玉山金 (2884)-國票-南科券商分點個股進出

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
27.60
漲跌
▲0.15
漲幅
+0.55%
成交量
18,368張
產業
上市金融類股
3161人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－國票-南科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-南科券商分點個股進出
國票-南科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
2024/05/03	3	27.65	1	27.60	27.60	2	24,200	0.01%
2024/05/02	1	27.60	24	27.61	27.45	-23	24,077	-0.10%
2024/04/30	1	27.50	10.5	27.58	27.40	-9.5	24,007	-0.04%
2024/04/29	0	0.00	6	27.54	27.65	-6	23,856	-0.03%
2024/04/26	0.7	27.09	0	0.00	27.10	0.7	23,407	0.00%
2024/04/25	0	0.00	2	27.15	27.15	-2	23,519	-0.01%
2024/04/24	5	27.25	4	27.26	27.05	1	23,463	0.00%
2024/04/23	0	0.00	4	27.26	27.20	-4	23,582	-0.02%
2024/04/22	0	0.00	2	27.05	27.05	-2	23,508	-0.01%
2024/04/19	11	26.45	4	26.71	26.55	7	23,286	0.03%
2024/04/18	0	0.00	34	26.90	27.00	-34	22,782	-0.15%
2024/04/17	6.5	26.43	0.2	26.50	26.50	6.3	22,603	0.03%
2024/04/16	15.2	26.63	196.8	26.55	26.30	-181.6	22,238	-0.82%	大賣/鉅額交易
2024/04/15	1.2	26.93	0	0.00	27.05	1.2	21,578	0.01%
2024/04/12	0	0.00	0.4	27.10	27.10	-0.4	21,487	0.00%
2024/04/10	0	0.00	0.1	27.15	27.15	-0.1	21,272	0.00%
2024/04/09	0	0.00	2	27.30	27.30	-2	21,201	-0.01%
2024/04/08	1	27.10	0.1	27.05	27.15	0.9	21,091	0.00%
2024/04/03	13	26.94	0	0.00	26.90	13	20,964	0.06%
2024/04/01	0	0.00	1	27.30	27.35	-1	20,725	0.00%
2024/03/29	2	27.20	3	27.10	27.25	-1	20,636	0.00%
2024/03/28	0.8	27.14	1	27.20	27.15	-0.2	20,438	0.00%
2024/03/27	1.1	27.33	6	27.10	27.20	-4.9	20,255	-0.02%
2024/03/26	0	0.00	3	27.22	27.35	-3	20,157	-0.01%
2024/03/25	10	27.15	1.5	27.05	27.05	8.5	19,831	0.04%
2024/03/22	3	27.08	3	26.92	27.10	0	19,769	0.00%
2024/03/21	0	0.00	3	26.70	26.75	-3	19,355	-0.02%
2024/03/20	0.9	26.50	0	0.00	26.50	0.9	19,372	0.00%
2024/03/19	1	26.40	1	26.60	26.55	0	19,384	0.00%
2024/03/18	3	26.50	2	26.70	26.50	1	19,138	0.01%
2024/03/15	1	26.10	5	25.97	26.20	-4	18,545	-0.02%
2024/03/14	7	25.99	2	25.98	26.05	5	17,906	0.03%
2024/03/13	2.2	25.64	0	0.00	25.70	2.2	17,429	0.01%
2024/03/12	0	0.00	2	25.60	25.65	-2	17,248	-0.01%
2024/03/11	0.4	25.30	0	0.00	25.50	0.4	17,255	0.00%
2024/03/08	3.8	25.29	1.2	25.30	25.30	2.6	17,111	0.02%
2024/03/07	3.1	25.30	2.2	25.43	25.40	0.9	16,848	0.01%
2024/03/06	0.2	25.30	23	25.33	25.40	-22.8	16,754	-0.14%
2024/03/05	3.2	25.35	0.2	25.35	25.30	3	17,078	0.02%
2024/03/01	2	25.20	1.2	25.29	25.35	0.8	17,143	0.00%
2024/02/29	1	25.20	12	25.25	25.25	-11	17,045	-0.06%
2024/02/27	4.6	25.04	2	24.95	25.10	2.6	16,349	0.02%
2024/02/26	1	24.35	0	0.00	24.35	1	15,680	0.01%
2024/02/23	6	24.50	125	24.50	24.40	-119	15,393	-0.77%	大賣/鉅額交易
2024/02/22	4.8	24.56	5	24.65	24.50	-0.2	15,548	0.00%
2024/02/21	4.2	24.68	0	0.00	24.65	4.2	15,462	0.03%
2024/02/19	3	24.75	0	0.00	24.80	3	15,942	0.02%
2024/02/16	10	24.70	5.5	24.65	24.65	4.5	16,164	0.03%
2024/02/15	4	24.70	0	0.00	24.65	4	16,245	0.02%
2024/02/05	10.1	24.50	0	0.00	24.50	10.1	16,018	0.06%
2024/02/02	0	0.00	10	24.75	24.85	-10	15,635	-0.06%
2024/02/01	0	0.00	2	24.80	24.90	-2	15,583	-0.01%
2024/01/31	1	24.70	0	0.00	24.75	1	15,622	0.01%
2024/01/30	10	24.80	5	24.95	24.75	5	15,642	0.03%
2024/01/25	2	24.65	0.2	24.70	24.65	1.8	15,891	0.01%
2024/01/24	2	24.65	0	0.00	24.65	2	15,832	0.01%
2024/01/22	7	24.56	0	0.00	24.55	7	15,738	0.04%
2024/01/18	6	24.60	0	0.00	24.55	6	15,506	0.04%
2024/01/17	13.3	24.74	0.2	24.85	24.60	13.1	15,396	0.09%
2024/01/16	4	25.03	0.8	25.20	25.00	3.2	15,148	0.02%
2024/01/15	4	25.40	0	0.00	25.40	4	14,957	0.03%
2024/01/12	0	0.00	0.1	25.35	25.35	-0.1	15,170	0.00%
2024/01/09	1.2	25.75	0	0.00	25.50	1.2	15,226	0.01%
2024/01/08	0	0.00	5.1	25.80	25.80	-5.1	15,229	-0.03%
2024/01/04	0.3	25.65	2.1	25.67	25.70	-1.8	15,318	-0.01%
2024/01/03	1	25.50	0	0.00	25.60	1	15,632	0.01%
2023/12/29	1	25.70	2	25.80	25.80	-1	15,639	-0.01%
2023/12/28	0.4	25.65	2.3	25.79	25.80	-1.9	15,982	-0.01%
2023/12/27	2	25.65	4	25.63	25.70	-2	15,958	-0.01%
2023/12/25	1	25.30	0	0.00	25.35	1	15,844	0.01%
2023/12/22	0	0.00	14.2	25.37	25.40	-14.2	15,902	-0.09%
2023/12/21	0.5	25.32	4	25.30	25.40	-3.5	15,928	-0.02%
2023/12/20	1.1	25.35	0	0.00	25.40	1.1	15,837	0.01%
2023/12/19	3.4	25.42	0	0.00	25.50	3.4	15,759	0.02%
2023/12/18	5	25.60	5.1	25.60	25.65	-0.1	15,928	0.00%
2023/12/15	0	0.00	5	25.75	25.70	-5	16,006	-0.03%
2023/12/14	0	0.00	2	25.73	25.75	-2	15,631	-0.01%
2023/12/13	1	25.40	1	25.40	25.45	0	15,320	0.00%
2023/12/12	1.8	25.50	2.1	25.45	25.50	-0.3	15,780	0.00%
2023/12/08	0	0.00	2	25.55	25.60	-2	15,933	-0.01%
2023/12/07	0	25.40	0	0.00	25.50	0	15,995	0.00%
2023/12/05	0	0.00	1	25.30	25.45	-1	15,903	-0.01%
2023/12/04	4	25.19	0	0.00	25.25	4	15,964	0.03%
2023/12/01	5.2	25.24	0	0.00	25.25	5.2	16,050	0.03%
2023/11/30	1.3	25.56	0	0.00	25.60	1.3	15,938	0.01%
2023/11/29	0	0.00	18	25.60	25.55	-18	15,390	-0.12%
2023/11/28	0.3	25.60	0	0.00	25.70	0.3	15,247	0.00%
2023/11/24	0	0.00	5	25.55	25.50	-5	15,446	-0.03%
2023/11/22	0	0.00	1	25.54	25.50	-1	15,421	-0.01%
2023/11/21	2	25.65	10.1	25.67	25.70	-8.1	15,392	-0.05%
2023/11/20	1	25.15	3	25.05	25.20	-2	15,160	-0.01%
2023/11/17	1	25.20	3	25.05	25.15	-2	15,128	-0.01%
2023/11/16	0	0.00	5	24.94	25.15	-5	15,028	-0.03%
2023/11/15	1	24.60	1.1	24.50	24.60	-0.1	14,492	0.00%
2023/11/13	2	24.50	0	0.00	24.50	2	14,179	0.01%
2023/11/10	1	24.50	4	24.50	24.50	-3	14,489	-0.02%
2023/11/09	0.7	24.55	0	0.00	24.45	0.7	14,577	0.00%
2023/11/07	0	0.00	0.6	24.50	24.50	-0.6	14,679	0.00%
2023/11/06	2	24.48	6	24.52	24.55	-4	14,703	-0.03%
2023/11/03	0	0.00	3.3	24.27	24.35	-3.3	14,523	-0.02%
2023/11/02	0	0.00	4	24.06	24.15	-4	14,579	-0.03%
2023/10/31	6.1	23.85	0	0.00	23.85	6.1	14,678	0.04%
2023/10/30	1	23.85	0	0.00	23.85	1	14,894	0.01%
2023/10/27	0.1	23.95	0	0.00	24.00	0.1	14,857	0.00%
2023/10/26	13	23.88	32	23.90	23.80	-19	15,070	-0.13%
2023/10/25	1	24.00	0	0.00	23.95	1	15,050	0.01%
2023/10/24	0.7	24.00	0	0.00	23.95	0.7	15,626	0.00%
2023/10/23	6.5	23.95	0	0.00	24.05	6.5	16,228	0.04%
2023/10/20	2	23.98	1	24.05	24.00	1	16,482	0.01%
2023/10/19	3.5	24.26	2	24.25	24.20	1.5	16,384	0.01%
2023/10/18	1	24.50	0	0.00	24.50	1	16,613	0.01%
2023/10/17	1.7	24.67	12	24.66	24.70	-10.3	16,772	-0.06%
2023/10/16	0.1	24.65	0	0.00	24.70	0.1	16,846	0.00%
2023/10/12	0.4	24.67	0	0.00	24.75	0.4	17,048	0.00%
2023/10/11	0	0.00	14.5	24.50	24.60	-14.5	17,071	-0.08%
2023/10/06	0	0.00	13	24.20	24.20	-13	16,857	-0.08%
2023/10/05	1	23.90	2	24.00	24.00	-1	16,946	-0.01%
2023/10/04	22.6	23.87	0	0.00	23.80	22.6	16,918	0.13%
2023/10/03	0	24.15	0	0.00	24.10	0	16,657	0.00%
2023/09/28	2	24.20	0	0.00	24.25	2	17,234	0.01%
2023/09/27	1	24.15	0	0.00	24.15	1	17,375	0.01%
2023/09/26	0.5	24.16	0	0.00	24.15	0.5	17,441	0.00%
2023/09/25	5	24.20	0	0.00	24.30	5	17,418	0.03%
2023/09/22	2.1	24.10	0	0.00	24.10	2.1	17,676	0.01%
2023/09/21	5	24.05	1	24.05	24.05	4	17,755	0.02%
2023/09/20	1.8	24.39	0	0.00	24.35	1.8	17,558	0.01%
2023/09/19	3	24.46	0	0.00	24.45	3	17,476	0.02%
2023/09/18	0	24.45	0	0.00	24.45	0	17,648	0.00%
2023/09/15	4.4	24.43	0	0.00	24.40	4.4	17,710	0.03%
2023/09/14	3.1	24.66	0	0.00	24.80	3.1	17,220	0.02%
2023/09/13	1	24.30	5.9	24.31	24.30	-4.9	17,044	-0.03%
2023/09/12	3	24.15	2.1	24.15	24.25	0.9	17,281	0.01%
2023/09/11	2.2	24.17	0	0.00	24.15	2.2	17,201	0.01%
2023/09/08	21.5	24.25	0	24.30	24.20	21.5	17,161	0.13%
2023/09/07	4.1	24.29	5	24.25	24.20	-0.9	17,201	-0.01%
2023/09/06	7	24.41	0	0.00	24.35	7	17,154	0.04%
2023/09/05	6	24.54	0	0.00	24.50	6	17,051	0.04%
2023/09/04	0.8	24.65	0	0.00	24.60	0.8	17,088	0.00%
2023/09/01	0	24.65	0	0.00	24.55	0	17,206	0.00%
2023/08/31	12.1	24.65	0	0.00	24.45	12.1	17,334	0.07%
2023/08/30	1.5	24.83	0	24.85	24.80	1.5	17,105	0.01%
2023/08/29	5	24.55	0	0.00	24.60	5	17,267	0.03%
2023/08/28	0.1	24.63	0.4	24.60	24.50	-0.3	17,312	0.00%
2023/08/25	5	24.40	0	0.00	24.35	5	17,853	0.03%
2023/08/24	4.6	24.43	0	0.00	24.40	4.6	17,935	0.03%
2023/08/23	1	24.55	0	0.00	24.55	1	17,763	0.01%
2023/08/22	7.2	24.71	0	0.00	24.65	7.2	17,798	0.04%
2023/08/21	0.5	24.85	0	0.00	24.85	0.5	17,833	0.00%
2023/08/18	1	24.66	2	24.55	24.60	-1	17,896	-0.01%
2023/08/17	2	24.45	1	24.35	24.50	1	17,943	0.01%
2023/08/16	16.6	24.65	4.5	24.57	24.55	12.1	17,968	0.07%
2023/08/15	5.3	25.20	0	0.00	25.00	5.3	18,074	0.03%
2023/08/14	8.4	25.42	0	0.00	25.35	8.4	18,157	0.05%
2023/08/11	4.3	25.71	0	0.00	25.70	4.3	18,303	0.02%
2023/08/10	2.2	25.71	0	0.00	25.85	2.2	18,654	0.01%
2023/08/08	0.4	25.65	0	0.00	25.60	0.4	18,629	0.00%
2023/08/07	0	0.00	4.2	25.68	25.75	-4.2	18,521	-0.02%
2023/08/04	5	25.57	20	25.55	25.55	-15	19,029	-0.08%
2023/08/02	14.1	25.66	0	0.00	25.65	14.1	19,034	0.07%
2023/08/01	0	0.00	1.5	25.88	25.95	-1.5	18,926	-0.01%
2023/07/31	2	25.98	0.3	26.05	25.85	1.7	18,911	0.01%
