第一金 (2892)-第一金-中壢券商分點個股進出

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
26.90
漲跌
▼0.30
漲幅
-1.10%
成交量
14,325張
產業
上市金融類股
2206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－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢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
2024/04/25	28	26.92	0	0.00	26.90	28	13,260	0.21%
2024/04/24	65	27.10	0	0.00	27.20	65	13,199	0.49%
2024/04/23	10.6	27.01	0	0.00	27.15	10.6	13,552	0.08%
2024/04/22	26.2	27.00	0	27.00	27.10	26.2	13,709	0.19%
2024/04/19	24.3	26.64	5	26.50	26.65	19.3	13,683	0.14%
2024/04/18	2.1	26.90	0	0.00	26.90	2.1	13,366	0.02%
2024/04/17	9.5	26.92	0	0.00	26.90	9.5	13,304	0.07%
2024/04/16	73.7	26.83	0	0.00	26.75	73.7	13,255	0.56%
2024/04/15	1	27.35	0	0.00	27.20	1	12,912	0.01%
2024/04/12	12	27.25	0	27.35	27.35	12	12,922	0.09%
2024/04/11	3	27.38	0	0.00	27.45	3	12,870	0.02%
2024/04/10	4	27.51	4.5	27.60	27.50	-0.5	12,862	0.00%
2024/04/09	1.1	27.45	0	0.00	27.55	1.1	12,897	0.01%
2024/04/08	5.1	27.37	3.2	27.40	27.45	1.9	12,933	0.01%
2024/04/03	17.3	27.23	0	0.00	27.15	17.3	12,931	0.13%
2024/04/01	0.1	27.75	3	27.80	27.75	-2.9	12,763	-0.02%
2024/03/29	0.1	27.70	41	27.75	27.70	-40.9	12,727	-0.32%
2024/03/28	2	27.60	2.5	27.56	27.60	-0.5	12,575	0.00%
2024/03/27	0.1	27.70	0.1	27.70	27.70	-0.1	12,472	0.00%
2024/03/26	10.8	27.70	11.2	27.70	27.80	-0.4	12,502	0.00%
2024/03/25	0	0.00	5	27.56	27.70	-5	12,610	-0.04%
2024/03/22	0	0.00	0.4	27.50	27.60	-0.4	12,632	0.00%
2024/03/21	2	27.45	21	27.37	27.55	-19	12,499	-0.15%
2024/03/20	10	27.29	3.1	27.32	27.20	6.9	12,578	0.06%
2024/03/19	13	27.42	4	27.40	27.35	9	12,480	0.07%
2024/03/18	4.2	27.40	16.3	27.45	27.45	-12.1	12,439	-0.10%
2024/03/15	17.2	27.41	30	27.53	27.60	-12.8	12,363	-0.10%
2024/03/14	32	27.57	43	27.55	27.65	-11	11,837	-0.09%
2024/03/13	32	27.24	0	27.20	27.25	32	11,503	0.28%
2024/03/12	3.1	27.07	0	0.00	27.05	3.1	11,330	0.03%
2024/03/11	3.5	27.11	0.3	27.21	27.05	3.1	11,319	0.03%
2024/03/08	2	27.20	4.4	27.12	27.10	-2.4	11,310	-0.02%
2024/03/07	8.2	27.00	32	26.97	27.00	-23.8	11,333	-0.21%
2024/03/06	25	27.03	9	27.04	27.10	16	11,411	0.14%
2024/03/05	9	26.90	0	0.00	26.90	9	11,789	0.08%
2024/03/04	101.9	26.96	8	26.98	26.95	93.9	11,792	0.80%	大買/
2024/03/01	0.1	27.10	13	27.05	27.05	-12.9	11,812	-0.11%
2024/02/29	40.1	27.01	0	0.00	27.10	40.1	11,947	0.34%
2024/02/27	34.2	27.00	2	27.00	26.90	32.2	11,741	0.27%
2024/02/26	59.5	27.01	0	0.00	26.90	59.5	11,702	0.51%
2024/02/23	10.1	27.20	1	27.20	27.15	9.1	11,600	0.08%
2024/02/22	2	27.15	1	27.20	27.25	1	11,877	0.01%
2024/02/21	0.1	27.20	1.3	27.39	27.20	-1.2	11,862	-0.01%
2024/02/20	0.4	27.35	3.1	27.38	27.40	-2.7	11,915	-0.02%
2024/02/19	1.2	27.09	2.3	27.06	27.20	-1.1	12,068	-0.01%
2024/02/16	1.4	26.83	0	0.00	26.85	1.4	12,124	0.01%
2024/02/15	6.3	26.83	0.3	26.95	26.75	6	12,089	0.05%
2024/02/05	3	26.80	0.5	26.87	26.80	2.5	11,901	0.02%
2024/02/02	0.3	26.95	7	26.94	27.00	-6.7	11,830	-0.06%
2024/01/31	0.1	26.60	0	0.00	26.60	0.1	11,711	0.00%
2024/01/30	11	26.62	0	0.00	26.50	11	11,655	0.09%
2024/01/29	0	0.00	7.3	26.84	26.80	-7.3	11,718	-0.06%
2024/01/26	2	26.75	12.2	26.88	26.85	-10.2	11,764	-0.09%
2024/01/25	0.1	26.65	5	26.70	26.65	-4.9	11,726	-0.04%
2024/01/24	3	26.55	0	0.00	26.60	3	11,714	0.03%
2024/01/23	0	0.00	0	26.55	26.50	0	11,731	0.00%
2024/01/22	3	26.42	1.7	26.54	26.40	1.3	11,756	0.01%
2024/01/19	3	26.42	0	0.00	26.45	3	11,730	0.03%
2024/01/18	11.6	26.28	68	26.30	26.20	-56.4	11,764	-0.48%
2024/01/17	640.2	26.33	0	0.00	26.10	640.2	11,754	5.45%	大買/鉅額交易
2024/01/16	27.5	26.56	2	26.55	26.50	25.5	11,459	0.22%
2024/01/15	403.4	26.92	4	26.80	26.80	399.4	11,258	3.55%	大買/鉅額交易
2024/01/12	81.2	26.91	0	0.00	26.90	81.2	11,395	0.71%
2024/01/11	7	27.06	10	27.15	27.05	-3	11,438	-0.03%
2024/01/10	22	26.93	10	27.05	26.90	12	11,439	0.10%
2024/01/09	10	27.20	0	0.00	27.05	10	11,468	0.09%
2024/01/08	1	27.00	0.4	27.20	27.25	0.6	11,481	0.01%
2024/01/05	0.2	27.20	0	0.00	27.00	0.2	11,476	0.00%
2024/01/04	1	27.10	0	0.00	27.00	1	11,549	0.01%
2024/01/03	2	26.90	5	27.00	27.00	-3	11,752	-0.03%
2024/01/02	0	0.00	10	27.33	27.25	-10	11,700	-0.09%
2023/12/29	1	27.35	0	0.00	27.40	1	11,710	0.01%
2023/12/27	1	27.00	5.2	27.07	27.20	-4.2	11,954	-0.03%
2023/12/26	103.2	27.00	0	0.00	27.00	103.2	11,949	0.86%	大買/鉅額交易
2023/12/25	3	26.70	0.1	26.80	26.85	2.9	11,980	0.02%
2023/12/22	1	26.75	0	0.00	26.75	1	12,098	0.01%
2023/12/21	0	0.00	7.1	26.77	26.80	-7.1	12,206	-0.06%
2023/12/20	13.2	27.02	3	26.90	26.90	10.2	12,190	0.08%
2023/12/19	119	27.19	0	0.00	27.20	119	12,031	0.99%	大買/鉅額交易
2023/12/18	0.4	27.50	0.1	27.40	27.50	0.3	12,109	0.00%
2023/12/15	0.7	27.51	3	27.52	27.35	-2.3	12,182	-0.02%
2023/12/14	0	0.00	10	27.63	27.60	-10	11,961	-0.08%
2023/12/13	12.1	27.30	0	0.00	27.40	12.1	11,858	0.10%
2023/12/12	10	27.65	0	0.00	27.50	10	12,137	0.08%
2023/12/11	10.4	27.50	1.3	27.59	27.55	9	12,210	0.07%
2023/12/08	146	27.45	0	0.00	27.60	146	12,224	1.19%	大買/鉅額交易
2023/12/07	1	27.50	0	0.00	27.45	1	12,328	0.01%
2023/12/06	0	0.00	15	27.45	27.60	-15	12,344	-0.12%
2023/12/05	7	27.25	2.6	27.27	27.35	4.4	12,239	0.04%
2023/12/04	1	27.30	4	27.45	27.35	-3	12,220	-0.02%
2023/12/01	168	27.37	0	0.00	27.35	168	12,174	1.38%	大買/鉅額交易
2023/11/30	0.1	27.60	0.5	27.65	27.70	-0.4	12,014	0.00%
2023/11/29	11.1	27.68	0.2	27.70	27.50	10.9	11,585	0.09%
2023/11/28	5	27.65	15	27.78	27.60	-10	11,458	-0.09%
2023/11/27	1	27.55	2.8	27.71	27.45	-1.8	11,698	-0.02%
2023/11/24	0	0.00	2	27.65	27.65	-2	11,623	-0.02%
2023/11/22	0	0.00	2.5	27.83	27.70	-2.5	11,480	-0.02%
2023/11/21	0	27.70	27.3	27.82	27.85	-27.3	11,594	-0.24%
2023/11/20	2	27.30	0	0.00	27.45	2	11,446	0.02%
2023/11/17	1	27.55	4.1	27.55	27.55	-3.1	11,503	-0.03%
2023/11/16	0	0.00	6.1	27.29	27.50	-6.1	11,395	-0.05%
2023/11/14	1.3	26.90	6	26.95	26.95	-4.7	11,277	-0.04%
2023/11/13	0.2	26.90	27	26.90	26.90	-26.8	11,486	-0.23%
2023/11/10	0	0.00	10	26.90	26.85	-10	11,695	-0.09%
