21,320	0.09%
2021/07/20	1	26.40	0	0.00	26.40	1	21,381	0.00%
2021/07/19	0.1	26.35	7	26.35	26.40	-6.9	21,433	-0.03%
2021/07/16	0	0.00	3	26.45	26.50	-3	21,724	-0.01%
2021/07/15	1	26.30	3.3	26.37	26.35	-2.3	21,674	-0.01%
2021/07/14	0	0.00	10	26.25	26.30	-10	21,797	-0.05%
2021/07/13	10	26.28	13	26.25	26.25	-3	21,942	-0.01%
2021/07/12	30	26.27	1	26.30	26.25	29	22,083	0.13%
2021/07/09	3	26.05	0	0.00	26.20	3	22,478	0.01%
2021/07/08	0	0.00	10	26.15	26.20	-10	22,743	-0.04%
2021/07/07	21	26.12	2	26.15	26.15	19	22,891	0.08%
2021/07/06	10	26.10	11.2	26.05	26.15	-1.2	23,074	0.00%
2021/07/05	3	26.03	0.2	26.05	26.05	2.8	23,161	0.01%
2021/07/02	0	0.00	1	26.00	26.00	-1	23,201	0.00%
2021/07/01	3.9	26.11	6	26.12	26.00	-2.1	23,204	-0.01%
2021/06/30	0.3	26.30	1.1	26.20	26.30	-0.8	23,240	0.00%
2021/06/29	0	0.00	3	26.25	26.15	-3	23,187	-0.01%
2021/06/28	0.1	26.19	11	26.20	26.25	-10.9	23,308	-0.05%
2021/06/25	0	0.00	3.5	26.09	26.15	-3.5	23,499	-0.01%
2021/06/24	1	25.95	1.2	25.94	25.95	-0.2	23,579	0.00%
2021/06/23	0.1	25.60	1	25.75	25.90	-1	23,683	0.00%
2021/06/22	6	25.45	6	25.50	25.40	0	23,735	0.00%
2021/06/21	10.1	25.45	2	25.38	25.45	8.1	23,739	0.03%
2021/06/18	3.1	25.58	0	0.00	25.50	3.1	23,754	0.01%
2021/06/17	0.1	25.65	0	0.00	25.65	0.1	23,584	0.00%
2021/06/16	38.1	25.65	0	0.00	25.60	38.1	23,962	0.16%
2021/06/15	2	25.70	7	25.70	25.75	-5	23,927	-0.02%
2021/06/11	12	25.80	0	0.00	25.80	12	24,103	0.05%
2021/06/10	2	25.80	7	25.85	25.85	-5	24,358	-0.02%
2021/06/09	5	25.80	5	25.80	25.70	0	24,614	0.00%
2021/06/08	10.2	25.77	15.2	25.75	25.95	-5	24,734	-0.02%
2021/06/07	15	25.87	1	25.80	25.90	14	25,064	0.06%
2021/06/04	0	0.00	5.5	25.81	25.95	-5.5	25,575	-0.02%
2021/06/03	3	25.87	0	0.00	25.95	3	26,131	0.01%
2021/06/02	21.2	25.90	9.5	25.95	26.00	11.7	26,310	0.04%
2021/06/01	1.2	25.79	5	25.74	25.90	-3.8	26,357	-0.01%
2021/05/31	7.2	25.47	4	25.60	25.55	3.2	26,612	0.01%
2021/05/28	2	25.38	1	25.50	25.40	1	26,718	0.00%
2021/05/27	2	25.33	2	25.35	25.30	0	26,841	0.00%
2021/05/26	0	0.00	5	25.50	25.55	-5	27,010	-0.02%
2021/05/25	0.1	25.50	1.3	25.46	25.40	-1.3	27,379	0.00%
2021/05/24	0.1	25.45	3	25.35	25.25	-2.9	27,482	-0.01%
2021/05/20	15	25.22	0	0.00	25.25	15	27,902	0.05%
2021/05/19	3	25.47	0	0.00	25.40	3	27,954	0.01%
2021/05/18	18.1	25.41	17	25.55	25.60	1.1	28,091	0.00%
2021/05/17	22	24.79	1	24.90	24.95	21	28,481	0.07%
2021/05/14	5	25.49	85	25.45	25.55	-80	27,862	-0.29%
2021/05/13	27	25.13	10	24.95	25.35	17	27,860	0.06%
2021/05/12	49.8	25.39	7	26.05	25.40	42.8	27,438	0.16%
2021/05/11	32.1	26.48	5	26.55	26.25	27.1	26,033	0.10%
2021/05/10	1	26.75	1	26.75	26.80	0	25,839	0.00%
2021/05/07	1	26.50	0	0.00	26.65	1	26,540	0.00%
2021/05/06	3.5	26.53	26	26.60	26.60	-22.5	26,979	-0.08%
2021/05/05	15	26.17	0	0.00	26.30	15	27,096	0.06%
2021/05/04	21.1	26.10	3.3	26.15	26.25	17.8	27,266	0.07%
2021/05/03	5	26.70	9	26.71	26.60	-4	26,904	-0.01%
2021/04/29	3.1	26.80	9	26.85	26.95	-5.9	27,035	-0.02%
2021/04/28	2	26.88	0.3	26.90	26.95	1.7	27,148	0.01%
2021/04/27	15	26.90	4	26.85	27.00	11	27,701	0.04%
2021/04/26	1	27.00	12.1	26.83	27.00	-11.1	27,763	-0.04%
2021/04/23	12.1	26.61	2.6	26.78	26.80	9.5	27,879	0.03%
2021/04/22	7.1	26.85	21.9	26.90	26.85	-14.8	27,868	-0.05%
2021/04/21	20	27.00	12	27.05	27.00	8.1	27,647	0.03%
2021/04/20	3.1	27.10	21.6	27.20	27.20	-18.5	27,540	-0.07%
2021/04/19	8	27.10	29	27.01	27.25	-21	27,496	-0.08%
2021/04/16	3.8	26.77	20.2	26.95	26.95	-16.5	27,294	-0.06%
2021/04/15	11.2	26.79	32	26.82	26.90	-20.9	27,286	-0.08%
2021/04/14	11.2	26.27	17	26.34	26.35	-5.8	26,924	-0.02%
2021/04/13	3	26.25	0	0.00	26.25	3	26,728	0.01%
2021/04/12	0.1	26.20	1.4	26.15	26.20	-1.3	26,557	0.00%
2021/04/09	0	0.00	45	26.17	26.15	-45	26,466	-0.17%
2021/04/08	8	26.10	1	26.15	26.20	7	26,487	0.03%
2021/04/07	13.2	26.11	0	0.00	26.15	13.2	26,720	0.05%
2021/04/06	14	26.08	3	26.10	26.10	11	26,731	0.04%
2021/04/01	8	26.07	10.1	26.10	26.10	-2.1	26,703	-0.01%
2021/03/31	6	26.15	1	26.20	26.10	5	26,666	0.02%
2021/03/30	16.3	26.15	0	0.00	26.20	16.3	26,416	0.06%
2021/03/29	0.1	26.20	13.1	26.22	26.20	-13	26,210	-0.05%
2021/03/26	1	26.05	0	0.00	26.20	1	26,057	0.00%
2021/03/25	0	0.00	2	26.00	26.05	-2	25,970	-0.01%
2021/03/24	0	26.00	6	25.92	26.00	-6	25,933	-0.02%
2021/03/23	2	25.95	1	26.00	25.90	1	26,008	0.00%
2021/03/22	13	25.95	1	25.90	25.95	12	25,951	0.05%
2021/03/19	11	25.92	0.1	25.95	26.05	10.9	26,046	0.04%
2021/03/18	1	26.10	1	26.10	26.10	0	25,737	0.00%
2021/03/17	23	26.13	40	26.13	26.00	-17	25,731	-0.07%
2021/03/16	4	26.18	2	26.18	26.20	2	25,656	0.01%
2021/03/15	2	25.90	1	26.10	26.10	1	25,622	0.00%
2021/03/12	1	25.80	4	25.91	25.95	-3	25,843	-0.01%