2023/07/28	0	0.00	13	25.90	25.95	-13	18,840	-0.07%
2023/07/27	18.1	25.98	0.1	26.00	26.00	18	19,073	0.09%
2023/07/26	16	26.89	2	26.70	26.95	14	18,746	0.07%
2023/07/24	1.1	26.34	2	26.45	26.25	-0.9	17,976	-0.01%
2023/07/21	5	26.45	6.1	26.55	26.45	-1.1	17,922	-0.01%
2023/07/20	1.1	26.50	3	26.40	26.60	-1.9	17,686	-0.01%
2023/07/19	0.2	26.40	5	26.35	26.45	-4.8	17,536	-0.03%
2023/07/18	6	26.36	1	26.45	26.45	5	17,454	0.03%
2023/07/17	2	26.50	0	0.00	26.45	2	17,439	0.01%
2023/07/14	0.2	26.20	33	26.25	26.30	-32.8	17,330	-0.19%
2023/07/13	0.2	26.02	2.7	26.07	26.00	-2.5	17,212	-0.01%
2023/07/12	4	25.93	0	0.00	25.95	4	17,202	0.02%
2023/07/11	2	25.80	0	0.00	25.80	2	17,178	0.01%
2023/07/10	3.5	25.55	0	0.00	25.45	3.5	17,133	0.02%
2023/07/07	6	25.55	4	25.50	25.55	2	17,090	0.01%
2023/07/06	3.2	25.89	3	25.97	25.80	0.2	17,046	0.00%
2023/07/04	0.5	26.00	0	0.00	26.05	0.5	16,516	0.00%
2023/07/03	0.1	26.20	0	0.00	26.20	0.1	17,050	0.00%
2023/06/30	1	25.95	3	26.27	26.05	-2	17,383	-0.01%
2023/06/29	2.4	25.97	1	26.00	25.95	1.4	17,356	0.01%
2023/06/28	15.3	26.15	18	26.15	26.10	-2.7	17,343	-0.02%
2023/06/27	11.1	26.22	0	0.00	26.20	11.1	17,375	0.06%
2023/06/26	0	0.00	5.4	26.36	26.35	-5.4	17,445	-0.03%
2023/06/21	4	26.30	9	26.34	26.40	-5	17,372	-0.03%
2023/06/20	5	26.17	4	26.30	26.30	1	17,509	0.01%
2023/06/19	5.1	26.15	11	26.22	26.30	-5.9	17,602	-0.03%
2023/06/16	0.1	26.20	12	26.35	26.20	-11.9	17,763	-0.07%
2023/06/15	1	26.20	2	26.20	26.25	-1	17,695	-0.01%
2023/06/14	0.5	26.30	0	0.00	26.25	0.5	18,005	0.00%
2023/06/13	4	26.30	0	0.00	26.30	4	18,799	0.02%
2023/06/12	6	26.27	0	0.00	26.20	6	18,972	0.03%
2023/06/09	4	26.55	0	0.00	26.50	4	19,209	0.02%
2023/06/08	3.2	26.57	3.1	26.55	26.60	0.1	19,690	0.00%
2023/06/07	0	0.00	4.1	26.61	26.70	-4.1	20,013	-0.02%
2023/06/06	22.1	26.56	3	26.50	26.55	19.1	20,186	0.09%
2023/06/05	0.1	26.40	100.1	26.40	26.35	-100	20,288	-0.49%
2023/06/02	2	26.10	39	26.05	26.00	-37	20,283	-0.18%
2023/06/01	0.5	25.90	5	25.90	25.85	-4.5	20,341	-0.02%
2023/05/31	0	25.95	0	0.00	25.90	0	20,433	0.00%
2023/05/29	1.1	25.85	0	0.00	25.80	1.1	20,295	0.01%
2023/05/26	0.1	25.88	0	0.00	25.75	0.1	21,019	0.00%
2023/05/25	11.3	25.81	0.6	25.90	25.80	10.8	21,338	0.05%
2023/05/23	1	26.10	1	26.15	26.10	0	24,309	0.00%
2023/05/22	0	0.00	7.3	26.21	26.20	-7.3	24,670	-0.03%
2023/05/19	1	26.20	36	26.24	26.30	-35	24,822	-0.14%
2023/05/18	15.6	25.90	5	25.98	26.00	10.6	24,535	0.04%
2023/05/17	2.2	25.67	2	25.78	25.90	0.2	24,518	0.00%
2023/05/16	0	0.00	6	25.57	25.70	-6	24,504	-0.02%
2023/05/15	1.6	25.30	82.1	25.15	25.30	-80.5	24,649	-0.33%
2023/05/12	3	25.18	0	0.00	25.25	3	24,732	0.01%
2023/05/11	0	25.40	0	0.00	25.45	0	24,717	0.00%
2023/05/10	8	25.35	3	25.47	25.50	5	24,967	0.02%
2023/05/09	0.1	25.00	1	25.00	25.05	-0.9	24,612	0.00%
2023/05/08	2	24.95	1	25.00	24.95	1	24,684	0.00%
2023/05/05	7.1	24.81	7	24.81	24.95	0.1	24,564	0.00%
2023/05/04	0.1	24.90	4.3	24.82	24.90	-4.3	24,734	-0.02%
2023/05/03	4.7	24.80	20.3	24.74	24.80	-15.6	24,849	-0.06%
2023/05/02	1	24.56	7.9	24.69	24.90	-6.9	25,028	-0.03%
2023/04/28	3.1	24.88	0	0.00	24.95	3.1	25,602	0.01%
2023/04/27	4.5	24.79	0	0.00	24.80	4.5	25,915	0.02%
2023/04/26	0	0.00	7	24.92	24.95	-7	26,074	-0.03%
2023/04/25	1	25.00	6	24.90	24.95	-5	26,059	-0.02%
2023/04/24	0	0.00	26	24.84	25.00	-26	26,186	-0.10%
2023/04/21	2	24.90	0	0.00	24.85	2	26,318	0.01%
2023/04/20	0.3	24.92	9	24.86	24.90	-8.7	26,408	-0.03%
2023/04/19	3	25.08	0	0.00	25.05	3	26,893	0.01%
2023/04/18	0	0.00	3.6	25.24	25.30	-3.6	26,824	-0.01%
2023/04/17	11	25.15	0	0.00	25.25	11	26,845	0.04%
2023/04/14	3	25.35	0	0.00	25.45	3	26,928	0.01%
2023/04/13	11	25.20	2	25.20	25.30	9	26,870	0.03%
2023/04/12	0	0.00	1	25.15	25.30	-1	26,846	0.00%
2023/04/11	52	25.20	0	0.00	25.25	52	26,870	0.19%
2023/04/10	3.4	24.96	0.1	24.95	25.00	3.3	26,754	0.01%
2023/04/06	21.1	25.54	1	25.55	25.45	20.1	26,524	0.08%
2023/03/31	59.2	25.19	3	25.22	25.30	56.2	25,953	0.22%
2023/03/30	41	24.96	7	24.99	25.00	34	25,577	0.13%
2023/03/29	0	24.85	0	0.00	24.90	0	25,366	0.00%
2023/03/28	2	24.75	2	24.75	24.80	0	25,574	0.00%
2023/03/27	15	24.65	1	24.65	24.70	14	25,631	0.05%
2023/03/24	0	24.70	1	24.60	24.70	-1	25,780	0.00%
2023/03/23	1.1	24.59	0	0.00	24.65	1.1	25,780	0.00%
2023/03/22	0	0.00	6	24.29	24.45	-6	25,746	-0.02%
2023/03/21	2	24.00	100	24.03	23.95	-98	25,969	-0.38%
2023/03/20	1	23.70	1	23.65	23.75	0	25,940	0.00%
2023/03/17	1.3	23.74	1	23.70	23.70	0.3	25,820	0.00%
2023/03/16	63.5	23.58	16	23.60	23.55	47.5	25,737	0.18%
2023/03/15	8	24.10	10	24.13	24.00	-2	25,346	-0.01%
2023/03/14	5	24.10	4	24.05	24.05	1	25,227	0.00%
2023/03/13	5	24.24	0	0.00	24.35	5	24,999	0.02%
2023/03/10	14.3	24.59	0	0.00	24.55	14.3	24,830	0.06%
2023/03/09	3.7	24.85	1	25.00	24.85	2.7	24,730	0.01%
2023/03/08	5	24.99	0	0.00	25.00	5	25,046	0.02%
2023/03/07	1	24.85	21	24.85	25.00	-20	25,186	-0.08%
2023/03/06	7	24.79	13	24.83	24.85	-6	25,275	-0.02%
2023/03/03	2	24.65	5	24.70	24.65	-3	25,394	-0.01%
2023/03/02	2	24.65	2	24.70	24.70	0	25,413	0.00%
2023/03/01	10	24.82	103	24.80	24.80	-93	25,464	-0.37%	大賣/
2023/02/24	16	24.94	3	24.92	24.95	13	25,274	0.05%
2023/02/23	54.4	24.95	6.4	24.95	24.95	48	24,712	0.19%
2023/02/22	15	24.78	23	24.82	24.90	-8	24,520	-0.03%
2023/02/21	62.5	24.72	28	24.75	24.75	34.5	24,211	0.14%
2023/02/20	113	25.82	4.3	26.00	26.00	108.7	22,032	0.49%	大買/鉅額交易
2023/02/17	0.3	25.30	0	0.00	25.40	0.3	22,020	0.00%
2023/02/16	7	25.14	0	0.00	25.10	7	22,302	0.03%
2023/02/15	23.1	25.08	15	25.10	25.05	8.1	22,859	0.04%
2023/02/14	11.1	25.30	0	0.00	25.25	11.1	22,744	0.05%
2023/02/13	4.1	24.98	11.1	24.84	25.20	-7	22,744	-0.03%
2023/02/10	5	24.72	0	0.00	24.70	5	22,403	0.02%
2023/02/09	2	24.48	0	0.00	24.60	2	22,403	0.01%
2023/02/08	0	0.00	1	24.70	24.50	-1	22,448	0.00%
2023/02/07	3	24.50	0	24.65	24.40	3	22,204	0.01%
2023/02/06	10.1	24.60	0	0.00	24.50	10.1	22,109	0.05%
2023/02/03	50	24.70	0	0.00	24.70	50	21,991	0.23%
2023/02/02	45	24.68	0	0.00	24.65	45	22,066	0.20%
2023/02/01	5	24.60	1	24.65	24.65	4	21,983	0.02%
2023/01/31	2.3	24.65	0	0.00	24.50	2.3	22,091	0.01%
2023/01/30	5	24.50	4.5	24.76	24.90	0.5	21,892	0.00%
2023/01/17	6	24.25	0	0.00	24.15	6	21,493	0.03%
2023/01/16	1	24.50	9.3	24.49	24.45	-8.3	21,542	-0.04%
2023/01/13	3	24.30	0	0.00	24.25	3	21,747	0.01%
2023/01/12	6.1	24.18	0	0.00	24.05	6.1	22,253	0.03%
2023/01/11	9	24.35	2	24.25	24.20	7	22,618	0.03%
2023/01/10	4	24.40	1	24.35	24.50	3	23,176	0.01%
2023/01/09	0	0.00	10.6	24.46	24.60	-10.6	23,482	-0.05%
2023/01/06	35	23.95	35	23.95	23.95	0	23,520	0.00%
2023/01/04	10	23.85	0	0.00	23.80	10	24,469	0.04%
2023/01/03	42	23.95	42	23.95	24.00	0	24,994	0.00%
2022/12/30	1	24.20	10	24.20	24.05	-9	25,089	-0.04%
2022/12/29	8	23.91	0	0.00	24.10	8	25,674	0.03%
2022/12/28	0	0.00	1	24.15	24.05	-1	25,844	0.00%
2022/12/27	0	0.00	0.2	24.30	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	1	24.05	0	0.00	24.10	1	26,908	0.00%
2022/12/22	0	0.00	1	24.30	24.35	-1	27,330	0.00%
2022/12/21	5	24.00	0	0.00	24.10	5	27,681	0.02%
2022/12/20	7.7	23.99	0	0.00	24.00	7.7	27,990	0.03%
2022/12/19	51.5	24.10	0	0.00	24.30	51.5	28,030	0.18%
2022/12/16	51	24.30	1	24.40	24.25	50	28,079	0.18%
2022/12/15	1	24.65	0	0.00	24.60	1	28,313	0.00%
2022/12/14	0	0.00	3.1	24.60	24.65	-3.1	28,358	-0.01%
2022/12/13	2	24.33	0	0.00	24.20	2	28,309	0.01%
2022/12/09	1	24.65	0	0.00	24.65	1	28,309	0.00%
2022/12/08	10	24.50	0	0.00	24.65	10	28,421	0.04%
2022/12/07	0	0.00	11	24.50	24.40	-11	28,384	-0.04%
2022/12/05	0	0.00	1.2	24.35	24.25	-1.2	28,230	0.00%
2022/12/02	14	24.20	0	0.00	24.15	14	28,164	0.05%
2022/12/01	7.4	24.72	1	25.00	24.60	6.4	28,065	0.02%
2022/11/30	1	24.75	0.1	24.75	24.80	0.9	27,907	0.00%
2022/11/29	0	0.00	8	24.35	24.50	-8	27,597	-0.03%
2022/11/28	1.3	23.78	3	24.10	24.10	-1.8	27,285	-0.01%
2022/11/25	28	23.93	0	0.00	24.15	28	27,359	0.10%
2022/11/24	7	24.10	5.2	24.18	24.25	1.8	27,342	0.01%
2022/11/23	3	23.88	20.7	23.81	24.00	-17.7	27,320	-0.06%
2022/11/22	4	23.64	1	23.65	23.75	3	27,186	0.01%
2022/11/21	13	23.55	2	23.65	23.75	11	27,053	0.04%
2022/11/18	2.2	23.52	0	0.00	23.70	2.2	26,863	0.01%
2022/11/17	5	23.64	0	0.00	23.75	5	26,730	0.02%
2022/11/16	11	24.00	0	0.00	24.00	11	26,587	0.04%
2022/11/15	0	0.00	2	23.90	24.20	-2	26,305	-0.01%
2022/11/14	12	24.00	0	0.00	24.05	12	25,900	0.05%
2022/11/11	1	23.90	11	23.95	24.00	-10	25,449	-0.04%
2022/11/10	3	23.20	10	23.25	23.20	-7	24,852	-0.03%
2022/11/09	10	23.45	0	0.00	23.45	10	24,785	0.04%
2022/11/08	7	23.43	0	0.00	23.50	7	24,490	0.03%
2022/11/07	0.6	23.50	2	23.25	23.50	-1.4	24,427	-0.01%
2022/11/04	8	22.93	0	0.00	23.05	8	24,457	0.03%
2022/11/03	31.9	23.07	0	0.00	23.05	31.9	24,429	0.13%
2022/11/02	2	23.23	2	23.35	23.25	0	24,583	0.00%
