第一金 (2892)-永豐金-新莊券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.45
漲跌
▼0.10
漲幅
-0.36%
成交量
13,953張
產業
上市金融類股
2216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

第一金 (2892)籌碼相關－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/06/04	6.1	27.45	0	0.00	27.45	6.1	18,695	0.03%
2024/06/03	27.1	27.56	0	0.00	27.55	27.1	18,652	0.15%
2024/05/31	7.2	27.55	0	0.00	27.50	7.2	18,618	0.04%
2024/05/30	35.7	27.44	0	0.00	27.30	35.7	17,908	0.20%
2024/05/29	25.2	27.69	0	0.00	27.60	25.2	17,838	0.14%
2024/05/28	5.8	28.17	5	28.20	28.05	0.8	17,463	0.00%
2024/05/27	18	28.15	1	28.00	28.30	17	17,715	0.10%
2024/05/24	14.1	28.22	0	0.00	28.20	14.1	17,476	0.08%
2024/05/23	0.3	28.24	0	0.00	28.95	0.3	17,302	0.00%
2024/05/22	2	28.35	5.1	28.30	28.50	-3.1	16,734	-0.02%
2024/05/21	7.5	28.50	0	0.00	28.35	7.5	16,388	0.05%
2024/05/20	1.4	28.53	31.5	28.57	28.90	-30.1	15,840	-0.19%
2024/05/17	0	0.00	7	27.97	28.05	-7	14,951	-0.05%
2024/05/16	0	0.00	16	27.76	27.75	-16	14,519	-0.11%
2024/05/15	1.2	27.69	7	27.75	27.60	-5.8	14,407	-0.04%
2024/05/14	16.5	27.42	0	0.00	27.40	16.5	14,495	0.11%
2024/05/13	7.6	27.75	0	0.00	27.80	7.6	14,403	0.05%
2024/05/10	6.5	27.89	10.1	27.95	27.90	-3.5	14,308	-0.02%
2024/05/09	28.1	27.72	0	0.00	27.75	28.1	14,213	0.20%
2024/05/08	6.6	27.80	8	27.85	28.00	-1.5	14,187	-0.01%
2024/05/07	10	27.80	20	27.85	27.80	-10	14,080	-0.07%
2024/05/06	11.1	27.48	5.4	27.79	27.90	5.7	14,004	0.04%
2024/05/03	0.1	27.50	1.2	27.49	27.40	-1.2	13,683	-0.01%
2024/05/02	0	0.00	8.1	27.46	27.35	-8.1	13,648	-0.06%
2024/04/30	20	27.50	0	0.00	27.35	20	13,538	0.15%
2024/04/29	6.1	27.50	52	27.32	27.50	-45.9	13,486	-0.34%
2024/04/26	20.2	26.95	2	26.90	26.95	18.2	13,225	0.14%
2024/04/25	4	26.90	0	0.00	26.90	4	13,260	0.03%
2024/04/24	0	0.00	1	27.15	27.20	-1	13,199	-0.01%
2024/04/23	3.1	27.00	12.5	27.06	27.15	-9.4	13,552	-0.07%
2024/04/22	6	27.09	0	0.00	27.10	6	13,709	0.04%
2024/04/19	18	26.64	100	26.60	26.65	-82	13,683	-0.60%
2024/04/18	0	0.00	2	26.98	26.90	-2	13,366	-0.01%
2024/04/17	2.1	26.88	0	0.00	26.90	2.1	13,304	0.02%
2024/04/16	5.9	27.00	2	27.00	26.75	3.9	13,255	0.03%
2024/04/15	10.1	27.28	9	27.30	27.20	1.1	12,912	0.01%
2024/04/12	2.2	27.28	0	27.35	27.35	2.1	12,922	0.02%
2024/04/11	5.1	27.41	0	0.00	27.45	5.1	12,870	0.04%
2024/04/10	5.2	27.53	0	0.00	27.50	5.2	12,862	0.04%
2024/04/09	1.1	27.45	7	27.52	27.55	-5.9	12,897	-0.05%
2024/04/08	12	27.45	9	27.41	27.45	3	12,933	0.02%
2024/04/03	8	27.36	0	0.00	27.15	8	12,931	0.06%
2024/04/02	22	27.65	0	0.00	27.75	22	12,738	0.17%
2024/04/01	8.1	27.79	0	0.00	27.75	8.1	12,763	0.06%
2024/03/29	1.2	27.53	56.6	27.75	27.70	-55.4	12,727	-0.44%
2024/03/28	8	27.51	1	27.60	27.60	7	12,575	0.06%
2024/03/27	1.1	27.80	0.5	27.75	27.70	0.6	12,472	0.00%
2024/03/26	7.1	27.70	12.8	27.75	27.80	-5.7	12,502	-0.05%
2024/03/25	0.2	27.65	5	27.60	27.70	-4.9	12,610	-0.04%
2024/03/22	2.1	27.52	50	27.50	27.60	-47.9	12,632	-0.38%
2024/03/21	0.2	27.50	0	0.00	27.55	0.2	12,499	0.00%
2024/03/20	5	27.26	10	27.35	27.20	-5	12,578	-0.04%
2024/03/19	0.1	27.45	0	0.00	27.35	0.1	12,480	0.00%
2024/03/18	10	27.52	13.5	27.47	27.45	-3.5	12,439	-0.03%
2024/03/15	3.1	27.44	2	27.50	27.60	1.1	12,363	0.01%
2024/03/14	0.2	27.50	46	27.47	27.65	-45.8	11,837	-0.39%
2024/03/13	0.1	27.15	5	27.25	27.25	-4.9	11,503	-0.04%
2024/03/12	1.2	27.05	0	0.00	27.05	1.2	11,330	0.01%
2024/03/11	10.1	27.14	10	27.10	27.05	0.1	11,319	0.00%
2024/03/08	1	27.10	2.6	27.14	27.10	-1.6	11,310	-0.01%
2024/03/07	110.4	27.01	0	0.00	27.00	110.4	11,333	0.97%	大買/鉅額交易
2024/03/06	2.3	27.05	0	0.00	27.10	2.3	11,411	0.02%
2024/03/05	4	26.98	0	0.00	26.90	4	11,789	0.03%
2024/03/04	14.1	26.96	0	0.00	26.95	14.1	11,792	0.12%
2024/03/01	4	27.05	2.7	27.05	27.05	1.3	11,812	0.01%
2024/02/29	0.6	27.03	0	0.00	27.10	0.6	11,947	0.01%
2024/02/27	0.3	27.00	0	0.00	26.90	0.3	11,741	0.00%
2024/02/26	11.3	27.00	2.4	26.92	26.90	8.9	11,702	0.08%
2024/02/23	2.2	27.20	0	0.00	27.15	2.2	11,600	0.02%
2024/02/22	3	27.25	2	27.25	27.25	1	11,877	0.01%
2024/02/21	6.3	27.19	0.1	27.20	27.20	6.2	11,862	0.05%
2024/02/20	0.6	27.33	0.2	27.25	27.40	0.5	11,915	0.00%
2024/02/19	0	0.00	1.1	27.24	27.20	-1.1	12,068	-0.01%
2024/02/16	10.6	26.81	2	27.05	26.85	8.6	12,124	0.07%
2024/02/05	5.1	26.71	0	0.00	26.80	5.1	11,901	0.04%
2024/02/02	0.1	26.95	3	27.00	27.00	-2.9	11,830	-0.02%
2024/02/01	0	0.00	2.6	26.79	26.90	-2.6	11,822	-0.02%
2024/01/31	0.5	26.64	1	26.65	26.60	-0.5	11,711	0.00%
2024/01/30	10.2	26.70	0	0.00	26.50	10.2	11,655	0.09%
2024/01/29	13	26.82	1	26.80	26.80	12	11,718	0.10%
2024/01/26	8.1	26.84	0	0.00	26.85	8.1	11,764	0.07%
2024/01/25	0.2	26.68	0	0.00	26.65	0.2	11,726	0.00%
2024/01/24	4.1	26.52	0	0.00	26.60	4.1	11,714	0.03%
2024/01/23	13	26.47	0	0.00	26.50	13	11,731	0.11%
2024/01/22	2	26.50	0	0.00	26.40	2	11,756	0.02%
2024/01/19	0.3	26.48	0	0.00	26.45	0.3	11,730	0.00%
2024/01/18	1	26.20	0	0.00	26.20	1	11,764	0.01%
2024/01/17	28.3	26.32	0	0.00	26.10	28.3	11,754	0.24%
2024/01/16	26.9	26.56	0	0.00	26.50	26.9	11,459	0.23%
2024/01/15	4.1	26.93	0	0.00	26.80	4.1	11,258	0.04%
2024/01/12	17.1	26.90	0	0.00	26.90	17.1	11,395	0.15%
2024/01/11	1	26.95	0	0.00	27.05	1	11,438	0.01%
2024/01/10	10.1	26.95	0	0.00	26.90	10.1	11,439	0.09%
2024/01/09	1	27.05	0	0.00	27.05	1	11,468	0.01%
2024/01/08	0	0.00	0.2	27.25	27.25	-0.2	11,481	0.00%
2024/01/03	0.2	27.05	2	27.03	27.00	-1.9	11,752	-0.02%
2023/12/29	0.2	27.35	3.6	27.31	27.40	-3.4	11,710	-0.03%
2023/12/28	0	0.00	2.1	27.35	27.45	-2.1	11,986	-0.02%
2023/12/27	10.2	27.10	0	0.00	27.20	10.2	11,954	0.09%
2023/12/26	2.1	26.95	5	26.93	27.00	-3	11,949	-0.02%
2023/12/22	0.3	26.80	0	0.00	26.75	0.3	12,098	0.00%
2023/12/21	1	26.70	0	0.00	26.80	1	12,206	0.01%
2023/12/20	2.1	26.90	0	0.00	26.90	2.1	12,190	0.02%
2023/12/19	0.3	27.32	0	0.00	27.20	0.3	12,031	0.00%
2023/12/18	0.1	27.40	1	27.40	27.50	-0.9	12,109	-0.01%
2023/12/15	1.1	27.36	0.3	27.50	27.35	0.8	12,182	0.01%
2023/12/14	0.6	27.56	0	0.00	27.60	0.6	11,961	0.00%
2023/12/13	0.3	27.40	5.1	27.30	27.40	-4.9	11,858	-0.04%
2023/12/12	0.2	27.53	3	27.50	27.50	-2.9	12,137	-0.02%
2023/12/11	1.4	27.47	1.1	27.50	27.55	0.3	12,210	0.00%
2023/12/08	0.1	27.55	0	0.00	27.60	0.1	12,224	0.00%
2023/12/06	0	0.00	4	27.53	27.60	-4	12,344	-0.03%
2023/12/05	2	27.25	0	0.00	27.35	2	12,239	0.02%
2023/12/04	0.1	27.45	3	27.30	27.35	-2.9	12,220	-0.02%
2023/12/01	10.3	27.36	0.2	27.65	27.35	10.1	12,174	0.08%
2023/11/30	0	0.00	8	27.63	27.70	-8	12,014	-0.07%
2023/11/29	0.1	27.70	2	27.80	27.50	-1.9	11,585	-0.02%
2023/11/28	0	0.00	1	27.85	27.60	-1	11,458	-0.01%
2023/11/27	1.6	27.73	1	27.85	27.45	0.6	11,698	0.00%
2023/11/24	0	0.00	0.3	27.70	27.65	-0.3	11,623	0.00%
2023/11/22	0	27.70	0	0.00	27.70	0	11,480	0.00%
2023/11/21	0.3	27.80	15.1	27.80	27.85	-14.8	11,594	-0.13%
2023/11/20	1.1	27.42	2	27.38	27.45	-0.9	11,446	-0.01%
2023/11/17	2.5	27.45	14	27.52	27.55	-11.5	11,503	-0.10%
2023/11/16	0	0.00	1.5	27.28	27.50	-1.5	11,395	-0.01%
2023/11/15	0	0.00	8	27.11	27.15	-8	11,271	-0.07%
2023/11/14	1.1	26.85	4	26.93	26.95	-2.9	11,277	-0.03%
2023/11/13	0	0.00	14.1	26.85	26.90	-14.1	11,486	-0.12%
2023/11/09	0	0.00	1	26.90	26.80	-1	11,906	-0.01%
2023/11/08	0.1	26.85	0	0.00	26.85	0.1	12,160	0.00%
2023/11/07	0	0.00	0.1	26.85	26.85	-0.1	12,848	0.00%
2023/11/06	0	0.00	129	26.90	26.90	-129	13,334	-0.97%	大賣/鉅額交易
2023/11/03	0	0.00	1	26.65	26.70	-1	13,520	-0.01%
2023/11/02	0	0.00	3.1	26.35	26.35	-3.1	13,641	-0.02%
2023/10/31	4.2	25.91	0	0.00	25.90	4.2	14,169	0.03%
2023/10/27	4.7	25.97	0	0.00	26.00	4.7	14,522	0.03%
2023/10/26	11.4	25.90	0	0.00	25.85	11.4	14,678	0.08%
2023/10/25	7.1	26.09	0	0.00	25.95	7.1	14,611	0.05%
2023/10/24	3	26.02	0	0.00	26.00	3	14,735	0.02%
2023/10/23	0.1	26.18	0	0.00	26.00	0.1	14,869	0.00%
2023/10/20	4.1	26.11	2	26.30	26.20	2.1	14,880	0.01%
2023/10/19	101.2	26.40	3	26.50	26.40	98.2	14,692	0.67%	大買/
2023/10/18	0	0.00	0.4	26.70	26.70	-0.4	14,710	0.00%
2023/10/17	2	26.60	0.2	26.74	26.65	1.8	14,709	0.01%
2023/10/16	6.1	26.68	5.2	26.70	26.75	0.9	14,736	0.01%
2023/10/13	26.2	26.71	0.2	26.75	26.70	26	14,838	0.18%
2023/10/12	0.2	26.86	0	0.00	27.00	0.2	14,904	0.00%
2023/10/11	0	0.00	139	26.75	26.85	-139	14,925	-0.93%	大賣/鉅額交易
2023/10/06	0	0.00	3.8	26.52	26.55	-3.8	14,759	-0.03%