2023/11/09	0.2	26.83	14.4	26.88	26.80	-14.2	11,906	-0.12%
2023/11/08	0.9	26.85	8	26.89	26.85	-7.1	12,160	-0.06%
2023/11/07	0.1	26.85	0.1	26.90	26.85	0	12,848	0.00%
2023/11/06	0.5	26.82	105.1	26.83	26.90	-104.6	13,334	-0.78%	大賣/鉅額交易
2023/11/03	0	26.60	10	26.70	26.70	-10	13,520	-0.07%
2023/11/02	0.2	26.36	1	26.45	26.35	-0.9	13,641	-0.01%
2023/11/01	1	26.15	1	26.00	26.15	0	13,861	0.00%
2023/10/31	7	25.90	0.2	26.00	25.90	6.8	14,169	0.05%
2023/10/30	2	25.90	0	0.00	25.90	2	14,466	0.01%
2023/10/27	9	26.05	0	0.00	26.00	9	14,522	0.06%
2023/10/26	4.1	25.88	0	0.00	25.85	4.1	14,678	0.03%
2023/10/25	6.1	25.97	0	0.00	25.95	6.1	14,611	0.04%
2023/10/24	39.5	26.05	0	26.15	26.00	39.5	14,735	0.27%
2023/10/23	18.1	26.09	10	26.10	26.00	8.1	14,869	0.05%
2023/10/20	24.1	26.06	0	0.00	26.20	24.1	14,880	0.16%
2023/10/19	17.2	26.46	0	0.00	26.40	17.2	14,692	0.12%
2023/10/18	0	0.00	2	26.63	26.70	-2	14,710	-0.01%
2023/10/17	2.6	26.59	0	0.00	26.65	2.6	14,709	0.02%
2023/10/16	0	26.70	3.2	26.69	26.75	-3.2	14,736	-0.02%
2023/10/13	1.4	26.81	3.8	26.69	26.70	-2.4	14,838	-0.02%
2023/10/11	6	26.57	10.1	26.85	26.85	-4.1	14,925	-0.03%
2023/10/06	1	26.45	0	0.00	26.55	1	14,759	0.01%
2023/10/05	2	26.15	3	26.23	26.20	-1	14,787	-0.01%
2023/10/04	30.7	26.10	2.2	26.06	26.00	28.5	14,770	0.19%
2023/10/03	0.1	26.45	15	26.45	26.40	-14.9	14,554	-0.10%
2023/10/02	2.3	26.51	4.3	26.51	26.55	-2	14,675	-0.01%
2023/09/27	8.4	26.48	0	0.00	26.50	8.4	14,900	0.06%
2023/09/26	43.6	26.63	0	0.00	26.55	43.6	14,850	0.29%
2023/09/25	16	26.67	0	0.00	26.90	16	14,744	0.11%
2023/09/22	0	0.00	3	26.60	26.65	-3	14,802	-0.02%
2023/09/21	24	26.70	0	0.00	26.55	24	14,822	0.16%
2023/09/20	7.6	26.94	3.5	27.00	27.00	4.1	14,912	0.03%
2023/09/19	12	27.00	0	0.00	27.10	12	14,854	0.08%
2023/09/18	2.1	26.93	1	27.00	27.00	1.1	14,960	0.01%
2023/09/15	4.1	26.88	0	0.00	26.90	4.1	15,054	0.03%
2023/09/14	4	26.85	12.1	26.97	27.10	-8.1	14,807	-0.05%
2023/09/13	10	26.67	44.8	26.75	26.75	-34.8	14,706	-0.24%
2023/09/12	2	26.65	0	0.00	26.75	2	14,916	0.01%
2023/09/11	1.1	26.55	5	26.55	26.60	-3.9	14,954	-0.03%
2023/09/08	4	26.51	0	0.00	26.55	4	14,958	0.03%
2023/09/07	14	26.41	1.1	26.41	26.45	12.9	15,063	0.09%
2023/09/06	1.2	26.50	3.1	26.50	26.40	-1.9	15,125	-0.01%
2023/09/05	1.1	26.56	0	0.00	26.60	1.1	15,065	0.01%
2023/09/04	13.1	26.55	1	26.50	26.60	12.1	15,105	0.08%
2023/09/01	0.1	26.60	4	26.60	26.45	-3.9	15,193	-0.03%
2023/08/31	25.5	26.49	0.4	26.80	26.30	25.1	15,220	0.16%
2023/08/30	5	26.70	1.3	26.63	26.70	3.7	14,856	0.02%
2023/08/29	10	26.60	3	26.60	26.70	7	14,995	0.05%
2023/08/28	8	26.35	0.7	26.63	26.55	7.3	15,349	0.05%
2023/08/25	16.3	26.36	0	0.00	26.25	16.3	16,008	0.10%
2023/08/24	1	26.50	0	0.00	26.45	1	16,016	0.01%
2023/08/23	11.1	26.30	0	0.00	26.30	11.1	15,980	0.07%
2023/08/21	15.8	26.32	0.2	26.36	26.25	15.5	16,085	0.10%
2023/08/18	25.4	26.33	2	26.48	26.20	23.4	16,093	0.15%
2023/08/17	15.9	25.95	20	26.01	26.10	-4.1	16,002	-0.03%
2023/08/16	27.7	26.13	0	0.00	26.10	27.7	15,857	0.17%
2023/08/15	44.6	26.68	2	26.58	26.50	42.6	15,730	0.27%
2023/08/14	6.2	26.86	2	26.85	26.85	4.2	15,664	0.03%
2023/08/11	21.2	27.40	1	27.25	27.20	20.2	15,622	0.13%
2023/08/10	113.1	29.15	35.8	29.22	29.25	77.3	14,981	0.52%	大買/
2023/08/09	3	29.02	0	0.00	29.15	3	14,518	0.02%
2023/08/08	22.7	28.91	0.5	28.95	28.85	22.2	14,259	0.16%
2023/08/07	3	29.00	0	0.00	28.95	3	14,089	0.02%
2023/08/04	6	28.78	0	0.00	28.75	6	13,884	0.04%
2023/08/02	4	28.95	2.7	28.92	28.90	1.3	13,674	0.01%
2023/08/01	6	29.07	1	29.05	29.25	5	13,459	0.04%
2023/07/31	5	29.10	12.3	29.14	29.05	-7.3	13,406	-0.05%
2023/07/28	1.3	28.80	0	28.80	28.80	1.2	13,397	0.01%
2023/07/27	0.2	28.75	4	28.69	28.70	-3.8	13,514	-0.03%
2023/07/26	2	28.35	4.2	28.59	28.70	-2.2	13,506	-0.02%
2023/07/25	0	0.00	4.1	28.20	28.35	-4.1	13,371	-0.03%
2023/07/24	0	28.20	0	0.00	28.05	0	13,347	0.00%
2023/07/21	0	28.20	0	0.00	28.20	0	13,466	0.00%
2023/07/20	0	0.00	1	28.30	28.30	-1	13,569	-0.01%
2023/07/19	14.4	28.35	0	0.00	28.15	14.4	13,525	0.11%
2023/07/18	0	0.00	1.5	28.32	28.30	-1.5	13,445	-0.01%
2023/07/17	4	28.13	19.2	28.20	28.25	-15.2	13,284	-0.11%
2023/07/14	0	0.00	10	28.08	28.15	-10	13,188	-0.08%
2023/07/13	16	27.95	2	27.95	27.90	14	13,078	0.11%
2023/07/10	6	27.30	10	27.40	27.30	-4	12,990	-0.03%
2023/07/07	3.3	27.16	6.2	27.18	27.20	-2.9	12,914	-0.02%
2023/07/06	24.2	27.48	0	0.00	27.40	24.2	12,789	0.19%
2023/07/05	0	0.00	34	27.80	27.80	-34	12,500	-0.27%
2023/07/04	3	27.67	0.1	27.70	27.80	2.9	12,439	0.02%
2023/07/03	7.1	27.70	0	0.00	27.70	7.1	12,482	0.06%
2023/06/30	5.2	27.60	0	0.00	27.65	5.2	12,546	0.04%
2023/06/29	0.2	27.75	0.1	27.70	27.70	0.1	12,489	0.00%
2023/06/28	142.1	27.56	0	0.00	27.65	142.1	12,480	1.14%	大買/鉅額交易
2023/06/27	0.5	27.80	0	0.00	27.70	0.5	12,251	0.00%
2023/06/26	1	27.65	0	0.00	27.75	1	12,265	0.01%
2023/06/21	0	0.00	4	27.95	27.90	-4	12,181	-0.03%
2023/06/20	2	27.73	0.1	27.80	27.80	1.9	12,192	0.02%
2023/06/19	2.7	27.65	1.3	27.70	27.80	1.4	12,148	0.01%
2023/06/16	3.1	27.69	0	0.00	27.60	3.1	12,157	0.03%
2023/06/15	14.1	27.67	3	27.80	27.70	11.1	12,060	0.09%
2023/06/14	1	27.90	0	0.00	27.85	1	12,098	0.01%
2023/06/13	3	27.90	1	28.00	27.90	2	12,293	0.02%
2023/06/12	2	27.90	11	28.00	27.90	-9	12,397	-0.07%
2023/06/09	0	0.00	0.3	27.90	27.95	-0.3	12,589	0.00%
2023/06/08	2.2	27.90	24	27.90	27.95	-21.8	12,812	-0.17%
2023/06/05	5	27.85	2.2	27.85	27.75	2.8	12,977	0.02%
2023/06/02	25	27.64	0.1	27.75	27.60	24.9	12,869	0.19%
2023/06/01	31.2	27.68	0	0.00	27.65	31.2	12,829	0.24%
2023/05/31	0	0.00	4	27.95	28.10	-4	12,634	-0.03%
2023/05/30	0	0.00	19.1	28.10	28.10	-19.1	12,213	-0.16%
2023/05/29	1.4	27.78	9.1	27.92	28.00	-7.6	12,487	-0.06%
2023/05/26	16	27.72	0.3	27.80	27.75	15.7	13,131	0.12%
2023/05/25	8.9	27.75	1	27.70	27.75	7.9	13,228	0.06%
2023/05/24	10.3	27.80	0.6	27.99	28.00	9.7	13,321	0.07%
2023/05/22	0	0.00	0	28.10	28.00	0	13,275	0.00%