2022/11/01	12	23.35	0	0.00	23.40	12	24,560	0.05%
2022/10/31	2	23.20	0	0.00	23.20	2	24,549	0.01%
2022/10/27	14	23.17	32	23.40	23.10	-18	24,668	-0.07%
2022/10/26	1	23.35	18	23.31	23.20	-17	24,592	-0.07%
2022/10/25	8.3	22.59	5.1	22.70	22.80	3.2	24,368	0.01%
2022/10/24	7	22.79	1.2	23.20	22.85	5.8	24,346	0.02%
2022/10/21	50	22.92	6	22.90	22.95	44	24,367	0.18%
2022/10/20	6.1	22.15	68	22.31	22.55	-61.9	24,420	-0.25%
2022/10/19	26.2	22.79	0.2	22.70	22.50	26	24,148	0.11%
2022/10/18	36	22.93	30.6	22.81	23.00	5.4	24,006	0.02%
2022/10/17	4.2	23.11	45	23.00	23.10	-40.8	23,675	-0.17%
2022/10/14	16.4	23.64	0	0.00	23.55	16.4	23,619	0.07%
2022/10/13	41.9	23.78	0.4	23.65	23.75	41.5	23,349	0.18%
2022/10/12	2	24.25	0	0.00	24.60	2	22,797	0.01%
2022/10/11	17.9	24.56	1.4	24.47	24.40	16.5	22,867	0.07%
2022/10/07	12	25.26	2.1	25.40	25.30	9.9	22,305	0.04%
2022/10/06	3	25.23	0.1	25.30	25.45	2.9	22,453	0.01%
2022/10/05	10	25.29	0	0.00	25.25	10	22,312	0.04%
2022/10/04	7	25.35	0	0.00	25.30	7	22,603	0.03%
2022/10/03	10.2	25.35	1	25.40	25.35	9.1	23,041	0.04%
2022/09/30	5	25.86	0	0.00	25.75	5	22,887	0.02%
2022/09/29	18.6	25.96	0.1	26.15	26.10	18.5	22,759	0.08%
2022/09/28	0	0.00	11	26.12	26.10	-11	22,658	-0.05%
2022/09/27	5	26.19	0	0.00	26.15	5	22,376	0.02%
2022/09/26	7	26.46	5	26.50	26.35	2	22,217	0.01%
2022/09/23	21	26.80	0	0.00	26.75	21	22,276	0.09%
2022/09/22	13.3	26.85	0	0.00	26.80	13.3	22,245	0.06%
2022/09/21	1	27.30	0	0.00	27.30	1	21,945	0.00%
2022/09/20	0.1	27.50	0.1	27.55	27.40	0	21,898	0.00%
2022/09/19	0	0.00	0.2	27.50	27.40	-0.2	21,916	0.00%
2022/09/16	3.2	27.36	0	0.00	27.40	3.2	21,998	0.01%
2022/09/15	0.1	27.45	0.1	27.65	27.55	0	21,723	0.00%
2022/09/14	9	27.52	2	27.45	27.40	7	21,826	0.03%
2022/09/13	0	0.00	0.1	27.90	27.75	-0.1	21,825	0.00%
2022/09/12	3	27.68	0	0.00	27.75	3	21,909	0.01%
2022/09/07	13.2	27.33	0	0.00	27.30	13.2	22,493	0.06%
2022/09/06	2	27.70	4.3	27.83	27.80	-2.3	22,502	-0.01%
2022/09/05	3.7	27.61	0.7	27.69	27.55	3	22,607	0.01%
2022/09/02	13	27.65	0.8	27.78	27.60	12.3	22,677	0.05%
2022/09/01	30.2	27.65	0.2	28.00	27.65	30	22,680	0.13%
2022/08/31	1	27.95	0.2	28.05	28.20	0.8	22,507	0.00%
2022/08/29	13	27.64	1.3	27.73	27.70	11.7	22,262	0.05%
2022/08/26	6	27.92	1.2	28.07	28.00	4.8	22,205	0.02%
2022/08/25	5	27.84	0	0.00	27.80	5	22,389	0.02%
2022/08/24	4	27.56	0	0.00	27.65	4	22,660	0.02%
2022/08/23	3.3	27.60	0.2	27.65	27.55	3.2	23,486	0.01%
2022/08/22	1	27.80	0	0.00	27.80	1	23,625	0.00%
2022/08/19	0.5	28.15	0	0.00	28.05	0.5	23,772	0.00%
2022/08/18	0.1	28.10	0.1	28.15	28.05	-0.1	24,571	0.00%
2022/08/16	3.6	28.24	0.1	28.35	28.30	3.5	24,579	0.01%
2022/08/15	10	28.35	7.2	28.45	28.35	2.8	24,915	0.01%
2022/08/12	0	0.00	0.2	28.53	28.45	-0.2	25,136	0.00%
2022/08/11	0	0.00	0.1	28.65	28.50	-0.1	25,489	0.00%
2022/08/10	2	28.18	1.3	27.99	28.15	0.8	25,919	0.00%
2022/08/09	2.3	27.85	17	28.04	28.10	-14.7	26,201	-0.06%
2022/08/08	14	27.49	0	0.00	27.60	14	26,293	0.05%
2022/08/05	2	27.45	0	0.00	27.55	2	26,864	0.01%
2022/08/03	8.3	27.03	0	0.00	27.20	8.3	27,583	0.03%
2022/08/02	6.1	27.26	5	27.05	27.35	1.1	28,013	0.00%
2022/08/01	4.8	27.36	0	0.00	27.20	4.8	28,162	0.02%
2022/07/29	10.3	27.32	3.6	27.44	27.50	6.7	28,435	0.02%
2022/07/28	27	27.45	1.2	27.48	27.65	25.8	28,289	0.09%
2022/07/27	11.2	29.35	0	0.00	29.35	11.2	28,025	0.04%
2022/07/26	15.1	29.24	0	0.00	29.20	15.1	27,904	0.05%
2022/07/25	11	29.15	4.4	29.29	29.15	6.6	27,790	0.02%
2022/07/22	12	29.04	6	28.98	29.05	6	27,909	0.02%
2022/07/21	12.3	28.41	1	28.50	28.45	11.3	27,922	0.04%
2022/07/20	12.4	27.88	2	28.08	27.85	10.4	27,933	0.04%
2022/07/19	26	27.76	0	0.00	27.85	26	27,927	0.09%
2022/07/14	0	0.00	0	27.20	27.40	0	27,967	0.00%
2022/07/13	4	27.05	1	27.15	27.10	3	27,947	0.01%
2022/07/12	3.5	26.56	0	0.00	26.50	3.5	28,125	0.01%
2022/07/11	25.2	27.29	10	27.05	27.05	15.2	27,990	0.05%
2022/07/08	0.4	28.45	0	0.00	28.30	0.4	28,352	0.00%
2022/07/07	4	28.40	0	0.00	28.60	4	28,510	0.01%
2022/07/06	10	28.65	1	28.85	28.60	9	28,719	0.03%
2022/07/04	52.1	29.01	0	0.00	28.95	52.1	29,590	0.18%
2022/07/01	3.6	28.91	1.1	29.24	29.10	2.5	30,456	0.01%
2022/06/30	1.4	29.14	0	0.00	29.00	1.4	30,507	0.00%
2022/06/28	1	29.65	0	0.00	29.70	1	30,665	0.00%
2022/06/27	0	0.00	3	29.90	29.70	-3	30,904	-0.01%
2022/06/24	8	29.60	1	29.70	29.65	7	31,025	0.02%
2022/06/22	16	28.90	0	0.00	28.95	16	30,976	0.05%
2022/06/21	1	29.25	0	0.00	29.50	1	30,840	0.00%
2022/06/20	0.1	29.30	38.1	29.25	29.00	-38	30,838	-0.12%
2022/06/17	7	28.99	6.3	29.00	29.10	0.7	30,830	0.00%
2022/06/16	0	0.00	6.2	29.59	29.50	-6.2	30,482	-0.02%
2022/06/15	2	29.13	0	0.00	29.15	2	30,603	0.01%
2022/06/14	0	0.00	3.3	29.11	29.45	-3.3	30,745	-0.01%
2022/06/13	3	28.90	4	28.93	28.90	-1	30,810	0.00%
2022/06/10	0	0.00	0.2	29.33	29.15	-0.2	30,665	0.00%
2022/06/09	4.3	29.13	0	0.00	29.15	4.3	30,719	0.01%
2022/06/08	1	29.45	0.1	29.55	29.50	1	30,664	0.00%
2022/06/06	0.1	29.50	2	29.60	29.60	-1.9	31,008	-0.01%
2022/06/02	3	29.52	0	0.00	29.55	3	31,306	0.01%
2022/06/01	5	29.90	0.1	30.20	29.80	4.9	31,558	0.02%
2022/05/31	1	29.95	0.7	29.90	30.60	0.4	31,353	0.00%
2022/05/30	0	0.00	6.5	29.80	30.05	-6.5	30,566	-0.02%
2022/05/27	3	29.45	15.7	29.38	29.40	-12.7	30,477	-0.04%
2022/05/26	25.5	28.84	5	28.80	28.80	20.5	30,519	0.07%
2022/05/25	1	29.45	4.8	29.60	29.55	-3.8	30,243	-0.01%
2022/05/24	5	29.71	9.2	29.67	29.45	-4.2	30,635	-0.01%
2022/05/23	6	29.64	4.8	29.26	29.45	1.2	30,589	0.00%
2022/05/20	2	28.95	0.1	29.00	28.90	1.9	30,556	0.01%
2022/05/19	3.1	28.85	5	28.85	28.75	-1.9	30,358	-0.01%
2022/05/18	2	28.73	4.1	29.26	29.60	-2.1	29,968	-0.01%
2022/05/17	11.4	28.71	0.1	28.75	28.60	11.3	29,719	0.04%
2022/05/16	6.2	29.09	6	29.20	29.10	0.2	29,628	0.00%
2022/05/13	0.3	29.13	0	0.00	29.45	0.3	29,513	0.00%
2022/05/12	18.2	29.57	9.9	29.66	29.50	8.3	29,045	0.03%
2022/05/11	1	30.50	3	30.48	30.65	-2	28,676	-0.01%
2022/05/10	7	30.28	4	30.13	30.35	3	28,560	0.01%
2022/05/09	3.2	30.93	4	30.95	30.70	-0.8	28,178	0.00%
2022/05/06	14.3	31.60	18.8	31.60	31.80	-4.5	28,159	-0.02%
2022/05/05	4.1	32.14	10	32.35	32.10	-5.9	28,325	-0.02%
2022/05/04	0.2	32.58	4	32.58	32.40	-3.8	28,119	-0.01%
2022/05/03	2	32.85	2.3	32.73	32.70	-0.3	28,203	0.00%
2022/04/29	0	0.00	0.5	33.66	33.85	-0.5	27,989	0.00%
2022/04/28	8	33.28	6.1	33.32	33.30	1.9	27,975	0.01%
2022/04/27	2	33.10	3	32.85	33.20	-1	27,580	0.00%
2022/04/26	1	33.00	7	33.36	33.45	-6	27,301	-0.02%
2022/04/25	1	32.30	4	32.50	32.45	-3	26,959	-0.01%
2022/04/22	2	32.65	22.1	32.56	33.00	-20.1	26,784	-0.08%
2022/04/21	2.2	32.20	4.2	32.83	32.20	-2	26,673	-0.01%
2022/04/20	9	32.14	10.6	32.20	32.50	-1.6	26,892	-0.01%
2022/04/19	10.3	32.26	4	32.09	32.15	6.3	26,908	0.02%
2022/04/18	27.1	32.21	22.3	32.31	32.20	4.8	26,963	0.02%
2022/04/15	14	33.51	4	33.53	33.30	10	26,415	0.04%
2022/04/14	117.3	34.07	6.2	34.41	33.35	111.1	26,342	0.42%	大買/鉅額交易
2022/04/12	5	35.10	0	0.00	35.15	5	25,441	0.02%
2022/04/11	11.4	35.16	7	34.99	35.35	4.4	25,024	0.02%
2022/04/08	4.1	34.63	26.9	34.66	34.85	-22.9	24,284	-0.09%
2022/04/07	91	34.59	9	34.51	33.75	82	23,842	0.34%
2022/04/06	0	0.00	19.1	33.54	34.05	-19.1	22,977	-0.08%
2022/04/01	2	32.95	18	33.11	33.00	-16	22,610	-0.07%
2022/03/31	3.2	33.11	5.5	33.03	33.05	-2.3	22,363	-0.01%
2022/03/30	3	33.00	43	32.81	32.85	-40	22,078	-0.18%
2022/03/29	4	32.43	5	32.45	32.30	-1	21,769	0.00%
2022/03/28	10	31.95	10	31.95	32.10	0	21,517	0.00%
2022/03/25	6	31.74	1.1	31.71	31.80	4.9	21,349	0.02%
2022/03/23	0	0.00	2	31.60	31.70	-2	21,237	-0.01%
2022/03/22	0	0.00	6.3	31.30	31.40	-6.3	20,979	-0.03%
2022/03/21	0	0.00	2.2	31.17	31.15	-2.2	20,700	-0.01%
2022/03/18	10	31.30	7	31.18	31.05	3	20,610	0.01%
2022/03/17	9	31.28	6.3	31.04	30.90	2.7	20,246	0.01%
2022/03/16	6	30.45	8.3	30.35	30.50	-2.3	19,838	-0.01%
2022/03/15	0	0.00	3.8	30.08	30.10	-3.8	19,599	-0.02%
2022/03/14	1	30.00	6	30.06	30.05	-5	19,488	-0.03%
2022/03/11	0.1	29.90	0.1	29.95	29.95	0	19,522	0.00%
2022/03/10	2	29.65	5	29.82	29.90	-3	19,461	-0.02%
2022/03/09	22.2	28.99	0	0.00	28.80	22.2	19,237	0.12%
2022/03/08	4.4	28.93	2.3	28.98	28.95	2.1	19,069	0.01%
2022/03/07	5	29.07	0	0.00	29.20	5	18,755	0.03%
2022/03/04	3	29.42	1.1	29.61	29.70	2	18,877	0.01%
2022/03/03	1	29.90	1	29.95	29.95	0	18,961	0.00%
2022/03/02	1	29.80	1	29.90	29.90	0	19,008	0.00%
2022/02/25	6	29.31	0	0.00	29.45	6	19,000	0.03%
2022/02/24	10.2	29.49	20	29.60	29.60	-9.8	18,467	-0.05%
2022/02/23	3.2	29.95	0	0.00	30.00	3.2	18,052	0.02%
2022/02/22	11	29.90	6	29.92	30.00	5	18,132	0.03%
2022/02/21	2.3	30.14	0	0.00	30.20	2.3	17,846	0.01%
2022/02/17	5	30.83	0	0.00	30.50	5	17,913	0.03%
2022/02/16	1	30.75	13	30.83	30.65	-12	17,857	-0.07%
2022/02/15	2.2	30.28	0	0.00	30.25	2.2	17,736	0.01%
2022/02/14	3	30.27	0	0.00	30.35	3	18,057	0.02%