2023/10/05	2	26.18	0	0.00	26.20	2	14,787	0.01%
2023/10/04	16.6	26.02	1	26.05	26.00	15.6	14,770	0.11%
2023/10/03	0.3	26.50	0	0.00	26.40	0.3	14,554	0.00%
2023/10/02	1	26.60	0.9	26.60	26.55	0.1	14,675	0.00%
2023/09/28	1	26.55	0	0.00	26.55	1	14,899	0.01%
2023/09/27	2.2	26.48	0	0.00	26.50	2.2	14,900	0.01%
2023/09/26	14.3	26.56	0.1	26.65	26.55	14.2	14,850	0.10%
2023/09/25	0.1	26.65	0	0.00	26.90	0.1	14,744	0.00%
2023/09/21	4.2	26.72	0	0.00	26.55	4.2	14,822	0.03%
2023/09/20	23.1	26.91	0.1	27.02	27.00	22.9	14,912	0.15%
2023/09/19	1.3	27.05	0	0.00	27.10	1.3	14,854	0.01%
2023/09/18	2.8	26.98	3	26.95	27.00	-0.2	14,960	0.00%
2023/09/15	23	26.88	35	26.85	26.90	-12	15,054	-0.08%
2023/09/14	3.5	26.90	0	0.00	27.10	3.5	14,807	0.02%
2023/09/13	1.1	26.71	0	0.00	26.75	1.1	14,706	0.01%
2023/09/12	0	0.00	5	26.65	26.75	-5	14,916	-0.03%
2023/09/11	1	26.55	0	26.70	26.60	1	14,954	0.01%
2023/09/07	2	26.45	4.4	26.46	26.45	-2.4	15,063	-0.02%
2023/09/06	31.5	26.40	0	0.00	26.40	31.5	15,125	0.21%
2023/09/05	0.5	26.75	0	0.00	26.60	0.5	15,065	0.00%
2023/09/04	0.5	26.60	0	0.00	26.60	0.5	15,105	0.00%
2023/09/01	0.2	26.55	0	26.60	26.45	0.2	15,193	0.00%
2023/08/31	70	26.47	0	26.55	26.30	70	15,220	0.46%
2023/08/29	1.1	26.60	0	0.00	26.70	1.1	14,995	0.01%
2023/08/28	0.1	26.60	10	26.53	26.55	-9.9	15,349	-0.06%
2023/08/25	6.4	26.31	3	26.40	26.25	3.4	16,008	0.02%
2023/08/24	1.1	26.50	0	0.00	26.45	1.1	16,016	0.01%
2023/08/23	1.1	26.31	0	0.00	26.30	1.1	15,980	0.01%
2023/08/22	4.1	26.23	0	0.00	26.25	4.1	15,982	0.03%
2023/08/21	1.2	26.27	0	0.00	26.25	1.2	16,085	0.01%
2023/08/18	6.1	26.33	1	26.15	26.20	5.1	16,093	0.03%
2023/08/17	34.4	25.97	2	26.15	26.10	32.4	16,002	0.20%
2023/08/16	25.9	26.16	0	0.00	26.10	25.9	15,857	0.16%
2023/08/15	32.8	26.61	0	0.00	26.50	32.8	15,730	0.21%
2023/08/14	13.6	26.84	2	26.80	26.85	11.6	15,664	0.07%
2023/08/11	32	27.53	4	27.80	27.20	28	15,622	0.18%
2023/08/10	63.3	29.13	2	29.25	29.25	61.3	14,981	0.41%
2023/08/09	2	29.00	1.1	29.19	29.15	0.9	14,518	0.01%
2023/08/08	0	28.90	0	0.00	28.85	0	14,259	0.00%
2023/08/04	1.5	28.81	0	0.00	28.75	1.5	13,884	0.01%
2023/08/02	14.8	28.87	4	28.85	28.90	10.8	13,674	0.08%
2023/08/01	7	29.02	1	29.10	29.25	6	13,459	0.04%
2023/07/31	11.8	29.05	2	29.13	29.05	9.8	13,406	0.07%
2023/07/28	0	0.00	3	28.80	28.80	-3	13,397	-0.02%
2023/07/27	9	28.66	5	28.70	28.70	4	13,514	0.03%
2023/07/26	4.4	28.52	8	28.50	28.70	-3.6	13,506	-0.03%
2023/07/25	0.3	28.20	0	0.00	28.35	0.3	13,371	0.00%
2023/07/24	1	28.10	0	0.00	28.05	1	13,347	0.01%
2023/07/20	4.1	28.25	20	28.25	28.30	-15.9	13,569	-0.12%
2023/07/18	4	28.34	0	0.00	28.30	4	13,445	0.03%
2023/07/17	1.2	28.19	1	28.20	28.25	0.2	13,284	0.00%
2023/07/14	0.5	28.00	52	28.00	28.15	-51.5	13,188	-0.39%
2023/07/13	0	0.00	5	27.95	27.90	-5	13,078	-0.04%
2023/07/12	0	0.00	1	27.80	27.90	-1	13,048	-0.01%
2023/07/11	0	0.00	0.3	27.70	27.80	-0.3	13,029	0.00%
2023/07/10	0	0.00	1	27.20	27.30	-1	12,990	-0.01%
2023/07/07	45.1	27.15	0	0.00	27.20	45.1	12,914	0.35%
2023/07/06	19.5	27.46	0	0.00	27.40	19.5	12,789	0.15%
2023/07/05	0.1	27.80	0	0.00	27.80	0.1	12,500	0.00%
2023/07/04	6.2	27.69	0	0.00	27.80	6.2	12,439	0.05%
2023/07/03	4	27.73	0	0.00	27.70	4	12,482	0.03%
2023/06/30	0.1	27.70	0	0.00	27.65	0.1	12,546	0.00%
2023/06/28	2.4	27.60	0	0.00	27.65	2.4	12,480	0.02%
2023/06/26	1	27.75	0	0.00	27.75	1	12,265	0.01%
2023/06/21	0	0.00	6	27.85	27.90	-6	12,181	-0.05%
2023/06/20	2	27.78	0	0.00	27.80	2	12,192	0.02%
2023/06/19	4	27.59	8	27.73	27.80	-4	12,148	-0.03%
2023/06/16	22.1	27.62	3.3	27.75	27.60	18.8	12,157	0.15%
2023/06/15	55	27.75	0	0.00	27.70	55	12,060	0.46%
2023/06/14	3	27.88	0.1	27.95	27.85	2.9	12,098	0.02%
2023/06/13	2	27.95	0.9	27.95	27.90	1.1	12,293	0.01%
2023/06/12	0	0.00	29	28.05	27.90	-29	12,397	-0.23%
2023/06/08	0	0.00	3	27.95	27.95	-3	12,812	-0.02%
2023/06/07	0	0.00	4	27.83	27.90	-4	12,920	-0.03%
2023/06/06	3	27.78	6	27.75	27.75	-3	12,970	-0.02%
2023/06/05	0.2	27.90	20	27.85	27.75	-19.8	12,977	-0.15%
2023/06/02	2	27.65	0.1	27.70	27.60	1.9	12,869	0.01%
2023/06/01	31.1	27.67	0	0.00	27.65	31.1	12,829	0.24%
2023/05/31	6	27.97	0	0.00	28.10	6	12,634	0.05%
2023/05/30	4	27.98	0	0.00	28.10	4	12,213	0.03%
2023/05/29	0	0.00	0.5	27.80	28.00	-0.5	12,487	0.00%
2023/05/26	1	27.60	2	27.60	27.75	-1	13,131	-0.01%
2023/05/25	3.3	27.77	0	0.00	27.75	3.3	13,228	0.02%
2023/05/24	2.2	27.86	10	27.85	28.00	-7.8	13,321	-0.06%
2023/05/23	0.1	28.05	10	28.10	28.15	-9.9	13,239	-0.07%
2023/05/22	0	0.00	10	28.10	28.00	-10	13,275	-0.08%
2023/05/19	0	0.00	4	28.06	28.10	-4	13,337	-0.03%
2023/05/18	1.2	27.95	5	27.98	28.05	-3.8	13,359	-0.03%
2023/05/16	1.1	27.41	0	0.00	27.55	1.1	13,251	0.01%
2023/05/15	0	0.00	2	27.38	27.40	-2	13,290	-0.02%
2023/05/12	2	27.25	0	0.00	27.25	2	13,371	0.01%
2023/05/11	0	0.00	0.1	27.45	27.50	-0.1	13,383	0.00%
2023/05/10	1	27.50	2	27.53	27.50	-1	13,390	-0.01%
2023/05/08	1	27.35	5	27.39	27.40	-4	13,541	-0.03%
2023/05/05	5	27.05	0.2	27.20	27.10	4.8	13,588	0.04%
2023/05/03	2	26.98	0	0.00	26.95	2	13,896	0.01%
2023/05/02	0	0.00	2	27.10	27.20	-2	14,475	-0.01%
2023/04/28	1	26.95	2	27.05	27.10	-1	15,051	-0.01%
2023/04/27	0	0.00	1	27.00	27.00	-1	15,111	-0.01%
2023/04/26	6	27.01	0	0.00	27.05	6	15,197	0.04%
2023/04/24	0	0.00	25	26.86	26.95	-25	15,189	-0.16%
2023/04/21	6	26.80	1	26.90	26.90	5	15,471	0.03%
2023/04/20	2	26.75	0	0.00	26.80	2	15,606	0.01%
2023/04/19	0	0.00	2.1	26.90	26.85	-2.1	15,900	-0.01%
2023/04/18	1	26.80	0	0.00	26.90	1	15,936	0.01%
2023/04/17	1	26.75	0	0.00	26.75	1	16,033	0.01%
2023/04/14	1	26.70	100	26.70	26.85	-99	16,040	-0.62%
2023/04/13	2.1	26.72	0	0.00	26.75	2.1	16,146	0.01%
2023/04/12	0	0.00	0.2	26.65	26.70	-0.2	16,240	0.00%
2023/04/11	5	26.65	0	0.00	26.65	5	16,365	0.03%
2023/04/07	2	26.50	0	0.00	26.50	2	16,357	0.01%
2023/03/30	2.1	26.45	13.5	26.48	26.40	-11.4	16,244	-0.07%
2023/03/29	1	26.35	9	26.40	26.45	-8	16,253	-0.05%
2023/03/28	3	26.35	0	0.00	26.25	3	16,262	0.02%
2023/03/24	0	0.00	5	26.40	26.35	-5	16,501	-0.03%
2023/03/23	0	0.00	1	26.20	26.40	-1	16,490	-0.01%
2023/03/22	4.1	26.10	0	0.00	26.20	4.1	16,504	0.02%
2023/03/21	3.2	25.84	0	0.00	25.85	3.2	16,642	0.02%
2023/03/20	16.2	25.58	8	25.64	25.65	8.2	16,642	0.05%
2023/03/17	14	25.82	0	0.00	25.80	14	16,569	0.08%
2023/03/16	7.2	25.76	0.6	25.85	25.80	6.6	16,434	0.04%
2023/03/15	4.4	26.03	2	26.18	25.90	2.4	16,402	0.01%
2023/03/14	5.4	26.05	12	26.10	26.00	-6.6	16,502	-0.04%
2023/03/13	13	26.19	7	26.21	26.25	6	16,301	0.04%
2023/03/10	9.1	26.37	29	26.35	26.35	-20	16,140	-0.12%
2023/03/09	1	26.61	5	26.65	26.65	-4	16,124	-0.02%
2023/03/08	0	0.00	10	26.70	26.75	-10	16,685	-0.06%
2023/03/06	2	26.40	0	0.00	26.45	2	16,949	0.01%
2023/03/03	4	26.28	10	26.30	26.35	-6	16,939	-0.04%
2023/03/02	17.3	26.37	4	26.31	26.30	13.3	16,937	0.08%
2023/03/01	10	26.53	3	26.55	26.60	7	16,798	0.04%
2023/02/24	11.1	26.99	1	26.95	26.80	10.1	16,412	0.06%
2023/02/23	0	0.00	2	27.00	27.05	-2	15,735	-0.01%
2023/02/21	8	26.70	8	26.70	26.70	0	15,499	0.00%
2023/02/20	3	26.78	8	26.72	26.75	-5	15,648	-0.03%
2023/02/17	8.4	26.43	1	26.65	26.50	7.4	15,627	0.05%
2023/02/16	100	26.50	6	26.60	26.55	94	15,691	0.60%
2023/02/15	11.1	26.49	0	0.00	26.45	11.1	15,819	0.07%
2023/02/14	0	0.00	10	26.64	26.70	-10	15,762	-0.06%
2023/02/13	2	26.55	0	0.00	26.60	2	15,693	0.01%
2023/02/09	3	26.10	0	0.00	26.15	3	15,601	0.02%
2023/02/08	4.1	26.10	0	0.00	26.10	4.1	15,647	0.03%
2023/02/07	1.2	26.07	0	0.00	26.10	1.2	15,721	0.01%
2023/02/06	21.1	26.05	0	0.00	26.05	21.1	15,680	0.13%
2023/02/03	11.1	26.06	3	26.20	26.20	8.1	15,560	0.05%
2023/02/02	14	26.14	0	0.00	26.15	14	15,462	0.09%
2023/02/01	6.4	26.07	1	26.05	26.30	5.4	15,246	0.04%
2023/01/31	17.2	26.28	0	0.00	26.10	17.2	15,176	0.11%
2023/01/30	13.2	26.58	4	26.88	26.90	9.2	14,530	0.06%
2023/01/16	0.1	26.73	0	0.00	26.70	0.1	14,044	0.00%
2023/01/13	3.1	26.45	0	0.00	26.45	3.1	14,017	0.02%
2023/01/12	2.2	26.46	0.6	26.50	26.45	1.6	14,308	0.01%
2023/01/11	1.2	26.63	3	26.75	26.80	-1.8	14,215	-0.01%
2023/01/10	0	26.85	1	26.95	27.10	-1	14,050	-0.01%
2023/01/09	0	0.00	5	26.94	27.00	-5	14,075	-0.04%
2023/01/06	10	26.40	0	0.00	26.50	10	13,996	0.07%
2023/01/05	2	26.20	0	0.00	26.50	2	14,269	0.01%
2023/01/04	0.1	26.35	1.3	26.27	26.25	-1.2	14,219	-0.01%