2021/03/11	6.1	26.00	12	26.10	25.90	-5.9	25,925	-0.02%
2021/03/10	13	26.02	3	26.05	26.00	10	25,775	0.04%
2021/03/09	4	25.45	0	0.00	25.70	4	25,339	0.02%
2021/03/08	12	25.29	1	25.40	25.15	11	25,064	0.04%
2021/03/05	10	25.08	76	24.99	25.05	-66	25,058	-0.26%
2021/03/04	24	25.01	0	0.00	25.10	24	25,593	0.09%
2021/03/03	0	25.35	0	0.00	25.25	0	25,461	0.00%
2021/03/02	4	25.33	1	25.40	25.15	3	25,283	0.01%
2021/02/26	14.1	25.21	11	25.27	25.25	3.1	25,295	0.01%
2021/02/25	0	0.00	3.1	25.64	25.75	-3.1	24,685	-0.01%
2021/02/24	12	25.35	5	25.43	25.35	7	24,484	0.03%
2021/02/23	0	25.06	1.1	25.20	25.25	-1	24,729	0.00%
2021/02/22	4.1	24.88	25.1	24.90	24.85	-21	24,809	-0.08%
2021/02/19	1	24.80	0	0.00	24.90	1	25,091	0.00%
2021/02/18	1	24.95	0	0.00	24.90	1	25,108	0.00%
2021/02/17	12.5	24.65	3.1	24.80	24.70	9.4	25,169	0.04%
2021/02/05	0	0.00	1	24.10	24.10	-1	24,668	0.00%
2021/02/04	20	24.05	0	0.00	24.00	20	24,738	0.08%
2021/02/03	14	24.00	3	24.10	23.95	11	25,528	0.04%
2021/02/02	2.6	23.98	0	0.00	24.10	2.6	25,657	0.01%
2021/02/01	5.1	23.82	0	0.00	23.90	5.1	25,792	0.02%
2021/01/29	26.2	23.79	0	0.00	23.60	26.2	25,749	0.10%
2021/01/28	16	24.01	0.7	24.10	24.00	15.3	24,919	0.06%
2021/01/27	5	24.20	2.5	24.31	24.20	2.5	24,495	0.01%
2021/01/26	56.2	24.10	12	24.14	24.10	44.3	24,330	0.18%
2021/01/25	8.8	24.25	0	0.00	24.25	8.8	24,011	0.04%
2021/01/22	12	24.35	5.5	24.49	24.30	6.5	24,061	0.03%
2021/01/21	14.3	24.52	3.7	24.60	24.50	10.6	23,998	0.04%
2021/01/20	17.8	24.71	8.4	24.70	24.55	9.4	23,734	0.04%
2021/01/19	2.3	24.91	6	24.93	24.90	-3.7	23,204	-0.02%
2021/01/18	5.1	24.87	8	24.90	24.90	-2.9	23,246	-0.01%
2021/01/15	2.1	25.05	0	0.00	25.00	2.1	23,093	0.01%
2021/01/14	1	25.20	10	25.20	25.20	-9	23,056	-0.04%
2021/01/13	16	25.35	0	0.00	25.30	16	23,141	0.07%
2021/01/11	0	0.00	8	25.50	25.50	-8	23,462	-0.03%
2021/01/08	21	25.23	2	25.40	25.50	19	23,573	0.08%
2021/01/07	1	25.20	7	25.25	25.20	-6	23,465	-0.03%
2021/01/06	2	25.18	0.5	25.20	25.20	1.5	23,392	0.01%
2021/01/05	0.2	25.30	2	25.25	25.30	-1.8	23,250	-0.01%
2021/01/04	0.2	25.35	4	25.43	25.35	-3.8	23,389	-0.02%
2020/12/31	1	25.45	0	0.00	25.55	1	23,478	0.00%
2020/12/30	0	0.00	20	25.25	25.70	-20	23,358	-0.09%
2020/12/29	10	24.90	11.1	24.97	25.00	-1.1	23,076	0.00%
2020/12/28	9	24.94	0	0.00	24.95	9	23,218	0.04%
2020/12/25	9	24.98	7.4	25.00	25.00	1.6	23,198	0.01%
2020/12/23	10	24.98	2	25.00	24.95	8	23,360	0.03%
2020/12/22	6	25.14	0	0.00	25.00	6	23,614	0.03%
2020/12/21	0	0.00	4.1	25.15	25.30	-4.1	24,413	-0.02%
2020/12/18	12	25.25	0	0.00	25.15	12	24,630	0.05%
2020/12/17	0	0.00	12	25.35	25.30	-12	25,044	-0.05%
2020/12/16	0	0.00	1	25.20	25.25	-1	25,276	0.00%
2020/12/15	17	24.89	4	24.90	24.85	13	25,416	0.05%
2020/12/14	13.2	25.00	3	25.03	25.00	10.2	25,176	0.04%
2020/12/11	19	25.11	4	25.05	25.10	15	25,001	0.06%
2020/12/10	8	25.06	2	25.08	25.00	6	24,867	0.02%
2020/12/09	1	25.05	44	25.05	25.10	-43	24,773	-0.17%
2020/12/08	9	24.98	7	25.01	25.05	2	24,550	0.01%
2020/12/07	13	25.20	3	25.20	25.15	10	24,111	0.04%
2020/12/04	20.5	25.34	0	25.40	25.40	20.5	24,198	0.08%
2020/12/03	1	25.25	0	0.00	25.25	1	24,136	0.00%
2020/12/02	11	25.15	1.8	25.19	25.30	9.2	24,269	0.04%
2020/12/01	9.2	25.23	4	25.30	25.30	5.2	24,275	0.02%
2020/11/30	15.6	25.28	0	0.00	25.15	15.6	24,224	0.06%
2020/11/27	6.7	25.42	3	25.50	25.45	3.7	24,017	0.02%
2020/11/26	2	25.45	15	25.50	25.55	-13	24,056	-0.05%
2020/11/25	63.6	25.54	0	0.00	25.40	63.6	24,236	0.26%
2020/11/24	2.2	25.62	0	0.00	25.75	2.2	24,014	0.01%
2020/11/23	9	25.52	2	25.53	25.60	7	23,973	0.03%
2020/11/20	13	25.33	2	25.30	25.35	11	23,919	0.05%
2020/11/19	11	25.52	28.2	25.53	25.65	-17.2	23,463	-0.07%
2020/11/18	9.1	25.87	54.4	25.85	25.85	-45.3	23,071	-0.20%
2020/11/17	0	0.00	10	26.00	26.10	-10	22,736	-0.04%
2020/11/16	0	0.00	4	26.18	26.15	-4	23,108	-0.02%
2020/11/13	2	25.95	2.1	26.00	26.10	-0.1	23,188	0.00%
2020/11/12	3	26.05	12.1	26.11	26.15	-9.1	23,264	-0.04%
2020/11/11	34	26.39	24.1	26.34	26.50	9.9	23,204	0.04%
2020/11/10	3	25.72	27	25.79	25.80	-24	22,260	-0.11%
2020/11/09	26	25.35	1.1	25.30	25.45	24.9	21,970	0.11%
2020/11/06	0.9	25.30	16.1	25.10	25.30	-15.2	21,709	-0.07%
2020/11/05	41	24.95	4	24.99	25.05	37	21,637	0.17%
2020/11/04	1	24.80	5	25.00	24.85	-4	21,638	-0.02%
2020/11/03	3.3	24.81	0	0.00	24.90	3.3	21,556	0.02%
2020/11/02	0.1	24.65	1	24.50	24.60	-0.9	21,661	0.00%
2020/10/30	14.9	24.30	1.6	24.29	24.30	13.3	21,827	0.06%
2020/10/29	21	24.42	0	0.00	24.35	21	21,638	0.10%
2020/10/28	6.4	24.70	3	24.70	24.70	3.4	21,705	0.02%
2020/10/27	12	24.75	0	0.00	24.75	12	21,812	0.06%
2020/10/26	3	24.90	0.3	25.00	24.95	2.7	22,009	0.01%