2022/02/11	4	30.14	2	30.05	30.40	2	18,304	0.01%
2022/02/10	6	30.24	4	30.24	30.30	2	18,248	0.01%
2022/02/09	2	30.30	3	30.22	30.35	-1	18,159	-0.01%
2022/02/08	1.2	30.16	0	0.00	30.10	1.2	17,802	0.01%
2022/02/07	16	29.74	13	29.70	29.95	3	17,460	0.02%
2022/01/26	0	0.00	2	28.95	29.00	-2	16,923	-0.01%
2022/01/25	2	28.53	100.2	28.50	28.85	-98.2	16,852	-0.58%
2022/01/24	3	28.53	22	28.40	28.85	-19	16,611	-0.11%
2022/01/21	3	28.73	0	0.00	28.85	3	16,652	0.02%
2022/01/20	2	28.85	2	28.95	28.95	0	16,580	0.00%
2022/01/19	4	29.04	101	29.00	29.00	-97	16,539	-0.59%	大賣/
2022/01/18	3	29.33	7	29.36	29.20	-4	16,580	-0.02%
2022/01/17	3	29.12	88	29.15	29.20	-85	16,515	-0.51%
2022/01/14	4	29.34	0	0.00	29.50	4	16,375	0.02%
2022/01/13	2	29.60	12.2	29.67	29.90	-10.2	16,353	-0.06%
2022/01/12	22	29.30	4	29.30	29.40	18	16,038	0.11%
2022/01/11	16	28.93	5	29.20	29.30	11	15,830	0.07%
2022/01/10	0	0.00	1.1	28.81	28.95	-1.1	15,589	-0.01%
2022/01/07	0	0.00	38.3	28.98	28.95	-38.3	15,599	-0.25%
2022/01/06	0	0.00	28.1	28.51	28.55	-28.1	15,267	-0.18%
2022/01/05	1	28.10	15.3	28.15	28.20	-14.3	14,964	-0.10%
2022/01/03	7	28.09	10	28.00	28.00	-3	15,109	-0.02%
2021/12/30	4	28.08	4	28.00	28.05	0	15,184	0.00%
2021/12/29	3	27.95	0	0.00	28.05	3	15,235	0.02%
2021/12/28	1	27.95	18	27.95	28.00	-17	15,216	-0.11%
2021/12/27	10	27.90	0.2	28.05	27.95	9.8	15,232	0.06%
2021/12/24	23	27.90	4	27.95	27.95	19	15,526	0.12%
2021/12/23	7	27.90	3.2	27.86	27.90	3.8	15,713	0.02%
2021/12/22	3.7	27.87	0	0.00	27.90	3.7	15,935	0.02%
2021/12/21	0	0.00	1.1	27.85	27.95	-1.1	15,970	-0.01%
2021/12/20	1.7	27.83	2.2	27.77	27.80	-0.6	16,105	0.00%
2021/12/17	0	0.00	8.7	27.92	28.00	-8.7	16,162	-0.05%
2021/12/16	2	27.70	7	27.76	27.85	-5	16,103	-0.03%
2021/12/15	5	27.65	0	0.00	27.70	5	16,649	0.03%
2021/12/14	30.1	27.69	0	0.00	27.75	30.1	17,018	0.18%
2021/12/13	7.1	27.93	0	0.00	27.85	7.1	17,039	0.04%
2021/12/10	3.2	27.95	1	27.95	27.95	2.2	16,974	0.01%
2021/12/08	1.4	27.95	2.2	28.00	28.00	-0.8	17,096	0.00%
2021/12/07	2.2	27.71	4	27.86	28.00	-1.8	17,150	-0.01%
2021/12/06	6	27.86	0	0.00	27.90	6	17,161	0.03%
2021/12/03	0	0.00	3.1	27.77	27.85	-3.1	17,375	-0.02%
2021/12/02	5.2	27.50	6	27.53	27.70	-0.8	17,391	0.00%
2021/12/01	0.2	27.50	0	0.00	27.55	0.2	17,536	0.00%
2021/11/30	1.8	27.28	0.1	27.45	26.95	1.8	17,713	0.01%
2021/11/29	5	27.28	9.3	27.27	27.20	-4.3	17,555	-0.02%
2021/11/26	101	27.55	1	27.65	27.60	100	18,159	0.55%	大買/
2021/11/25	5	27.75	0	0.00	27.90	5	19,582	0.03%
2021/11/24	0	0.00	12	27.99	28.00	-12	20,638	-0.06%
2021/11/23	3	27.33	12	27.34	27.40	-9	21,097	-0.04%
2021/11/22	0.1	27.45	3.2	27.30	27.50	-3.1	21,440	-0.01%
2021/11/18	3	27.85	16	27.90	27.95	-13	22,181	-0.06%
2021/11/17	5	27.90	4	27.95	27.95	1	22,368	0.00%
2021/11/16	0	0.00	14	27.90	27.90	-14	22,525	-0.06%
2021/11/15	5	27.65	11.1	27.91	27.95	-6.1	22,819	-0.03%
2021/11/12	3.5	27.55	3	27.80	27.60	0.5	22,868	0.00%
2021/11/11	0	0.00	6	27.58	27.75	-6	23,019	-0.03%
2021/11/10	4	27.31	30	27.34	27.35	-26	22,766	-0.11%
2021/11/09	2	26.85	0	0.00	27.00	2	22,490	0.01%
2021/11/08	1	26.90	1.2	26.81	26.90	-0.2	22,524	0.00%
2021/11/05	0	0.00	1	26.80	26.80	-1	22,508	0.00%
2021/11/04	10.1	26.75	13	26.75	26.70	-2.9	22,650	-0.01%
2021/11/03	2	26.68	1	26.65	26.70	1	22,821	0.00%
2021/11/02	0	0.00	20	26.70	26.70	-20	22,957	-0.09%
2021/11/01	4	26.68	1	26.70	26.65	3	23,062	0.01%
2021/10/29	2	26.40	0	0.00	26.55	2	23,108	0.01%
2021/10/28	1.2	26.70	0	0.00	26.60	1.2	22,959	0.01%
2021/10/27	9.1	26.66	0	0.00	26.75	9.1	23,112	0.04%
2021/10/26	1	26.60	9.4	26.52	26.65	-8.4	23,197	-0.04%
2021/10/25	0	0.00	22.2	26.40	26.35	-22.2	23,185	-0.10%
2021/10/22	0	0.00	2	26.45	26.45	-2	23,368	-0.01%
2021/10/20	0	0.00	3.1	26.30	26.30	-3.1	23,426	-0.01%
2021/10/19	0	0.00	0.9	26.25	26.25	-0.9	23,572	0.00%
2021/10/18	0	0.00	1	26.20	26.20	-1	23,748	0.00%
2021/10/14	2	26.05	3.5	26.15	26.10	-1.5	23,979	-0.01%
2021/10/13	1	26.10	5.3	26.10	26.15	-4.3	24,116	-0.02%
2021/10/08	4	26.04	0	0.00	26.00	4	24,156	0.02%
2021/10/07	1	26.20	3	26.15	26.25	-2	24,320	-0.01%
2021/10/06	1.3	26.07	2	25.98	26.05	-0.7	24,491	0.00%
2021/10/05	1	25.90	7.1	25.95	25.90	-6.1	24,529	-0.02%
2021/10/04	1.1	26.05	0.1	26.10	26.00	1	24,580	0.00%
2021/10/01	3.2	26.06	24.2	26.13	26.10	-21	24,614	-0.09%
2021/09/30	2.7	26.21	10	26.25	26.30	-7.3	24,461	-0.03%
2021/09/29	0	0.00	0.1	26.35	26.35	-0.1	24,349	0.00%
2021/09/28	3.6	26.37	0.6	26.40	26.40	3	24,262	0.01%
2021/09/24	0	0.00	1	26.40	26.30	-1	24,287	0.00%
2021/09/23	0.4	26.45	1	26.20	26.25	-0.6	24,375	0.00%
2021/09/22	1	25.80	0.2	26.00	25.90	0.9	24,477	0.00%
2021/09/16	2	26.30	11	26.35	26.35	-9	23,797	-0.04%
2021/09/15	2	26.33	0	0.00	26.30	2	23,745	0.01%
2021/09/14	11	26.35	6	26.35	26.35	5	23,843	0.02%
2021/09/13	0	0.00	10	26.25	26.30	-10	23,811	-0.04%
2021/09/10	0	0.00	0.1	26.35	26.30	-0.1	23,932	0.00%
2021/09/09	0	0.00	26.4	26.25	26.25	-26.4	24,207	-0.11%
2021/09/08	2	26.15	2.1	26.25	26.25	-0.1	24,179	0.00%
2021/09/06	1	26.20	110	26.28	26.25	-109	23,993	-0.45%	大賣/鉅額交易
2021/09/03	1	26.25	0.1	26.25	26.30	1	23,818	0.00%
2021/09/02	21.1	26.15	0	0.00	26.25	21.1	23,598	0.09%
2021/09/01	27.3	26.05	0	0.00	26.05	27.3	23,230	0.12%
2021/08/31	97.2	26.18	71.4	26.45	26.60	25.8	22,507	0.11%
2021/08/30	4.2	27.80	104.1	27.85	27.85	-99.9	20,942	-0.48%	大賣/
2021/08/27	24.4	27.47	7	27.47	27.70	17.4	19,846	0.09%
2021/08/26	29	27.35	6	27.33	27.40	23	19,041	0.12%
2021/08/25	3	27.33	26	27.35	27.35	-23	18,798	-0.12%
2021/08/24	10	27.05	14	27.07	27.30	-4	18,566	-0.02%
2021/08/23	10	26.90	0	0.00	26.90	10	17,996	0.06%
2021/08/20	3.1	26.85	0	0.00	26.85	3.1	17,928	0.02%
2021/08/19	4	26.84	3	26.93	26.95	1	18,302	0.01%
2021/08/18	102	26.95	16	26.92	27.00	86	17,916	0.48%	大買/
2021/08/17	100	26.65	101	26.75	26.95	-1	17,749	-0.01%	大賣/
2021/08/16	5	26.76	1	26.75	26.70	4	17,505	0.02%
2021/08/13	1.8	26.89	0	0.00	26.95	1.8	17,345	0.01%
2021/08/10	5	26.85	0.2	27.00	27.00	4.8	17,443	0.03%
2021/08/09	1	26.85	2	26.85	26.90	-1	18,082	-0.01%
2021/08/06	2.2	26.85	1	26.90	26.85	1.2	18,103	0.01%
2021/08/04	5	26.85	0	0.00	26.90	5	20,131	0.02%
2021/08/03	0	0.00	12	26.88	26.95	-12	20,465	-0.06%
2021/08/02	0.2	26.90	8	26.84	26.90	-7.8	20,712	-0.04%
2021/07/30	2	26.55	2	26.65	26.50	0	20,574	0.00%
2021/07/29	100	26.55	3	26.53	26.60	97	20,545	0.47%
2021/07/28	1	26.35	6	26.35	26.50	-5	20,655	-0.02%
2021/07/27	0	0.00	11	26.50	26.50	-11	21,197	-0.05%
2021/07/26	5	26.50	0	0.00	26.50	5	21,430	0.02%
2021/07/23	10	26.55	1	26.55	26.60	9	21,524	0.04%
2021/07/22	5.1	26.35	1	26.40	26.45	4.1	21,421	0.02%
2021/07/21	5	26.30	0	0.00	26.35	5	21,320	0.02%
2021/07/19	3.1	26.33	0	0.00	26.40	3.1	21,433	0.01%
2021/07/15	5.3	26.35	0	0.00	26.35	5.3	21,674	0.02%
2021/07/14	2	26.25	5	26.29	26.30	-3	21,797	-0.01%
2021/07/13	8	26.24	3	26.22	26.25	5	21,942	0.02%
2021/07/12	0	0.00	2	26.25	26.25	-2	22,083	-0.01%
2021/07/09	81	26.01	1	26.05	26.20	80	22,478	0.36%
2021/07/08	1	26.15	0	0.00	26.20	1	22,743	0.00%
2021/07/07	1	26.15	0.5	26.15	26.15	0.5	22,891	0.00%
2021/07/06	2	26.10	11.2	26.11	26.15	-9.2	23,074	-0.04%
2021/07/02	2.4	26.00	0	0.00	26.00	2.4	23,201	0.01%
2021/07/01	28	26.13	30	26.01	26.00	-2	23,204	-0.01%
2021/06/30	2	26.20	21.3	26.29	26.30	-19.3	23,240	-0.08%
2021/06/29	4	26.08	0.5	26.15	26.15	3.5	23,187	0.02%
2021/06/25	9	26.20	9.3	26.10	26.15	-0.3	23,499	0.00%
2021/06/24	3	25.92	1	25.95	25.95	2	23,579	0.01%
2021/06/23	3	25.70	6	25.70	25.90	-3	23,683	-0.01%
2021/06/22	0	0.00	2.4	25.50	25.40	-2.4	23,735	-0.01%
2021/06/21	4	25.39	0	0.00	25.45	4	23,739	0.02%
2021/06/18	1	25.50	13	25.60	25.50	-12	23,754	-0.05%
2021/06/17	3	25.48	0	0.00	25.65	3	23,584	0.01%
2021/06/16	6	25.67	0	0.00	25.60	6	23,962	0.03%
2021/06/11	1	25.75	1	25.80	25.80	0	24,103	0.00%
2021/06/09	18	25.75	0	0.00	25.70	18	24,614	0.07%
2021/06/08	1	25.75	0	0.00	25.95	1	24,734	0.00%
2021/06/07	2	25.83	0	0.00	25.90	2	25,064	0.01%
2021/06/03	0	0.00	9	25.91	25.95	-9	26,131	-0.03%
2021/06/02	41	25.90	0	0.00	26.00	41	26,310	0.16%
2021/06/01	1	25.65	0	0.00	25.90	1	26,357	0.00%
2021/05/31	4	25.40	9	25.49	25.55	-5	26,612	-0.02%
2021/05/28	2	25.38	10	25.40	25.40	-8	26,718	-0.03%
2021/05/27	0.1	25.45	0	0.00	25.30	0.1	26,841	0.00%
2021/05/26	1	25.50	2	25.53	25.55	-1	27,010	0.00%
2021/05/25	3	25.37	3	25.45	25.40	0	27,379	0.00%
2021/05/21	1	25.30	0	0.00	25.45	1	27,796	0.00%
2021/05/20	11	25.21	11	25.25	25.25	0	27,902	0.00%
2021/05/19	5	25.47	20	25.55	25.40	-15	27,954	-0.05%
2021/05/18	3	25.50	2	25.53	25.60	1	28,091	0.00%
2021/05/17	44	24.85	6	25.05	24.95	38	28,481	0.13%
2021/05/14	31	25.50	15	25.47	25.55	16	27,862	0.06%
2021/05/13	12	25.34	0	0.00	25.35	12	27,860	0.04%
2021/05/12	50	25.66	14	25.25	25.40	36	27,438	0.13%