2023/01/03	4	26.13	1	26.20	26.30	3	14,570	0.02%
2022/12/29	1	26.00	4	26.06	26.10	-3	14,570	-0.02%
2022/12/27	1	26.50	0	0.00	26.50	1	14,844	0.01%
2022/12/22	0.1	26.30	3.5	26.25	26.40	-3.5	15,528	-0.02%
2022/12/21	0	26.30	0	0.00	26.30	0	15,797	0.00%
2022/12/20	0	0.00	3	26.43	26.30	-3	15,983	-0.02%
2022/12/15	1	26.35	0	0.00	26.40	1	16,007	0.01%
2022/12/14	0	0.00	24	26.40	26.35	-24	16,169	-0.15%
2022/12/13	2.2	26.04	2	26.40	26.00	0.2	16,162	0.00%
2022/12/09	1	26.40	5.1	26.40	26.20	-4.1	16,567	-0.02%
2022/12/06	0	0.00	19.3	26.02	25.90	-19.3	16,461	-0.12%
2022/12/02	1.1	25.86	0	0.00	25.85	1.1	16,262	0.01%
2022/12/01	22	26.14	0	0.00	26.20	22	16,286	0.14%
2022/11/30	2	26.05	25	26.42	26.20	-23	16,261	-0.14%
2022/11/28	1	25.50	0	0.00	25.85	1	15,494	0.01%
2022/11/24	0.1	25.50	0.2	25.60	25.60	-0.1	15,343	0.00%
2022/11/23	1	25.30	3	25.40	25.45	-2	15,251	-0.01%
2022/11/21	1	25.15	0.2	25.40	25.35	0.8	15,132	0.01%
2022/11/18	2	25.20	1	25.15	25.30	1	15,085	0.01%
2022/11/17	1	25.45	2	25.45	25.55	-1	14,982	-0.01%
2022/11/16	1	25.60	7	25.55	25.70	-6	15,010	-0.04%
2022/11/15	23	25.79	0	25.75	25.90	23	14,833	0.15%
2022/11/14	1.2	25.72	2	25.85	25.80	-0.8	14,741	-0.01%
2022/11/11	2.1	25.64	2	25.90	25.90	0.1	14,501	0.00%
2022/11/10	4	25.10	0	0.00	25.15	4	14,332	0.03%
2022/11/09	1	25.30	22.6	25.23	25.30	-21.6	14,352	-0.15%
2022/11/08	2	25.10	0	0.00	25.10	2	14,290	0.01%
2022/11/07	4	24.83	0	25.05	24.95	4	14,254	0.03%
2022/11/04	0	0.00	1	24.80	24.95	-1	14,308	-0.01%
2022/11/03	0	24.50	1	24.35	24.55	-1	14,262	-0.01%
2022/11/02	1.1	24.66	0	0.00	24.75	1.1	14,218	0.01%
2022/11/01	1	24.85	17	24.84	24.90	-16	14,409	-0.11%
2022/10/31	2	24.78	0.6	24.80	24.75	1.4	14,436	0.01%
2022/10/28	2	24.60	10	24.55	24.55	-8	14,652	-0.05%
2022/10/27	6	24.69	1	25.00	24.60	5	14,850	0.03%
2022/10/26	11	24.75	5	24.90	24.85	6	14,932	0.04%
2022/10/25	2	24.40	0.1	24.75	24.75	1.9	14,979	0.01%
2022/10/24	0.8	24.30	0	0.00	24.50	0.8	15,161	0.01%
2022/10/21	5	24.10	1	24.20	24.15	4	15,163	0.03%
2022/10/20	2.6	23.60	8	23.36	23.75	-5.5	15,189	-0.04%
2022/10/19	6.3	23.94	0	0.00	23.75	6.3	14,930	0.04%
2022/10/18	12	24.03	0	0.00	24.05	12	14,910	0.08%
2022/10/17	3.1	24.10	10.8	24.06	24.00	-7.7	14,972	-0.05%
2022/10/14	8.1	24.57	0	0.00	24.45	8.1	14,912	0.05%
2022/10/13	3.8	24.59	0	0.00	24.55	3.8	14,869	0.03%
2022/10/12	0.1	25.00	0.6	25.00	25.15	-0.5	14,573	0.00%
2022/10/11	2.7	25.01	0	0.00	25.00	2.7	14,633	0.02%
2022/10/07	1.1	25.51	0.6	25.60	25.50	0.4	14,359	0.00%
2022/10/06	11	25.55	33	25.55	25.80	-22	14,317	-0.15%
2022/10/05	16	25.56	0	0.00	25.45	16	14,397	0.11%
2022/10/04	2.1	25.35	0	0.00	25.55	2.1	14,411	0.01%
2022/10/03	1.1	25.74	0	0.00	25.65	1.1	14,232	0.01%
2022/09/30	0.1	26.18	17.5	26.15	26.00	-17.4	14,164	-0.12%
2022/09/29	0	0.00	1	26.20	26.35	-1	14,154	-0.01%
2022/09/28	0.1	26.20	2	26.25	26.35	-2	14,075	-0.01%
2022/09/27	1.1	26.40	0	0.00	26.60	1.1	13,907	0.01%
2022/09/26	0	0.00	2	26.33	26.25	-2	13,928	-0.01%
2022/09/23	0	0.00	0.4	26.77	26.65	-0.4	14,030	0.00%
2022/09/22	3.4	26.40	0	0.00	26.50	3.4	14,280	0.02%
2022/09/21	0	0.00	11	26.80	26.75	-11	14,397	-0.08%
2022/09/20	1	26.55	10	26.60	26.50	-9	14,439	-0.06%
2022/09/19	1	26.90	0	0.00	26.60	1	14,574	0.01%
2022/09/16	0	0.00	5	26.92	26.90	-5	14,830	-0.03%
2022/09/15	0.9	26.60	0	0.00	26.45	0.9	14,670	0.01%
2022/09/14	2.1	26.38	3.1	26.55	26.40	-1	14,859	-0.01%
2022/09/13	0	0.00	7	26.88	26.75	-7	15,390	-0.05%
2022/09/12	1	26.70	21	26.70	26.80	-20	15,786	-0.13%
2022/09/08	5	26.35	0	0.00	26.45	5	16,168	0.03%
2022/09/07	19.8	26.27	0	0.00	26.20	19.8	16,563	0.12%
2022/09/06	1	26.55	0	0.00	26.60	1	16,710	0.01%
2022/09/05	0	0.00	0.8	26.55	26.45	-0.8	16,861	0.00%
2022/09/01	12.1	26.19	2	26.30	26.30	10.1	17,117	0.06%
2022/08/31	0	0.00	1	26.60	26.55	-1	17,015	-0.01%
2022/08/30	1	26.15	0	0.00	26.35	1	17,038	0.01%
2022/08/29	10.7	26.31	0	0.00	26.35	10.7	17,074	0.06%
2022/08/25	0	0.00	2	26.55	26.55	-2	17,237	-0.01%
2022/08/24	0	26.15	5	26.10	26.25	-5	17,596	-0.03%
2022/08/23	14	26.19	0	0.00	26.15	14	18,826	0.07%
2022/08/22	1	26.50	0	0.00	26.60	1	19,109	0.01%
2022/08/19	1	26.55	1	26.80	26.80	0	19,335	0.00%
2022/08/16	2	26.50	0	0.00	26.55	2	19,947	0.01%
2022/08/12	1.1	26.56	1	26.60	26.65	0.1	20,639	0.00%
2022/08/11	0	0.00	14.1	26.71	26.80	-14.1	20,912	-0.07%
2022/08/09	0	0.00	2	25.95	25.90	-2	21,187	-0.01%
2022/08/08	7.2	25.40	0	0.00	25.45	7.2	21,340	0.03%
2022/08/05	3	25.62	0	0.00	25.65	3	21,289	0.01%
2022/08/04	6.6	25.45	2	25.55	25.55	4.6	21,507	0.02%
2022/08/03	6	26.90	65	26.95	26.95	-59	21,404	-0.28%
2022/08/02	25.1	26.81	0	0.00	26.95	25.1	21,427	0.12%
2022/08/01	0	0.00	5	27.10	27.00	-5	21,415	-0.02%
2022/07/29	10	26.85	0	0.00	27.00	10	21,474	0.05%
2022/07/28	10.1	26.50	0	0.00	26.75	10.1	21,233	0.05%
2022/07/27	0	0.00	5	26.10	26.35	-5	21,094	-0.02%
2022/07/25	30	25.82	0	0.00	26.00	30	20,901	0.14%
2022/07/21	0.2	25.35	0.4	25.60	25.50	-0.3	20,972	0.00%
2022/07/20	0	0.00	1	25.30	25.00	-1	21,046	0.00%
2022/07/19	2	25.05	0	0.00	25.05	2	21,077	0.01%
2022/07/18	5	25.10	1.1	24.79	25.05	4	21,225	0.02%
2022/07/15	1.2	24.75	0	0.00	24.70	1.2	21,225	0.01%
2022/07/14	2	25.25	0	0.00	25.20	2	21,294	0.01%
2022/07/13	0.1	25.10	0	0.00	25.30	0.1	21,346	0.00%
2022/07/12	6.2	24.46	4	24.54	24.50	2.2	21,402	0.01%
2022/07/11	0	0.00	1	25.35	25.30	-1	21,405	0.00%
2022/07/07	0	0.00	5	25.35	25.55	-5	21,745	-0.02%
2022/07/06	0	0.00	2	25.65	25.60	-2	21,680	-0.01%
2022/07/05	0	0.00	2	26.00	25.95	-2	21,855	-0.01%
2022/07/01	1.2	25.84	0	0.00	25.80	1.2	22,193	0.01%
2022/06/30	0.1	26.15	0	0.00	26.20	0.1	22,426	0.00%
2022/06/28	1	26.30	0	0.00	26.45	1	22,321	0.00%
2022/06/22	0	26.30	1	26.30	26.30	-1	21,769	0.00%
2022/06/21	0	0.00	2	26.15	26.40	-2	21,655	-0.01%
2022/06/17	12.3	25.92	20	26.00	25.85	-7.7	20,924	-0.04%
2022/06/15	6	26.30	0	0.00	26.40	6	20,682	0.03%
2022/06/13	2	25.85	0	0.00	26.20	2	20,681	0.01%
2022/06/09	10	26.40	0	0.00	26.40	10	20,562	0.05%
2022/06/08	2	26.50	0	0.00	26.45	2	20,569	0.01%
2022/06/07	2	26.20	0	0.00	26.45	2	20,624	0.01%
2022/06/06	10	26.05	20	26.35	26.35	-10	20,684	-0.05%
2022/06/02	2	26.25	20	26.48	26.40	-18	20,909	-0.09%
2022/06/01	2	26.50	0	0.00	26.50	2	21,246	0.01%
2022/05/31	5.1	26.60	0	0.00	27.35	5.1	20,960	0.02%
2022/05/30	0	0.00	3	26.80	26.95	-3	19,744	-0.02%
2022/05/26	4	26.25	0.9	26.30	26.25	3.1	19,429	0.02%
2022/05/25	23	26.17	0	0.00	26.35	23	19,678	0.12%
2022/05/23	0	0.00	0.1	26.40	26.25	-0.1	19,567	0.00%
2022/05/20	0.1	26.15	0	0.00	26.20	0.1	19,291	0.00%
2022/05/19	0.1	25.80	1	25.90	25.80	-0.9	19,053	0.00%
2022/05/18	30	25.88	0	0.00	26.35	30	18,812	0.16%
2022/05/16	0	0.00	0	25.80	25.70	0	18,547	0.00%
2022/05/13	0.5	25.51	4	25.75	25.60	-3.5	18,389	-0.02%
2022/05/12	5	25.62	10	25.60	25.50	-5	18,420	-0.03%
2022/05/10	6	26.04	0	0.00	26.35	6	18,077	0.03%
2022/05/09	5.1	26.26	10	26.17	26.10	-4.9	18,003	-0.03%
2022/05/06	6.1	26.73	14	26.72	26.85	-7.9	18,006	-0.04%
2022/05/05	2.4	27.16	0	0.00	27.10	2.4	18,118	0.01%
2022/05/04	0.1	27.55	0	0.00	27.40	0.1	18,084	0.00%
2022/05/03	1	27.50	0	0.00	27.50	1	18,343	0.01%
2022/04/29	3	27.63	0	0.00	27.80	3	18,470	0.02%
2022/04/28	2	27.35	0	0.00	27.60	2	18,634	0.01%
2022/04/27	3	27.72	0	0.00	27.65	3	18,543	0.02%
2022/04/26	0	0.00	5	27.94	28.00	-5	18,531	-0.03%
2022/04/25	5.1	27.54	0	0.00	27.60	5.1	18,432	0.03%
2022/04/22	3	27.68	6	28.00	27.95	-3	18,353	-0.02%
2022/04/21	1	27.85	1	27.85	27.70	0	18,387	0.00%
2022/04/20	25	27.78	5	27.55	28.10	20	18,500	0.11%
2022/04/19	1.3	27.79	0	0.00	27.75	1.3	18,465	0.01%
2022/04/18	8	27.69	14.1	27.52	27.80	-6.1	18,595	-0.03%
2022/04/15	13.1	28.30	0	0.00	28.40	13.1	18,348	0.07%
2022/04/14	2.2	28.84	42	28.95	28.60	-39.8	18,334	-0.22%
2022/04/13	10	29.25	0	0.00	29.55	10	18,102	0.06%
2022/04/12	1	29.60	20	29.54	29.60	-19	17,969	-0.11%
2022/04/11	7	29.56	19	29.56	29.65	-12	17,812	-0.07%
2022/04/08	6	29.22	0	0.00	29.50	6	17,646	0.03%
2022/04/07	49	29.51	0.2	29.85	29.10	48.8	17,519	0.28%
2022/04/06	0	0.00	12	29.73	29.75	-12	17,130	-0.07%
2022/04/01	1	28.40	5	28.45	28.50	-4	16,701	-0.02%
2022/03/31	2	28.40	5	28.60	28.45	-3	16,554	-0.02%
2022/03/30	0	0.00	2	27.95	28.00	-2	16,221	-0.01%
2022/03/29	1	27.60	0	0.00	27.65	1	15,994	0.01%
2022/03/28	10	27.55	1.3	27.53	27.80	8.7	15,957	0.05%