2023/05/19	0.5	28.00	2	28.03	28.10	-1.5	13,337	-0.01%
2023/05/18	0	27.90	1.4	27.97	28.05	-1.3	13,359	-0.01%
2023/05/17	0.6	27.60	37.4	27.78	27.90	-36.8	13,333	-0.28%
2023/05/16	0.2	27.40	3	27.50	27.55	-2.8	13,251	-0.02%
2023/05/15	1	27.20	1	27.40	27.40	0	13,290	0.00%
2023/05/12	6.6	27.34	0	0.00	27.25	6.6	13,371	0.05%
2023/05/11	2.1	27.45	1	27.50	27.50	1.1	13,383	0.01%
2023/05/10	5.2	27.53	1	27.50	27.50	4.2	13,390	0.03%
2023/05/09	0.3	27.44	26	27.51	27.55	-25.7	13,446	-0.19%
2023/05/08	1	27.30	0	0.00	27.40	1	13,541	0.01%
2023/05/05	0.2	27.00	0	0.00	27.10	0.2	13,588	0.00%
2023/05/04	2	26.93	0.5	27.00	27.05	1.5	13,797	0.01%
2023/05/03	9	26.95	0	27.15	26.95	9	13,896	0.06%
2023/05/02	3	27.17	11.2	27.11	27.20	-8.2	14,475	-0.06%
2023/04/28	0	0.00	0.1	27.05	27.10	-0.1	15,051	0.00%
2023/04/27	0.1	27.00	0.4	27.00	27.00	-0.3	15,111	0.00%
2023/04/26	5.1	26.98	16	27.00	27.05	-10.9	15,197	-0.07%
2023/04/25	0	0.00	0	27.05	26.90	0	15,143	0.00%
2023/04/24	11	26.85	1	26.90	26.95	10	15,189	0.07%
2023/04/21	0	0.00	1	26.80	26.90	-1	15,471	-0.01%
2023/04/20	2	26.78	0	26.85	26.80	2	15,606	0.01%
2023/04/19	0	0.00	6.9	26.90	26.85	-6.9	15,900	-0.04%
2023/04/18	0	0.00	1	26.85	26.90	-1	15,936	-0.01%
2023/04/17	0.2	26.78	0	26.80	26.75	0.2	16,033	0.00%
2023/04/14	14	26.71	19	26.75	26.85	-5	16,040	-0.03%
2023/04/11	1	26.55	2	26.65	26.65	-1	16,365	-0.01%
2023/04/10	1.2	26.55	102	26.50	26.55	-100.8	16,346	-0.62%	大賣/
2023/04/07	0	0.00	20	26.55	26.50	-20	16,357	-0.12%
2023/04/06	0.1	26.55	1.2	26.52	26.60	-1.1	16,385	-0.01%
2023/03/30	1	26.40	0	0.00	26.40	1	16,244	0.01%
2023/03/29	2	26.35	0.4	26.40	26.45	1.6	16,253	0.01%
2023/03/28	0	0.00	3	26.40	26.25	-3	16,262	-0.02%
2023/03/27	0	0.00	7	26.34	26.35	-7	16,325	-0.04%
2023/03/23	0	0.00	4.3	26.26	26.40	-4.3	16,490	-0.03%
2023/03/22	0	26.10	0	0.00	26.20	0	16,504	0.00%
2023/03/21	1	25.85	12	26.00	25.85	-11	16,642	-0.07%
2023/03/20	1	25.55	3	25.60	25.65	-2	16,642	-0.01%
2023/03/17	20	25.85	0	0.00	25.80	20	16,569	0.12%
2023/03/16	19.2	25.80	6	25.68	25.80	13.2	16,434	0.08%
2023/03/15	3.2	26.03	0	0.00	25.90	3.2	16,402	0.02%
2023/03/14	5.7	26.05	0.4	26.10	26.00	5.3	16,502	0.03%
2023/03/13	3	26.18	0	0.00	26.25	3	16,301	0.02%
2023/03/10	1.3	26.38	1	26.40	26.35	0.3	16,140	0.00%
2023/03/09	52	26.68	0.3	26.70	26.65	51.7	16,124	0.32%
2023/03/07	1	26.70	0	0.00	26.70	1	16,765	0.01%
2023/03/06	5.8	26.46	0	0.00	26.45	5.8	16,949	0.03%
2023/03/03	0.8	26.38	0.1	26.45	26.35	0.7	16,939	0.00%
2023/03/02	23.7	26.36	0	0.00	26.30	23.7	16,937	0.14%
2023/03/01	7.6	26.51	0	0.00	26.60	7.6	16,798	0.04%
2023/02/24	0.1	26.80	0.1	26.85	26.80	0	16,412	0.00%
2023/02/23	1	27.00	1.4	27.01	27.05	-0.4	15,735	0.00%
2023/02/22	3	26.67	6	26.78	26.95	-3	15,670	-0.02%
2023/02/20	0	0.00	11	26.80	26.75	-11	15,648	-0.07%
2023/02/17	2.1	26.50	1.2	26.51	26.50	1	15,627	0.01%
2023/02/16	0.2	26.60	1	26.65	26.55	-0.9	15,691	-0.01%
2023/02/15	1	26.55	7	26.50	26.45	-6	15,819	-0.04%
2023/02/14	1.1	26.56	17.9	26.60	26.70	-16.8	15,762	-0.11%
2023/02/13	0.5	26.31	34	26.49	26.60	-33.5	15,693	-0.21%
2023/02/10	0.1	26.35	5.1	26.26	26.35	-5.1	15,634	-0.03%
2023/02/09	4	26.09	0	0.00	26.15	4	15,601	0.03%
2023/02/08	0.7	26.16	1	26.15	26.10	-0.3	15,647	0.00%
2023/02/07	2.3	26.07	0	0.00	26.10	2.3	15,721	0.01%
2023/02/06	3.6	26.10	0	0.00	26.05	3.6	15,680	0.02%
2023/02/03	14	26.14	0	0.00	26.20	14	15,560	0.09%
2023/02/02	3.8	26.18	14	26.20	26.15	-10.2	15,462	-0.07%
2023/02/01	13.3	26.21	0.1	26.30	26.30	13.2	15,246	0.09%
2023/01/31	48.6	26.25	2	26.85	26.10	46.6	15,176	0.31%
2023/01/30	24.2	26.52	9	26.89	26.90	15.2	14,530	0.10%
2023/01/17	0	0.00	10.3	26.76	26.75	-10.3	14,000	-0.07%
2023/01/16	5	26.65	16	26.67	26.70	-11	14,044	-0.08%
2023/01/13	0.2	26.48	0	0.00	26.45	0.2	14,017	0.00%
2023/01/12	19.3	26.44	2	26.50	26.45	17.3	14,308	0.12%
2023/01/11	25.4	26.78	2	26.80	26.80	23.4	14,215	0.16%
2023/01/10	6.1	27.07	9.2	26.96	27.10	-3.1	14,050	-0.02%
2023/01/09	0	0.00	17	26.99	27.00	-17	14,075	-0.12%
2023/01/06	1	26.40	0	26.50	26.50	1	13,996	0.01%
2023/01/05	0	0.00	15.4	26.34	26.50	-15.4	14,269	-0.11%
2023/01/03	12	26.10	0.5	26.45	26.30	11.5	14,570	0.08%
2022/12/30	0	26.40	6	26.43	26.50	-6	14,499	-0.04%
2022/12/29	4	25.98	0	0.00	26.10	4	14,570	0.03%
2022/12/27	0.1	26.45	1	26.50	26.50	-1	14,844	-0.01%
2022/12/26	0	0.00	1.1	26.30	26.40	-1.1	15,067	-0.01%
2022/12/22	2	26.25	4	26.30	26.40	-2	15,528	-0.01%
2022/12/21	0	0.00	9	26.30	26.30	-9	15,797	-0.06%
2022/12/20	0	0.00	34	26.31	26.30	-34	15,983	-0.21%
2022/12/19	16	26.08	5	26.30	26.30	11	16,092	0.07%
2022/12/16	6.2	26.14	5	26.34	26.20	1.2	16,053	0.01%
2022/12/15	2	26.20	5	26.36	26.40	-3	16,007	-0.02%
2022/12/14	4	26.35	8	26.35	26.35	-4	16,169	-0.02%
2022/12/13	8.1	26.03	2	26.40	26.00	6.1	16,162	0.04%
2022/12/12	0	26.45	13	26.30	26.40	-13	16,068	-0.08%
2022/12/09	4	26.18	6	26.38	26.20	-2	16,567	-0.01%
2022/12/07	12	26.16	10	26.25	26.15	2	16,571	0.01%
2022/12/06	9	25.91	14	26.12	25.90	-5	16,461	-0.03%
2022/12/05	0	0.00	12	25.87	25.90	-12	16,290	-0.07%
2022/12/02	28.1	25.90	60	25.85	25.85	-32	16,262	-0.20%
2022/12/01	59.2	26.26	21.1	26.31	26.20	38.1	16,286	0.23%
2022/11/30	30	26.27	26.8	26.38	26.20	3.2	16,261	0.02%
2022/11/29	1	25.96	10.4	26.10	26.20	-9.4	15,636	-0.06%
2022/11/28	2.4	25.75	0.1	25.90	25.85	2.3	15,494	0.02%
2022/11/25	0	25.80	0	0.00	25.90	0	15,448	0.00%
2022/11/23	1	25.35	0	0.00	25.45	1	15,251	0.01%
2022/11/21	0.2	25.30	0	0.00	25.35	0.2	15,132	0.00%
2022/11/18	1	25.20	0	0.00	25.30	1	15,085	0.01%
2022/11/17	0.1	25.53	0	0.00	25.55	0.1	14,982	0.00%
2022/11/16	10	25.60	0	0.00	25.70	10	15,010	0.07%
2022/11/15	1.2	25.60	0	25.78	25.90	1.2	14,833	0.01%
2022/11/14	20.2	25.73	11.4	25.85	25.80	8.8	14,741	0.06%
2022/11/11	0	0.00	4	25.74	25.90	-4	14,501	-0.03%
2022/11/10	150	25.30	0	0.00	25.15	150	14,332	1.05%	大買/鉅額交易
2022/11/09	0.6	25.30	4	25.30	25.30	-3.4	14,352	-0.02%
2022/11/08	0	0.00	1	25.00	25.10	-1	14,290	-0.01%