2021/05/11	6	26.50	9.5	26.57	26.25	-3.5	26,033	-0.01%
2021/05/10	1	26.75	3	26.72	26.80	-2	25,839	-0.01%
2021/05/06	8	26.60	0.1	26.50	26.60	7.9	26,979	0.03%
2021/05/05	5	26.22	0	0.00	26.30	5	27,096	0.02%
2021/05/04	16	26.16	0	0.00	26.25	16	27,266	0.06%
2021/05/03	5	26.67	50	26.65	26.60	-45	26,904	-0.17%
2021/04/29	5.4	26.83	1.2	26.81	26.95	4.1	27,035	0.02%
2021/04/27	0.8	26.95	0	0.00	27.00	0.8	27,701	0.00%
2021/04/26	0	0.00	106	26.91	27.00	-106	27,763	-0.38%	大賣/鉅額交易
2021/04/23	4	26.65	2	26.65	26.80	2	27,879	0.01%
2021/04/22	12.2	26.85	0	0.00	26.85	12.2	27,868	0.04%
2021/04/21	6	27.06	5	27.05	27.00	1	27,647	0.00%
2021/04/20	11	27.08	50	27.20	27.20	-39	27,540	-0.14%
2021/04/19	23.2	27.05	26.1	27.01	27.25	-2.9	27,496	-0.01%
2021/04/16	2	26.83	1	26.90	26.95	1	27,294	0.00%
2021/04/15	30.1	26.73	21	26.78	26.90	9.1	27,286	0.03%
2021/04/14	0	0.00	19.2	26.30	26.35	-19.2	26,924	-0.07%
2021/04/13	5	26.30	6	26.23	26.25	-1	26,728	0.00%
2021/04/12	4	26.14	1.6	26.14	26.20	2.4	26,557	0.01%
2021/04/09	5	26.15	2	26.20	26.15	3	26,466	0.01%
2021/04/08	1	26.10	0.2	26.15	26.20	0.8	26,487	0.00%
2021/04/07	0	0.00	9	26.15	26.15	-9	26,720	-0.03%
2021/04/06	8.8	26.11	0	0.00	26.10	8.8	26,731	0.03%
2021/04/01	3	26.05	1	26.05	26.10	2	26,703	0.01%
2021/03/31	6	26.11	10	26.15	26.10	-4	26,666	-0.02%
2021/03/30	2	26.10	0.1	26.15	26.20	1.9	26,416	0.01%
2021/03/29	2	26.20	0.1	26.20	26.20	1.9	26,210	0.01%
2021/03/26	2	26.05	15	26.15	26.20	-13	26,057	-0.05%
2021/03/25	5	26.05	1	26.05	26.05	4	25,970	0.02%
2021/03/24	2	25.85	0	0.00	26.00	2	25,933	0.01%
2021/03/23	16	25.92	0	0.00	25.90	16	26,008	0.06%
2021/03/22	12	25.92	4	25.95	25.95	8	25,951	0.03%
2021/03/19	21	25.90	2	25.98	26.05	19	26,046	0.07%
2021/03/18	1	26.10	1.1	26.15	26.10	-0.1	25,737	0.00%
2021/03/17	35	26.07	3	26.15	26.00	32	25,731	0.12%
2021/03/16	63	26.15	9	26.17	26.20	54	25,656	0.21%
2021/03/15	4	26.05	11.3	26.09	26.10	-7.3	25,622	-0.03%
2021/03/12	5	25.95	5	25.90	25.95	0	25,843	0.00%
2021/03/11	5	26.04	14.4	26.04	25.90	-9.4	25,925	-0.04%
2021/03/10	7	25.94	26	25.91	26.00	-19	25,775	-0.07%
2021/03/09	9	25.63	18	25.58	25.70	-9	25,339	-0.04%
2021/03/05	2	25.00	1	25.25	25.05	1	25,058	0.00%
2021/03/04	9	25.02	0	0.00	25.10	9	25,593	0.04%
2021/03/03	1	25.20	0	0.00	25.25	1	25,461	0.00%
2021/03/02	22	25.26	9	25.46	25.15	13	25,283	0.05%
2021/02/26	16	25.28	103.2	25.25	25.25	-87.2	25,295	-0.34%	大賣/
2021/02/25	119	25.50	19.2	25.66	25.75	99.8	24,685	0.40%	大買/
2021/02/24	0	0.00	8.4	25.32	25.35	-8.4	24,484	-0.03%
2021/02/23	5	25.25	16	25.21	25.25	-11	24,729	-0.04%
2021/02/22	17	24.88	26.1	25.00	24.85	-9.1	24,809	-0.04%
2021/02/19	1	24.85	0	0.00	24.90	1	25,091	0.00%
2021/02/18	5	24.92	5	24.95	24.90	0	25,108	0.00%
2021/02/17	0	0.00	10	24.77	24.70	-10	25,169	-0.04%
2021/02/05	3.3	24.03	2	24.08	24.10	1.3	24,668	0.01%
2021/02/04	1	23.85	0	0.00	24.00	1	24,738	0.00%
2021/02/03	29	24.00	25.6	24.05	23.95	3.4	25,528	0.01%
2021/02/02	4	24.03	125	24.14	24.10	-121	25,657	-0.47%	大賣/鉅額交易
2021/02/01	8	23.85	48	23.86	23.90	-40	25,792	-0.16%
2021/01/29	15.5	23.84	0	0.00	23.60	15.5	25,749	0.06%
2021/01/28	28	24.00	30	24.00	24.00	-2	24,919	-0.01%
2021/01/27	4	24.24	76.6	24.30	24.20	-72.6	24,495	-0.30%
2021/01/26	21	24.11	0	0.00	24.10	21	24,330	0.09%
2021/01/25	21	24.22	0	0.00	24.25	21	24,011	0.09%
2021/01/22	7	24.35	0	0.00	24.30	7	24,061	0.03%
2021/01/21	31	24.57	0	0.00	24.50	31	23,998	0.13%
2021/01/20	16	24.68	62	24.65	24.55	-46	23,734	-0.19%
2021/01/19	2.1	24.90	6.9	24.91	24.90	-4.8	23,204	-0.02%
2021/01/18	12	24.90	0	0.00	24.90	12	23,246	0.05%
2021/01/15	10.8	25.04	3	25.05	25.00	7.8	23,093	0.03%
2021/01/14	1	25.20	4	25.29	25.20	-3	23,056	-0.01%
2021/01/13	6	25.23	3	25.33	25.30	3	23,141	0.01%
2021/01/12	15	25.35	0	0.00	25.30	15	23,295	0.06%
2021/01/11	10.9	25.41	2	25.40	25.50	8.9	23,462	0.04%
2021/01/08	9	25.25	32	25.15	25.50	-23	23,573	-0.10%
2021/01/07	6	25.19	12	25.16	25.20	-6	23,465	-0.03%
2021/01/06	2	25.10	0	0.00	25.20	2	23,392	0.01%
2021/01/05	0	0.00	8	25.30	25.30	-8	23,250	-0.03%
2021/01/04	1	25.40	0	0.00	25.35	1	23,389	0.00%
2020/12/31	7.1	25.49	8	25.71	25.55	-0.9	23,478	0.00%
2020/12/30	2	25.25	13.1	25.42	25.70	-11.1	23,358	-0.05%
2020/12/29	3	24.95	23.6	24.95	25.00	-20.6	23,076	-0.09%
2020/12/28	23	24.99	0.1	25.00	24.95	22.9	23,218	0.10%
2020/12/25	30	25.00	0	0.00	25.00	30	23,198	0.13%
2020/12/24	0	0.00	1	25.00	24.95	-1	23,221	0.00%
2020/12/23	2	25.00	1	25.00	24.95	1	23,360	0.00%
2020/12/22	2	25.10	0	0.00	25.00	2	23,614	0.01%
2020/12/21	0	0.00	2.1	25.20	25.30	-2.1	24,413	-0.01%
2020/12/18	2	25.35	0	0.00	25.15	2	24,630	0.01%
2020/12/17	1	25.35	0	0.00	25.30	1	25,044	0.00%
2020/12/15	10.6	24.90	0	0.00	24.85	10.6	25,416	0.04%
2020/12/14	8	25.00	10.4	25.01	25.00	-2.4	25,176	-0.01%
2020/12/11	1	25.15	0	0.00	25.10	1	25,001	0.00%
2020/12/10	9	25.12	9	25.02	25.00	0	24,867	0.00%
2020/12/09	3	25.07	4	25.03	25.10	-1	24,773	0.00%
2020/12/08	14	24.91	47.6	24.97	25.05	-33.6	24,550	-0.14%
2020/12/07	2	25.23	28	25.21	25.15	-26	24,111	-0.11%
2020/12/04	15	25.30	7	25.30	25.40	8	24,198	0.03%
2020/12/03	3	25.25	2	25.20	25.25	1	24,136	0.00%
2020/12/02	20.8	25.16	0	0.00	25.30	20.8	24,269	0.09%
2020/12/01	6	25.21	0	0.00	25.30	6	24,275	0.02%
2020/11/30	4	25.15	9	25.45	25.15	-5	24,224	-0.02%
2020/11/27	1	25.40	0	0.00	25.45	1	24,017	0.00%
2020/11/25	1.8	25.58	0	0.00	25.40	1.8	24,236	0.01%
2020/11/24	0	0.00	2	25.60	25.75	-2	24,014	-0.01%
2020/11/23	0	0.00	1	25.65	25.60	-1	23,973	0.00%
2020/11/20	6.5	25.39	0	0.00	25.35	6.5	23,919	0.03%
2020/11/19	5	25.54	0	0.00	25.65	5	23,463	0.02%
2020/11/18	13	25.87	4	25.85	25.85	9	23,071	0.04%
2020/11/17	2	26.00	0	0.00	26.10	2	22,736	0.01%
2020/11/16	1	26.00	2	26.25	26.15	-1	23,108	0.00%
2020/11/13	0	0.00	54	26.01	26.10	-54	23,188	-0.23%
2020/11/12	10.9	26.47	0	0.00	26.15	10.9	23,264	0.05%
2020/11/11	3	26.32	27.1	26.14	26.50	-24.1	23,204	-0.10%
2020/11/10	4	25.68	5	25.80	25.80	-1	22,260	0.00%
2020/11/09	1	25.25	6.2	25.35	25.45	-5.2	21,970	-0.02%
2020/11/06	55	25.16	2.5	25.23	25.30	52.5	21,709	0.24%
2020/11/05	6	24.97	1	25.00	25.05	5	21,637	0.02%
2020/11/04	5	24.88	5	25.00	24.85	0	21,638	0.00%
2020/11/03	0	0.00	4	24.75	24.90	-4	21,556	-0.02%
2020/11/02	10	24.29	25	24.38	24.60	-15	21,661	-0.07%
2020/10/30	5	24.26	145	24.20	24.30	-140	21,827	-0.64%	大賣/鉅額交易
2020/10/29	29	24.44	10	24.35	24.35	19	21,638	0.09%
2020/10/28	11	24.62	2	24.68	24.70	9	21,705	0.04%
2020/10/26	8	24.93	5	25.10	24.95	3	22,009	0.01%
2020/10/23	2	24.80	0	0.00	24.75	2	22,506	0.01%
2020/10/22	5	24.60	0	0.00	24.80	5	25,008	0.02%
2020/10/21	17	24.54	0	0.00	24.50	17	26,046	0.07%
2020/10/20	6	24.64	2	24.65	24.70	4	26,460	0.02%
2020/10/19	7	24.86	0	0.00	24.75	7	26,540	0.03%
2020/10/16	7	24.95	0	0.00	24.90	7	26,756	0.03%
2020/10/15	2	24.95	23	25.05	25.05	-21	26,830	-0.08%
2020/10/14	2	25.13	33	25.15	25.15	-31	26,846	-0.12%
2020/10/13	1	25.15	0	0.00	25.15	1	27,029	0.00%
2020/10/12	5	25.15	0	0.00	25.35	5	27,217	0.02%
2020/10/08	7.4	25.39	7.3	25.34	25.35	0.1	27,219	0.00%
2020/10/07	1	25.65	0	0.00	25.60	1	27,207	0.00%
2020/10/06	4	25.61	0	0.00	25.75	4	27,617	0.01%
2020/10/05	1	25.45	3	25.48	25.45	-2	27,813	-0.01%
2020/09/30	4	25.70	10	25.85	25.60	-6	27,790	-0.02%
2020/09/29	2	25.80	0	0.00	25.80	2	27,958	0.01%
2020/09/28	4	25.81	2	25.78	25.90	2	28,192	0.01%
2020/09/25	7	25.31	6	25.42	25.30	1	28,384	0.00%
2020/09/24	14	25.00	0	0.00	24.90	14	28,287	0.05%
2020/09/23	16.1	25.51	0	0.00	25.55	16.1	27,546	0.06%
2020/09/22	34	25.62	1	25.65	25.60	33	27,331	0.12%
2020/09/21	32	26.14	11	26.10	26.05	21	27,043	0.08%
2020/09/18	10	26.51	0.6	26.55	26.40	9.4	26,918	0.03%
2020/09/17	21	26.52	0	0.00	26.60	21	26,755	0.08%
2020/09/16	13	26.62	0	0.00	26.70	13	26,831	0.05%
2020/09/15	8	26.55	11	26.55	26.60	-3	26,935	-0.01%
2020/09/14	1	26.60	0	0.00	26.60	1	27,256	0.00%
2020/09/11	2	26.60	8	26.61	26.70	-6	27,304	-0.02%
2020/09/10	1	26.60	1	26.70	26.70	0	27,557	0.00%
2020/09/09	21	26.38	31.8	26.41	26.60	-10.8	27,873	-0.04%
2020/09/08	15	26.55	14	26.55	26.60	1	27,947	0.00%
2020/09/07	1.7	26.62	13	26.52	26.70	-11.4	28,718	-0.04%
2020/09/04	7	26.70	6	26.66	26.65	1	29,062	0.00%
2020/09/03	5	26.81	10	26.80	26.85	-5	29,103	-0.02%
2020/09/02	20.7	26.87	0	0.00	26.90	20.7	29,261	0.07%
2020/09/01	2.9	27.11	0	0.00	27.20	2.9	29,059	0.01%
2020/08/31	1	27.15	0	0.00	27.20	1	29,157	0.00%
2020/08/28	15.4	27.24	0	0.00	27.20	15.4	29,474	0.05%
2020/08/27	0	0.00	1	27.15	27.20	-1	29,939	0.00%
2020/08/26	1	27.25	0	0.00	27.35	1	30,396	0.00%
2020/08/25	1	27.45	1	27.20	27.25	0	30,506	0.00%
2020/08/24	5	27.15	0	0.00	27.05	5	31,756	0.02%
2020/08/21	13	27.29	2	27.25	27.40	11	32,195	0.03%