2022/03/25	2	27.63	1	27.60	27.75	1	15,883	0.01%
2022/03/24	1	27.50	0	0.00	27.60	1	15,791	0.01%
2022/03/23	0	0.00	2.1	27.40	27.50	-2.1	15,821	-0.01%
2022/03/22	15	26.85	0	0.00	27.20	15	15,653	0.10%
2022/03/21	0	0.00	2.1	27.00	27.00	-2.1	15,565	-0.01%
2022/03/18	0	0.00	0	27.00	27.00	0	15,517	0.00%
2022/03/17	35	26.51	25	26.54	26.55	10	15,079	0.07%
2022/03/16	0	0.00	110	26.16	26.30	-110	14,874	-0.74%	大賣/鉅額交易
2022/03/15	1	25.85	3	25.83	25.90	-2	14,711	-0.01%
2022/03/11	3	25.50	0	0.00	25.60	3	14,709	0.02%
2022/03/09	12	25.22	12	25.15	25.10	0	14,629	0.00%
2022/03/08	2	25.23	6	25.10	25.05	-4	14,503	-0.03%
2022/03/07	6.4	25.25	3	25.25	25.50	3.4	14,280	0.02%
2022/03/04	0	26.00	0	0.00	26.00	0	14,549	0.00%
2022/03/03	0	0.00	1	26.30	26.25	-1	14,587	-0.01%
2022/03/02	0	0.00	3	26.00	26.25	-3	14,666	-0.02%
2022/03/01	3	25.87	4	26.06	26.10	-1	14,606	-0.01%
2022/02/25	8.4	25.51	11.1	25.57	25.70	-2.7	14,418	-0.02%
2022/02/24	7	25.79	1	25.80	25.85	6	13,978	0.04%
2022/02/23	2	26.10	0	0.00	26.25	2	13,716	0.01%
2022/02/22	9	26.01	0.1	26.30	26.20	9	13,725	0.07%
2022/02/21	0	0.00	1	26.25	26.35	-1	13,701	-0.01%
2022/02/18	0.3	26.45	30	26.42	26.35	-29.7	13,812	-0.22%
2022/02/17	20	26.60	0	0.00	26.60	20	13,849	0.14%
2022/02/16	0	0.00	10	26.35	26.35	-10	13,860	-0.07%
2022/02/15	1	26.30	0	0.00	26.20	1	13,890	0.01%
2022/02/14	6.1	26.11	20	26.15	26.40	-13.9	13,880	-0.10%
2022/02/11	1	26.50	0	0.00	26.55	1	13,718	0.01%
2022/02/10	3	26.30	13	26.49	26.60	-10	13,790	-0.07%
2022/02/09	0.1	26.30	17	26.42	26.55	-16.9	13,764	-0.12%
2022/02/08	0	26.15	2.2	26.19	26.20	-2.1	13,636	-0.02%
2022/02/07	4	25.46	0	0.00	25.75	4	13,397	0.03%
2022/01/26	1.2	25.14	2	25.08	25.15	-0.8	13,050	-0.01%
2022/01/25	5.1	24.82	4	24.80	25.10	1.1	13,017	0.01%
2022/01/24	13	24.91	2	25.10	25.15	11	12,765	0.09%
2022/01/21	8.1	25.09	1	25.15	25.20	7.1	12,770	0.06%
2022/01/19	0	0.00	28	25.30	25.35	-28	12,445	-0.22%
2022/01/18	9	25.35	0	0.00	25.35	9	12,468	0.07%
2022/01/17	10.2	25.48	1	25.25	25.35	9.2	12,371	0.07%
2022/01/14	7	25.48	9.1	25.50	25.50	-2.1	12,245	-0.02%
2022/01/13	2	25.60	11	25.62	25.80	-9	12,173	-0.07%
2022/01/12	1	25.35	50	25.45	25.55	-49	11,969	-0.41%
2022/01/11	0	0.00	7	25.40	25.45	-7	11,936	-0.06%
2022/01/07	0	0.00	6	24.95	25.00	-6	11,806	-0.05%
2022/01/06	1	24.70	7.2	24.79	24.80	-6.2	11,623	-0.05%
2022/01/05	0	0.00	6.2	24.55	24.65	-6.2	11,484	-0.05%
2022/01/03	2	24.70	1	24.70	24.40	1	11,606	0.01%
2021/12/30	1	24.50	1	24.60	24.50	0	11,545	0.00%
2021/12/29	0	0.00	24.1	24.50	24.55	-24.1	11,615	-0.21%
2021/12/28	25	24.25	0.1	24.30	24.35	24.9	11,614	0.21%
2021/12/27	0	0.00	10	24.15	24.25	-10	11,573	-0.09%
2021/12/24	1.7	24.17	0.4	24.20	24.20	1.4	11,784	0.01%
2021/12/22	2	24.03	0	0.00	24.10	2	12,045	0.02%
2021/12/21	1	24.05	5	24.06	24.10	-4	12,066	-0.03%
2021/12/20	2.2	23.89	0	0.00	23.95	2.2	12,072	0.02%
2021/12/17	10	24.08	3.3	24.04	24.15	6.7	12,008	0.06%
2021/12/16	30	23.95	0	0.00	23.95	30	11,898	0.25%
2021/12/15	10	23.90	0	0.00	23.90	10	12,243	0.08%
2021/12/13	0	0.00	20	24.20	24.10	-20	12,520	-0.16%
2021/12/09	4	23.99	0	0.00	24.00	4	12,461	0.03%
2021/12/03	10	23.70	2	23.75	23.75	8	12,455	0.06%
2021/12/02	0	0.00	5.1	23.55	23.70	-5.1	12,452	-0.04%
2021/11/30	53.2	23.25	10	23.30	23.10	43.2	12,353	0.35%
2021/11/29	4	23.29	0	0.00	23.30	4	11,718	0.03%
2021/11/26	11	23.59	1	23.50	23.50	10	11,677	0.09%
2021/11/25	10	23.65	2	23.65	23.80	8	11,846	0.07%
2021/11/24	3.7	23.87	0	0.00	23.70	3.7	11,964	0.03%
2021/11/23	0	0.00	0	23.65	23.60	0	12,109	0.00%
2021/11/22	5	23.65	1	23.70	23.70	4	12,531	0.03%
2021/11/19	1	23.70	1	23.90	23.75	0	12,989	0.00%
2021/11/18	1	23.90	1.2	23.91	24.00	-0.2	13,360	0.00%
2021/11/17	27	23.64	1.1	23.65	23.85	25.9	13,323	0.19%
2021/11/16	1.1	23.50	5.3	23.50	23.60	-4.2	13,402	-0.03%
2021/11/15	2	23.45	2	23.45	23.50	0	13,513	0.00%
2021/11/12	1	23.25	0	0.00	23.40	1	13,464	0.01%
2021/11/11	0	0.00	2	23.10	23.15	-2	13,651	-0.01%
2021/11/10	10	23.10	0	0.00	23.10	10	13,777	0.07%
2021/11/08	10	23.00	0.2	23.00	23.00	9.8	13,749	0.07%
2021/11/05	0	0.00	2.1	22.90	23.00	-2.1	13,791	-0.02%
2021/11/02	3	22.85	1	22.90	22.95	2	13,927	0.01%
2021/11/01	0.2	22.90	0	0.00	22.85	0.2	13,985	0.00%
2021/10/27	0	0.00	0.3	22.95	22.90	-0.3	13,939	0.00%
2021/10/26	0	0.00	2	22.80	22.90	-2	14,081	-0.01%
2021/10/25	1	22.80	0.3	22.80	22.80	0.7	13,961	0.01%
2021/10/21	0	0.00	0	22.85	22.80	0	14,115	0.00%
2021/10/20	0	0.00	1	22.80	22.80	-1	14,108	-0.01%
2021/10/18	0	0.00	3	22.67	22.70	-3	14,205	-0.02%
2021/10/15	0	0.00	1	22.55	22.60	-1	14,220	-0.01%
2021/10/14	1	22.40	0	0.00	22.40	1	14,164	0.01%
2021/10/13	1	22.40	0	0.00	22.45	1	14,276	0.01%
2021/10/12	6	22.32	4	22.25	22.50	2	14,367	0.01%
2021/10/08	5	22.42	0	0.00	22.40	5	14,207	0.04%
2021/10/07	0	0.00	1	22.55	22.55	-1	14,274	-0.01%
2021/10/06	0.1	22.39	0	0.00	22.40	0.1	14,279	0.00%
2021/10/05	3.1	22.38	6.2	22.37	22.35	-3.1	14,240	-0.02%
2021/10/04	0	0.00	0.6	22.50	22.45	-0.6	14,218	0.00%
2021/10/01	0.1	22.40	0	0.00	22.40	0.1	14,208	0.00%
2021/09/30	1.1	22.55	0	0.00	22.55	1.1	14,047	0.01%
2021/09/29	2	22.43	0	0.00	22.55	2	13,960	0.01%
2021/09/28	1	22.55	0	0.00	22.55	1	13,853	0.01%
2021/09/27	0	0.00	3.1	22.60	22.60	-3.1	13,842	-0.02%
2021/09/24	2	22.55	0	0.00	22.60	2	13,838	0.01%
2021/09/22	8.5	22.21	3.1	22.20	22.25	5.4	13,936	0.04%
2021/09/17	4	22.60	1.1	22.65	22.50	2.9	13,614	0.02%
2021/09/16	0	0.00	3	22.70	22.75	-3	13,269	-0.02%
2021/09/14	0.5	22.70	0	0.00	22.70	0.5	13,385	0.00%
2021/09/13	0	0.00	0.1	22.65	22.60	-0.1	13,394	0.00%
2021/09/10	0	0.00	1	22.50	22.50	-1	13,508	-0.01%
2021/09/06	0.1	22.80	0.9	22.80	22.65	-0.8	13,824	-0.01%
2021/09/03	1	22.70	100	22.70	22.80	-99	13,838	-0.72%
2021/09/02	50	22.55	0	0.00	22.60	50	13,843	0.36%
2021/08/31	0	0.00	1	22.60	22.90	-1	13,706	-0.01%
2021/08/30	1	22.65	2.2	22.65	22.80	-1.2	13,469	-0.01%
2021/08/27	1	22.30	4	22.40	22.45	-3	13,317	-0.02%
2021/08/26	10	21.96	2	21.95	22.10	8	13,130	0.06%
2021/08/25	2	23.10	11	23.05	23.05	-9	12,765	-0.07%
2021/08/24	12	23.01	25.3	23.01	23.10	-13.3	12,247	-0.11%
2021/08/19	0	0.00	2	23.00	23.00	-2	12,066	-0.02%
2021/08/18	0	0.00	1	23.15	23.15	-1	11,913	-0.01%
2021/08/17	0	0.00	1	23.00	23.15	-1	11,877	-0.01%
2021/08/16	5	22.95	5	23.00	23.00	0	11,648	0.00%
2021/08/12	4	23.10	9	23.08	23.10	-5	11,601	-0.04%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/06	0	0.00	7.6	23.00	23.00	-7.6	12,215	-0.06%
2021/08/05	0	0.00	9	23.03	23.10	-9	12,567	-0.07%
2021/08/04	1	22.95	4.4	23.00	23.00	-3.4	13,387	-0.03%
2021/08/03	0	0.00	10.1	23.00	23.00	-10.1	13,574	-0.07%
2021/08/02	1	22.85	0	0.00	22.95	1	13,711	0.01%
2021/07/30	0	0.00	3	22.75	22.75	-3	13,755	-0.02%
2021/07/27	3	22.90	0	0.00	22.90	3	14,110	0.02%
2021/07/21	2	22.75	2	22.80	22.85	0	14,517	0.00%
2021/07/20	10	22.80	0	0.00	22.75	10	14,656	0.07%
2021/07/19	27.4	22.80	2	22.88	23.00	25.4	14,673	0.17%
2021/07/14	0.8	22.80	5.1	22.85	22.90	-4.3	14,975	-0.03%
2021/07/12	0	0.00	3	22.78	22.70	-3	15,188	-0.02%
2021/07/09	0	0.00	7	22.55	22.65	-7	15,270	-0.05%
2021/07/08	2	22.53	0	0.00	22.55	2	15,284	0.01%
2021/07/07	0	0.00	2	22.45	22.50	-2	15,334	-0.01%
2021/07/06	25	22.60	0	0.00	22.60	25	15,402	0.16%
2021/07/05	0	0.00	16.1	22.50	22.60	-16.1	15,468	-0.10%
2021/06/30	1	22.60	1	22.60	22.70	0	15,659	0.00%
2021/06/28	12.9	22.54	1	22.60	22.60	11.9	15,821	0.08%
2021/06/24	0	0.00	3	22.38	22.35	-3	16,016	-0.02%
2021/06/23	3	22.40	6	22.25	22.40	-3	16,136	-0.02%
2021/06/22	0	0.00	6	22.29	22.25	-6	16,061	-0.04%
2021/06/21	1	22.05	1	22.10	22.35	0	16,091	0.00%
2021/06/15	0	0.00	0.2	22.19	22.30	-0.2	16,149	0.00%
2021/06/11	0	0.00	1	22.15	22.20	-1	16,403	-0.01%
2021/06/08	0	0.00	2.1	22.20	22.15	-2.1	16,868	-0.01%
2021/06/07	0	0.00	1	22.10	22.10	-1	17,111	-0.01%
2021/06/04	0	0.00	6	22.11	22.25	-6	17,260	-0.03%
2021/06/03	0	0.00	1.7	22.33	22.25	-1.7	17,736	-0.01%
2021/06/02	1	22.25	61	22.16	22.30	-60	17,919	-0.33%
2021/05/27	0	0.00	0	21.75	21.70	0	18,689	0.00%
2021/05/25	3	21.68	1	21.80	21.75	2	18,950	0.01%
2021/05/24	31.3	21.52	0	0.00	21.50	31.3	18,997	0.16%
2021/05/21	1	21.60	0	0.00	21.65	1	19,245	0.01%
2021/05/20	0	0.00	2.1	21.50	21.55	-2.1	19,338	-0.01%
2021/05/19	1	21.60	7	21.64	21.65	-6	19,349	-0.03%