2022/11/07	1	24.90	2	24.90	24.95	-1	14,254	-0.01%
2022/11/04	0.3	24.40	0	0.00	24.95	0.3	14,308	0.00%
2022/11/03	1.1	24.51	0	0.00	24.55	1.1	14,262	0.01%
2022/11/02	4	24.71	4	24.80	24.75	0	14,218	0.00%
2022/11/01	21	24.89	2	24.83	24.90	19	14,409	0.13%
2022/10/31	1	24.75	1	24.90	24.75	0	14,436	0.00%
2022/10/28	2.1	24.65	11.1	24.53	24.55	-9	14,652	-0.06%
2022/10/27	0	0.00	1	24.95	24.60	-1	14,850	-0.01%
2022/10/26	1	24.80	0	0.00	24.85	1	14,932	0.01%
2022/10/25	0	0.00	8	24.56	24.75	-8	14,979	-0.05%
2022/10/24	0	0.00	30.9	24.45	24.50	-30.9	15,161	-0.20%
2022/10/21	0.8	24.25	0	0.00	24.15	0.8	15,163	0.01%
2022/10/20	3.4	23.38	10	23.75	23.75	-6.6	15,189	-0.04%
2022/10/19	1.6	23.91	0	0.00	23.75	1.6	14,930	0.01%
2022/10/18	4	24.00	0	0.00	24.05	4	14,910	0.03%
2022/10/17	2	24.00	13	24.02	24.00	-11	14,972	-0.07%
2022/10/14	5.1	24.43	10.6	24.40	24.45	-5.5	14,912	-0.04%
2022/10/13	11.3	24.69	0	0.00	24.55	11.3	14,869	0.08%
2022/10/12	0.3	25.20	8	25.15	25.15	-7.7	14,573	-0.05%
2022/10/11	7	25.04	2	25.00	25.00	5	14,633	0.03%
2022/10/07	0.6	25.55	0	0.00	25.50	0.6	14,359	0.00%
2022/10/06	0.1	25.75	10.2	25.70	25.80	-10.1	14,317	-0.07%
2022/10/05	0.6	25.75	10.8	25.56	25.45	-10.2	14,397	-0.07%
2022/10/04	20.5	25.37	4.2	25.49	25.55	16.3	14,411	0.11%
2022/10/03	12.6	25.57	13	25.51	25.65	-0.4	14,232	0.00%
2022/09/30	6.1	26.10	2	26.13	26.00	4.1	14,164	0.03%
2022/09/29	1.5	26.25	16	26.31	26.35	-14.5	14,154	-0.10%
2022/09/28	5.5	26.47	51	26.40	26.35	-45.5	14,075	-0.32%
2022/09/27	0	0.00	11	26.39	26.60	-11	13,907	-0.08%
2022/09/26	2	26.28	2	26.35	26.25	0	13,928	0.00%
2022/09/23	0.1	26.65	0	0.00	26.65	0.1	14,030	0.00%
2022/09/22	1	26.50	0.6	26.70	26.50	0.4	14,280	0.00%
2022/09/21	0	0.00	2	26.83	26.75	-2	14,397	-0.01%
2022/09/20	1	26.55	0	0.00	26.50	1	14,439	0.01%
2022/09/19	0.6	26.80	0	0.00	26.60	0.6	14,574	0.00%
2022/09/16	2.3	26.72	17.5	26.94	26.90	-15.3	14,830	-0.10%
2022/09/15	0	26.60	0.4	26.60	26.45	-0.3	14,670	0.00%
2022/09/14	1.4	26.51	0	26.55	26.40	1.4	14,859	0.01%
2022/09/13	0	0.00	2	26.80	26.75	-2	15,390	-0.01%
2022/09/12	0.2	26.70	0	0.00	26.80	0.2	15,786	0.00%
2022/09/08	0.7	26.54	0	0.00	26.45	0.7	16,168	0.00%
2022/09/07	3	26.20	50	26.15	26.20	-47	16,563	-0.28%
2022/09/05	0	0.00	1	26.45	26.45	-1	16,861	-0.01%
2022/09/02	0.8	26.26	0	0.00	26.15	0.8	17,023	0.00%
2022/09/01	1	26.15	0	0.00	26.30	1	17,117	0.01%
2022/08/31	1	26.55	1	26.55	26.55	0	17,015	0.00%
2022/08/30	1	26.20	5	26.45	26.35	-4	17,038	-0.02%
2022/08/29	5.4	26.32	0	0.00	26.35	5.4	17,074	0.03%
2022/08/25	0	0.00	1	26.50	26.55	-1	17,237	-0.01%
2022/08/24	0.2	26.20	1	26.25	26.25	-0.8	17,596	0.00%
2022/08/23	0.5	26.24	10	26.25	26.15	-9.5	18,826	-0.05%
2022/08/22	0	26.70	15	26.60	26.60	-15	19,109	-0.08%
2022/08/19	0	26.65	1	26.60	26.80	-1	19,335	-0.01%
2022/08/17	2	26.70	0.4	26.60	26.80	1.6	19,732	0.01%
2022/08/16	0	26.59	2.4	26.51	26.55	-2.4	19,947	-0.01%
2022/08/15	0.1	26.68	5	26.65	26.60	-4.9	20,364	-0.02%
2022/08/12	1.4	26.60	18	26.75	26.65	-16.7	20,639	-0.08%
2022/08/11	1.6	26.87	5	26.66	26.80	-3.4	20,912	-0.02%
2022/08/10	2	26.25	6.1	26.22	26.30	-4.1	21,162	-0.02%
2022/08/09	5	26.00	3	25.87	25.90	2	21,187	0.01%
2022/08/08	3.4	25.47	1	25.45	25.45	2.4	21,340	0.01%
2022/08/05	3.1	25.62	1	25.65	25.65	2.1	21,289	0.01%
2022/08/04	16.8	25.45	1	25.55	25.55	15.8	21,507	0.07%
2022/08/03	23	26.85	1	26.90	26.95	22	21,404	0.10%
2022/08/02	2	26.78	1	26.80	26.95	1	21,427	0.00%
2022/08/01	4	27.00	0	0.00	27.00	4	21,415	0.02%
2022/07/29	1.7	26.94	0	0.00	27.00	1.7	21,474	0.01%
2022/07/22	0	25.50	3	25.75	25.75	-3	21,003	-0.01%
2022/07/21	1	25.39	1.9	25.31	25.50	-0.9	20,972	0.00%
2022/07/20	3	25.25	0.4	25.10	25.00	2.7	21,046	0.01%
2022/07/19	1	25.05	0	0.00	25.05	1	21,077	0.00%
2022/07/18	0.2	25.00	0	0.00	25.05	0.2	21,225	0.00%
2022/07/15	4	24.76	0	0.00	24.70	4	21,225	0.02%
2022/07/14	0.1	25.30	0	0.00	25.20	0.1	21,294	0.00%
2022/07/13	3.1	25.20	18	25.19	25.30	-14.9	21,346	-0.07%
2022/07/12	10.1	24.64	0	0.00	24.50	10.1	21,402	0.05%
2022/07/11	0	25.60	1	25.50	25.30	-1	21,405	0.00%
2022/07/08	0	25.70	0	0.00	25.50	0	21,700	0.00%
2022/07/07	0	0.00	1	25.20	25.55	-1	21,745	0.00%
2022/07/05	1	26.00	3	26.15	25.95	-2	21,855	-0.01%
2022/07/04	2	25.70	5.1	26.00	25.90	-3.1	21,929	-0.01%
2022/07/01	2	25.73	2	25.75	25.80	0	22,193	0.00%
2022/06/30	2	26.25	0	0.00	26.20	2	22,426	0.01%
2022/06/27	2	26.50	0	0.00	26.45	2	22,337	0.01%
2022/06/23	0.7	26.30	0.1	26.55	26.25	0.6	21,934	0.00%
2022/06/22	21	26.31	10	26.30	26.30	11	21,769	0.05%
2022/06/21	0	0.00	0.3	26.49	26.40	-0.3	21,655	0.00%
2022/06/20	15.3	26.03	2.3	26.12	25.80	13	21,249	0.06%
2022/06/17	12.2	25.86	0	0.00	25.85	12.2	20,924	0.06%
2022/06/16	0	0.00	5.1	26.65	26.40	-5.1	20,568	-0.02%
2022/06/15	6	26.35	2	26.30	26.40	4	20,682	0.02%
2022/06/14	1	26.15	2	26.20	26.50	-1	20,708	0.00%
2022/06/13	2.1	25.83	2	26.20	26.20	0.1	20,681	0.00%
2022/06/10	3.2	26.21	0	0.00	26.20	3.2	20,562	0.02%
2022/06/09	1.1	26.50	0	0.00	26.40	1.1	20,562	0.01%
2022/06/08	0	0.00	0	26.50	26.45	0	20,569	0.00%
2022/06/07	0	26.45	0	0.00	26.45	0	20,624	0.00%
2022/06/06	6	26.19	0	26.20	26.35	6	20,684	0.03%
2022/06/02	4.2	26.26	0	0.00	26.40	4.2	20,909	0.02%
2022/06/01	15.9	26.67	0	0.00	26.50	15.9	21,246	0.07%
2022/05/31	1	26.62	6.2	26.68	27.35	-5.2	20,960	-0.02%
2022/05/30	0.1	26.95	1.5	26.70	26.95	-1.5	19,744	-0.01%
2022/05/27	0	0.00	2	26.50	26.55	-2	19,459	-0.01%
2022/05/26	0	26.35	0	0.00	26.25	0	19,429	0.00%
2022/05/25	0	0.00	3	26.33	26.35	-3	19,678	-0.02%
2022/05/24	0.5	26.50	0	0.00	26.50	0.5	19,804	0.00%
2022/05/23	4	26.23	21.2	26.30	26.25	-17.2	19,567	-0.09%
2022/05/20	1	25.80	0	0.00	26.20	1	19,291	0.01%
2022/05/19	7	25.76	0	0.00	25.80	7	19,053	0.04%
2022/05/18	3.1	26.04	2	25.70	26.35	1.1	18,812	0.01%
2022/05/17	1.1	25.61	2.2	25.61	25.50	-1.1	18,588	-0.01%
2022/05/16	2.1	25.51	0	0.00	25.70	2.1	18,547	0.01%