2020/08/20	9	27.13	0	0.00	27.05	9	32,276	0.03%
2020/08/19	0	0.00	2	27.80	27.55	-2	32,031	-0.01%
2020/08/18	48	27.18	2	27.10	27.50	46	31,835	0.14%
2020/08/17	2	27.00	1	27.10	27.10	1	32,140	0.00%
2020/08/13	0	0.00	2	26.95	27.00	-2	32,374	-0.01%
2020/08/12	0	0.00	120	26.90	26.85	-120	32,598	-0.37%	大賣/鉅額交易
2020/08/11	1	26.90	0	0.00	26.85	1	32,816	0.00%
2020/08/10	2	26.85	8	26.89	26.85	-6	32,858	-0.02%
2020/08/07	5	26.95	1	26.90	26.90	4	32,913	0.01%
2020/08/06	4	26.90	0	0.00	27.00	4	33,007	0.01%
2020/08/05	26	26.91	1	26.95	26.90	25	33,092	0.08%
2020/08/04	1	27.05	12	27.03	27.10	-11	33,189	-0.03%
2020/08/03	27	26.84	0	0.00	26.80	27	33,177	0.08%
2020/07/31	25	27.12	5.7	27.17	27.10	19.3	32,897	0.06%
2020/07/30	17	27.08	13	27.15	27.25	4	32,868	0.01%
2020/07/29	13	27.45	5.5	27.46	27.20	7.5	32,705	0.02%
2020/07/28	207	26.65	8.8	26.89	26.95	198.2	32,413	0.61%	大買/鉅額交易
2020/07/27	174	28.96	4	29.00	28.95	170	30,383	0.56%	大買/鉅額交易
2020/07/24	12	28.97	5	28.95	28.95	7	29,551	0.02%
2020/07/23	4	29.13	2.1	29.10	29.10	1.9	29,042	0.01%
2020/07/22	58	29.10	17	29.07	29.20	41	28,988	0.14%
2020/07/21	1.7	29.25	2	29.25	29.25	-0.3	28,612	0.00%
2020/07/20	41	29.16	0	0.00	29.25	41	28,624	0.14%
2020/07/17	6	29.15	5	29.06	29.15	1	28,770	0.00%
2020/07/16	100	28.85	4	28.98	28.95	96	29,162	0.33%
2020/07/15	0	0.00	1	28.85	28.85	-1	29,174	0.00%
2020/07/14	3	28.85	19	28.90	28.80	-16	29,484	-0.05%
2020/07/13	0	0.00	49.1	28.70	28.80	-49.1	29,705	-0.17%
2020/07/10	9	28.23	11	28.05	28.30	-2	29,897	-0.01%
2020/07/09	4	28.55	3	28.45	28.30	1	30,300	0.00%
2020/07/08	0	0.00	5	28.40	28.45	-5	30,544	-0.02%
2020/07/07	17	28.21	0	0.00	28.30	17	30,728	0.06%
2020/07/06	2	28.35	1	28.35	28.40	1	31,080	0.00%
2020/07/03	7	28.12	0	0.00	28.10	7	31,273	0.02%
2020/07/02	12	28.03	6	28.07	28.05	6	31,621	0.02%
2020/07/01	6	27.95	3	27.95	28.00	3	32,269	0.01%
2020/06/30	5	27.80	0	0.00	27.80	5	32,596	0.02%
2020/06/29	1	27.75	5	27.75	27.80	-4	32,870	-0.01%
2020/06/24	6	27.96	5	27.99	27.95	1	33,276	0.00%
2020/06/23	1	27.85	0	0.00	27.95	1	34,143	0.00%
2020/06/22	3	27.75	2	27.80	27.80	1	34,936	0.00%
2020/06/19	35	27.81	0	0.00	27.80	35	36,670	0.10%
2020/06/18	22	27.93	11	27.90	28.00	11	37,548	0.03%
2020/06/17	21	28.00	1	28.05	28.05	20	38,448	0.05%
2020/06/16	1	27.90	4	28.14	28.05	-3	41,134	-0.01%
2020/06/15	4	27.68	0.1	27.65	27.50	4	44,287	0.01%
2020/06/12	6	27.45	0	0.00	27.65	6	46,443	0.01%
2020/06/11	34	28.10	7	28.30	28.00	27	48,087	0.06%
2020/06/10	2	28.20	5	28.20	28.35	-3	48,827	-0.01%
2020/06/09	0	0.00	1	28.15	28.20	-1	50,493	0.00%
2020/06/08	4.5	28.05	3	28.10	28.10	1.5	52,153	0.00%
2020/06/05	8.5	28.03	1	28.00	28.00	7.5	52,394	0.01%
2020/06/04	15	27.97	0	0.00	28.10	15	52,914	0.03%
2020/06/03	20	28.12	14	28.10	28.20	6	53,442	0.01%
2020/06/02	4	27.26	9	27.51	27.55	-5	53,144	-0.01%
2020/06/01	2	27.08	23	27.06	27.05	-21	52,883	-0.04%
2020/05/29	29	26.77	3	26.70	26.65	26	52,809	0.05%
2020/05/28	6	26.78	0.9	26.95	26.80	5.1	51,720	0.01%
2020/05/27	3	26.90	1.1	26.96	26.95	1.9	51,943	0.00%
2020/05/26	1	27.00	0	0.00	26.90	1	52,311	0.00%
2020/05/25	4	26.79	1	26.70	26.85	3	52,400	0.01%
2020/05/22	13	26.83	1.9	26.85	26.75	11.1	52,542	0.02%
2020/05/21	8	27.01	5	26.95	27.00	3	52,286	0.01%
2020/05/19	21	26.92	20	27.04	26.90	1	52,337	0.00%
2020/05/18	12	26.80	15.1	26.87	26.80	-3.1	52,591	-0.01%
2020/05/15	0	0.00	4	27.00	26.95	-4	52,388	-0.01%
2020/05/14	4	26.89	2	26.85	26.90	2	52,322	0.00%
2020/05/13	4	27.13	2	27.10	27.15	2	52,245	0.00%
2020/05/12	3	26.92	0	0.00	26.85	3	52,304	0.01%
2020/05/11	6	27.10	9	27.05	27.05	-3	52,086	-0.01%
2020/05/08	1	26.85	0	0.00	26.85	1	51,777	0.00%
2020/05/07	9	26.87	5	26.75	26.80	4	51,779	0.01%
2020/05/06	7	26.80	0	0.00	26.85	7	51,838	0.01%
2020/05/05	10	26.93	0	0.00	26.85	10	51,890	0.02%
2020/05/04	3.9	26.92	4	26.80	26.80	-0.1	52,065	0.00%
2020/04/30	1	27.00	16	27.33	27.30	-15	51,954	-0.03%
2020/04/29	17.1	26.70	12	26.70	26.75	5.1	51,951	0.01%
2020/04/28	1	26.25	1	26.45	26.40	0	52,197	0.00%
2020/04/27	5	26.10	1	26.20	26.20	4	53,523	0.01%
2020/04/24	11	25.60	0	0.00	25.70	11	53,499	0.02%
2020/04/23	21	25.61	0	0.00	25.50	21	53,577	0.04%
2020/04/22	40	25.37	6.8	25.28	25.35	33.2	53,322	0.06%
2020/04/21	42	25.90	22	26.01	25.60	20	53,060	0.04%
2020/04/20	5	26.15	3	26.12	26.20	2	52,741	0.00%
2020/04/17	25	26.46	10	26.50	26.30	15	52,728	0.03%
2020/04/16	38	26.37	14	26.30	26.40	24	52,423	0.05%
2020/04/15	65	26.62	1	26.60	26.65	64	52,003	0.12%
2020/04/14	0	0.00	33	26.05	26.05	-33	51,453	-0.06%
2020/04/13	7	25.63	35	25.50	25.50	-28	50,789	-0.06%
2020/04/10	17	25.80	14	25.73	25.85	3	50,395	0.01%
2020/04/09	84	25.40	5	25.45	25.50	79	50,027	0.16%
2020/04/08	98	24.91	6	24.90	25.00	92	49,387	0.19%
2020/04/07	5	24.50	6.8	24.56	24.60	-1.8	48,829	0.00%
2020/04/06	9	24.18	5	24.15	24.25	4	48,303	0.01%
2020/04/01	1	24.25	10	24.25	24.25	-9	47,488	-0.02%
2020/03/31	2.1	24.30	0	0.00	24.25	2.1	47,045	0.00%
2020/03/30	1	24.30	1	24.20	24.10	0	46,440	0.00%
2020/03/27	18	24.66	17	24.35	24.20	1	45,793	0.00%
2020/03/26	34	23.99	31	24.10	24.10	3	44,854	0.01%
2020/03/25	13	24.20	90.1	24.21	24.20	-77.1	44,137	-0.17%
2020/03/24	2	22.60	3	22.80	22.55	-1	42,342	0.00%
2020/03/23	11.1	21.01	13.8	21.24	21.20	-2.7	41,251	-0.01%
2020/03/20	17	21.34	16	21.44	22.00	1	40,385	0.00%
2020/03/19	56	20.07	72	20.15	20.00	-16	37,521	-0.04%
2020/03/18	90.8	22.76	10	22.60	22.20	80.8	34,172	0.24%
2020/03/17	42.6	23.84	9	24.30	23.55	33.6	31,722	0.11%
2020/03/16	28	25.61	78	25.37	25.20	-50	29,142	-0.17%
2020/03/13	34	25.62	32.7	25.73	26.50	1.3	27,814	0.00%
2020/03/12	39.3	27.16	7	27.11	27.05	32.3	25,814	0.13%
2020/03/11	9	27.96	0	0.00	27.80	9	23,779	0.04%
2020/03/10	15	27.71	3	27.92	28.00	12	23,290	0.05%
2020/03/09	47	28.34	59.5	28.27	28.15	-12.5	22,550	-0.06%
2020/03/06	7	29.08	0.9	29.20	29.10	6.1	21,517	0.03%
2020/03/05	1.1	29.18	1	29.50	29.50	0.1	21,338	0.00%
2020/03/04	24	28.75	0	0.00	29.00	24	21,176	0.11%
2020/03/03	8	28.89	0	0.00	28.80	8	20,984	0.04%
2020/03/02	13	28.65	0	0.00	28.65	13	20,932	0.06%
2020/02/27	18	29.09	4.9	29.13	29.05	13.1	20,703	0.06%
2020/02/26	6	29.31	10.9	29.32	29.30	-4.9	20,238	-0.02%
2020/02/25	6	29.41	0	29.65	29.55	6	19,898	0.03%
2020/02/24	23	29.58	0	0.00	29.50	23	19,823	0.12%
2020/02/21	25	29.91	4.6	30.00	29.85	20.4	19,619	0.10%
2020/02/20	5	30.11	16	30.10	30.00	-11	19,522	-0.06%
2020/02/19	22	29.80	3	29.38	29.85	19	19,144	0.10%
2020/02/18	1	28.95	1	29.05	29.10	0	18,671	0.00%
2020/02/17	2	28.80	1	29.00	29.00	1	18,647	0.01%
2020/02/14	4	28.91	6	28.97	28.90	-2	18,642	-0.01%
2020/02/13	14	28.98	6	28.95	29.00	8	18,620	0.04%
2020/02/12	1	28.80	0	0.00	28.75	1	18,683	0.01%
2020/02/11	0	0.00	2.6	28.81	28.75	-2.6	18,687	-0.01%
2020/02/10	2	28.60	61	28.55	28.70	-59	18,861	-0.31%
2020/02/07	2.9	28.83	0	0.00	28.70	2.9	18,737	0.02%
2020/02/06	0	0.00	4.3	29.07	29.10	-4.3	18,665	-0.02%
2020/02/05	0	0.00	0.1	28.90	28.85	-0.1	18,499	0.00%
2020/02/04	1	28.55	2	28.60	28.65	-1	18,357	-0.01%
2020/02/03	17	27.59	62	27.30	28.05	-45	18,545	-0.24%
2020/01/31	8.3	28.32	5	28.35	28.10	3.3	18,420	0.02%
2020/01/30	42	28.37	38	28.37	28.10	4	17,785	0.02%
2020/01/20	11.3	29.26	1	29.25	29.30	10.3	16,237	0.06%
2020/01/17	0	0.00	1	28.80	29.00	-1	15,991	-0.01%
2020/01/16	1	28.70	0	0.00	28.85	1	15,868	0.01%
2020/01/15	2	28.65	0	0.00	28.60	2	15,794	0.01%
2020/01/14	10.5	28.73	0.4	28.70	28.65	10.1	15,721	0.06%
2020/01/13	1	28.15	6	28.46	28.55	-5	15,440	-0.03%
2020/01/10	1	28.05	2	28.08	28.10	-1	15,239	-0.01%
2020/01/09	0	0.00	11	27.95	27.90	-11	15,069	-0.07%
2020/01/08	2.1	27.80	0	0.00	27.70	2.1	15,230	0.01%
2020/01/07	4	27.74	0	0.00	27.80	4	15,216	0.03%
2020/01/03	1	27.90	1	27.90	28.00	0	15,410	0.00%
2020/01/02	5	27.85	0	0.00	27.95	5	15,482	0.03%
2019/12/31	1	27.95	13	27.95	27.90	-12	15,445	-0.08%
2019/12/30	34	27.95	0	0.00	28.00	34	15,516	0.22%
2019/12/27	10	27.85	36	27.94	27.95	-26	15,529	-0.17%
2019/12/26	10	27.90	0	0.00	27.85	10	15,592	0.06%
2019/12/25	0	0.00	1	27.95	27.90	-1	15,758	-0.01%
2019/12/23	0.9	27.90	1	27.90	27.90	-0.1	15,950	0.00%
2019/12/20	0	0.00	2	27.80	27.75	-2	15,979	-0.01%
2019/12/19	3	27.68	0	0.00	27.75	3	15,914	0.02%
2019/12/17	0	0.00	1	27.75	27.75	-1	16,078	-0.01%
2019/12/13	0	0.00	1	27.55	27.55	-1	16,073	-0.01%
2019/12/12	0	0.00	6	27.47	27.40	-6	16,057	-0.04%
2019/12/10	0	0.00	0.3	27.35	27.30	-0.3	16,264	0.00%
2019/12/06	1	27.15	9	27.16	27.15	-8	17,030	-0.05%
2019/12/05	3	27.20	2	27.45	27.15	1	17,289	0.01%
2019/12/04	5	27.20	0.4	27.30	27.25	4.6	17,203	0.03%
2019/12/02	0	0.00	1	27.15	27.25	-1	17,201	-0.01%
2019/11/29	5	27.07	0.1	27.20	27.05	4.9	17,281	0.03%
2019/11/28	0	0.00	2	27.25	27.15	-2	17,242	-0.01%
2019/11/27	1	27.10	0	0.00	27.30	1	17,356	0.01%