2021/05/17	2.5	21.07	7.1	21.12	21.10	-4.6	19,591	-0.02%
2021/05/14	2.1	21.65	12.1	21.73	21.70	-10	19,253	-0.05%
2021/05/13	18	21.43	46	21.26	21.45	-28	19,039	-0.15%
2021/05/12	19	21.52	12	21.92	21.50	7	18,657	0.04%
2021/05/11	3.1	22.68	33	22.45	22.40	-29.9	17,762	-0.17%
2021/05/10	1	22.75	2	22.80	22.80	-1	17,585	-0.01%
2021/05/07	2	22.45	0	0.00	22.50	2	17,731	0.01%
2021/05/06	1	22.40	0	0.00	22.35	1	17,811	0.01%
2021/05/05	4	22.15	20	22.20	22.20	-16	17,760	-0.09%
2021/05/04	12	22.21	14	22.46	22.25	-2	17,799	-0.01%
2021/05/03	32	22.28	2	22.30	22.40	30	17,488	0.17%
2021/04/29	0	0.00	11	22.90	22.90	-11	17,233	-0.06%
2021/04/28	10	22.90	2	22.95	23.00	8	17,252	0.05%
2021/04/27	0	0.00	2	23.00	22.95	-2	17,516	-0.01%
2021/04/26	0	0.00	31	22.80	23.00	-31	17,539	-0.18%
2021/04/22	3	22.85	5	23.00	22.90	-2	17,542	-0.01%
2021/04/21	11	22.95	0.5	22.94	22.90	10.5	17,411	0.06%
2021/04/20	11	22.85	2	22.90	22.90	9	17,307	0.05%
2021/04/19	51	22.90	0	0.00	23.00	51	17,248	0.30%
2021/04/16	0	0.00	12	22.56	22.70	-12	17,151	-0.07%
2021/04/15	3	22.50	10	22.46	22.50	-7	17,364	-0.04%
2021/04/14	11	22.29	35	22.26	22.25	-24	17,322	-0.14%
2021/04/13	2	22.20	11	22.16	22.25	-9	17,373	-0.05%
2021/04/12	11	22.10	1	22.10	22.15	10	17,373	0.06%
2021/04/09	0	0.00	5	22.15	22.10	-5	17,436	-0.03%
2021/04/08	7	22.14	1	22.10	22.10	6	17,463	0.03%
2021/04/06	10	22.05	0.5	22.10	22.10	9.5	17,678	0.05%
2021/04/01	5	22.10	1	22.30	22.05	4	17,607	0.02%
2021/03/31	0	0.00	4	22.20	22.20	-4	17,499	-0.02%
2021/03/30	0	0.00	10.2	22.30	22.25	-10.2	17,349	-0.06%
2021/03/29	4	22.15	13	22.15	22.20	-9	17,225	-0.05%
2021/03/26	2	22.05	10	22.10	22.05	-8	17,110	-0.05%
2021/03/24	1	21.85	7.7	21.90	21.90	-6.7	17,042	-0.04%
2021/03/23	1	21.90	1	21.75	21.85	0	17,006	0.00%
2021/03/22	2	21.60	2	21.80	21.85	0	17,098	0.00%
2021/03/19	7	21.54	5	21.75	21.50	2	17,165	0.01%
2021/03/17	24	21.95	1	21.90	21.90	23	16,831	0.14%
2021/03/16	3	22.05	15	22.08	22.15	-12	16,770	-0.07%
2021/03/15	11	21.85	11.5	21.88	21.95	-0.5	17,043	0.00%
2021/03/11	2	21.68	6.2	21.75	21.60	-4.2	17,493	-0.02%
2021/03/10	10	21.62	0	0.00	21.60	10	17,361	0.06%
2021/03/09	5	21.55	10	21.49	21.50	-5	17,252	-0.03%
2021/03/08	0	0.00	1.1	21.20	21.10	-1.1	16,883	-0.01%
2021/03/04	3	21.05	0	0.00	21.05	3	17,400	0.02%
2021/03/03	0	0.00	5.5	21.30	21.25	-5.5	17,280	-0.03%
2021/03/02	0	0.00	2	21.30	21.15	-2	17,097	-0.01%
2021/02/26	19.1	20.96	0.1	21.10	20.85	19	16,741	0.11%
2021/02/25	0	0.00	101	21.25	21.35	-101	16,235	-0.62%	大賣/鉅額交易
2021/02/23	0	0.00	3	20.95	21.10	-3	16,111	-0.02%
2021/02/22	5	20.94	0	0.00	20.80	5	15,976	0.03%
2021/02/19	5	20.78	0	0.00	20.90	5	16,074	0.03%
2021/02/18	0	0.00	1	20.90	20.85	-1	16,145	-0.01%
2021/02/17	4	20.70	1	20.80	20.80	3	16,250	0.02%
2021/02/05	50	20.50	0	0.00	20.60	50	15,959	0.31%
2021/02/04	24	20.40	0	0.00	20.40	24	16,049	0.15%
2021/02/03	5	20.45	0	0.00	20.40	5	16,418	0.03%
2021/02/02	0	0.00	3.1	20.45	20.40	-3.1	16,717	-0.02%
2021/02/01	2	20.33	0	0.00	20.30	2	16,805	0.01%
2021/01/29	8.2	20.23	0	0.00	20.20	8.2	16,838	0.05%
2021/01/28	7	20.35	0	0.00	20.35	7	16,605	0.04%
2021/01/27	0	0.00	4	20.55	20.40	-4	16,491	-0.02%
2021/01/26	4	20.49	0	0.00	20.45	4	16,490	0.02%
2021/01/25	0	0.00	1.1	20.65	20.70	-1.1	16,461	-0.01%
2021/01/22	7.1	20.43	0	0.00	20.40	7.1	16,638	0.04%
2021/01/21	6	20.54	0	0.00	20.50	6	16,522	0.04%
2021/01/20	20.2	20.65	53	20.55	20.50	-32.8	16,491	-0.20%
2021/01/19	11	20.95	0	0.00	20.90	11	16,147	0.07%
2021/01/18	1	20.90	6	20.98	20.95	-5	16,144	-0.03%
2021/01/15	11	21.10	0	0.00	21.05	11	16,036	0.07%
2021/01/14	1	21.25	15	21.30	21.30	-14	16,029	-0.09%
2021/01/13	6	21.30	1	21.35	21.25	5	16,070	0.03%
2021/01/12	1	21.20	0.3	21.38	21.30	0.7	16,086	0.00%
2021/01/11	4	21.36	2	21.50	21.50	2	16,130	0.01%
2021/01/08	1	21.35	40.3	21.33	21.50	-39.3	16,091	-0.24%
2021/01/07	1	21.15	6.1	21.22	21.25	-5.1	15,881	-0.03%
2021/01/06	3	21.03	4	21.05	21.00	-1	15,806	-0.01%
2021/01/04	0	0.00	1	21.20	21.10	-1	15,707	-0.01%
2020/12/31	1	21.20	0	0.00	21.35	1	15,600	0.01%
2020/12/30	50	20.90	2.2	21.25	21.35	47.8	15,531	0.31%
2020/12/29	4	20.80	1.1	20.80	20.90	2.9	15,347	0.02%
2020/12/25	20	20.75	0	20.80	20.80	20	15,315	0.13%
2020/12/23	0	0.00	2	20.70	20.70	-2	15,549	-0.01%
2020/12/22	0	0.00	4.1	20.80	20.70	-4.1	15,733	-0.03%
2020/12/17	1.7	20.74	0	20.75	20.70	1.6	16,399	0.01%
2020/12/16	5.5	20.75	2	20.75	20.75	3.5	16,431	0.02%
2020/12/15	18	20.55	0	0.00	20.60	18	16,446	0.11%
2020/12/14	1	20.65	0	0.00	20.65	1	16,425	0.01%
2020/12/11	2	20.70	0	0.00	20.85	2	16,384	0.01%
2020/12/10	9	20.57	0	0.00	20.60	9	16,209	0.06%
2020/12/09	6	20.49	7	20.52	20.60	-1	15,936	-0.01%
2020/12/08	5	20.81	6	20.85	20.85	-1	15,427	-0.01%
2020/12/07	2	21.20	1	21.20	21.30	1	15,022	0.01%
2020/12/04	11	21.32	0	0.00	21.35	11	14,919	0.07%
2020/12/03	2	21.20	5	21.24	21.25	-3	14,870	-0.02%
2020/12/02	3	21.22	0	0.00	21.35	3	14,919	0.02%
2020/12/01	2	21.25	0	0.00	21.40	2	15,101	0.01%
2020/11/30	3.4	21.27	0	0.00	21.30	3.4	15,230	0.02%
2020/11/27	13	21.35	2	21.35	21.40	11	14,897	0.07%
2020/11/26	5	21.39	0	0.00	21.50	5	14,990	0.03%
2020/11/25	3	21.48	17	21.60	21.50	-14	15,331	-0.09%
2020/11/24	2	21.50	0	0.00	21.50	2	15,346	0.01%
2020/11/23	2	21.60	0	0.00	21.60	2	15,409	0.01%
2020/11/20	10	21.55	5	21.60	21.60	5	15,382	0.03%
2020/11/19	0	0.00	6	21.68	21.70	-6	15,365	-0.04%
2020/11/18	10	21.75	6.1	21.74	21.80	3.9	15,276	0.03%
2020/11/17	4	21.60	0	0.00	21.65	4	15,116	0.03%
2020/11/16	1	21.50	14	21.51	21.65	-13	15,413	-0.08%
2020/11/13	0	0.00	1	21.30	21.50	-1	15,386	-0.01%
2020/11/12	9	21.36	0.7	21.50	21.40	8.3	15,490	0.05%
2020/11/11	0	0.00	12	21.74	21.75	-12	15,461	-0.08%
2020/11/10	7	21.34	27.8	21.39	21.45	-20.8	15,358	-0.14%
2020/11/09	2	21.00	4	21.10	21.05	-2	15,268	-0.01%
2020/11/06	1	20.75	30.1	20.80	20.90	-29.1	15,375	-0.19%
2020/11/04	0	0.00	2	20.50	20.50	-2	15,732	-0.01%
2020/11/03	0	0.00	2	20.50	20.60	-2	17,096	-0.01%
2020/10/30	14	20.11	20	20.05	20.05	-6	18,137	-0.03%
2020/10/29	9	20.16	3	20.17	20.15	6	18,163	0.03%
2020/10/28	15.3	20.24	0.5	20.40	20.30	14.8	18,424	0.08%
2020/10/27	1	20.25	1	20.25	20.40	0	18,600	0.00%
2020/10/26	40	20.34	0	0.00	20.40	40	19,031	0.21%
2020/10/23	11	20.30	0	0.00	20.30	11	19,443	0.06%
2020/10/22	0	0.00	5	20.25	20.40	-5	19,734	-0.03%
2020/10/21	4	20.23	0	0.00	20.20	4	19,868	0.02%
2020/10/20	12	20.27	0	0.00	20.25	12	19,924	0.06%
2020/10/19	2	20.35	0	0.00	20.35	2	19,994	0.01%
2020/10/16	13	20.42	0	0.00	20.30	13	20,192	0.06%
2020/10/15	2	20.45	0	0.00	20.45	2	20,375	0.01%
2020/10/13	6	20.55	0.2	20.75	20.65	5.8	20,613	0.03%
2020/10/12	0	0.00	39.4	20.66	20.75	-39.4	20,746	-0.19%
2020/10/08	13	20.70	0	0.00	20.80	13	20,795	0.06%
2020/10/07	5	20.75	0	0.00	20.70	5	20,850	0.02%
2020/10/06	1	20.75	3.2	20.78	20.85	-2.2	21,024	-0.01%
2020/10/05	6	20.59	0	0.00	20.65	6	21,185	0.03%
2020/09/30	22	20.60	0	0.00	20.55	22	21,281	0.10%
2020/09/29	0	0.00	20	20.70	20.60	-20	21,381	-0.09%
2020/09/28	0	0.00	3.5	20.47	20.60	-3.5	21,493	-0.02%
2020/09/25	5	20.15	0	0.00	20.15	5	21,576	0.02%
2020/09/24	31	19.94	4	19.98	19.90	27	21,593	0.13%
2020/09/23	33.7	20.25	0	0.00	20.20	33.7	21,306	0.16%
2020/09/22	6	20.52	3	20.50	20.45	3	21,229	0.01%
2020/09/21	5	20.77	0	0.00	20.70	5	21,153	0.02%
2020/09/17	6	20.89	0	21.00	20.85	6	21,134	0.03%
2020/09/15	2	20.90	1	20.95	21.00	1	21,158	0.00%
2020/09/10	2	20.83	0	0.00	20.90	2	21,867	0.01%
2020/09/09	9	20.74	4	20.70	20.90	5	22,015	0.02%
2020/09/07	3	20.75	0	0.00	20.85	3	22,380	0.01%
2020/09/04	9	20.73	0	0.00	20.70	9	22,636	0.04%
2020/09/03	6	20.84	10	20.95	20.90	-4	22,626	-0.02%
2020/09/02	14	20.91	1	20.95	20.95	13	22,613	0.06%
2020/09/01	5	21.17	1	21.15	21.15	4	22,376	0.02%
2020/08/31	20	21.33	1	21.50	21.25	19	22,326	0.09%
2020/08/28	7	21.32	0	0.00	21.40	7	22,284	0.03%
2020/08/27	14	21.31	2	21.40	21.25	12	22,554	0.05%
2020/08/26	14	21.34	2	21.35	21.40	12	22,568	0.05%
2020/08/25	7	21.36	0	0.00	21.40	7	22,686	0.03%
2020/08/24	12	21.36	0	0.00	21.35	12	23,389	0.05%
2020/08/21	0	0.00	20	21.50	21.55	-20	23,510	-0.09%
2020/08/20	22.2	21.45	0	0.00	21.35	22.2	23,586	0.09%
2020/08/19	2	21.88	0	0.00	21.80	2	23,248	0.01%
2020/08/18	12.5	21.72	3	21.72	21.85	9.5	23,146	0.04%
2020/08/17	9	21.66	2	21.70	21.85	7	23,119	0.03%