2020/10/23	12	24.80	0	0.00	24.75	12	22,506	0.05%
2020/10/21	10.9	24.58	1	24.55	24.50	9.9	26,046	0.04%
2020/10/20	15.1	24.60	2	24.50	24.70	13.1	26,460	0.05%
2020/10/19	12.4	24.80	5	24.80	24.75	7.4	26,540	0.03%
2020/10/16	4	24.90	0	0.00	24.90	4	26,756	0.01%
2020/10/15	10	24.97	0	0.00	25.05	10	26,830	0.04%
2020/10/14	15	25.10	9	25.15	25.15	6	26,846	0.02%
2020/10/13	0	0.00	8	25.15	25.15	-8	27,029	-0.03%
2020/10/12	15	25.14	5.8	25.22	25.35	9.2	27,217	0.03%
2020/10/08	9	25.38	1	25.45	25.35	8	27,219	0.03%
2020/10/05	9	25.44	0	0.00	25.45	9	27,813	0.03%
2020/09/30	0.2	25.85	1	25.75	25.60	-0.8	27,790	0.00%
2020/09/29	0	0.00	3.1	25.98	25.80	-3.1	27,958	-0.01%
2020/09/28	30	25.80	0	0.00	25.90	30	28,192	0.11%
2020/09/25	9.6	25.26	1	25.45	25.30	8.6	28,384	0.03%
2020/09/24	28.2	24.99	4	25.18	24.90	24.2	28,287	0.09%
2020/09/23	8	25.51	0	0.00	25.55	8	27,546	0.03%
2020/09/22	16	25.67	1.1	25.70	25.60	14.9	27,331	0.05%
2020/09/21	9	26.12	0.5	26.10	26.05	8.5	27,043	0.03%
2020/09/18	3	26.53	2	26.50	26.40	1	26,918	0.00%
2020/09/17	1	26.50	3.5	26.52	26.60	-2.5	26,755	-0.01%
2020/09/16	1	26.55	15	26.60	26.70	-14	26,831	-0.05%
2020/09/15	0	0.00	24.3	26.56	26.60	-24.3	26,935	-0.09%
2020/09/14	33.2	26.55	0.4	26.70	26.60	32.8	27,256	0.12%
2020/09/11	0	0.00	0.9	26.75	26.70	-0.9	27,304	0.00%
2020/09/10	0	0.00	3	26.60	26.70	-3	27,557	-0.01%
2020/09/09	9	26.35	2	26.45	26.60	7	27,873	0.03%
2020/09/08	5	26.56	15	26.57	26.60	-10	27,947	-0.04%
2020/09/07	33.3	26.64	10	26.50	26.70	23.3	28,718	0.08%
2020/09/04	5.2	26.68	0.8	26.80	26.65	4.4	29,062	0.02%
2020/09/03	8	26.83	0	0.00	26.85	8	29,103	0.03%
2020/09/02	23.2	26.88	2	26.93	26.90	21.2	29,261	0.07%
2020/09/01	2.4	27.06	8	27.00	27.20	-5.6	29,059	-0.02%
2020/08/31	8.6	27.19	0	0.00	27.20	8.6	29,157	0.03%
2020/08/28	0	27.30	0	27.30	27.20	0	29,474	0.00%
2020/08/27	0	0.00	2.1	27.20	27.20	-2.1	29,939	-0.01%
2020/08/26	2.9	27.30	6.1	27.25	27.35	-3.2	30,396	-0.01%
2020/08/25	0	0.00	1	27.30	27.25	-1	30,506	0.00%
2020/08/24	47.5	27.11	1	27.15	27.05	46.5	31,756	0.15%
2020/08/21	1	27.30	16	27.19	27.40	-15	32,195	-0.05%
2020/08/20	8.7	27.03	12	26.97	27.05	-3.3	32,276	-0.01%
2020/08/19	8	27.73	2	27.75	27.55	6	32,031	0.02%
2020/08/18	1	27.35	10	27.15	27.50	-9	31,835	-0.03%
2020/08/17	0	0.00	4	27.10	27.10	-4	32,140	-0.01%
2020/08/14	7	26.85	0	0.00	26.95	7	32,209	0.02%
2020/08/13	1	26.95	0	0.00	27.00	1	32,374	0.00%
2020/08/12	1	26.80	0	0.00	26.85	1	32,598	0.00%
2020/08/11	2	26.93	6	26.99	26.85	-4	32,816	-0.01%
2020/08/10	2	26.85	5	26.85	26.85	-3	32,858	-0.01%
2020/08/07	1	26.95	0	0.00	26.90	1	32,913	0.00%
2020/08/06	52	26.90	6	26.91	27.00	46	33,007	0.14%
2020/08/05	13	26.92	1	26.95	26.90	12	33,092	0.04%
2020/08/04	6.2	27.04	0	0.00	27.10	6.2	33,189	0.02%
2020/08/03	7.4	26.89	0	0.00	26.80	7.4	33,177	0.02%
2020/07/31	3	27.13	0	0.00	27.10	3	32,897	0.01%
2020/07/30	1	27.15	0.1	27.40	27.25	0.9	32,868	0.00%
2020/07/29	9	27.29	10	27.50	27.20	-1	32,705	0.00%
2020/07/28	69	26.62	77	26.61	26.95	-8	32,413	-0.02%
2020/07/27	14	28.94	61	28.95	28.95	-47	30,383	-0.15%
2020/07/24	10	28.95	3	28.90	28.95	7	29,551	0.02%
2020/07/23	1	29.10	0.7	29.15	29.10	0.3	29,042	0.00%
2020/07/22	30	29.17	0.2	29.20	29.20	29.8	28,988	0.10%
2020/07/21	4	29.23	1	29.30	29.25	3	28,612	0.01%
2020/07/20	0.1	29.30	13	29.28	29.25	-12.9	28,624	-0.05%
2020/07/17	9	29.19	11	29.09	29.15	-2	28,770	-0.01%
2020/07/16	300	28.95	3	28.95	28.95	297	29,162	1.02%	大買/鉅額交易
2020/07/15	501	28.87	0	0.00	28.85	501	29,174	1.72%	大買/鉅額交易
2020/07/14	51	28.80	5	28.97	28.80	46	29,484	0.16%
2020/07/10	18	28.25	0	0.00	28.30	18	29,897	0.06%
2020/07/08	10	28.35	7	28.36	28.45	3	30,544	0.01%
2020/07/07	0	0.00	3	28.23	28.30	-3	30,728	-0.01%
2020/07/06	1	28.10	23	28.28	28.40	-22	31,080	-0.07%
2020/07/03	11	28.10	5	28.05	28.10	6	31,273	0.02%
2020/07/02	20	28.05	1	28.05	28.05	19	31,621	0.06%
2020/07/01	6	28.00	4	27.99	28.00	2	32,269	0.01%
2020/06/30	15.2	27.79	0	0.00	27.80	15.2	32,596	0.05%
2020/06/29	4.2	27.75	1	27.80	27.80	3.2	32,870	0.01%
2020/06/23	0	0.00	2	27.88	27.95	-2	34,143	-0.01%
2020/06/22	0	0.00	2	27.78	27.80	-2	34,936	-0.01%
2020/06/19	16	27.88	0	0.00	27.80	16	36,670	0.04%
2020/06/18	10	27.93	4	28.00	28.00	6	37,548	0.02%
2020/06/17	11	27.95	5	28.08	28.05	6	38,448	0.02%
2020/06/16	9	27.96	15	28.15	28.05	-6	41,134	-0.01%
2020/06/15	16	27.72	0	0.00	27.50	16	44,287	0.04%
2020/06/12	12.1	27.61	11	27.46	27.65	1.1	46,443	0.00%
2020/06/11	23	28.19	2	28.25	28.00	21	48,087	0.04%
2020/06/10	0	0.00	6	28.31	28.35	-6	48,827	-0.01%
2020/06/09	5	28.05	1	28.10	28.20	4	50,493	0.01%
2020/06/08	10	28.07	0	28.15	28.10	10	52,153	0.02%