2022/05/13	1	25.75	0	0.00	25.60	1	18,389	0.01%
2022/05/12	3.2	25.61	17.5	25.90	25.50	-14.3	18,420	-0.08%
2022/05/11	2	26.20	0	0.00	26.35	2	18,171	0.01%
2022/05/10	4.1	25.93	2	26.35	26.35	2.1	18,077	0.01%
2022/05/09	2.3	26.19	12	26.20	26.10	-9.8	18,003	-0.05%
2022/05/06	11.2	26.81	15	26.70	26.85	-3.9	18,006	-0.02%
2022/05/05	42.4	27.37	6.3	27.12	27.10	36.1	18,118	0.20%
2022/05/04	9.4	27.47	6	27.47	27.40	3.4	18,084	0.02%
2022/05/03	1.2	27.52	3.6	27.56	27.50	-2.4	18,343	-0.01%
2022/04/29	7	27.76	0.3	27.70	27.80	6.7	18,470	0.04%
2022/04/28	4.7	27.49	0	0.00	27.60	4.7	18,634	0.03%
2022/04/27	25.1	27.77	48	27.69	27.65	-22.9	18,543	-0.12%
2022/04/26	10.3	27.81	11	28.12	28.00	-0.7	18,531	0.00%
2022/04/25	1.2	27.54	21	27.60	27.60	-19.8	18,432	-0.11%
2022/04/22	2.5	27.76	1	27.70	27.95	1.5	18,353	0.01%
2022/04/21	0.1	28.01	0	0.00	27.70	0.1	18,387	0.00%
2022/04/20	2.7	27.67	0	0.00	28.10	2.7	18,500	0.01%
2022/04/19	12	28.05	2.6	27.86	27.75	9.4	18,465	0.05%
2022/04/18	4.8	27.63	1	27.75	27.80	3.8	18,595	0.02%
2022/04/15	9	28.54	0	0.00	28.40	9	18,348	0.05%
2022/04/14	21.9	28.89	28.2	28.75	28.60	-6.3	18,334	-0.03%
2022/04/13	5.2	29.45	1	29.50	29.55	4.2	18,102	0.02%
2022/04/12	7.7	29.61	1	29.55	29.60	6.7	17,969	0.04%
2022/04/11	55	29.80	8	29.52	29.65	47	17,812	0.26%
2022/04/08	2	29.18	0	0.00	29.50	2	17,646	0.01%
2022/04/07	38.5	29.74	14.1	29.82	29.10	24.4	17,519	0.14%
2022/04/06	0.7	29.40	38.2	28.79	29.75	-37.4	17,130	-0.22%
2022/04/01	1	28.25	138	28.50	28.50	-137	16,701	-0.82%	大賣/鉅額交易
2022/03/31	7	28.46	117	28.44	28.45	-110	16,554	-0.66%	大賣/鉅額交易
2022/03/30	2.1	27.92	2.2	27.81	28.00	-0.1	16,221	0.00%
2022/03/29	16.2	27.63	5.1	27.75	27.65	11	15,994	0.07%
2022/03/28	1	27.65	0	27.70	27.80	1	15,957	0.01%
2022/03/25	0	27.60	50	27.60	27.75	-50	15,883	-0.31%
2022/03/24	2.2	27.55	54	27.50	27.60	-51.9	15,791	-0.33%
2022/03/23	5.2	27.50	64.4	27.36	27.50	-59.2	15,821	-0.37%
2022/03/22	2	26.80	2.6	27.15	27.20	-0.6	15,653	0.00%
2022/03/21	7	27.01	170.5	27.00	27.00	-163.5	15,565	-1.05%	大賣/鉅額交易
2022/03/18	2	26.85	5	27.04	27.00	-3	15,517	-0.02%
2022/03/17	1.1	26.50	23	26.66	26.55	-21.9	15,079	-0.15%
2022/03/16	0	0.00	0.1	26.30	26.30	-0.1	14,874	0.00%
2022/03/15	0.1	25.90	1	25.70	25.90	-0.9	14,711	-0.01%
2022/03/14	1.4	25.78	0	0.00	25.95	1.4	14,695	0.01%
2022/03/11	0	0.00	0.7	25.70	25.60	-0.7	14,709	0.00%
2022/03/10	2	25.55	0.4	25.80	25.75	1.6	14,721	0.01%
2022/03/09	3.5	25.15	0	0.00	25.10	3.5	14,629	0.02%
2022/03/08	8.4	25.25	6	25.10	25.05	2.4	14,503	0.02%
2022/03/07	11.4	25.32	5	25.35	25.50	6.4	14,280	0.04%
2022/03/04	270	25.94	4	25.95	26.00	266	14,549	1.83%	大買/鉅額交易
2022/03/03	7.2	26.17	1.2	26.21	26.25	6	14,587	0.04%
2022/03/02	1	26.00	1.2	26.01	26.25	-0.2	14,666	0.00%
2022/03/01	6.5	25.93	1	25.70	26.10	5.5	14,606	0.04%
2022/02/25	3.6	25.66	19	25.60	25.70	-15.4	14,418	-0.11%
2022/02/24	14.3	25.89	107	25.94	25.85	-92.7	13,978	-0.66%	大賣/
2022/02/23	1	26.15	25	26.10	26.25	-24	13,716	-0.17%
2022/02/22	11.2	26.03	0	0.00	26.20	11.2	13,725	0.08%
2022/02/21	6.2	26.26	1	26.25	26.35	5.2	13,701	0.04%
2022/02/18	1	26.40	1.3	26.33	26.35	-0.3	13,812	0.00%
2022/02/17	1.1	26.55	1.3	26.52	26.60	-0.2	13,849	0.00%
2022/02/16	1.1	26.40	1	26.45	26.35	0.1	13,860	0.00%
2022/02/15	1.1	26.35	1	26.25	26.20	0.1	13,890	0.00%
2022/02/14	4.1	26.14	0	0.00	26.40	4.1	13,880	0.03%
2022/02/11	2	26.53	19.5	26.49	26.55	-17.5	13,718	-0.13%
2022/02/09	0	0.00	20	26.42	26.55	-20	13,764	-0.15%
2022/02/08	5	26.19	17	26.04	26.20	-12	13,636	-0.09%
2022/02/07	12	25.63	62	25.70	25.75	-50	13,397	-0.37%
2022/01/26	4	25.10	3	25.08	25.15	1	13,050	0.01%
2022/01/25	2.2	24.76	3	24.80	25.10	-0.8	13,017	-0.01%
2022/01/24	5	24.92	20	25.00	25.15	-15	12,765	-0.12%
2022/01/21	38.2	25.10	0	0.00	25.20	38.2	12,770	0.30%
2022/01/20	3	25.30	3	25.40	25.50	0	12,567	0.00%
2022/01/19	9.5	25.23	0	0.00	25.35	9.5	12,445	0.08%
2022/01/18	1.1	25.20	1	25.15	25.35	0.1	12,468	0.00%
2022/01/17	11.5	25.29	4	25.40	25.35	7.5	12,371	0.06%
2022/01/14	2.5	25.46	4.1	25.42	25.50	-1.6	12,245	-0.01%
2022/01/13	3	25.65	222.3	25.63	25.80	-219.3	12,173	-1.80%	大賣/鉅額交易
2022/01/12	1	25.45	10.1	25.55	25.55	-9.1	11,969	-0.08%
2022/01/11	33.2	25.27	130.2	25.15	25.45	-97	11,936	-0.81%	大賣/
2022/01/10	0	25.00	12	24.85	25.10	-12	11,772	-0.10%
2022/01/07	6	24.98	15.6	24.98	25.00	-9.6	11,806	-0.08%
2022/01/05	3	24.55	15	24.59	24.65	-12	11,484	-0.10%
2022/01/04	1	24.40	0.3	24.45	24.50	0.7	11,607	0.01%
2022/01/03	2	24.43	11.8	24.53	24.40	-9.8	11,606	-0.08%
2021/12/30	0.8	24.50	2	24.55	24.50	-1.2	11,545	-0.01%
2021/12/29	3	24.45	25	24.50	24.55	-22	11,615	-0.19%
2021/12/28	3	24.37	7	24.29	24.35	-4	11,614	-0.03%
2021/12/27	2	24.25	4	24.25	24.25	-2	11,573	-0.02%
2021/12/24	0	0.00	4	24.16	24.20	-4	11,784	-0.03%
2021/12/23	42.1	24.10	1	24.15	24.15	41.1	11,908	0.35%
2021/12/22	8	24.05	2	24.00	24.10	6	12,045	0.05%
2021/12/21	0.1	24.10	2	24.10	24.10	-1.9	12,066	-0.02%
2021/12/20	7.4	23.90	8	23.90	23.95	-0.7	12,072	-0.01%
2021/12/17	3	24.00	0	0.00	24.15	3	12,008	0.02%
2021/12/16	21.4	23.85	0	0.00	23.95	21.4	11,898	0.18%
2021/12/15	3	23.90	9	23.91	23.90	-6	12,243	-0.05%
2021/12/14	3.2	23.87	8	23.89	23.90	-4.8	12,569	-0.04%
2021/12/13	13	24.15	0	0.00	24.10	13	12,520	0.10%
2021/12/10	6.2	24.06	10	24.10	24.10	-3.8	12,483	-0.03%
2021/12/09	1	23.95	0	0.00	24.00	1	12,461	0.01%
2021/12/08	0	0.00	0.1	24.00	24.00	-0.1	12,429	0.00%
2021/12/07	2	23.73	0	23.80	24.00	2	12,364	0.02%
2021/12/06	5	23.60	0.3	23.85	23.80	4.7	12,355	0.04%
2021/12/03	19	23.69	0	0.00	23.75	19	12,455	0.15%
2021/12/02	2	23.40	1.5	23.68	23.70	0.5	12,452	0.00%
2021/12/01	0	23.50	3	23.58	23.60	-3	12,410	-0.02%
2021/11/30	45.1	23.28	3.4	23.31	23.10	41.7	12,353	0.34%
2021/11/29	49.5	23.33	1	23.25	23.30	48.5	11,718	0.41%
2021/11/26	7.3	23.50	10	23.50	23.50	-2.7	11,677	-0.02%
2021/11/25	17	23.63	0	0.00	23.80	17	11,846	0.14%
2021/11/24	0	0.00	0	23.80	23.70	0	11,964	0.00%