2019/11/26	0	0.00	1	27.30	27.20	-1	17,278	-0.01%
2019/11/25	26	27.19	2	27.30	27.15	24	16,797	0.14%
2019/11/22	2	27.20	0.8	27.40	27.30	1.2	16,888	0.01%
2019/11/21	3	27.25	0	0.00	27.35	3	16,943	0.02%
2019/11/20	0	0.00	1	27.35	27.55	-1	16,831	-0.01%
2019/11/19	2	27.45	0.8	27.65	27.65	1.2	16,890	0.01%
2019/11/15	0	0.00	44	27.21	27.25	-44	17,072	-0.26%
2019/11/13	1	27.20	0	0.00	27.15	1	17,353	0.01%
2019/11/11	1	27.25	0	0.00	27.30	1	17,327	0.01%
2019/11/08	17	27.78	1	27.70	27.60	16	17,195	0.09%
2019/11/07	13	27.61	1.7	27.59	27.60	11.3	17,273	0.07%
2019/11/06	3	27.85	8.7	27.86	27.95	-5.7	17,197	-0.03%
2019/11/05	3	27.80	3.3	27.88	27.90	-0.3	17,289	0.00%
2019/11/04	3.5	27.66	10	27.62	27.75	-6.5	17,563	-0.04%
2019/11/01	10	27.34	0	0.00	27.50	10	17,925	0.06%
2019/10/31	6.6	27.74	0	0.00	27.55	6.6	18,214	0.04%
2019/10/30	20	27.42	1.7	27.22	27.40	18.3	18,214	0.10%
2019/10/29	1	26.85	0	0.00	26.90	1	18,010	0.01%
2019/10/28	0.6	26.80	0	0.00	26.80	0.6	18,203	0.00%
2019/10/24	4	26.60	0.7	26.70	26.70	3.3	19,125	0.02%
2019/10/23	2	26.55	0	0.00	26.35	2	20,671	0.01%
2019/10/21	5	26.27	0	0.00	26.30	5	21,715	0.02%
2019/10/18	6	26.35	1	26.40	26.40	5	22,047	0.02%
2019/10/16	0.4	26.50	0	0.00	26.40	0.4	22,101	0.00%
2019/10/15	13	26.28	1	26.40	26.40	12	22,027	0.05%
2019/10/14	2	26.40	1	26.35	26.30	1	22,065	0.00%
2019/10/09	1	26.30	0	0.00	26.25	1	22,129	0.00%
2019/10/08	0	0.00	1	26.50	26.30	-1	22,168	0.00%
2019/10/04	6	26.24	0	0.00	26.15	6	22,638	0.03%
2019/10/03	1	26.20	0	0.00	26.20	1	22,613	0.00%
2019/10/02	0	0.00	0.8	26.50	26.40	-0.8	22,580	0.00%
2019/10/01	0	0.00	0.2	26.55	26.50	-0.2	22,573	0.00%
2019/09/27	0	0.00	0.1	26.35	26.25	-0.1	22,506	0.00%
2019/09/26	0	0.00	2	26.45	26.40	-2	22,495	-0.01%
2019/09/25	1	26.60	20	26.60	26.55	-19	22,583	-0.08%
2019/09/24	0	0.00	1.8	26.72	26.75	-1.8	22,930	-0.01%
2019/09/20	0	0.00	5	26.60	26.80	-5	23,223	-0.02%
2019/09/19	0	0.00	1.7	26.54	26.60	-1.7	22,928	-0.01%
2019/09/18	0	0.00	16	26.58	26.60	-16	22,929	-0.07%
2019/09/17	0	0.00	12	26.15	26.35	-12	22,955	-0.05%
2019/09/16	2	26.38	0	0.00	26.35	2	23,115	0.01%
2019/09/12	2	26.55	36	26.44	26.40	-34	23,217	-0.15%
2019/09/11	0	0.00	1	26.50	26.55	-1	23,404	0.00%
2019/09/10	1.1	26.50	30	26.30	26.50	-28.9	23,314	-0.12%
2019/09/09	15.6	25.93	13.1	25.90	25.95	2.5	23,108	0.01%
2019/09/06	0	0.00	20	25.43	25.50	-20	23,148	-0.09%
2019/09/05	0	0.00	0.8	25.45	25.35	-0.8	23,710	0.00%
2019/09/04	1	25.35	0.8	25.50	25.30	0.2	25,069	0.00%
2019/09/03	0	0.00	10	25.45	25.50	-10	26,001	-0.04%
2019/09/02	0	0.00	7	25.37	25.40	-7	26,062	-0.03%
2019/08/30	2.7	25.06	0	0.00	25.25	2.7	26,219	0.01%
2019/08/27	2	24.85	0.2	25.00	24.90	1.8	26,610	0.01%
2019/08/26	12	24.79	29	24.85	24.75	-17	26,731	-0.06%
2019/08/23	1	25.00	0	0.00	24.95	1	27,028	0.00%
2019/08/22	8	25.01	0	0.00	24.85	8	27,080	0.03%
2019/08/21	1	25.00	0	0.00	25.00	1	27,472	0.00%
2019/08/20	1	25.45	0	0.00	25.25	1	27,503	0.00%
2019/08/19	10	25.45	35	25.36	25.40	-25	27,585	-0.09%
2019/08/15	2	24.90	10	24.90	24.95	-8	27,574	-0.03%
2019/08/14	1	25.30	2	25.23	25.05	-1	28,148	0.00%
2019/08/13	2	25.00	0	0.00	24.95	2	28,151	0.01%
2019/08/12	2	25.20	2.4	25.28	25.15	-0.4	28,133	0.00%
2019/08/08	41	25.27	1	25.15	25.25	40	28,093	0.14%
2019/08/07	27.3	25.04	0	0.00	24.95	27.3	28,051	0.10%
2019/08/06	1	24.65	0	0.00	25.00	1	28,144	0.00%
2019/08/05	34	24.95	0	0.00	25.00	34	27,843	0.12%
2019/08/02	45	25.18	0	0.00	25.25	45	27,540	0.16%
2019/08/01	2	25.60	0	0.00	25.60	2	27,284	0.01%
2019/07/30	0	0.00	1	25.75	25.65	-1	26,736	0.00%
2019/07/29	12	25.81	5	25.85	25.85	7	26,960	0.03%
2019/07/26	1	26.05	2	26.18	26.15	-1	26,721	0.00%
2019/07/25	168	26.22	34	26.43	26.30	134	26,367	0.51%	大買/鉅額交易
2019/07/24	34.2	28.21	0	0.00	28.10	34.2	24,865	0.14%
2019/07/23	1	28.00	0	0.00	28.10	1	24,492	0.00%
2019/07/22	2	27.80	33	27.82	27.95	-31	24,260	-0.13%
2019/07/19	0	0.00	24	27.35	27.50	-24	23,851	-0.10%
2019/07/17	4	27.21	0	0.00	27.15	4	23,844	0.02%
2019/07/16	0	0.00	10	27.35	27.35	-10	23,729	-0.04%
2019/07/15	3	27.35	15	27.40	27.50	-12	23,605	-0.05%
2019/07/12	1	27.30	0	0.00	27.35	1	23,437	0.00%
2019/07/11	5	26.95	2	27.08	27.20	3	23,233	0.01%
2019/07/10	9	26.48	6.6	26.46	26.50	2.4	22,762	0.01%
2019/07/09	12	26.35	0	0.00	26.20	12	22,823	0.05%
2019/07/08	4	26.33	1	26.40	26.35	3	23,065	0.01%
2019/07/05	6	26.45	0	0.00	26.45	6	23,175	0.03%
2019/07/04	62	26.26	0	0.00	26.40	62	23,236	0.27%
2019/07/03	0	0.00	1	25.90	26.10	-1	23,491	0.00%
2019/07/01	1	26.15	92	26.08	26.00	-91	23,789	-0.38%
2019/06/27	10	26.30	0	0.00	26.35	10	23,380	0.04%
2019/06/26	2	26.35	0	0.00	26.30	2	23,307	0.01%
2019/06/25	5	26.35	3	26.40	26.45	2	23,461	0.01%
2019/06/20	5	26.40	3	26.50	26.30	2	23,667	0.01%
2019/06/19	3	26.25	8	26.30	26.35	-5	23,701	-0.02%
2019/06/18	0	0.00	5	25.92	25.95	-5	23,540	-0.02%
2019/06/17	0	0.00	4	26.11	25.90	-4	23,709	-0.02%
2019/06/14	9	26.01	0	0.00	25.90	9	23,776	0.04%
2019/06/13	0	0.00	7	25.51	25.55	-7	24,075	-0.03%
2019/06/12	50	25.57	67	25.49	25.80	-17	23,782	-0.07%
2019/06/11	11	26.69	2.1	26.46	26.55	8.9	22,365	0.04%
2019/06/10	0	0.00	2	27.30	27.30	-2	21,359	-0.01%
2019/06/05	0	0.00	3	27.35	27.25	-3	21,017	-0.01%
2019/06/03	1	27.00	0	0.00	27.20	1	21,008	0.00%
2019/05/31	9	27.47	24	27.31	27.40	-15	20,625	-0.07%
2019/05/30	32	26.99	5.4	27.08	27.20	26.6	20,292	0.13%
2019/05/29	0.8	26.60	0	0.00	26.60	0.8	20,092	0.00%
2019/05/28	2	26.55	1.7	26.59	26.65	0.3	20,048	0.00%
2019/05/24	0	0.00	1	26.15	26.10	-1	19,623	-0.01%
2019/05/23	1	25.85	1	25.95	25.95	0	19,414	0.00%
2019/05/22	4	25.90	0	0.00	26.05	4	19,294	0.02%
2019/05/21	3	25.75	1.9	26.28	26.20	1.1	19,193	0.01%
2019/05/20	10	25.30	1.8	25.47	25.50	8.2	18,601	0.04%
2019/05/17	2	25.15	0	0.00	25.15	2	18,585	0.01%
2019/05/14	0	0.00	5	25.15	25.00	-5	18,916	-0.03%
2019/05/13	8	25.05	0	0.00	25.20	8	18,807	0.04%
2019/05/10	1	25.10	1	25.10	25.00	0	18,849	0.00%
2019/05/07	17	25.11	0	0.00	25.15	17	18,793	0.09%
2019/05/06	8	25.00	1.9	25.05	25.00	6.1	18,814	0.03%
2019/05/03	8	25.31	0	0.00	25.30	8	18,468	0.04%
2019/05/02	6	25.53	1	25.55	25.50	5	18,253	0.03%
2019/04/30	10	25.35	5.1	25.33	25.35	4.9	18,221	0.03%
2019/04/29	7	25.39	10	25.70	25.40	-3	18,211	-0.02%
2019/04/26	5	24.70	5	24.56	24.75	0	17,998	0.00%
2019/04/24	1	24.30	0	0.00	24.25	1	17,982	0.01%
2019/04/22	27	24.20	1	24.20	24.20	26	17,908	0.15%
2019/04/19	1	24.05	1	24.05	24.10	0	18,069	0.00%
2019/04/18	0	0.00	9	23.95	24.00	-9	18,171	-0.05%
2019/04/17	0	0.00	2	23.95	23.95	-2	18,505	-0.01%
2019/04/16	0	0.00	75	23.95	23.90	-75	18,657	-0.40%
2019/04/15	2	23.83	5	23.80	24.00	-3	18,807	-0.02%
2019/04/12	2	23.78	3	23.78	23.85	-1	18,693	-0.01%
2019/04/11	2	23.85	0	0.00	23.90	2	18,397	0.01%
2019/04/10	2	24.00	0	0.00	24.00	2	18,284	0.01%
2019/04/09	6	23.87	5	23.96	24.00	1	18,336	0.01%
2019/04/08	8	24.03	0	0.00	23.95	8	18,029	0.04%
2019/04/03	6	23.95	2	23.90	24.00	4	17,704	0.02%
2019/04/01	5	23.88	0	0.00	23.85	5	17,289	0.03%
2019/03/29	2	23.60	0	0.00	23.75	2	17,047	0.01%
2019/03/27	5	23.49	0	0.00	23.45	5	16,785	0.03%
2019/03/26	3	23.47	10	23.50	23.55	-7	16,543	-0.04%
2019/03/25	3	23.40	12	23.44	23.45	-9	16,759	-0.05%
2019/03/22	2	23.45	1	23.55	23.60	1	16,503	0.01%
2019/03/21	2	23.30	0	0.00	23.35	2	16,257	0.01%
2019/03/20	10	23.22	0	0.00	23.30	10	16,136	0.06%
2019/03/19	6	23.24	1	23.30	23.30	5	15,773	0.03%
2019/03/18	66	23.06	8	23.10	23.10	58	15,502	0.37%
2019/03/15	2.7	22.51	13	22.50	22.50	-10.3	14,950	-0.07%
2019/03/13	0	0.00	1	22.35	22.40	-1	15,168	-0.01%
2019/03/12	0	0.00	0.8	22.45	22.40	-0.8	15,255	-0.01%
2019/03/11	0	0.00	1	22.10	22.10	-1	15,236	-0.01%
2019/03/08	2	22.13	0	0.00	22.10	2	15,446	0.01%
2019/03/07	1	22.30	0	0.00	22.20	1	15,604	0.01%
2019/03/05	0.3	22.20	3	22.05	22.15	-2.7	15,649	-0.02%
2019/03/04	0	0.00	4	22.05	22.15	-4	15,772	-0.03%
2019/02/27	0	0.00	0.6	22.10	22.10	-0.6	15,696	0.00%
2019/02/26	0	0.00	3.8	22.04	22.00	-3.8	15,641	-0.02%
2019/02/22	0	0.00	1	21.85	21.85	-1	15,616	-0.01%
2019/02/14	2	21.85	0	0.00	21.80	2	15,741	0.01%
2019/02/11	0	0.00	1	21.50	21.45	-1	15,363	-0.01%
2019/01/30	0.3	21.40	0	0.00	21.35	0.3	15,373	0.00%
2019/01/29	1.8	21.24	5	21.30	21.25	-3.2	15,262	-0.02%
2019/01/22	0	0.00	2	21.25	21.35	-2	15,855	-0.01%
2019/01/21	0	0.00	5	21.30	21.40	-5	16,139	-0.03%
2019/01/18	3	20.95	10	21.00	21.20	-7	16,342	-0.04%
2019/01/17	1	20.90	0	0.00	20.95	1	16,698	0.01%
2019/01/15	3	21.05	15	21.03	21.10	-12	17,393	-0.07%
2019/01/14	0	0.00	2.7	20.96	21.00	-2.7	17,507	-0.02%
2019/01/11	2	20.95	1	21.00	21.00	1	17,687	0.01%
2019/01/09	0	0.00	1	20.65	20.70	-1	17,810	-0.01%
2019/01/08	11	20.30	3	20.35	20.30	8	17,839	0.04%
2019/01/07	54	20.30	25	20.35	20.30	29	18,123	0.16%
2019/01/04	1	20.15	0	0.00	20.20	1	18,456	0.01%