2020/08/14	5	21.67	0	0.00	21.65	5	23,106	0.02%
2020/08/13	2	21.75	3	21.90	21.85	-1	22,898	0.00%
2020/08/12	3	21.77	20	21.75	21.80	-17	22,848	-0.07%
2020/08/11	10	21.95	0	0.00	21.90	10	22,657	0.04%
2020/08/10	11	22.08	16.1	22.06	22.05	-5.1	22,512	-0.02%
2020/08/07	52	22.06	16	22.05	22.05	36	22,375	0.16%
2020/08/06	8	23.78	58	23.85	23.90	-50	21,100	-0.24%
2020/08/05	0	0.00	25.1	23.60	23.70	-25.1	20,604	-0.12%
2020/08/04	3	23.42	2	23.45	23.45	1	20,273	0.00%
2020/08/03	10	23.49	6.6	23.51	23.35	3.4	20,124	0.02%
2020/07/31	2	23.63	4	23.68	23.60	-2	19,865	-0.01%
2020/07/30	3	23.73	3	23.70	23.80	0	19,824	0.00%
2020/07/29	0	0.00	12	23.57	23.55	-12	19,509	-0.06%
2020/07/28	35	23.04	10	23.10	23.15	25	19,384	0.13%
2020/07/27	5	23.05	5	23.20	23.00	0	19,502	0.00%
2020/07/24	4	23.31	2.1	23.30	23.25	1.9	19,610	0.01%
2020/07/22	0	0.00	5	23.39	23.50	-5	19,983	-0.03%
2020/07/21	20	23.25	1	23.25	23.20	19	20,274	0.09%
2020/07/20	30	23.15	1	23.15	23.10	29	20,291	0.14%
2020/07/17	1	23.15	2	23.13	23.10	-1	20,389	0.00%
2020/07/16	11	23.05	10	23.15	23.00	1	20,541	0.00%
2020/07/15	2	22.98	0	0.00	23.10	2	20,460	0.01%
2020/07/14	4	22.99	14	23.04	22.95	-10	20,634	-0.05%
2020/07/13	1	23.00	0	0.00	23.00	1	20,771	0.00%
2020/07/10	0	0.00	1	23.00	23.00	-1	20,880	0.00%
2020/07/09	4	23.20	10	23.15	23.10	-6	20,974	-0.03%
2020/07/07	0	0.00	18	23.18	23.20	-18	21,085	-0.09%
2020/07/06	0	0.00	7	23.13	23.25	-7	21,036	-0.03%
2020/07/03	0	0.00	4	23.02	22.95	-4	20,969	-0.02%
2020/07/02	2	22.80	2	22.85	22.90	0	21,013	0.00%
2020/07/01	0	0.00	1	22.75	22.75	-1	21,091	0.00%
2020/06/30	3	22.67	1	22.60	22.65	2	21,044	0.01%
2020/06/29	2	22.55	1	22.60	22.65	1	21,241	0.00%
2020/06/24	2	22.70	0	0.00	22.70	2	21,403	0.01%
2020/06/23	2	22.65	0	0.00	22.75	2	21,747	0.01%
2020/06/22	2	22.58	2	22.58	22.65	0	21,869	0.00%
2020/06/19	4	22.54	2	22.65	22.50	2	22,331	0.01%
2020/06/18	10	22.64	14	22.63	22.60	-4	22,537	-0.02%
2020/06/17	16	22.70	0	0.00	22.80	16	22,695	0.07%
2020/06/16	1	22.80	3	22.93	22.75	-2	23,541	-0.01%
2020/06/15	18	22.73	3	22.70	22.60	15	24,996	0.06%
2020/06/12	11	22.57	7	22.51	22.85	4	25,738	0.02%
2020/06/11	15.5	23.20	9	23.41	23.00	6.5	26,333	0.02%
2020/06/10	2	23.25	1	23.35	23.50	1	26,541	0.00%
2020/06/09	6	23.10	0	0.00	23.10	6	27,478	0.02%
2020/06/05	18	23.11	30	23.12	23.15	-12	28,075	-0.04%
2020/06/04	1	23.10	0	0.00	23.15	1	28,505	0.00%
2020/06/03	2	23.13	110	23.29	23.20	-108	28,829	-0.37%	大賣/鉅額交易
2020/06/02	2	23.00	4	23.08	23.10	-2	28,794	-0.01%
2020/06/01	2	23.00	6	23.02	22.95	-4	28,723	-0.01%
2020/05/29	1	22.60	1	22.55	22.85	0	28,679	0.00%
2020/05/28	8	22.60	0	0.00	22.50	8	28,147	0.03%
2020/05/27	10	22.35	20	22.48	22.60	-10	28,477	-0.04%
2020/05/26	12	22.39	1	22.35	22.30	11	28,564	0.04%
2020/05/25	3	21.82	1	22.05	22.10	2	28,663	0.01%
2020/05/22	44	22.04	5	22.05	21.95	39	28,784	0.14%
2020/05/21	0	0.00	1	22.20	22.20	-1	28,738	0.00%
2020/05/20	5	22.10	0	0.00	22.10	5	28,722	0.02%
2020/05/19	10	22.05	3	22.10	22.10	7	28,825	0.02%
2020/05/18	2	21.80	0	0.00	21.80	2	28,773	0.01%
2020/05/15	2	21.88	0	0.00	21.80	2	28,813	0.01%
2020/05/14	12	21.89	0	0.00	21.90	12	28,788	0.04%
2020/05/13	12	21.97	0	0.00	21.95	12	28,675	0.04%
2020/05/12	4	21.85	6	21.90	21.95	-2	28,629	-0.01%
2020/05/11	4	22.01	3	22.05	22.00	1	28,507	0.00%
2020/05/08	2	21.78	0	0.00	21.75	2	28,415	0.01%
2020/05/07	1	21.75	3	21.85	21.75	-2	28,399	-0.01%
2020/05/06	3	21.65	0	0.00	21.65	3	28,314	0.01%
2020/05/05	0	0.00	3	21.80	21.80	-3	28,213	-0.01%
2020/05/04	2	21.58	1	21.80	21.65	1	28,264	0.00%
2020/04/30	3	22.18	0	0.00	22.05	3	28,054	0.01%
2020/04/29	12	21.59	13	21.71	21.65	-1	27,876	0.00%
2020/04/28	10	21.20	2.1	21.28	21.30	7.9	27,816	0.03%
2020/04/27	104	21.00	4	21.01	21.00	100	28,550	0.35%	大買/
2020/04/24	2	20.50	1	20.50	20.60	1	28,270	0.00%
2020/04/23	2	19.93	0	0.00	19.95	2	27,791	0.01%
2020/04/22	6	19.91	1	19.90	19.95	5	27,573	0.02%
2020/04/21	7	20.31	25	20.11	20.10	-18	27,350	-0.07%
2020/04/20	28	20.91	3.1	20.92	20.85	24.9	27,149	0.09%
2020/04/17	2	21.35	0	0.00	21.00	2	27,172	0.01%
2020/04/16	1	21.05	2	21.00	21.10	-1	26,963	0.00%
2020/04/15	2	21.08	1	21.15	21.20	1	26,808	0.00%
2020/04/14	0	0.00	10	20.68	21.00	-10	26,794	-0.04%
2020/04/13	0	0.00	2.5	20.38	20.35	-2.5	26,476	-0.01%
2020/04/10	10	20.55	10	20.58	20.60	0	26,350	0.00%
2020/04/09	1	20.00	30.2	20.10	20.15	-29.2	26,141	-0.11%
2020/04/07	4	19.80	15	19.83	19.75	-11	25,842	-0.04%
2020/04/06	1	19.50	14	19.55	19.50	-13	25,612	-0.05%
2020/04/01	3	19.57	0	0.00	19.50	3	25,371	0.01%
2020/03/31	5	19.70	0	0.00	19.65	5	25,177	0.02%
2020/03/30	3	19.62	3	19.58	19.60	0	24,766	0.00%
2020/03/27	11	19.80	4	19.89	19.85	7	24,421	0.03%
2020/03/26	1.1	19.55	0	0.00	19.45	1.1	23,970	0.00%
2020/03/25	4	19.50	109	19.46	19.50	-105	23,915	-0.44%	大賣/鉅額交易
2020/03/24	10	18.80	9	18.82	18.60	1	23,630	0.00%
2020/03/23	59	17.95	1	18.20	17.95	58	23,369	0.25%
2020/03/20	59	18.26	1	18.30	18.65	58	23,198	0.25%
2020/03/19	45	17.66	4	17.89	17.25	41	22,229	0.18%
2020/03/18	29	19.09	55.2	19.16	19.05	-26.2	20,736	-0.13%
2020/03/17	33	19.47	29	19.36	19.45	4	19,882	0.02%
2020/03/16	10	20.31	5	20.18	20.10	5	18,962	0.03%
2020/03/13	30	20.18	0.3	21.20	21.15	29.7	18,356	0.16%
2020/03/12	24	21.89	17.6	21.79	21.80	6.4	17,142	0.04%
2020/03/11	1	22.55	3	22.70	22.65	-2	16,380	-0.01%
2020/03/10	6	22.51	3	22.52	22.60	3	16,170	0.02%
2020/03/09	32	22.68	3	22.75	22.70	29	15,642	0.19%
2020/03/06	2	23.20	11	23.40	23.25	-9	15,037	-0.06%
2020/03/04	1	23.30	0.2	23.55	23.50	0.8	14,668	0.01%
2020/03/03	2	23.40	2.1	23.45	23.50	-0.1	14,488	0.00%
2020/03/02	19	23.25	10	23.20	23.20	9	14,264	0.06%
2020/02/27	4	23.75	10	23.70	23.70	-6	14,559	-0.04%
2020/02/26	3	23.80	1	23.90	23.90	2	14,324	0.01%
2020/02/25	9	23.91	10	24.00	24.00	-1	14,066	-0.01%
2020/02/24	21	24.05	33.8	24.10	24.10	-12.8	13,918	-0.09%
2020/02/20	1	24.50	75	24.59	24.50	-74	13,714	-0.54%
2020/02/19	0.6	24.60	22	24.55	24.60	-21.4	13,555	-0.16%
2020/02/18	1.8	24.23	25.8	24.35	24.40	-24	13,428	-0.18%
2020/02/17	2.5	24.09	24	24.05	24.20	-21.5	13,343	-0.16%
2020/02/14	0	0.00	4	24.05	24.10	-4	13,343	-0.03%
2020/02/11	10	24.10	0	0.00	24.10	10	13,312	0.08%
2020/02/10	35	24.00	0	0.00	24.05	35	13,321	0.26%
2020/02/07	0	0.00	4.2	24.10	24.10	-4.2	13,408	-0.03%
2020/02/06	1	24.00	11	24.10	24.15	-10	13,448	-0.07%
2020/02/05	1	23.90	2	23.55	23.80	-1	13,457	-0.01%
2020/02/04	10	23.49	0	0.00	23.55	10	13,309	0.08%
2020/02/03	7	23.32	6	23.25	23.45	1	13,336	0.01%
2020/01/31	9	23.64	6	23.67	23.60	3	13,143	0.02%
2020/01/30	25	23.63	7	23.55	23.50	18	12,848	0.14%
2020/01/20	0	0.00	0.5	24.55	24.55	-0.5	11,839	0.00%
2020/01/17	0	0.00	8	24.08	24.35	-8	11,632	-0.07%
2020/01/16	1	23.95	0	0.00	24.00	1	11,577	0.01%
2020/01/15	0	0.00	0.2	24.00	24.00	-0.2	11,652	0.00%
2020/01/14	5	23.95	20.1	23.98	24.00	-15.1	11,648	-0.13%
2020/01/13	1	23.70	15	23.75	23.90	-14	11,468	-0.12%
2020/01/09	0.3	23.50	0	0.00	23.50	0.3	11,236	0.00%
2020/01/08	41	23.22	0	0.00	23.25	41	11,153	0.37%
2020/01/07	0	0.00	12.8	23.59	23.55	-12.8	10,817	-0.12%
2020/01/06	2	23.70	10.4	23.75	23.70	-8.4	10,787	-0.08%
2020/01/03	0	0.00	21.9	23.80	23.85	-21.9	10,770	-0.20%
2020/01/02	2	23.65	3	23.70	23.70	-1	10,775	-0.01%
2019/12/31	3	23.83	0	0.00	23.70	3	10,678	0.03%
2019/12/30	0	0.00	2	23.90	23.95	-2	10,638	-0.02%
2019/12/23	1	23.90	0	0.00	23.95	1	11,246	0.01%
2019/12/20	4	23.93	2	24.00	23.90	2	11,508	0.02%
2019/12/19	0	0.00	8	23.96	24.00	-8	11,463	-0.07%
2019/12/18	1	23.90	3	23.90	23.90	-2	11,314	-0.02%
2019/12/17	0	0.00	0.2	23.45	23.60	-0.2	11,273	0.00%
2019/12/16	1	23.15	7	23.25	23.20	-6	11,028	-0.05%
2019/12/12	0.1	23.10	0	0.00	23.10	0.1	10,927	0.00%
2019/12/11	2	22.95	0	0.00	22.95	2	10,866	0.02%
2019/12/10	10	23.00	0	0.00	23.00	10	10,902	0.09%
2019/12/06	2	22.85	0	0.00	22.95	2	11,363	0.02%
2019/12/05	1.5	22.97	0	0.00	22.90	1.5	11,528	0.01%
2019/12/04	1	22.90	0	0.00	23.00	1	11,564	0.01%
2019/12/03	2	23.00	0	0.00	23.00	2	11,580	0.02%
2019/12/02	2	22.95	0	0.00	22.90	2	11,616	0.02%
2019/11/29	1.4	23.00	0	0.00	22.95	1.4	11,612	0.01%
2019/11/28	2.8	23.00	0	0.00	23.00	2.8	11,593	0.02%
2019/11/22	0	0.00	2	22.90	22.90	-2	11,170	-0.02%
2019/11/21	4	22.65	0	0.00	22.65	4	11,226	0.04%