2021/11/23	10.1	23.65	1	23.65	23.60	9.1	12,109	0.07%
2021/11/22	1.2	23.69	0	0.00	23.70	1.2	12,531	0.01%
2021/11/19	3.2	23.83	1.6	23.76	23.75	1.6	12,989	0.01%
2021/11/18	1	24.00	4.1	23.89	24.00	-3.1	13,360	-0.02%
2021/11/17	1	23.55	7	23.71	23.85	-6	13,323	-0.05%
2021/11/16	1	23.45	30.1	23.47	23.60	-29.1	13,402	-0.22%
2021/11/15	33.1	23.45	19.3	23.53	23.50	13.7	13,513	0.10%
2021/11/12	1	23.15	6.1	23.28	23.40	-5.1	13,464	-0.04%
2021/11/11	0.2	23.10	20	23.10	23.15	-19.9	13,651	-0.15%
2021/11/10	2.8	23.06	10	23.07	23.10	-7.2	13,777	-0.05%
2021/11/09	0	0.00	5	23.00	23.05	-5	13,822	-0.04%
2021/11/08	20	22.91	39.1	22.99	23.00	-19.1	13,749	-0.14%
2021/11/05	1	22.90	2.3	22.86	23.00	-1.3	13,791	-0.01%
2021/11/04	1	22.90	3	22.90	22.95	-2	13,743	-0.01%
2021/11/03	1	22.90	1.2	22.90	22.95	-0.2	13,836	0.00%
2021/11/02	1	22.90	0.1	22.90	22.95	1	13,927	0.01%
2021/11/01	1.3	22.86	4.2	22.90	22.85	-3	13,985	-0.02%
2021/10/29	5	22.82	1.4	22.94	22.90	3.6	13,998	0.03%
2021/10/28	14.9	22.85	1.1	22.90	22.90	13.8	13,916	0.10%
2021/10/27	3	22.90	5	22.90	22.90	-2	13,939	-0.01%
2021/10/26	2	22.80	21	22.91	22.90	-19	14,081	-0.14%
2021/10/25	1	22.75	0	0.00	22.80	1	13,961	0.01%
2021/10/22	1	22.70	0	22.80	22.80	1	14,068	0.01%
2021/10/21	1	22.80	0	0.00	22.80	1	14,115	0.01%
2021/10/20	4	22.66	0	0.00	22.80	4	14,108	0.03%
2021/10/19	1.1	22.75	0	0.00	22.80	1.1	14,230	0.01%
2021/10/18	1	22.60	0	0.00	22.70	1	14,205	0.01%
2021/10/15	0	0.00	5	22.51	22.60	-5	14,220	-0.04%
2021/10/14	0	0.00	11.4	22.41	22.40	-11.4	14,164	-0.08%
2021/10/13	2.8	22.48	1	22.45	22.45	1.8	14,276	0.01%
2021/10/12	4	22.30	32	22.40	22.50	-28	14,367	-0.19%
2021/10/08	6.3	22.41	0	0.00	22.40	6.3	14,207	0.04%
2021/10/07	0.1	22.50	1	22.50	22.55	-0.9	14,274	-0.01%
2021/10/06	4.1	22.35	3	22.35	22.40	1.1	14,279	0.01%
2021/10/05	1.1	22.45	0	0.00	22.35	1.1	14,240	0.01%
2021/10/04	0	0.00	4	22.40	22.45	-4	14,218	-0.03%
2021/10/01	12	22.32	0	0.00	22.40	12	14,208	0.08%
2021/09/30	1	22.55	0	0.00	22.55	1	14,047	0.01%
2021/09/29	5	22.41	130	22.46	22.55	-125	13,960	-0.90%	大賣/鉅額交易
2021/09/28	1.1	22.55	0	0.00	22.55	1.1	13,853	0.01%
2021/09/27	0.2	22.65	0	0.00	22.60	0.2	13,842	0.00%
2021/09/24	2.1	22.58	0	0.00	22.60	2.1	13,838	0.02%
2021/09/23	2	22.55	6	22.53	22.50	-4	13,891	-0.03%
2021/09/22	34.4	22.17	1	22.25	22.25	33.4	13,936	0.24%
2021/09/17	2.1	22.55	0	0.00	22.50	2.1	13,614	0.02%
2021/09/16	0.2	22.70	0.1	22.75	22.75	0.1	13,269	0.00%
2021/09/15	6	22.64	10	22.60	22.65	-4	13,272	-0.03%
2021/09/14	5	22.67	0	0.00	22.70	5	13,385	0.04%
2021/09/13	2	22.55	1	22.50	22.60	1	13,394	0.01%
2021/09/10	1.3	22.50	0	0.00	22.50	1.3	13,508	0.01%
2021/09/09	5	22.38	0	0.00	22.35	5	13,836	0.04%
2021/09/08	3.3	22.36	0	0.00	22.55	3.3	13,836	0.02%
2021/09/07	1.2	22.64	0	0.00	22.55	1.2	13,793	0.01%
2021/09/06	1.2	22.65	0.7	22.75	22.65	0.5	13,824	0.00%
2021/09/03	20.2	22.75	3	22.60	22.80	17.2	13,838	0.12%
2021/09/02	4.1	22.63	6	22.60	22.60	-1.9	13,843	-0.01%
2021/09/01	2.3	22.84	0	0.00	22.85	2.3	13,752	0.02%
2021/08/31	1.2	22.63	10	22.65	22.90	-8.8	13,706	-0.06%
2021/08/30	1	22.60	1.2	22.72	22.80	-0.2	13,469	0.00%
2021/08/27	3	22.40	0.7	22.45	22.45	2.3	13,317	0.02%
2021/08/26	61.9	22.00	5.5	22.00	22.10	56.4	13,130	0.43%
2021/08/25	1	23.05	23.1	23.10	23.05	-22.1	12,765	-0.17%
2021/08/24	8	23.06	22	23.05	23.10	-14	12,247	-0.11%
2021/08/23	7	23.04	35	23.05	23.05	-28	11,894	-0.24%
2021/08/20	4	23.00	45	23.05	23.00	-41	11,824	-0.35%
2021/08/19	2	23.00	0	0.00	23.00	2	12,066	0.02%
2021/08/18	2	23.10	3	23.10	23.15	-1	11,913	-0.01%
2021/08/17	0.2	22.95	44.1	23.01	23.15	-43.9	11,877	-0.37%
2021/08/16	8	22.95	2.5	22.95	23.00	5.5	11,648	0.05%
2021/08/12	1	23.05	38	23.02	23.10	-37	11,601	-0.32%
2021/08/11	5	23.00	0.5	23.05	23.10	4.5	11,655	0.04%
2021/08/10	2.3	23.00	12	23.00	23.00	-9.7	11,701	-0.08%
2021/08/09	0	0.00	0.1	23.00	23.05	-0.1	12,092	0.00%
2021/08/06	4.1	23.02	20.3	23.00	23.00	-16.2	12,215	-0.13%
2021/08/05	1	23.00	0	0.00	23.10	1	12,567	0.01%
2021/08/04	1	23.00	0	0.00	23.00	1	13,387	0.01%
2021/08/02	0	0.00	1	22.85	22.95	-1	13,711	-0.01%
2021/07/30	2	22.78	17	22.85	22.75	-15	13,755	-0.11%
2021/07/29	5	22.80	22	22.84	22.90	-17	13,733	-0.12%
2021/07/28	3.1	22.80	4.2	22.77	22.80	-1.1	13,804	-0.01%
2021/07/27	1	22.85	3	22.88	22.90	-2	14,110	-0.01%
2021/07/26	0	0.00	1.4	22.89	22.85	-1.4	14,583	-0.01%
2021/07/23	0	0.00	19	23.01	23.00	-19	14,578	-0.13%
2021/07/21	10.2	22.70	0	0.00	22.85	10.2	14,517	0.07%
2021/07/20	0.2	22.80	3.1	22.85	22.75	-2.9	14,656	-0.02%
2021/07/19	0.8	22.90	5.1	22.93	23.00	-4.2	14,673	-0.03%
2021/07/16	1	22.80	13.5	22.87	22.95	-12.5	14,780	-0.08%
2021/07/15	0	0.00	1	22.90	22.85	-1	14,887	-0.01%
2021/07/14	3	22.85	12	22.85	22.90	-9	14,975	-0.06%
2021/07/13	3.2	22.79	3	22.80	22.80	0.2	15,143	0.00%
2021/07/12	0.3	22.70	7	22.79	22.70	-6.7	15,188	-0.04%
2021/07/09	6.1	22.50	1	22.60	22.65	5.1	15,270	0.03%
2021/07/08	2.2	22.59	0.5	22.55	22.55	1.7	15,284	0.01%
2021/07/07	5.2	22.50	0.1	22.55	22.50	5.1	15,334	0.03%
2021/07/06	0.2	22.58	0	0.00	22.60	0.2	15,402	0.00%
2021/07/05	3.4	22.45	0	0.00	22.60	3.4	15,468	0.02%
2021/07/02	0.6	22.50	0	0.00	22.45	0.6	15,504	0.00%
2021/07/01	1	22.55	5	22.50	22.50	-4	15,588	-0.03%
2021/06/30	0.1	22.55	18	22.66	22.70	-17.9	15,659	-0.11%
2021/06/29	0	0.00	6	22.59	22.55	-6	15,697	-0.04%
2021/06/28	0	0.00	17	22.60	22.60	-17	15,821	-0.11%
2021/06/25	1	22.45	12	22.45	22.45	-11	15,888	-0.07%
2021/06/24	1	22.45	0.3	22.40	22.35	0.7	16,016	0.00%
2021/06/23	0.2	22.34	11	22.49	22.40	-10.8	16,136	-0.07%
2021/06/22	1	22.25	1	22.25	22.25	0	16,061	0.00%
2021/06/21	1	22.10	32	22.15	22.35	-31	16,091	-0.19%
2021/06/18	3.1	22.15	0	0.00	22.10	3.1	16,007	0.02%
2021/06/17	3	22.15	5	22.25	22.30	-2	15,716	-0.01%
2021/06/16	1	22.20	0	0.00	22.30	1	16,117	0.01%
2021/06/15	2	22.20	4.1	22.30	22.30	-2.1	16,149	-0.01%
2021/06/10	3.2	22.02	0.3	22.10	22.10	2.9	16,643	0.02%