2020/06/05	1	28.00	3	28.05	28.00	-2	52,394	0.00%
2020/06/04	17	27.98	3	28.00	28.10	14	52,914	0.03%
2020/06/03	1	28.00	4.2	28.06	28.20	-3.2	53,442	-0.01%
2020/06/02	0.2	27.60	1	27.40	27.55	-0.8	53,144	0.00%
2020/06/01	0	0.00	1.1	27.10	27.05	-1.1	52,883	0.00%
2020/05/29	6	26.72	1	26.70	26.65	5	52,809	0.01%
2020/05/28	11	26.82	0	0.00	26.80	11	51,720	0.02%
2020/05/27	11	26.90	1	26.95	26.95	10	51,943	0.02%
2020/05/26	4.2	27.01	3	27.03	26.90	1.2	52,311	0.00%
2020/05/25	5	26.69	1	26.65	26.85	4	52,400	0.01%
2020/05/22	36	26.84	0	0.00	26.75	36	52,542	0.07%
2020/05/21	24	27.00	0	0.00	27.00	24	52,286	0.05%
2020/05/19	0	0.00	1	27.00	26.90	-1	52,337	0.00%
2020/05/18	6.1	26.84	15	26.87	26.80	-8.9	52,591	-0.02%
2020/05/15	2	26.85	15	27.03	26.95	-13	52,388	-0.02%
2020/05/14	5	26.96	0	0.00	26.90	5	52,322	0.01%
2020/05/13	9	27.09	10	27.15	27.15	-1	52,245	0.00%
2020/05/12	24.2	26.90	1	26.95	26.85	23.2	52,304	0.04%
2020/05/11	3	27.10	10	27.05	27.05	-7	52,086	-0.01%
2020/05/08	4	26.85	26	26.85	26.85	-22	51,777	-0.04%
2020/05/07	2	26.85	0	0.00	26.80	2	51,779	0.00%
2020/05/06	2	26.70	2	26.70	26.85	0	51,838	0.00%
2020/05/05	2	27.00	1	26.90	26.85	1	51,890	0.00%
2020/05/04	17	26.75	0	0.00	26.80	17	52,065	0.03%
2020/04/30	5	27.00	7	27.24	27.30	-2	51,954	0.00%
2020/04/29	2	26.75	17	26.76	26.75	-15	51,951	-0.03%
2020/04/28	1	26.35	0	0.00	26.40	1	52,197	0.00%
2020/04/27	4	26.05	2	26.13	26.20	2	53,523	0.00%
2020/04/24	24	25.63	7	25.69	25.70	17	53,499	0.03%
2020/04/23	1	25.30	0	0.00	25.50	1	53,577	0.00%
2020/04/22	18	25.29	0	0.00	25.35	18	53,322	0.03%
2020/04/21	10	25.59	1	25.60	25.60	9	53,060	0.02%
2020/04/20	4.2	26.11	20	26.00	26.20	-15.8	52,741	-0.03%
2020/04/17	32	26.62	1	26.65	26.30	31	52,728	0.06%
2020/04/16	4	26.40	0	0.00	26.40	4	52,423	0.01%
2020/04/15	19	26.53	2	26.48	26.65	17	52,003	0.03%
2020/04/14	1	26.15	7	25.92	26.05	-6	51,453	-0.01%
2020/04/13	21.1	25.60	1	25.60	25.50	20.1	50,789	0.04%
2020/04/10	5	25.91	5.2	25.86	25.85	-0.2	50,395	0.00%
2020/04/09	23	25.36	2	25.35	25.50	21	50,027	0.04%
2020/04/08	3	24.88	2	24.75	25.00	1	49,387	0.00%
2020/04/07	4	24.49	2	24.43	24.60	2	48,829	0.00%
2020/04/06	1	23.80	0	24.35	24.25	1	48,303	0.00%
2020/04/01	20	24.25	8	24.31	24.25	12	47,488	0.03%
2020/03/31	3	24.32	6	24.30	24.25	-3	47,045	-0.01%
2020/03/30	18	23.89	13	24.04	24.10	5	46,440	0.01%
2020/03/27	8.2	24.37	10	24.44	24.20	-1.8	45,793	0.00%
2020/03/26	31	24.07	11	23.74	24.10	20	44,854	0.04%
2020/03/25	44	24.37	12	24.26	24.20	32	44,137	0.07%
2020/03/24	35	22.74	14	22.79	22.55	21	42,342	0.05%
2020/03/23	20	20.81	5	21.40	21.20	15	41,251	0.04%
2020/03/20	57.3	21.47	112	21.27	22.00	-54.7	40,385	-0.14%	大賣/
2020/03/19	52.1	20.13	20	20.39	20.00	32.1	37,521	0.09%
2020/03/18	33.1	22.67	15	22.76	22.20	18.1	34,172	0.05%
2020/03/17	58.1	23.77	48	23.98	23.55	10.1	31,722	0.03%
2020/03/16	20.5	25.61	23.1	25.37	25.20	-2.6	29,142	-0.01%
2020/03/13	23.2	25.29	31.9	25.81	26.50	-8.7	27,814	-0.03%
2020/03/12	8.1	26.97	23	27.08	27.05	-15	25,814	-0.06%
2020/03/11	5.3	27.86	0	0.00	27.80	5.3	23,779	0.02%
2020/03/10	20	27.92	1	28.15	28.00	19	23,290	0.08%
2020/03/09	28	28.32	2	28.20	28.15	26	22,550	0.12%
2020/03/06	6	29.00	0.7	29.20	29.10	5.3	21,517	0.02%
2020/03/05	0	0.00	1	29.45	29.50	-1	21,338	0.00%
2020/03/04	1	28.70	5	28.80	29.00	-4	21,176	-0.02%
2020/03/03	9	28.88	0	0.00	28.80	9	20,984	0.04%
2020/03/02	37	28.76	2	28.70	28.65	35	20,932	0.17%
2020/02/27	9.3	29.14	11	29.20	29.05	-1.7	20,703	-0.01%
2020/02/26	11	29.30	0	0.00	29.30	11	20,238	0.05%
2020/02/25	2	29.58	33	29.00	29.55	-31	19,898	-0.16%
2020/02/24	28	29.59	5	29.50	29.50	23	19,823	0.12%
2020/02/21	4	29.96	0	0.00	29.85	4	19,619	0.02%
2020/02/20	3.3	30.03	0	0.00	30.00	3.3	19,522	0.02%
2020/02/19	4	29.63	19	29.62	29.85	-15	19,144	-0.08%
2020/02/18	0	0.00	4	29.05	29.10	-4	18,671	-0.02%
2020/02/17	0.7	29.10	1	28.80	29.00	-0.4	18,647	0.00%
2020/02/14	16	28.93	0	0.00	28.90	16	18,642	0.09%
2020/02/13	1	29.00	11	29.05	29.00	-10	18,620	-0.05%
2020/02/12	0	0.00	2	28.85	28.75	-2	18,683	-0.01%
2020/02/11	3	28.85	2	28.80	28.75	1	18,687	0.01%
2020/02/10	11.2	28.65	0	0.00	28.70	11.2	18,861	0.06%
2020/02/07	2	28.78	6	28.85	28.70	-4	18,737	-0.02%
2020/02/06	0.1	29.15	1	29.10	29.10	-0.9	18,665	0.00%
2020/02/05	5	28.65	1	28.90	28.85	4	18,499	0.02%
2020/02/04	28	28.52	40	28.51	28.65	-12	18,357	-0.07%
2020/02/03	7	27.61	80	27.49	28.05	-73	18,545	-0.39%
2020/01/31	10	28.36	12	28.44	28.10	-2	18,420	-0.01%
2020/01/30	20.2	28.28	23	28.47	28.10	-2.8	17,785	-0.02%
2020/01/20	6	29.23	3.3	29.31	29.30	2.7	16,237	0.02%
2020/01/17	1	28.90	0	0.00	29.00	1	15,991	0.01%
2020/01/15	1	28.60	2	28.80	28.60	-1	15,794	-0.01%