2019/11/18	0	0.00	5	22.70	22.80	-5	11,331	-0.04%
2019/11/13	1.9	22.65	0	0.00	22.60	1.9	11,539	0.02%
2019/11/12	1	22.75	0	0.00	22.80	1	11,527	0.01%
2019/11/11	5	22.60	15	22.65	22.80	-10	11,606	-0.09%
2019/11/08	0	0.00	8	22.80	22.80	-8	11,848	-0.07%
2019/11/06	2	22.65	0	0.00	22.75	2	12,798	0.02%
2019/11/05	1	22.60	1	22.75	22.75	0	12,933	0.00%
2019/11/04	15	22.60	0	0.00	22.70	15	13,020	0.12%
2019/11/01	0.2	22.50	0	0.00	22.50	0.2	13,185	0.00%
2019/10/31	0	0.00	11	22.40	22.35	-11	13,385	-0.08%
2019/10/29	1	22.30	5	22.30	22.30	-4	13,517	-0.03%
2019/10/25	1	22.15	0	0.00	22.30	1	13,741	0.01%
2019/10/23	2	22.08	0	0.00	22.00	2	13,820	0.01%
2019/10/22	2	22.10	0	0.00	22.25	2	13,707	0.01%
2019/10/21	4	22.08	0	0.00	22.20	4	13,680	0.03%
2019/10/17	0	0.00	7	22.15	22.10	-7	13,774	-0.05%
2019/10/16	0	0.00	10	22.13	22.10	-10	13,738	-0.07%
2019/10/15	0	0.00	1	22.05	22.05	-1	13,859	-0.01%
2019/10/09	3	21.95	0	0.00	21.85	3	13,990	0.02%
2019/10/08	0	0.00	0.1	22.15	22.10	-0.1	13,947	0.00%
2019/10/07	10	21.90	0	0.00	21.90	10	13,985	0.07%
2019/10/03	6	21.85	0	0.00	21.80	6	14,166	0.04%
2019/09/27	40.9	21.85	0	0.00	21.80	40.9	13,955	0.29%
2019/09/26	1	22.00	0	0.00	21.95	1	13,866	0.01%
2019/09/25	0	0.00	3	22.10	22.10	-3	13,860	-0.02%
2019/09/24	5	22.00	0	0.00	22.15	5	13,610	0.04%
2019/09/23	2	22.20	1	22.15	22.20	1	13,511	0.01%
2019/09/20	0	0.00	6	22.29	22.40	-6	13,608	-0.04%
2019/09/19	0	0.00	0	22.35	22.25	0	13,402	0.00%
2019/09/18	1	22.20	0	0.00	22.25	1	13,475	0.01%
2019/09/17	0	0.00	1	22.20	22.20	-1	13,455	-0.01%
2019/09/12	1	22.10	1.2	22.06	22.00	-0.2	13,649	0.00%
2019/09/11	7	22.01	0	0.00	22.00	7	13,909	0.05%
2019/09/10	0	0.00	3	21.88	22.00	-3	13,768	-0.02%
2019/09/09	0	0.00	7	21.61	21.65	-7	13,534	-0.05%
2019/09/06	4	21.51	0	21.60	21.55	4	13,409	0.03%
2019/09/03	1	21.40	0	0.00	21.35	1	13,704	0.01%
2019/08/30	0	0.00	1	21.40	21.50	-1	14,109	-0.01%
2019/08/29	6	21.20	0	0.00	21.20	6	14,016	0.04%
2019/08/28	4	21.31	0	0.00	21.20	4	14,105	0.03%
2019/08/27	1	21.10	0	0.00	21.25	1	14,236	0.01%
2019/08/26	1	21.35	0	0.00	21.20	1	14,353	0.01%
2019/08/23	0	0.00	1	21.45	21.45	-1	14,436	-0.01%
2019/08/16	0	0.00	3	21.40	21.25	-3	14,775	-0.02%
2019/08/15	2	21.00	0	0.00	21.15	2	14,743	0.01%
2019/08/13	27	21.22	1	21.15	21.15	26	14,958	0.17%
2019/08/12	31	21.45	0	0.00	21.55	31	14,659	0.21%
2019/08/08	1	22.80	0	0.00	22.80	1	14,130	0.01%
2019/08/07	1	22.70	0	0.00	22.70	1	13,781	0.01%
2019/08/06	0	0.00	30	22.90	22.80	-30	13,633	-0.22%
2019/08/02	3	22.90	0	0.00	22.95	3	13,376	0.02%
2019/07/31	2	23.20	1	23.35	23.40	1	13,181	0.01%
2019/07/30	0	0.00	1	23.20	23.25	-1	12,971	-0.01%
2019/07/29	1	23.10	0	0.00	23.10	1	12,951	0.01%
2019/07/25	2	23.10	0	0.00	23.15	2	13,305	0.02%
2019/07/19	0	0.00	4	23.10	23.10	-4	13,669	-0.03%
2019/07/18	1	23.00	0.1	23.05	23.05	0.9	13,691	0.01%
2019/07/17	0	0.00	1	23.10	23.10	-1	13,705	-0.01%
2019/07/12	1.4	22.85	0	0.00	22.85	1.4	13,699	0.01%
2019/07/10	1	22.85	2	22.75	22.85	-1	13,815	-0.01%
2019/07/09	0	0.00	1	22.75	22.70	-1	13,823	-0.01%
2019/07/04	0.2	22.75	0	0.00	22.80	0.2	14,021	0.00%
2019/07/03	0	0.00	14	22.75	22.75	-14	14,147	-0.10%
2019/07/02	0	0.00	10	22.75	22.80	-10	14,214	-0.07%
2019/07/01	0	0.00	41	22.75	22.75	-41	14,227	-0.29%
2019/06/28	2	22.70	0	0.00	22.80	2	14,211	0.01%
2019/06/27	1	22.70	1	22.75	22.75	0	14,267	0.00%
2019/06/25	0	0.00	1	22.75	22.70	-1	14,438	-0.01%
2019/06/20	1	22.55	0	0.00	22.70	1	14,356	0.01%
2019/06/14	0	0.00	10	22.25	22.20	-10	14,344	-0.07%
2019/06/13	1	21.90	10	21.95	22.15	-9	14,388	-0.06%
2019/06/12	5	21.98	4	22.00	21.95	1	14,568	0.01%
2019/06/11	0	0.00	1	22.60	22.25	-1	14,295	-0.01%
2019/06/10	6	22.66	10	22.65	22.75	-4	14,171	-0.03%
2019/06/06	1	22.60	0	0.00	22.70	1	14,044	0.01%
2019/06/04	0.4	22.50	0	0.00	22.60	0.4	13,830	0.00%
2019/06/03	1	22.30	0	0.00	22.35	1	13,739	0.01%
2019/05/31	1	22.45	0	0.00	22.60	1	13,666	0.01%
2019/05/30	0	0.00	11	22.40	22.45	-11	13,369	-0.08%
2019/05/29	0	0.00	3	22.20	22.30	-3	13,525	-0.02%
2019/05/27	1	22.10	0	0.00	22.15	1	13,278	0.01%
2019/05/23	2	21.93	0	0.00	21.90	2	13,387	0.01%
2019/05/22	1	21.90	0	0.00	21.95	1	13,370	0.01%
2019/05/21	0	0.00	0	22.20	22.20	0	13,414	0.00%
2019/05/16	20	21.43	0	0.00	21.50	20	13,093	0.15%
2019/05/15	36	21.53	0	0.00	21.50	36	13,179	0.27%
2019/05/14	0.4	21.55	2	21.35	21.40	-1.6	13,298	-0.01%
2019/05/10	1	21.65	0	0.00	21.60	1	13,452	0.01%
2019/05/09	5	21.76	50	21.75	21.70	-45	13,437	-0.33%
2019/05/08	4	21.80	0	0.00	21.90	4	13,381	0.03%
2019/05/06	10	21.75	0	0.00	21.80	10	13,447	0.07%
2019/05/03	2	22.00	0	0.00	22.00	2	13,361	0.01%
2019/05/02	2	22.10	0	0.00	22.00	2	13,187	0.02%
2019/04/30	1	21.95	10	21.90	22.05	-9	12,997	-0.07%
2019/04/29	0	0.00	9	21.75	21.90	-9	12,813	-0.07%
2019/04/26	2	21.53	0.3	21.60	21.60	1.7	12,793	0.01%
2019/04/24	0	0.00	1	21.50	21.50	-1	12,837	-0.01%
2019/04/23	1	21.35	0.1	21.40	21.40	0.9	13,070	0.01%
2019/04/22	40	21.40	1	21.40	21.35	39	13,112	0.30%
2019/04/19	21	21.54	6.2	21.48	21.55	14.8	13,184	0.11%
2019/04/18	3	21.28	0	0.00	21.35	3	13,089	0.02%
2019/04/17	3	21.30	2	21.33	21.35	1	13,227	0.01%
2019/04/12	1	21.25	1.1	21.30	21.30	-0.1	13,147	0.00%
2019/04/11	1	21.30	0	21.30	21.30	1	13,060	0.01%
2019/04/10	2	21.28	1	21.25	21.30	1	13,026	0.01%
2019/04/09	2.2	21.20	28	21.25	21.25	-25.9	13,024	-0.20%
2019/04/08	1	21.15	3	21.15	21.15	-2	12,939	-0.02%
2019/04/03	0.5	21.20	1	21.15	21.20	-0.5	12,791	0.00%
2019/04/02	1	21.10	0	0.00	21.10	1	12,674	0.01%
2019/04/01	0	0.00	1	21.10	21.10	-1	12,738	-0.01%
2019/03/29	0.3	21.10	0	0.00	21.10	0.3	12,527	0.00%
2019/03/27	1	21.05	0	0.00	21.10	1	12,282	0.01%
2019/03/26	0	0.00	2	21.00	21.10	-2	12,412	-0.02%
2019/03/25	5	20.90	0	0.00	20.90	5	12,408	0.04%
2019/03/22	5	21.10	4	21.10	21.10	1	12,398	0.01%
2019/03/21	0	0.00	8	21.01	21.10	-8	12,367	-0.06%
2019/03/20	0	0.00	5	21.00	21.10	-5	12,349	-0.04%
2019/03/19	1	21.05	9	21.05	21.00	-8	12,260	-0.07%
2019/03/15	0	0.00	1	20.95	20.85	-1	12,204	-0.01%
2019/03/14	0	0.00	11	21.02	20.95	-11	12,020	-0.09%
2019/03/11	1	20.85	20	20.85	20.80	-19	12,255	-0.16%
2019/03/08	6	20.85	0	0.00	20.85	6	12,463	0.05%
2019/03/06	1	20.90	0	0.00	20.90	1	13,759	0.01%
2019/03/05	0	0.00	10.1	20.80	20.80	-10.1	13,811	-0.07%
2019/03/04	0.1	20.95	2	20.95	20.95	-1.9	13,833	-0.01%
2019/02/27	3	20.80	0	0.00	20.80	3	13,662	0.02%
2019/02/26	6	20.72	0	0.00	20.80	6	13,556	0.04%
2019/02/25	1	20.70	0	0.00	20.80	1	13,491	0.01%
2019/02/21	0	0.00	1	20.65	20.70	-1	13,426	-0.01%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/14	1.3	20.62	2	20.70	20.60	-0.7	13,277	-0.01%
2019/02/13	1	20.60	0.1	20.65	20.60	1	13,139	0.01%
2019/02/12	0.3	20.65	0	0.00	20.60	0.3	12,983	0.00%
2019/02/11	3	20.45	5	20.50	20.40	-2	13,010	-0.02%
2019/01/30	0.3	20.40	0	0.00	20.40	0.3	12,914	0.00%
2019/01/28	0	0.00	11	20.33	20.30	-11	12,742	-0.09%
2019/01/25	0	0.00	5	20.25	20.25	-5	12,709	-0.04%
2019/01/24	0	0.00	6	20.20	20.20	-6	12,642	-0.05%
2019/01/22	0	0.00	1	20.25	20.25	-1	12,967	-0.01%
2019/01/21	0	0.00	2	20.15	20.15	-2	12,872	-0.02%
2019/01/18	0.2	20.20	5	20.15	20.20	-4.8	12,918	-0.04%
2019/01/16	5	20.00	0	0.00	20.00	5	13,252	0.04%
2019/01/15	3	20.00	0	0.00	20.15	3	13,330	0.02%
2019/01/14	2	20.10	0	0.00	20.20	2	13,072	0.02%
2019/01/11	1	20.15	0	0.00	20.20	1	13,167	0.01%
2019/01/10	0.3	20.20	0	0.00	20.20	0.3	13,134	0.00%
2019/01/04	20.3	19.80	5	19.80	19.85	15.3	13,757	0.11%
2018/12/27	0	0.00	6	19.86	19.85	-6	15,072	-0.04%
2018/12/25	1.2	19.66	0	0.00	19.65	1.2	15,243	0.01%
2018/12/24	6	19.66	0	0.00	19.80	6	15,418	0.04%
2018/12/22	1	19.75	0	0.00	19.70	1	15,400	0.01%
2018/12/21	2	19.75	0	0.00	19.75	2	15,610	0.01%
2018/12/20	0	0.00	22	19.90	19.90	-22	15,670	-0.14%
2018/12/19	11	19.70	0	0.00	19.90	11	15,710	0.07%
2018/12/18	12	19.73	0.2	19.90	19.80	11.9	15,626	0.08%
2018/12/17	2	19.95	0	0.00	19.85	2	15,797	0.01%
2018/12/14	10	19.75	0	0.00	19.95	10	15,718	0.06%
2018/12/13	1	19.90	10	19.80	19.90	-9	15,678	-0.06%
2018/12/12	7	19.78	0	0.00	19.75	7	15,670	0.04%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	7.3	19.77	1	19.85	19.75	6.3	15,478	0.04%
2018/12/06	6	19.85	0	0.00	19.90	6	15,479	0.04%
2018/12/05	4	19.93	0	0.00	19.95	4	15,370	0.03%
2018/12/04	0	0.00	15	20.00	20.00	-15	15,341	-0.10%