2021/06/09	0	0.00	10	22.10	22.10	-10	16,750	-0.06%
2021/06/08	0	0.00	2.4	22.15	22.15	-2.4	16,868	-0.01%
2021/06/07	2	22.03	0.6	22.10	22.10	1.4	17,111	0.01%
2021/06/04	1.1	22.10	0	0.00	22.25	1.1	17,260	0.01%
2021/06/03	13	22.22	1	22.25	22.25	12	17,736	0.07%
2021/06/02	0	0.00	10	22.30	22.30	-10	17,919	-0.06%
2021/06/01	1	22.10	3.2	22.16	22.20	-2.2	17,974	-0.01%
2021/05/31	1	21.95	10	21.94	22.00	-9	18,220	-0.05%
2021/05/28	0	0.00	1.1	21.80	21.85	-1.1	18,356	-0.01%
2021/05/27	6	21.55	2	21.60	21.70	4	18,689	0.02%
2021/05/26	0	0.00	10	21.80	21.80	-10	18,767	-0.05%
2021/05/25	0	0.00	0.1	21.65	21.75	-0.1	18,950	0.00%
2021/05/24	10	21.50	0	0.00	21.50	10	18,997	0.05%
2021/05/21	4	21.78	1	21.70	21.65	3	19,245	0.02%
2021/05/20	10	21.50	0.1	21.60	21.55	10	19,338	0.05%
2021/05/19	1	21.60	0	0.00	21.65	1	19,349	0.01%
2021/05/18	15	21.48	1	21.65	21.65	14	19,349	0.07%
2021/05/17	16.1	21.17	1.1	21.25	21.10	15	19,591	0.08%
2021/05/14	1	21.60	5.9	21.59	21.70	-4.9	19,253	-0.03%
2021/05/13	13	21.44	4	21.23	21.45	9	19,039	0.05%
2021/05/12	34.6	21.67	73	21.58	21.50	-38.4	18,657	-0.21%
2021/05/11	18	22.38	0	0.00	22.40	18	17,762	0.10%
2021/05/10	9	22.75	3	22.68	22.80	6	17,585	0.03%
2021/05/07	6	22.49	5.9	22.49	22.50	0.1	17,731	0.00%
2021/05/06	1	22.35	0	0.00	22.35	1	17,811	0.01%
2021/05/05	10	22.25	9	22.15	22.20	1	17,760	0.01%
2021/05/04	12	22.18	226.2	22.24	22.25	-214.2	17,799	-1.20%	大賣/鉅額交易
2021/05/03	65	22.38	29.5	22.43	22.40	35.5	17,488	0.20%
2021/04/29	2	22.93	7	22.94	22.90	-5	17,233	-0.03%
2021/04/28	2.1	22.85	26.1	22.95	23.00	-24	17,252	-0.14%
2021/04/27	29	22.92	0	0.00	22.95	29	17,516	0.17%
2021/04/26	4	22.83	16.4	22.90	23.00	-12.4	17,539	-0.07%
2021/04/23	29	22.75	25.1	22.76	22.75	3.9	17,481	0.02%
2021/04/22	5.1	22.89	42.5	22.91	22.90	-37.4	17,542	-0.21%
2021/04/21	219	22.95	4	22.95	22.90	215	17,411	1.23%	大買/鉅額交易
2021/04/20	7	22.90	3.1	22.87	22.90	3.9	17,307	0.02%
2021/04/19	53	22.88	73	22.99	23.00	-20	17,248	-0.12%
2021/04/16	20	22.50	18.1	22.59	22.70	1.9	17,151	0.01%
2021/04/15	1	22.45	1	22.50	22.50	0	17,364	0.00%
2021/04/14	36	22.30	10.1	22.20	22.25	25.9	17,322	0.15%
2021/04/13	11.4	22.24	29.1	22.21	22.25	-17.7	17,373	-0.10%
2021/04/12	10	22.14	0.1	22.15	22.15	9.9	17,373	0.06%
2021/04/09	26	22.05	2	22.08	22.10	24	17,436	0.14%
2021/04/08	11.3	22.13	2	22.15	22.10	9.3	17,463	0.05%
2021/04/07	0	0.00	3	22.18	22.20	-3	17,684	-0.02%
2021/04/06	11	22.05	0	0.00	22.10	11	17,678	0.06%
2021/04/01	316	22.05	0.4	22.10	22.05	315.6	17,607	1.79%	大買/鉅額交易
2021/03/31	11.1	22.20	5	22.15	22.20	6.1	17,499	0.04%
2021/03/30	17.1	22.24	7.1	22.26	22.25	10	17,349	0.06%
2021/03/29	1	22.20	37	22.17	22.20	-36	17,225	-0.21%
2021/03/26	2.5	22.05	196	22.05	22.05	-193.5	17,110	-1.13%	大賣/鉅額交易
2021/03/25	0.1	22.00	21.4	22.00	22.05	-21.4	16,997	-0.13%
2021/03/24	182	21.85	40.1	21.89	21.90	141.9	17,042	0.83%	大買/鉅額交易
2021/03/23	5	21.82	5	21.80	21.85	0	17,006	0.00%
2021/03/22	0.1	21.70	9.1	21.81	21.85	-9	17,098	-0.05%
2021/03/19	20	21.66	6	21.80	21.50	14	17,165	0.08%
2021/03/18	3	21.90	17	21.99	21.95	-14	16,788	-0.08%
2021/03/17	37	21.93	179	22.04	21.90	-142	16,831	-0.84%	大賣/鉅額交易
2021/03/16	13	22.05	15.9	22.10	22.15	-2.9	16,770	-0.02%
2021/03/15	2.5	21.85	0	21.85	21.95	2.4	17,043	0.01%
2021/03/12	6.8	21.49	34.2	21.64	21.75	-27.4	17,330	-0.16%
2021/03/11	16	21.67	45.5	21.72	21.60	-29.5	17,493	-0.17%
2021/03/10	0.8	21.57	10.1	21.60	21.60	-9.3	17,361	-0.05%
2021/03/09	28.2	21.46	30	21.48	21.50	-1.8	17,252	-0.01%
2021/03/08	6.4	21.10	0	0.00	21.10	6.4	16,883	0.04%
2021/03/05	3	21.05	0	0.00	21.10	3	16,766	0.02%
2021/03/03	12	21.25	10.1	21.27	21.25	1.9	17,280	0.01%
2021/03/02	221	21.27	9	21.24	21.15	212	17,097	1.24%	大買/鉅額交易
2021/02/26	102	21.02	170	20.95	20.85	-68	16,741	-0.41%	大買/大賣/
2021/02/25	5	21.20	71	21.25	21.35	-66	16,235	-0.41%
2021/02/24	20	21.30	2	21.20	21.10	18	16,143	0.11%
2021/02/23	10	20.95	10	20.96	21.10	0	16,111	0.00%
2021/02/22	5	20.90	2	20.90	20.80	3	15,976	0.02%
2021/02/19	1.9	20.82	0	0.00	20.90	1.9	16,074	0.01%
2021/02/18	6.3	20.87	15	20.90	20.85	-8.7	16,145	-0.05%
2021/02/17	4	20.71	2	20.83	20.80	2	16,250	0.01%
2021/02/05	2	20.53	15	20.42	20.60	-13	15,959	-0.08%
2021/02/04	3	20.38	2	20.45	20.40	1	16,049	0.01%
2021/02/03	22.1	20.45	0	0.00	20.40	22.1	16,418	0.13%
2021/02/02	20.5	20.45	0	0.00	20.40	20.5	16,717	0.12%
2021/02/01	3	20.33	0	0.00	20.30	3	16,805	0.02%
2021/01/29	28.1	20.28	16	20.25	20.20	12.1	16,838	0.07%
2021/01/28	2	20.30	14	20.40	20.35	-12	16,605	-0.07%
2021/01/27	7.1	20.44	1	20.55	20.40	6.1	16,491	0.04%
2021/01/26	191	20.51	0	0.00	20.45	191	16,490	1.16%	大買/鉅額交易
2021/01/25	5	20.41	3	20.67	20.70	2	16,461	0.01%
2021/01/22	17	20.44	0.5	20.55	20.40	16.5	16,638	0.10%
2021/01/21	5.4	20.55	12	20.63	20.50	-6.6	16,522	-0.04%
2021/01/20	21	20.67	20.1	20.70	20.50	1	16,491	0.01%
2021/01/19	2	20.93	5	20.95	20.90	-3	16,147	-0.02%
2021/01/18	21	20.85	4	20.95	20.95	17	16,144	0.11%
2021/01/15	5.5	21.11	0	0.00	21.05	5.5	16,036	0.03%
2021/01/14	1	21.25	1.1	21.25	21.30	-0.1	16,029	0.00%
2021/01/13	1.1	21.30	5	21.34	21.25	-3.9	16,070	-0.02%
2021/01/12	19	21.26	13.1	21.40	21.30	5.9	16,086	0.04%
2021/01/11	0	0.00	103	21.35	21.50	-103	16,130	-0.64%	大賣/鉅額交易
2021/01/08	5.3	21.33	9	21.33	21.50	-3.8	16,091	-0.02%
2021/01/07	1	21.15	11	21.15	21.25	-10	15,881	-0.06%
2021/01/06	8	21.14	13	21.15	21.00	-5	15,806	-0.03%
2021/01/05	1.2	21.15	101	21.15	21.25	-99.8	15,685	-0.64%	大賣/
2021/01/04	6	21.17	13	21.20	21.10	-7	15,707	-0.04%
2020/12/31	2	21.20	10	21.25	21.35	-8	15,600	-0.05%
2020/12/30	73	20.96	10.1	20.96	21.35	62.9	15,531	0.40%
2020/12/29	8	20.81	1	20.85	20.90	7	15,347	0.05%
2020/12/28	111.1	20.75	10.3	20.75	20.80	100.8	15,271	0.66%	大買/
2020/12/25	8	20.80	11.6	20.79	20.80	-3.6	15,315	-0.02%
2020/12/24	11.4	20.70	5	20.75	20.70	6.4	15,388	0.04%
2020/12/23	1	20.65	1	20.75	20.70	0	15,549	0.00%
2020/12/22	0	0.00	1	20.75	20.70	-1	15,733	-0.01%