2020/01/14	7	28.67	0	0.00	28.65	7	15,721	0.04%
2020/01/10	1	28.10	2	28.15	28.10	-1	15,239	-0.01%
2020/01/09	2	27.85	0.2	27.95	27.90	1.8	15,069	0.01%
2020/01/08	2	27.65	0	0.00	27.70	2	15,230	0.01%
2020/01/07	1	27.70	7	27.75	27.80	-6	15,216	-0.04%
2020/01/06	1	27.80	1	27.80	27.80	0	15,294	0.00%
2020/01/03	13	27.90	2	27.90	28.00	11	15,410	0.07%
2020/01/02	0	0.00	26	27.85	27.95	-26	15,482	-0.17%
2019/12/30	11	27.99	0	0.00	28.00	11	15,516	0.07%
2019/12/26	10	27.90	0	0.00	27.85	10	15,592	0.06%
2019/12/25	1	27.95	0	0.00	27.90	1	15,758	0.01%
2019/12/24	1	27.90	0	0.00	27.90	1	15,911	0.01%
2019/12/23	0	0.00	5	27.90	27.90	-5	15,950	-0.03%
2019/12/18	0	0.00	2	27.85	27.85	-2	15,907	-0.01%
2019/12/17	0	0.00	0.2	27.75	27.75	-0.2	16,078	0.00%
2019/12/16	1	27.65	0	0.00	27.60	1	16,049	0.01%
2019/12/13	0	0.00	1	27.50	27.55	-1	16,073	-0.01%
2019/12/12	0	0.00	1	27.45	27.40	-1	16,057	-0.01%
2019/12/11	19	27.30	0	0.00	27.30	19	16,098	0.12%
2019/12/10	36	27.25	0	0.00	27.30	36	16,264	0.22%
2019/12/09	1	27.20	0	0.00	27.25	1	16,537	0.01%
2019/12/05	0.1	27.30	3	27.32	27.15	-2.9	17,289	-0.02%
2019/12/03	1.2	27.28	0	0.00	27.35	1.2	17,190	0.01%
2019/12/02	8	27.10	20	27.18	27.25	-12	17,201	-0.07%
2019/11/29	7	27.04	20	27.06	27.05	-13	17,281	-0.08%
2019/11/28	2.1	27.18	0	0.00	27.15	2.1	17,242	0.01%
2019/11/27	0	27.35	0	0.00	27.30	0	17,356	0.00%
2019/11/26	1.1	27.25	0	0.00	27.20	1.1	17,278	0.01%
2019/11/25	5	27.25	100	27.28	27.15	-95	16,797	-0.57%
2019/11/22	13	27.21	0	0.00	27.30	13	16,888	0.08%
2019/11/21	7	27.25	0	0.00	27.35	7	16,943	0.04%
2019/11/19	1	27.40	0	0.00	27.65	1	16,890	0.01%
2019/11/18	5	27.40	2	27.50	27.50	3	16,975	0.02%
2019/11/15	11	27.27	1	27.35	27.25	10	17,072	0.06%
2019/11/14	6	27.07	0	0.00	27.05	6	17,235	0.03%
2019/11/13	3	27.18	0	0.00	27.15	3	17,353	0.02%
2019/11/12	4	27.29	0	0.00	27.25	4	17,339	0.02%
2019/11/11	3	27.50	0	0.00	27.30	3	17,327	0.02%
2019/11/08	1	27.60	0	0.00	27.60	1	17,195	0.01%
2019/11/07	5	27.60	0	0.00	27.60	5	17,273	0.03%
2019/11/06	12	27.80	3	27.90	27.95	9	17,197	0.05%
2019/11/05	5	27.83	0	0.00	27.90	5	17,289	0.03%
2019/11/04	1	27.70	1	27.65	27.75	0	17,563	0.00%
2019/11/01	3	27.32	0	0.00	27.50	3	17,925	0.02%
2019/10/31	3	27.82	8	27.74	27.55	-5	18,214	-0.03%
2019/10/30	1	27.45	6	27.45	27.40	-5	18,214	-0.03%
2019/10/29	5	26.89	0	0.00	26.90	5	18,010	0.03%
2019/10/28	5.1	26.75	2	26.80	26.80	3.1	18,203	0.02%
2019/10/25	5	26.65	0	0.00	26.70	5	18,649	0.03%
2019/10/21	1	26.25	0	0.00	26.30	1	21,715	0.00%
2019/10/18	5	26.30	0	0.00	26.40	5	22,047	0.02%
2019/10/16	20.2	26.43	0	0.00	26.40	20.2	22,101	0.09%
2019/10/15	11	26.20	0	0.00	26.40	11	22,027	0.05%
2019/10/14	13	26.26	0	0.00	26.30	13	22,065	0.06%
2019/10/09	2	26.15	0	0.00	26.25	2	22,129	0.01%
2019/10/08	1	26.35	0.6	26.45	26.30	0.4	22,168	0.00%
2019/10/07	2	26.25	11	26.20	26.25	-9	22,494	-0.04%
2019/10/04	0	0.00	100	26.23	26.15	-100	22,638	-0.44%
2019/10/03	5	26.25	0	0.00	26.20	5	22,613	0.02%
2019/10/02	10	26.38	15	26.35	26.40	-5	22,580	-0.02%
2019/10/01	5	26.35	0	0.00	26.50	5	22,573	0.02%
2019/09/27	7.7	26.30	0	0.00	26.25	7.7	22,506	0.03%
2019/09/26	15	26.45	0	0.00	26.40	15	22,495	0.07%
2019/09/25	20	26.59	0	0.00	26.55	20	22,583	0.09%
2019/09/24	5	26.65	3	26.65	26.75	2	22,930	0.01%
2019/09/23	8.2	26.70	2	26.68	26.60	6.2	23,043	0.03%
2019/09/20	6	26.58	0	0.00	26.80	6	23,223	0.03%
2019/09/19	21	26.43	0	26.60	26.60	21	22,928	0.09%
2019/09/17	1	26.15	0	0.00	26.35	1	22,955	0.00%
2019/09/16	5	26.44	15	26.30	26.35	-10	23,115	-0.04%
2019/09/12	6.2	26.43	64.8	26.41	26.40	-58.6	23,217	-0.25%
2019/09/11	12	26.44	6	26.48	26.55	6	23,404	0.03%
2019/09/10	9.6	26.45	32.4	26.45	26.50	-22.8	23,314	-0.10%
2019/09/09	12	25.95	2	25.88	25.95	10	23,108	0.04%
2019/09/05	1	25.35	0	0.00	25.35	1	23,710	0.00%
2019/09/03	5	25.61	8	25.71	25.50	-3	26,001	-0.01%
2019/09/02	8	25.39	0	0.00	25.40	8	26,062	0.03%
2019/08/30	3	25.25	6	25.15	25.25	-3	26,219	-0.01%
2019/08/29	2	24.85	0	0.00	24.95	2	26,212	0.01%
2019/08/28	4.4	24.99	0	0.00	24.95	4.4	26,278	0.02%
2019/08/27	14	24.94	1.2	24.92	24.90	12.8	26,610	0.05%
2019/08/26	9	24.77	0	0.00	24.75	9	26,731	0.03%
2019/08/23	5	24.80	0.1	25.05	24.95	4.9	27,028	0.02%
2019/08/22	10.1	25.01	0	0.00	24.85	10.1	27,080	0.04%
2019/08/21	15	25.12	10	25.10	25.00	5	27,472	0.02%
2019/08/20	10	25.34	1	25.50	25.25	9	27,503	0.03%
2019/08/19	0	0.00	12	25.35	25.40	-12	27,585	-0.04%
2019/08/16	1	24.95	0	0.00	25.10	1	27,509	0.00%
2019/08/15	4.1	24.92	0	0.00	24.95	4.1	27,574	0.01%
2019/08/14	0	0.00	16	25.05	25.05	-16	28,148	-0.06%
2019/08/13	10	25.00	2	25.00	24.95	8	28,151	0.03%