2018/12/03	0	0.00	0.1	20.10	20.05	-0.1	15,249	0.00%
2018/11/30	49	20.04	0	0.00	19.95	49	14,999	0.33%
2018/11/29	1	20.15	0	0.00	20.20	1	13,787	0.01%
2018/11/27	2	20.10	0	0.00	20.35	2	13,689	0.01%
2018/11/23	0	0.00	30	20.30	20.30	-30	13,674	-0.22%
2018/11/20	0	0.00	0.2	20.45	20.40	-0.2	13,651	0.00%
2018/11/15	0	0.00	8	20.20	20.30	-8	13,690	-0.06%
2018/11/14	0.1	20.40	0	0.00	20.40	0.1	13,744	0.00%
2018/11/12	0.2	20.25	6.3	20.16	20.20	-6.1	13,651	-0.04%
2018/11/09	0	0.00	8	20.25	20.25	-8	13,745	-0.06%
2018/11/08	0	0.00	2	20.23	20.30	-2	13,805	-0.01%
2018/11/07	0.5	20.00	0	0.00	20.00	0.5	13,680	0.00%
2018/11/06	1	19.75	1	19.85	19.85	0	13,744	0.00%
2018/11/02	1	19.55	2	19.45	19.65	-1	15,174	-0.01%
2018/10/31	3	19.45	1	19.50	19.55	2	15,679	0.01%
2018/10/26	7	19.41	0	0.00	19.50	7	15,824	0.04%
2018/10/25	1	19.25	10	19.30	19.40	-9	15,814	-0.06%
2018/10/24	32	19.50	10	19.35	19.50	22	15,712	0.14%
2018/10/23	16	19.61	0	0.00	19.60	16	15,663	0.10%
2018/10/22	1	19.70	0	0.00	19.90	1	15,776	0.01%
2018/10/19	0	0.00	1	19.75	19.85	-1	15,905	-0.01%
2018/10/18	3	19.73	0	0.00	19.80	3	15,881	0.02%
2018/10/16	12	19.80	1	19.80	19.80	11	15,759	0.07%
2018/10/15	18	19.85	0	0.00	19.80	18	15,581	0.12%
2018/10/12	6	19.83	0	0.00	20.10	6	15,337	0.04%
2018/10/11	61.7	20.08	0	0.00	19.95	61.7	14,895	0.41%
2018/10/08	0	0.00	1	20.55	20.50	-1	13,803	-0.01%
2018/10/05	6	20.43	0	0.00	20.40	6	13,606	0.04%
2018/10/04	1.9	20.50	0	0.00	20.50	1.9	13,384	0.01%
2018/10/03	7.2	20.55	1	20.55	20.55	6.2	13,224	0.05%
2018/10/02	1	20.60	40	20.60	20.60	-39	13,181	-0.30%
2018/09/28	6	20.78	0	0.00	20.80	6	13,046	0.05%
2018/09/27	0.1	21.00	2	20.88	20.95	-1.9	12,889	-0.01%
2018/09/25	0	0.00	7.9	20.72	20.80	-7.9	12,703	-0.06%
2018/09/21	42	20.67	23	20.70	20.70	19	12,669	0.15%
2018/09/19	0	0.00	0	20.60	20.55	0	12,606	0.00%
2018/09/18	0.2	20.50	0	0.00	20.40	0.2	12,690	0.00%
2018/09/14	0	0.00	1	20.50	20.45	-1	12,890	-0.01%
2018/09/13	1	20.45	0	0.00	20.55	1	13,007	0.01%
2018/09/06	0.3	20.55	0	0.00	20.50	0.3	13,713	0.00%
2018/09/05	2	20.35	1	20.45	20.35	1	13,747	0.01%
2018/08/31	0	0.00	1	20.50	20.55	-1	13,770	-0.01%
2018/08/30	2	20.45	0	0.00	20.40	2	13,775	0.01%
2018/08/28	0	0.00	0.7	20.45	20.45	-0.7	13,931	-0.01%
2018/08/27	0	0.00	1	20.40	20.35	-1	13,980	-0.01%
2018/08/23	2.6	20.52	1	20.55	20.55	1.6	15,122	0.01%
2018/08/22	3	20.52	0	0.00	20.50	3	15,393	0.02%
2018/08/21	2	20.40	2	20.45	20.45	0	15,264	0.00%
2018/08/15	2	20.28	12	20.26	20.20	-10	15,188	-0.07%
2018/08/14	1	20.35	0	0.00	20.35	1	15,051	0.01%
2018/08/10	24	20.49	26	20.52	20.50	-2	14,979	-0.01%
2018/08/09	2.2	21.30	23	21.37	21.35	-20.9	14,262	-0.15%
2018/08/08	1	21.25	0.1	21.30	21.30	0.9	13,596	0.01%
2018/08/07	0.2	21.25	5	21.25	21.25	-4.8	13,425	-0.04%
2018/08/06	1	21.15	0	0.00	21.20	1	13,258	0.01%
2018/08/03	6.2	20.95	0	0.00	21.05	6.2	13,145	0.05%
2018/08/02	2	21.00	0	0.00	20.95	2	13,076	0.02%
2018/08/01	6	21.03	0	0.00	21.05	6	12,969	0.05%
2018/07/27	0	0.00	10	21.00	21.00	-10	12,644	-0.08%
2018/07/25	11	20.80	0	0.00	20.80	11	12,412	0.09%
2018/07/24	0	0.00	1	20.75	20.85	-1	12,438	-0.01%
2018/07/18	0.4	20.75	0	0.00	20.75	0.4	12,722	0.00%
2018/07/16	0	0.00	7.2	20.67	20.60	-7.2	12,769	-0.06%
2018/07/13	0	0.00	2.2	20.60	20.65	-2.2	12,872	-0.02%
2018/07/12	0.3	20.60	0.1	20.60	20.60	0.2	12,895	0.00%
2018/07/11	0	0.00	2	20.45	20.40	-2	12,950	-0.02%
2018/07/10	1	20.45	1	20.50	20.50	0	12,983	0.00%
2018/07/06	3	20.18	0	0.00	20.25	3	13,005	0.02%
2018/07/05	3	20.25	0	0.00	20.20	3	12,962	0.02%
2018/07/04	2	20.20	0	0.00	20.30	2	13,016	0.02%
2018/07/03	3	20.27	0	0.00	20.20	3	13,139	0.02%
2018/07/02	7	20.31	0	0.00	20.30	7	13,109	0.05%
2018/06/29	0	0.00	1	20.65	20.60	-1	13,082	-0.01%
2018/06/28	3	20.30	0	0.00	20.35	3	12,928	0.02%
2018/06/27	2	20.35	0	0.00	20.35	2	12,830	0.02%
2018/06/26	2	20.40	1	20.35	20.35	1	12,851	0.01%
2018/06/25	0.2	20.60	0	0.00	20.45	0.2	12,814	0.00%
2018/06/22	1	20.45	0	0.00	20.65	1	12,807	0.01%
2018/06/21	5	20.55	0	0.00	20.50	5	12,710	0.04%
2018/06/20	1.2	20.60	0	0.00	20.50	1.2	12,782	0.01%
2018/06/19	3	20.47	1	20.45	20.40	2	12,743	0.02%
2018/06/15	0.2	20.75	0	0.00	20.70	0.2	12,463	0.00%
2018/06/14	1	20.70	0	0.00	20.70	1	12,164	0.01%
2018/06/07	1	21.05	0	0.00	21.10	1	12,728	0.01%
2018/06/06	0	0.00	2	20.95	21.00	-2	12,734	-0.02%
2018/06/05	0	0.00	1	20.85	20.90	-1	12,607	-0.01%
2018/06/04	1	20.75	0	0.00	20.85	1	12,524	0.01%
2018/06/01	3	20.53	8	20.35	20.75	-5	12,550	-0.04%
2018/05/31	2	20.60	0	0.00	20.35	2	12,429	0.02%
2018/05/30	2	20.60	0	0.00	20.55	2	11,583	0.02%
2018/05/28	0	0.00	5.7	20.89	20.95	-5.7	11,623	-0.05%
2018/05/22	3	20.75	2	20.75	20.70	1	12,129	0.01%
2018/05/18	0	0.00	3	20.80	20.80	-3	12,497	-0.02%
2018/05/17	0	0.00	1	20.80	20.65	-1	12,745	-0.01%
2018/05/11	0	0.00	10	20.45	20.60	-10	13,895	-0.07%
2018/05/09	2	20.35	0	0.00	20.30	2	13,841	0.01%
2018/05/07	0	0.00	1	20.30	20.30	-1	13,992	-0.01%
2018/05/04	5	20.35	0	0.00	20.30	5	13,988	0.04%
2018/05/03	0	0.00	5	20.40	20.40	-5	13,969	-0.04%
2018/05/02	1	20.50	0	0.00	20.45	1	14,052	0.01%
2018/04/30	1	20.40	0	0.00	20.40	1	14,058	0.01%
2018/04/27	0	0.00	2	20.35	20.45	-2	14,028	-0.01%
2018/04/26	0	0.00	1	20.50	20.50	-1	13,954	-0.01%
2018/04/25	1	20.40	12	20.40	20.50	-11	13,979	-0.08%
2018/04/23	0	0.00	7	20.45	20.50	-7	14,225	-0.05%
2018/04/18	1	20.20	0	0.00	20.25	1	14,412	0.01%
2018/04/17	13	20.19	0	0.00	20.25	13	14,531	0.09%
2018/04/16	1	20.25	1	20.20	20.25	0	14,616	0.00%
2018/04/13	9	20.26	0	0.00	20.30	9	14,736	0.06%
2018/04/11	2	20.33	0	0.00	20.30	2	15,149	0.01%
2018/04/10	14	20.25	0	0.00	20.30	14	15,179	0.09%
2018/04/09	6	20.17	0	0.00	20.20	6	15,205	0.04%
2018/04/03	1	20.25	0	0.00	20.20	1	15,129	0.01%
2018/04/02	1	20.25	6	20.30	20.25	-5	15,180	-0.03%
2018/03/31	5.2	20.29	8	20.26	20.30	-2.9	15,155	-0.02%
2018/03/30	1.1	20.20	2	20.20	20.25	-0.9	15,169	-0.01%
2018/03/28	5	20.15	0.1	20.20	20.20	4.9	14,917	0.03%
2018/03/27	0	0.00	10	20.15	20.20	-10	14,848	-0.07%
2018/03/23	51	20.00	0	0.00	20.05	51	14,680	0.35%
2018/03/22	0	0.00	1	20.10	20.15	-1	14,604	-0.01%
2018/03/21	2	20.13	0	0.00	20.10	2	14,523	0.01%
2018/03/20	6	20.18	4	20.10	20.10	2	14,697	0.01%
2018/03/19	0	0.00	1	20.15	20.20	-1	14,759	-0.01%
2018/03/16	0	0.00	4	20.18	20.15	-4	14,755	-0.03%
2018/03/15	7	20.11	1	20.15	20.05	6	14,458	0.04%
2018/03/14	3	20.12	26.2	20.17	20.15	-23.2	14,458	-0.16%
2018/03/13	5	20.15	0	0.00	20.15	5	14,528	0.03%
2018/03/12	9	20.01	0	0.00	20.05	9	14,424	0.06%
2018/03/08	1	19.95	0	0.00	19.90	1	14,711	0.01%
2018/03/07	12	19.86	0	0.00	19.85	12	14,827	0.08%
2018/03/06	2	19.90	0	0.00	19.95	2	14,871	0.01%
2018/03/05	6	19.83	4	19.81	19.80	2	15,202	0.01%
2018/03/02	8.5	19.78	0	0.00	19.80	8.5	15,164	0.06%
2018/03/01	0	0.00	1	20.00	19.95	-1	15,094	-0.01%
2018/02/27	24	20.09	0	0.00	20.00	24	15,014	0.16%
2018/02/26	0.5	20.10	27	20.00	20.10	-26.5	14,821	-0.18%
2018/02/23	10	19.99	6.2	20.00	19.90	3.9	14,730	0.03%
2018/02/22	2	19.65	0	0.00	19.85	2	14,828	0.01%
2018/02/21	4	19.70	0	0.00	19.75	4	14,934	0.03%
2018/02/12	2	19.48	0	0.00	19.45	2	14,828	0.01%
2018/02/09	11	19.45	0	0.00	19.45	11	14,731	0.07%
2018/02/08	7	19.65	0.1	19.80	19.70	6.9	14,738	0.05%
2018/02/07	5	19.75	0	0.00	19.65	5	14,846	0.03%
2018/02/06	4	19.50	35.4	19.64	19.50	-31.4	14,673	-0.21%
2018/02/05	10	19.90	0	0.00	20.10	10	13,880	0.07%
2018/02/01	1	20.15	0	0.00	20.15	1	13,744	0.01%
2018/01/31	1	20.00	0	0.00	20.15	1	13,795	0.01%
2018/01/30	11	20.16	5	20.15	20.05	6	13,776	0.04%
2018/01/29	3	20.12	0	0.00	20.20	3	13,903	0.02%
2018/01/25	7.5	20.01	1	20.00	20.10	6.5	14,021	0.05%
2018/01/24	5	19.95	2	19.90	20.00	3	14,001	0.02%
2018/01/23	6	19.95	0	0.00	20.00	6	14,034	0.04%
2018/01/22	0	0.00	30	20.00	20.00	-30	14,205	-0.21%
2018/01/17	5	20.05	1.1	20.05	20.05	3.9	15,281	0.03%
2018/01/15	0	0.00	5	19.90	20.00	-5	15,109	-0.03%
2018/01/12	2	19.83	0	0.00	19.85	2	15,158	0.01%
2018/01/11	1	19.80	0	0.00	19.85	1	15,111	0.01%
2018/01/10	30	19.85	0	0.00	19.85	30	15,259	0.20%
2018/01/09	2	19.90	4.3	19.83	19.85	-2.3	15,173	-0.01%
2018/01/08	1	19.85	3	19.85	19.85	-2	15,307	-0.01%
2018/01/05	9.1	19.61	12	19.64	19.70	-2.9	15,164	-0.02%
2018/01/04	1	19.55	0	19.60	19.60	1	15,330	0.01%
2018/01/02	6	19.51	0	0.00	19.55	6	15,625	0.04%