2019/01/03	0	0.00	0.5	20.20	20.10	-0.5	19,529	0.00%
2018/12/27	3	20.20	0	0.00	20.25	3	19,989	0.02%
2018/12/26	3	20.10	0	0.00	20.00	3	20,202	0.01%
2018/12/25	0.3	20.15	0	0.00	20.05	0.3	20,285	0.00%
2018/12/22	1	20.05	0	0.00	20.05	1	20,407	0.00%
2018/12/21	1	20.05	0	0.00	20.00	1	20,553	0.00%
2018/12/19	0	0.00	2	20.05	20.20	-2	20,630	-0.01%
2018/12/18	1.5	20.08	0	0.00	20.05	1.5	20,689	0.01%
2018/12/17	0.1	20.50	0	0.00	20.40	0.1	20,559	0.00%
2018/12/12	2	20.35	0	0.00	20.45	2	20,676	0.01%
2018/12/11	5	20.20	0	0.00	20.20	5	20,699	0.02%
2018/12/10	0.6	20.35	0	0.00	20.20	0.6	20,823	0.00%
2018/12/07	0.4	20.50	0.2	20.50	20.35	0.2	20,881	0.00%
2018/12/06	4	20.50	0	0.00	20.45	4	20,842	0.02%
2018/12/05	2	20.70	0	0.00	20.65	2	20,622	0.01%
2018/12/03	5	20.95	0	0.00	21.00	5	21,048	0.02%
2018/11/30	2	20.80	0	0.00	20.80	2	21,058	0.01%
2018/11/29	1	20.80	0	0.00	20.65	1	20,923	0.00%
2018/11/28	1	20.65	0	0.00	20.75	1	20,813	0.00%
2018/11/27	1.2	20.68	0	0.00	20.70	1.2	20,751	0.01%
2018/11/26	0.1	20.90	0	0.00	20.75	0.1	20,769	0.00%
2018/11/23	1	20.75	0	0.00	20.75	1	20,746	0.00%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/16	0	0.00	2	21.20	21.30	-2	20,940	-0.01%
2018/11/15	0	0.00	2	21.15	21.25	-2	21,101	-0.01%
2018/11/14	0	0.00	2	21.10	21.25	-2	21,141	-0.01%
2018/11/12	0.4	21.20	0	0.00	21.10	0.4	21,230	0.00%
2018/11/08	0	0.00	3	21.20	21.35	-3	21,427	-0.01%
2018/11/02	0.5	20.95	0	0.00	20.95	0.5	21,327	0.00%
2018/10/29	13	19.69	0	0.00	19.60	13	21,457	0.06%
2018/10/26	2	20.00	0	0.00	19.85	2	21,237	0.01%
2018/10/25	2	19.83	0	0.00	19.95	2	20,989	0.01%
2018/10/24	0	0.00	6	20.25	20.40	-6	20,864	-0.03%
2018/10/23	6	20.57	0	0.00	20.55	6	20,596	0.03%
2018/10/18	5	21.25	0	0.00	21.30	5	21,953	0.02%
2018/10/16	2.4	21.23	0	0.00	21.25	2.4	22,707	0.01%
2018/10/15	9.2	21.36	0	0.00	21.50	9.2	22,810	0.04%
2018/10/12	7	21.41	1	21.50	21.75	6	22,725	0.03%
2018/10/11	10	21.71	11	21.65	21.60	-1	22,514	0.00%
2018/10/08	24	22.00	1	22.00	22.05	23	21,599	0.11%
2018/10/05	1	22.00	8	22.10	22.05	-7	21,648	-0.03%
2018/10/04	0	0.00	1	22.15	22.20	-1	21,719	0.00%
2018/10/02	1	22.40	3	22.50	22.45	-2	21,800	-0.01%
2018/10/01	0	0.00	3	22.50	22.60	-3	21,737	-0.01%
2018/09/28	0.9	22.55	0	0.00	22.55	0.9	21,924	0.00%
2018/09/21	0	0.00	12	22.45	22.65	-12	21,926	-0.05%
2018/09/18	0.3	22.40	0	0.00	22.40	0.3	21,967	0.00%
2018/09/14	5	22.45	0	0.00	22.35	5	23,007	0.02%
2018/09/13	0.6	22.40	0	0.00	22.40	0.6	23,321	0.00%
2018/09/11	0	0.00	3	22.20	22.30	-3	24,111	-0.01%
2018/09/10	0.1	22.30	1	22.20	22.30	-0.9	24,379	0.00%
2018/09/07	0.2	22.30	38.5	22.40	22.30	-38.3	24,644	-0.16%
2018/09/06	11	22.10	0	0.00	22.00	11	24,498	0.04%
2018/09/05	3.2	22.32	0	0.00	22.25	3.2	24,306	0.01%
2018/09/03	0	0.00	1	22.45	22.45	-1	24,495	0.00%
2018/08/31	0	0.00	0.6	22.60	22.60	-0.6	24,580	0.00%
2018/08/30	4.6	22.40	0	0.00	22.45	4.6	24,596	0.02%
2018/08/29	3	22.45	0	0.00	22.60	3	24,861	0.01%
2018/08/28	3	22.43	7	22.45	22.45	-4	24,888	-0.02%
2018/08/27	1	22.25	1	22.25	22.25	0	24,877	0.00%
2018/08/22	0	0.00	5	22.25	22.25	-5	26,468	-0.02%
2018/08/21	0	0.00	1	22.00	22.00	-1	26,256	0.00%
2018/08/20	0	0.00	10	21.85	21.80	-10	26,210	-0.04%
2018/08/14	1	21.65	0	0.00	21.70	1	26,005	0.00%
2018/08/09	15	21.91	5	21.85	21.70	10	25,901	0.04%
2018/08/07	1	21.70	9	21.96	21.65	-8	25,626	-0.03%
2018/08/06	0	0.00	1	21.45	21.65	-1	25,757	0.00%
2018/08/03	4.3	21.31	0	0.00	21.30	4.3	25,721	0.02%
2018/08/02	1	21.35	2	21.35	21.25	-1	25,593	0.00%
2018/08/01	2	21.25	18	21.35	21.40	-16	25,543	-0.06%
2018/07/31	7	21.22	1	21.30	21.35	6	25,618	0.02%
2018/07/30	20	20.90	1	21.00	21.00	19	25,488	0.07%
2018/07/27	2	20.93	3	20.95	20.95	-1	25,593	0.00%
2018/07/26	38	20.96	13	21.05	21.10	25	25,359	0.10%
2018/07/25	0	0.00	4	22.40	22.45	-4	24,594	-0.02%
2018/07/24	0	0.00	4	22.23	22.35	-4	24,225	-0.02%
2018/07/23	3	22.05	17	22.03	22.20	-14	23,943	-0.06%
2018/07/20	11.5	21.90	7	21.86	21.90	4.5	23,817	0.02%
2018/07/19	2	21.75	0.4	21.85	21.80	1.6	23,401	0.01%
2018/07/18	15	21.70	4	21.75	21.70	11	23,302	0.05%
2018/07/17	1	21.75	5	21.75	21.70	-4	23,322	-0.02%
2018/07/13	2	21.75	5	21.80	21.80	-3	23,181	-0.01%
2018/07/12	2	21.45	1	21.60	21.65	1	22,993	0.00%
2018/07/11	4	21.25	0	0.00	21.25	4	22,821	0.02%
2018/07/10	5	21.20	0	0.00	21.15	5	22,723	0.02%
2018/07/09	0	0.00	1	21.05	21.05	-1	22,706	0.00%
2018/07/06	1	20.90	10	20.90	20.95	-9	22,809	-0.04%
2018/07/04	4	21.00	0	0.00	20.90	4	23,080	0.02%
2018/07/03	5	21.05	0	0.00	20.95	5	23,244	0.02%
2018/07/02	1	21.10	3	21.20	21.05	-2	23,287	-0.01%
2018/06/29	4	21.13	0	0.00	21.25	4	23,269	0.02%
2018/06/26	1	21.15	5	21.07	21.10	-4	22,866	-0.02%
2018/06/25	0	0.00	2	21.20	21.15	-2	22,765	-0.01%
2018/06/22	4	20.84	1	20.90	20.90	3	22,187	0.01%
2018/06/21	1	21.20	0	0.00	21.05	1	21,835	0.00%
2018/06/20	2	21.35	0	0.00	21.20	2	21,448	0.01%
2018/06/19	2	21.33	0	0.00	21.20	2	21,255	0.01%
2018/06/15	2	21.48	0	0.00	21.50	2	20,993	0.01%
2018/06/14	15	21.51	0	0.00	21.40	15	20,688	0.07%
2018/06/13	0	0.00	3	21.85	21.75	-3	20,651	-0.01%
2018/06/12	1	21.90	0	0.00	21.95	1	20,943	0.00%
2018/06/11	2	21.90	45	21.85	21.90	-43	20,742	-0.21%
2018/06/08	1	21.85	3	21.75	21.85	-2	20,647	-0.01%
2018/06/07	0	0.00	1	21.90	21.90	-1	20,550	0.00%
2018/06/06	2	21.55	4	21.84	21.80	-2	20,481	-0.01%
2018/06/05	0	0.00	1	21.45	21.50	-1	20,094	0.00%
2018/06/04	0.1	21.25	1	21.20	21.25	-0.9	19,888	0.00%
2018/06/01	10	20.90	0	0.00	21.10	10	19,806	0.05%
2018/05/31	1	20.90	2	21.10	20.90	-1	19,617	-0.01%
2018/05/30	3	21.10	4	21.15	21.00	-1	18,518	-0.01%
2018/05/25	45	21.20	0	0.00	21.15	45	18,447	0.24%
2018/05/24	1	21.15	0	0.00	21.20	1	18,530	0.01%
2018/05/23	40	21.15	0	0.00	21.15	40	18,745	0.21%
2018/05/16	14	21.05	0	0.00	21.10	14	19,724	0.07%
2018/05/15	1	21.15	0	0.00	21.15	1	20,236	0.00%
2018/05/14	0.1	21.20	2	21.28	21.20	-1.9	21,219	-0.01%
2018/05/11	2	20.90	1	20.85	20.90	1	20,891	0.00%
2018/05/09	10	20.73	0	0.00	20.70	10	20,623	0.05%
2018/05/04	2.1	20.56	0.3	20.75	20.70	1.8	20,229	0.01%
2018/05/03	2	20.60	1.7	20.60	20.55	0.3	19,964	0.00%
2018/05/02	1.4	20.83	8	20.88	20.85	-6.6	19,853	-0.03%
2018/04/30	0	0.00	2	20.80	21.00	-2	19,823	-0.01%
2018/04/26	0.2	20.50	0	0.00	20.55	0.2	19,337	0.00%
2018/04/23	3	20.30	1	20.20	20.15	2	18,664	0.01%
2018/04/20	0	0.00	10	20.35	20.35	-10	18,459	-0.05%
2018/04/19	0	0.00	63	20.15	20.20	-63	18,391	-0.34%
2018/04/18	0	0.00	1	20.05	20.10	-1	18,405	-0.01%
2018/04/16	1	20.05	0.6	20.15	20.15	0.4	18,419	0.00%
2018/04/13	4	20.08	1	20.10	20.05	3	18,429	0.02%
2018/04/11	1	19.95	1	20.00	20.00	0	18,618	0.00%
2018/04/10	3	19.63	9	19.66	19.80	-6	18,443	-0.03%
2018/04/09	10	19.45	16	19.51	19.60	-6	18,617	-0.03%
2018/04/02	3	19.50	0	0.00	19.50	3	18,244	0.02%
2018/03/30	1	19.50	0	0.00	19.50	1	18,148	0.01%
2018/03/27	1	19.45	0	0.00	19.45	1	17,863	0.01%
2018/03/23	89	19.40	0	0.00	19.40	89	17,404	0.51%
2018/03/21	0	0.00	1	19.60	19.60	-1	17,019	-0.01%
2018/03/20	9	19.53	0	0.00	19.50	9	17,193	0.05%
2018/03/19	5	19.55	0	0.00	19.60	5	17,095	0.03%
2018/03/16	2.8	19.33	0	0.00	19.30	2.8	16,798	0.02%
2018/03/14	0	0.00	1	19.50	19.45	-1	16,414	-0.01%
2018/03/13	0	0.00	10.3	19.50	19.55	-10.3	16,419	-0.06%
2018/03/12	4	19.40	2.1	19.45	19.50	1.9	16,407	0.01%
2018/03/09	2	19.35	0	0.00	19.40	2	16,501	0.01%
2018/03/08	1	19.35	0	0.00	19.35	1	16,711	0.01%
2018/03/05	8	19.25	1	19.30	19.20	7	17,229	0.04%
2018/03/01	4	19.48	2	19.45	19.40	2	17,038	0.01%
2018/02/27	1.1	19.36	0	0.00	19.35	1.1	16,915	0.01%
2018/02/23	9	19.34	0	0.00	19.30	9	16,730	0.05%
2018/02/12	1	18.85	0	0.00	18.80	1	17,075	0.01%
2018/02/08	2	18.85	0	0.00	18.90	2	16,543	0.01%
2018/02/07	34.2	18.93	0	0.00	18.65	34.2	16,492	0.21%
2018/02/06	43	18.49	30	18.40	18.50	13	16,036	0.08%
2018/02/05	4	19.09	5	19.15	19.10	-1	14,890	-0.01%
2018/01/30	1	19.30	2	19.45	19.30	-1	14,652	-0.01%
2018/01/26	0.5	19.45	0	0.00	19.45	0.5	14,560	0.00%
2018/01/25	1	19.30	0	0.00	19.50	1	14,466	0.01%
2018/01/23	0	0.00	2	19.50	19.55	-2	14,207	-0.01%
2018/01/22	10	19.55	0	0.00	19.60	10	14,192	0.07%
2018/01/19	0	0.00	1	19.55	19.60	-1	14,125	-0.01%
2018/01/18	2	19.50	0	0.00	19.55	2	14,103	0.01%
2018/01/17	1	19.40	6.4	19.41	19.50	-5.4	14,104	-0.04%
2018/01/16	0.1	19.45	0	0.00	19.45	0.1	13,944	0.00%
2018/01/15	0.2	19.50	0	0.00	19.50	0.2	13,804	0.00%
2018/01/12	3	19.47	0	0.00	19.50	3	13,625	0.02%
2018/01/11	1	19.50	0	0.00	19.55	1	13,433	0.01%
2018/01/09	0	0.00	2	19.50	19.60	-2	13,486	-0.01%
2018/01/08	3	19.63	8	19.60	19.60	-5	13,493	-0.04%
2018/01/05	1	19.30	22	19.30	19.35	-21	13,108	-0.16%
2018/01/04	0	0.00	2	19.20	19.30	-2	13,178	-0.02%
2018/01/03	0	0.00	6	19.13	19.35	-6	13,256	-0.05%
2018/01/02	0	0.00	1	18.90	18.90	-1	12,821	-0.01%