2019/08/12	17	25.23	0	0.00	25.15	17	28,133	0.06%
2019/08/08	2	25.05	11	25.16	25.25	-9	28,093	-0.03%
2019/08/07	3	25.08	0	0.00	24.95	3	28,051	0.01%
2019/08/06	11	24.62	0	0.00	25.00	11	28,144	0.04%
2019/08/05	7	24.99	2	25.10	25.00	5	27,843	0.02%
2019/08/02	16.6	25.25	0	0.00	25.25	16.6	27,540	0.06%
2019/08/01	4	25.63	1	25.60	25.60	3	27,284	0.01%
2019/07/31	14	25.76	10	25.90	26.00	4	26,895	0.01%
2019/07/30	4	25.69	24	25.68	25.65	-20	26,736	-0.07%
2019/07/29	6	25.83	3	25.87	25.85	3	26,960	0.01%
2019/07/26	12	26.11	4	26.10	26.15	8	26,721	0.03%
2019/07/25	66	26.36	6	26.15	26.30	60	26,367	0.23%
2019/07/24	11	28.14	1	28.10	28.10	10	24,865	0.04%
2019/07/23	10	27.95	3	27.98	28.10	7	24,492	0.03%
2019/07/22	5	27.81	0	0.00	27.95	5	24,260	0.02%
2019/07/19	2	27.40	0	0.00	27.50	2	23,851	0.01%
2019/07/17	0.3	27.20	0	0.00	27.15	0.3	23,844	0.00%
2019/07/16	0	0.00	3	27.32	27.35	-3	23,729	-0.01%
2019/07/15	0	27.50	1	27.30	27.50	-1	23,605	0.00%
2019/07/11	0	0.00	1	27.20	27.20	-1	23,233	0.00%
2019/07/10	11	26.50	0	0.00	26.50	11	22,762	0.05%
2019/07/02	0	0.00	5	25.85	25.90	-5	23,672	-0.02%
2019/07/01	0	0.00	1	25.95	26.00	-1	23,789	0.00%
2019/06/28	2	26.00	0	0.00	26.00	2	23,488	0.01%
2019/06/27	0	0.00	4	26.30	26.35	-4	23,380	-0.02%
2019/06/26	20	26.35	0	0.00	26.30	20	23,307	0.09%
2019/06/21	1	26.15	4	26.28	26.25	-3	23,732	-0.01%
2019/06/20	0	0.00	1	26.35	26.30	-1	23,667	0.00%
2019/06/18	0	0.00	10	26.00	25.95	-10	23,540	-0.04%
2019/06/17	4	25.95	0	0.00	25.90	4	23,709	0.02%
2019/06/14	3	25.87	0	0.00	25.90	3	23,776	0.01%
2019/06/13	1	25.50	10	25.80	25.55	-9	24,075	-0.04%
2019/06/12	40	25.47	6	25.69	25.80	34	23,782	0.14%
2019/06/11	12	26.60	38	26.42	26.55	-26	22,365	-0.12%
2019/06/10	1	27.25	0	0.00	27.30	1	21,359	0.00%
2019/06/06	0	27.40	2	27.33	27.40	-2	21,216	-0.01%
2019/06/05	20	27.35	1	27.40	27.25	19	21,017	0.09%
2019/06/04	20	27.23	2	27.20	27.40	18	20,989	0.09%
2019/06/03	3	27.00	3	27.05	27.20	0	21,008	0.00%
2019/05/31	9	27.45	30	27.45	27.40	-21	20,625	-0.10%
2019/05/30	41	26.96	0	0.00	27.20	41	20,292	0.20%
2019/05/29	1	26.55	0	0.00	26.60	1	20,092	0.00%
2019/05/28	1	26.55	0	0.00	26.65	1	20,048	0.00%
2019/05/27	0	0.00	22	26.35	26.35	-22	19,647	-0.11%
2019/05/23	1.1	25.85	1	25.95	25.95	0.1	19,414	0.00%
2019/05/22	1	25.95	0	0.00	26.05	1	19,294	0.01%
2019/05/21	3	26.27	19	25.95	26.20	-16	19,193	-0.08%
2019/05/20	0.7	25.50	0	0.00	25.50	0.7	18,601	0.00%
2019/05/17	0	0.00	2	25.20	25.15	-2	18,585	-0.01%
2019/05/16	1	25.15	0	0.00	25.10	1	18,606	0.01%
2019/05/15	0	0.00	8	25.23	25.15	-8	18,588	-0.04%
2019/05/13	10	25.00	0	0.00	25.20	10	18,807	0.05%
2019/05/10	1.2	25.06	0	0.00	25.00	1.2	18,849	0.01%
2019/05/09	8	25.05	0	0.00	25.00	8	18,933	0.04%
2019/05/07	5	25.07	0	0.00	25.15	5	18,793	0.03%
2019/05/06	1	24.95	0	0.00	25.00	1	18,814	0.01%
2019/05/03	8	25.32	1	25.30	25.30	7	18,468	0.04%
2019/05/02	0	0.00	1	25.50	25.50	-1	18,253	-0.01%
2019/04/30	2	25.40	0	0.00	25.35	2	18,221	0.01%
2019/04/29	1	25.30	11	25.47	25.40	-10	18,211	-0.05%
2019/04/26	3	24.70	13	24.71	24.75	-10	17,998	-0.06%
2019/04/25	0	0.00	2	24.30	24.25	-2	17,956	-0.01%
2019/04/18	0	24.00	0	0.00	24.00	0	18,171	0.00%
2019/04/17	2	23.95	0	0.00	23.95	2	18,505	0.01%
2019/04/15	2	23.83	41	23.80	24.00	-39	18,807	-0.21%
2019/04/11	10	23.85	0	0.00	23.90	10	18,397	0.05%
2019/04/09	3	23.88	2	23.93	24.00	1	18,336	0.01%
2019/04/03	3	23.88	0	0.00	24.00	3	17,704	0.02%
2019/04/02	0	0.00	21	23.85	24.00	-21	17,400	-0.12%
2019/03/28	1	23.40	4	23.40	23.60	-3	16,965	-0.02%
2019/03/26	0.1	23.55	0	0.00	23.55	0.1	16,543	0.00%
2019/03/25	5	23.45	5	23.45	23.45	0	16,759	0.00%
2019/03/22	2	23.48	12	23.59	23.60	-10	16,503	-0.06%
2019/03/21	0	0.00	6	23.30	23.35	-6	16,257	-0.04%
2019/03/19	0	0.00	3	23.27	23.30	-3	15,773	-0.02%
2019/03/18	103	23.10	0	0.00	23.10	103	15,502	0.66%	大買/鉅額交易
2019/03/15	0	0.00	4	22.45	22.50	-4	14,950	-0.03%
2019/03/14	0	0.00	1	22.35	22.35	-1	14,889	-0.01%
2019/03/12	0	0.00	2	22.33	22.40	-2	15,255	-0.01%
2019/03/07	0	0.00	2	22.40	22.20	-2	15,604	-0.01%
2019/03/06	2	22.15	0	0.00	22.20	2	15,520	0.01%
2019/03/04	0	0.00	3	22.10	22.15	-3	15,772	-0.02%
2019/02/18	0.1	21.80	4	21.65	21.70	-3.9	15,793	-0.02%
2019/02/15	1.1	21.56	0	0.00	21.55	1.1	15,757	0.01%
2019/02/14	1	21.80	0	0.00	21.80	1	15,741	0.01%
2019/02/13	2	21.80	0	0.00	21.90	2	15,671	0.01%
2019/02/12	0	0.00	1	21.65	21.60	-1	15,307	-0.01%
2019/02/11	0	0.00	6	21.48	21.45	-6	15,363	-0.04%
2019/01/30	0	0.00	3.1	21.37	21.35	-3.1	15,373	-0.02%
2019/01/29	2	21.30	1	21.20	21.25	1	15,262	0.01%
2019/01/28	0	0.00	1	21.30	21.30	-1	15,260	-0.01%
2019/01/25	2	21.15	0	0.00	21.20	2	15,427	0.01%
2019/01/24	1	21.05	3	21.15	21.15	-2	15,386	-0.01%
2019/01/23	1	21.20	0	0.00	21.15	1	15,689	0.01%
2019/01/21	0	0.00	1	21.40	21.40	-1	16,139	-0.01%
2019/01/18	3	21.05	2	21.15	21.20	1	16,342	0.01%
2019/01/16	1	21.10	0	0.00	21.00	1	17,012	0.01%
2019/01/15	1	21.10	1	21.10	21.10	0	17,393	0.00%
2019/01/14	0.1	21.00	0	0.00	21.00	0.1	17,507	0.00%
2019/01/11	0	0.00	12	21.00	21.00	-12	17,687	-0.07%
2019/01/10	4	20.75	0	0.00	20.90	4	17,599	0.02%
2019/01/09	0.1	20.70	2	20.75	20.70	-1.9	17,810	-0.01%
2019/01/04	1.1	20.11	0	0.00	20.20	1.1	18,456	0.01%
2019/01/03	0.1	20.20	0	0.00	20.10	0.1	19,529	0.00%
2019/01/02	0.1	20.20	0	0.00	20.10	0.1	19,757	0.00%
2018/12/28	4	20.11	35	20.25	20.10	-31	19,901	-0.16%
2018/12/27	0.2	20.25	0	0.00	20.25	0.2	19,989	0.00%
2018/12/26	6	20.02	0	0.00	20.00	6	20,202	0.03%
2018/12/25	16	20.02	5	20.00	20.05	11	20,285	0.05%
2018/12/24	25	20.00	0	0.00	20.20	25	20,467	0.12%
2018/12/22	2.2	20.01	0	0.00	20.05	2.2	20,407	0.01%
2018/12/21	3.2	20.05	0	0.00	20.00	3.2	20,553	0.02%
2018/12/20	1	20.05	0	0.00	20.05	1	20,632	0.00%
2018/12/18	4	20.09	4.2	20.25	20.05	-0.2	20,689	0.00%
2018/12/17	1	20.40	6	20.40	20.40	-5	20,559	-0.02%
2018/12/14	2	20.55	0	0.00	20.50	2	20,668	0.01%
2018/12/11	3	20.20	0	0.00	20.20	3	20,699	0.01%
2018/12/10	1	20.20	0	0.00	20.20	1	20,823	0.00%
2018/12/07	1	20.35	0	0.00	20.35	1	20,881	0.00%
2018/12/06	14	20.49	0	0.00	20.45	14	20,842	0.07%
2018/12/05	3	20.67	0	0.00	20.65	3	20,622	0.01%
2018/12/04	10	20.90	0	0.00	20.90	10	20,671	0.05%
2018/11/29	8	20.69	1	20.70	20.65	7	20,923	0.03%
2018/11/26	1	20.75	6	21.00	20.75	-5	20,769	-0.02%
2018/11/23	8.2	20.70	2	20.75	20.75	6.2	20,746	0.03%
2018/11/22	1	20.80	0	0.00	20.85	1	20,940	0.00%
2018/11/15	0	0.00	1	21.25	21.25	-1	21,101	0.00%
2018/11/08	0.1	21.35	3	21.22	21.35	-3	21,427	-0.01%
2018/11/07	0	0.00	1	21.15	21.10	-1	21,259	0.00%
2018/11/06	1	20.80	0	0.00	20.95	1	21,331	0.00%
2018/11/02	5.6	20.50	0	0.00	20.95	5.6	21,327	0.03%
2018/11/01	1	20.40	0	0.00	20.35	1	21,475	0.00%
2018/10/31	1	20.30	0	0.00	20.50	1	21,654	0.00%
2018/10/30	0.1	19.95	0	0.00	19.85	0.1	21,381	0.00%
2018/10/29	3	19.70	3	19.70	19.60	0	21,457	0.00%
2018/10/25	1.1	19.96	0	0.00	19.95	1.1	20,989	0.01%
2018/10/24	0.1	20.40	4	20.15	20.40	-3.9	20,864	-0.02%
2018/10/23	3	20.65	30	20.70	20.55	-27	20,596	-0.13%
2018/10/22	23	20.95	0	0.00	20.90	23	20,634	0.11%
2018/10/19	0	0.00	40	21.15	21.20	-40	21,371	-0.19%
2018/10/17	1	21.25	0	0.00	21.30	1	22,288	0.00%
2018/10/16	4	21.30	0	0.00	21.25	4	22,707	0.02%
2018/10/15	2	21.53	5	21.40	21.50	-3	22,810	-0.01%
2018/10/12	2	21.18	10	21.60	21.75	-8	22,725	-0.04%
2018/10/11	12	21.61	9	21.52	21.60	3	22,514	0.01%
2018/10/08	1	22.00	0	0.00	22.05	1	21,599	0.00%
2018/10/05	2	22.00	0	0.00	22.05	2	21,648	0.01%
2018/10/04	4	22.16	0	0.00	22.20	4	21,719	0.02%
2018/10/03	1	22.35	1	22.40	22.30	0	21,664	0.00%
2018/10/02	5	22.42	0	0.00	22.45	5	21,800	0.02%
2018/09/28	8.3	22.45	0	0.00	22.55	8.3	21,924	0.04%
2018/09/27	6.8	22.46	0	0.00	22.50	6.8	21,937	0.03%
2018/09/26	0	0.00	5	22.60	22.55	-5	21,787	-0.02%
2018/09/25	0.2	22.70	30.8	22.72	22.75	-30.7	21,931	-0.14%
2018/09/21	0	0.00	7	22.47	22.65	-7	21,926	-0.03%
2018/09/20	0	0.00	0.1	22.30	22.20	-0.1	21,815	0.00%
2018/09/19	4	22.29	1	22.45	22.30	3	21,922	0.01%
2018/09/13	0	0.00	1	22.40	22.40	-1	23,321	0.00%
2018/09/12	2.1	22.18	10.5	22.25	22.25	-8.4	23,916	-0.04%
2018/09/11	1	22.20	0	0.00	22.30	1	24,111	0.00%
2018/09/10	0	0.00	1	22.20	22.30	-1	24,379	0.00%
2018/09/07	0	0.00	13	22.57	22.30	-13	24,644	-0.05%
2018/09/05	0	0.00	0.1	22.35	22.25	-0.1	24,306	0.00%
2018/09/04	0.1	22.50	0	0.00	22.45	0.1	24,389	0.00%
2018/08/31	0	0.00	3	22.60	22.60	-3	24,580	-0.01%
2018/08/30	0	0.00	2	22.40	22.45	-2	24,596	-0.01%
2018/08/29	0	0.00	10	22.51	22.60	-10	24,861	-0.04%
2018/08/28	0	0.00	4	22.43	22.45	-4	24,888	-0.02%
2018/08/27	0.2	22.25	0	0.00	22.25	0.2	24,877	0.00%
2018/08/24	0	0.00	2	22.20	22.25	-2	25,024	-0.01%
2018/08/23	0	0.00	1	22.40	22.35	-1	26,130	0.00%
2018/08/22	0	0.00	8	22.28	22.25	-8	26,468	-0.03%
2018/08/21	0	0.00	1	22.00	22.00	-1	26,256	0.00%
2018/08/15	0.9	21.70	0	0.00	21.55	0.9	26,034	0.00%
2018/08/08	0	0.00	2	21.95	21.95	-2	25,510	-0.01%
2018/08/07	0	0.00	5	21.90	21.65	-5	25,626	-0.02%
2018/08/03	0	0.00	60	21.27	21.30	-60	25,721	-0.23%
2018/08/02	0.1	21.35	0	0.00	21.25	0.1	25,593	0.00%
2018/08/01	0.1	21.45	0	0.00	21.40	0.1	25,543	0.00%
2018/07/31	2	21.00	0	0.00	21.35	2	25,618	0.01%
2018/07/30	0	0.00	10	21.00	21.00	-10	25,488	-0.04%
2018/07/26	28	21.00	12	21.01	21.10	16	25,359	0.06%
2018/07/25	33	22.40	22	22.40	22.45	11	24,594	0.04%
2018/07/24	0	0.00	5	22.38	22.35	-5	24,225	-0.02%
2018/07/20	2	21.90	25.8	21.90	21.90	-23.8	23,817	-0.10%
2018/07/19	2	21.80	0	0.00	21.80	2	23,401	0.01%
2018/07/18	1	21.75	0	0.00	21.70	1	23,302	0.00%
2018/07/16	0	0.00	6	21.79	21.70	-6	23,204	-0.03%
2018/07/13	0.2	21.80	0	0.00	21.80	0.2	23,181	0.00%
2018/07/09	0	0.00	10	21.05	21.05	-10	22,706	-0.04%
2018/07/06	15	20.90	0	0.00	20.95	15	22,809	0.07%
2018/07/05	6	20.89	63.1	20.90	20.90	-57.1	22,934	-0.25%
2018/07/04	0.1	21.05	0	0.00	20.90	0.1	23,080	0.00%
2018/07/03	3	21.02	0	0.00	20.95	3	23,244	0.01%
2018/06/29	1	21.05	0	0.00	21.25	1	23,269	0.00%
2018/06/28	3	20.95	0	0.00	20.90	3	23,018	0.01%
2018/06/27	2	21.13	0	0.00	21.00	2	22,898	0.01%
2018/06/26	4	21.15	6	21.12	21.10	-2	22,866	-0.01%
2018/06/22	2	20.93	0	0.00	20.90	2	22,187	0.01%
2018/06/21	11	21.02	0	0.00	21.05	11	21,835	0.05%
2018/06/20	20	21.20	0	0.00	21.20	20	21,448	0.09%
2018/06/19	7	21.24	0	0.00	21.20	7	21,255	0.03%
2018/06/14	10	21.49	1	21.55	21.40	9	20,688	0.04%
2018/06/13	1	21.75	0	0.00	21.75	1	20,651	0.00%
2018/06/12	1	21.90	0	0.00	21.95	1	20,943	0.00%
2018/06/11	30	21.85	1	21.90	21.90	29	20,742	0.14%
2018/06/08	0.1	21.85	8	21.84	21.85	-7.9	20,647	-0.04%
2018/06/07	0	0.00	11	21.85	21.90	-11	20,550	-0.05%
2018/06/06	2	21.80	3	21.60	21.80	-1	20,481	0.00%
2018/06/05	0	0.00	2	21.48	21.50	-2	20,094	-0.01%
2018/06/01	5	20.90	0.5	21.15	21.10	4.5	19,806	0.02%
2018/05/31	2	20.90	0	0.00	20.90	2	19,617	0.01%
2018/05/30	0	0.00	6	21.03	21.00	-6	18,518	-0.03%
2018/05/21	1	21.20	0	0.00	21.25	1	19,174	0.01%
2018/05/18	5	21.18	0	0.00	21.15	5	19,484	0.03%
2018/05/16	10	21.05	0	0.00	21.10	10	19,724	0.05%
2018/05/15	10	21.20	5	21.15	21.15	5	20,236	0.02%
2018/05/14	0	0.00	2	21.25	21.20	-2	21,219	-0.01%
2018/05/11	2	20.85	0	0.00	20.90	2	20,891	0.01%
2018/05/08	0	0.00	15	20.65	20.70	-15	20,609	-0.07%
2018/05/07	5	20.65	0	0.00	20.70	5	20,482	0.02%
2018/05/04	5	20.71	4	20.55	20.70	1	20,229	0.00%
2018/05/03	6	20.60	0	0.00	20.55	6	19,964	0.03%
2018/05/02	3	20.87	1	20.90	20.85	2	19,853	0.01%
2018/04/30	13	20.93	3	20.93	21.00	10	19,823	0.05%
2018/04/26	0	0.00	3	20.55	20.55	-3	19,337	-0.02%
2018/04/25	10	20.15	0	0.00	20.25	10	18,756	0.05%
2018/04/24	2	20.23	0	0.00	20.25	2	18,750	0.01%
2018/04/23	2	20.15	0	0.00	20.15	2	18,664	0.01%
2018/04/20	0.4	20.35	0	0.00	20.35	0.4	18,459	0.00%
2018/04/19	1	20.15	3	20.15	20.20	-2	18,391	-0.01%
2018/04/18	1	20.05	6	20.05	20.10	-5	18,405	-0.03%
2018/04/17	7	20.00	0	0.00	20.05	7	18,418	0.04%
2018/04/16	2	20.00	0	0.00	20.15	2	18,419	0.01%
2018/04/13	31	20.10	6	20.13	20.05	25	18,429	0.14%
2018/04/12	2	20.10	2	20.00	20.10	0	18,673	0.00%
2018/04/11	2	19.95	1	19.95	20.00	1	18,618	0.01%
2018/04/10	0	0.00	11	19.70	19.80	-11	18,443	-0.06%
2018/04/03	14	19.40	0	0.00	19.45	14	18,393	0.08%
2018/03/31	0	0.00	2	19.55	19.55	-2	18,130	-0.01%
2018/03/30	4	19.53	4	19.55	19.50	0	18,148	0.00%
2018/03/29	2	19.50	0	0.00	19.60	2	18,061	0.01%
2018/03/28	2	19.48	0	0.00	19.50	2	17,940	0.01%
2018/03/27	2	19.45	0	0.00	19.45	2	17,863	0.01%
2018/03/26	7	19.35	3	19.30	19.35	4	17,556	0.02%
2018/03/23	5	19.40	0	0.00	19.40	5	17,404	0.03%
2018/03/22	0	0.00	2	19.65	19.60	-2	17,160	-0.01%
2018/03/21	3	19.57	0	0.00	19.60	3	17,019	0.02%
2018/03/20	0	0.00	0.4	19.60	19.50	-0.4	17,193	0.00%
2018/03/19	15	19.55	1.5	19.53	19.60	13.5	17,095	0.08%
2018/03/15	1	19.35	0	0.00	19.35	1	16,415	0.01%
2018/03/13	3.9	19.55	0	0.00	19.55	3.9	16,419	0.02%
2018/03/05	0	0.00	2	19.25	19.20	-2	17,229	-0.01%
2018/03/02	0	0.00	1	19.30	19.35	-1	17,120	-0.01%
2018/03/01	10	19.45	0	0.00	19.40	10	17,038	0.06%
2018/02/22	0	0.00	1	19.30	19.30	-1	17,184	-0.01%
2018/02/12	2	18.88	0	0.00	18.80	2	17,075	0.01%
2018/02/09	1	18.60	63	18.74	18.70	-62	16,791	-0.37%
2018/02/08	23	18.90	20	18.90	18.90	3	16,543	0.02%
2018/02/07	56	18.92	35	18.95	18.65	21	16,492	0.13%
2018/02/06	53	18.48	0	0.00	18.50	53	16,036	0.33%
2018/02/05	8	19.13	0	0.00	19.10	8	14,890	0.05%
2018/02/02	5	19.30	0	0.00	19.30	5	14,702	0.03%
2018/01/31	1	19.25	0	0.00	19.20	1	14,772	0.01%
2018/01/30	2	19.30	0	0.00	19.30	2	14,652	0.01%
2018/01/29	30	19.45	0	0.00	19.50	30	14,592	0.21%
2018/01/24	2	19.30	1	19.45	19.45	1	14,371	0.01%
2018/01/18	0	0.00	13	19.56	19.55	-13	14,103	-0.09%
2018/01/17	16	19.43	2	19.50	19.50	14	14,104	0.10%
2018/01/12	2	19.50	17	19.45	19.50	-15	13,625	-0.11%
2018/01/11	11	19.51	0	0.00	19.55	11	13,433	0.08%
2018/01/10	0	0.00	3	19.53	19.60	-3	13,576	-0.02%
2018/01/09	0	0.00	0.6	19.50	19.60	-0.6	13,486	0.00%
2018/01/08	0	0.00	3	19.53	19.60	-3	13,493	-0.02%
2018/01/05	1	19.30	0	0.00	19.35	1	13,108	0.01%
2018/01/03	49	19.23	1	19.15	19.35	48	13,256	0.36%
2018/01/02	0	0.00	1	18.85	18.90	-1	12,821	-0.01%