2020/12/21	4	20.75	2	20.80	20.80	2	16,113	0.01%
2020/12/18	1.6	20.75	0	0.00	20.75	1.6	16,333	0.01%
2020/12/17	2	20.70	0	0.00	20.70	2	16,399	0.01%
2020/12/16	20	20.70	2	20.75	20.75	18	16,431	0.11%
2020/12/15	4.2	20.57	1.1	20.56	20.60	3.1	16,446	0.02%
2020/12/14	5	20.73	11	20.80	20.65	-6	16,425	-0.04%
2020/12/11	9	20.69	25	20.82	20.85	-16	16,384	-0.10%
2020/12/10	1,025	20.55	10	20.57	20.60	1,015	16,209	6.26%	大買/鉅額交易
2020/12/09	61	20.51	11.3	20.46	20.60	49.7	15,936	0.31%
2020/12/08	33.1	20.86	0.8	20.95	20.85	32.3	15,427	0.21%
2020/12/07	11	21.24	20	21.25	21.30	-9	15,022	-0.06%
2020/12/04	28	21.34	20	21.30	21.35	8	14,919	0.05%
2020/12/03	506	21.20	0.1	21.30	21.25	505.9	14,870	3.40%	大買/鉅額交易
2020/12/02	2	21.20	0	0.00	21.35	2	14,919	0.01%
2020/12/01	1	21.30	2.4	21.28	21.40	-1.4	15,101	-0.01%
2020/11/30	6	21.35	2	21.30	21.30	4	15,230	0.03%
2020/11/27	8	21.39	5	21.40	21.40	3	14,897	0.02%
2020/11/26	3.9	21.42	1.1	21.47	21.50	2.8	14,990	0.02%
2020/11/25	18	21.50	15.6	21.55	21.50	2.4	15,331	0.02%
2020/11/24	5	21.52	1.6	21.50	21.50	3.4	15,346	0.02%
2020/11/20	11.8	21.56	0	0.00	21.60	11.8	15,382	0.08%
2020/11/19	18.6	21.63	0	0.00	21.70	18.6	15,365	0.12%
2020/11/18	0	21.75	4	21.74	21.80	-4	15,276	-0.03%
2020/11/17	13	21.57	12	21.55	21.65	1	15,116	0.01%
2020/11/16	2	21.50	0	0.00	21.65	2	15,413	0.01%
2020/11/13	1	21.35	0	21.40	21.50	1	15,386	0.01%
2020/11/12	18	21.36	5	21.40	21.40	13	15,490	0.08%
2020/11/11	1.5	21.58	3.9	21.64	21.75	-2.5	15,461	-0.02%
2020/11/10	0	0.00	16.1	21.30	21.45	-16.1	15,358	-0.10%
2020/11/09	0	0.00	20.1	21.03	21.05	-20.1	15,268	-0.13%
2020/11/05	2	20.70	1.2	20.72	20.80	0.8	15,553	0.01%
2020/11/04	7	20.51	7.3	20.55	20.50	-0.3	15,732	0.00%
2020/11/03	1	20.40	6	20.48	20.60	-5	17,096	-0.03%
2020/11/02	6.1	20.18	6.7	20.21	20.45	-0.6	17,755	0.00%
2020/10/30	12	20.10	0	0.00	20.05	12	18,137	0.07%
2020/10/29	14.4	20.17	1	20.20	20.15	13.4	18,163	0.07%
2020/10/28	7	20.32	0	0.00	20.30	7	18,424	0.04%
2020/10/27	7.3	20.30	14	20.30	20.40	-6.7	18,600	-0.04%
2020/10/26	4.1	20.37	18	20.34	20.40	-13.9	19,031	-0.07%
2020/10/23	13	20.27	0	0.00	20.30	13	19,443	0.07%
2020/10/22	3	20.22	0	0.00	20.40	3	19,734	0.02%
2020/10/21	7	20.22	3	20.30	20.20	4	19,868	0.02%
2020/10/20	35.7	20.26	0	0.00	20.25	35.7	19,924	0.18%
2020/10/19	1.5	20.33	22	20.35	20.35	-20.5	19,994	-0.10%
2020/10/16	6.2	20.43	0	0.00	20.30	6.2	20,192	0.03%
2020/10/15	9	20.46	0	0.00	20.45	9	20,375	0.04%
2020/10/14	0	0.00	0.5	20.70	20.60	-0.5	20,450	0.00%
2020/10/13	7	20.60	0	0.00	20.65	7	20,613	0.03%
2020/10/12	1	20.75	1	20.70	20.75	0	20,746	0.00%
2020/10/08	0.2	20.85	0	0.00	20.80	0.2	20,795	0.00%
2020/10/07	1.1	20.76	1	20.80	20.70	0.1	20,850	0.00%
2020/10/06	13	20.83	8.1	20.80	20.85	4.9	21,024	0.02%
2020/10/05	6	20.60	0	0.00	20.65	6	21,185	0.03%
2020/09/30	4	20.63	0	20.65	20.55	4	21,281	0.02%
2020/09/29	7	20.64	13	20.66	20.60	-6	21,381	-0.03%
2020/09/28	0.9	20.65	2	20.33	20.60	-1.1	21,493	-0.01%
2020/09/25	8	20.18	2	20.10	20.15	6	21,576	0.03%
2020/09/24	46	19.94	103	19.90	19.90	-57	21,593	-0.26%	大賣/
2020/09/23	12	20.22	1.8	20.32	20.20	10.2	21,306	0.05%
2020/09/22	40	20.50	10	20.50	20.45	30	21,229	0.14%
2020/09/21	36	20.71	6	20.77	20.70	30	21,153	0.14%
2020/09/18	4.6	20.89	0	0.00	20.90	4.6	21,191	0.02%
2020/09/17	17	20.96	0	0.00	20.85	17	21,134	0.08%
2020/09/16	5	20.95	2	21.00	21.05	3	21,189	0.01%
2020/09/15	6	20.95	1	20.90	21.00	5	21,158	0.02%
2020/09/14	2	20.88	0	0.00	20.90	2	21,452	0.01%
2020/09/11	33	20.76	0	0.00	20.90	33	21,704	0.15%
2020/09/10	8.7	20.85	1	20.85	20.90	7.7	21,867	0.04%
2020/09/09	33	20.71	0	0.00	20.90	33	22,015	0.15%
2020/09/08	3.2	20.81	0	0.00	20.95	3.2	22,113	0.01%
2020/09/07	14	20.74	6	20.84	20.85	8	22,380	0.04%
2020/09/04	17.1	20.78	0.5	20.80	20.70	16.6	22,636	0.07%
2020/09/03	16	20.87	0	0.00	20.90	16	22,626	0.07%
2020/09/02	33	20.99	0	0.00	20.95	33	22,613	0.15%
2020/09/01	31	21.20	0	0.00	21.15	31	22,376	0.14%
2020/08/31	6	21.38	18	21.30	21.25	-12	22,326	-0.05%
2020/08/28	8	21.32	0	0.00	21.40	8	22,284	0.04%
2020/08/27	9	21.29	2	21.35	21.25	7	22,554	0.03%
2020/08/26	17	21.33	0	0.00	21.40	17	22,568	0.08%
2020/08/25	1	21.40	0	0.00	21.40	1	22,686	0.00%
2020/08/24	14	21.43	8	21.36	21.35	6	23,389	0.03%
2020/08/21	1	21.50	2	21.55	21.55	-1	23,510	0.00%
2020/08/20	33	21.42	0	0.00	21.35	33	23,586	0.14%
2020/08/19	8	21.87	0	21.90	21.80	8	23,248	0.03%
2020/08/18	8	21.71	0	0.00	21.85	8	23,146	0.03%
2020/08/17	11	21.60	47.3	21.63	21.85	-36.3	23,119	-0.16%
2020/08/14	1,008	21.70	21	21.65	21.65	987	23,106	4.27%	大買/鉅額交易
2020/08/13	1	21.90	0	0.00	21.85	1	22,898	0.00%
2020/08/12	15	21.77	2.1	21.81	21.80	12.9	22,848	0.06%
2020/08/11	12	21.97	5	21.95	21.90	7	22,657	0.03%
2020/08/10	19.1	22.06	2	22.10	22.05	17.1	22,512	0.08%
2020/08/07	1,107	22.05	2	22.05	22.05	1,105	22,375	4.94%	大買/鉅額交易
2020/08/06	40.1	23.81	5	23.81	23.90	35.1	21,100	0.17%
2020/08/05	3	23.60	2	23.60	23.70	1	20,604	0.00%
2020/08/04	3	23.45	14	23.46	23.45	-11	20,273	-0.05%
2020/08/03	23	23.45	2	23.40	23.35	21	20,124	0.10%
2020/07/31	1	23.65	0	0.00	23.60	1	19,865	0.01%
2020/07/30	25	23.63	2	23.70	23.80	23	19,824	0.12%
2020/07/29	0	0.00	1.5	23.55	23.55	-1.5	19,509	-0.01%
2020/07/28	16	23.05	16	23.17	23.15	0	19,384	0.00%
2020/07/27	11.1	23.14	0.3	23.10	23.00	10.7	19,502	0.06%
2020/07/24	6	23.29	1	23.35	23.25	5	19,610	0.03%
2020/07/23	0	0.00	6	23.45	23.40	-6	19,689	-0.03%
2020/07/22	2	23.28	4	23.44	23.50	-2	19,983	-0.01%
2020/07/21	4	23.23	8	23.29	23.20	-4	20,274	-0.02%
2020/07/20	0.4	23.15	1	23.05	23.10	-0.6	20,291	0.00%
2020/07/17	0.3	23.10	26	23.16	23.10	-25.7	20,389	-0.13%
2020/07/16	1	23.05	2	23.08	23.00	-1	20,541	0.00%
2020/07/15	7	22.99	2	23.03	23.10	5	20,460	0.02%
2020/07/14	4	23.05	0	0.00	22.95	4	20,634	0.02%
2020/07/13	5	23.00	1	23.00	23.00	4	20,771	0.02%
2020/07/10	9	22.93	4	22.94	23.00	5	20,880	0.02%
2020/07/09	0	0.00	1	23.15	23.10	-1	20,974	0.00%
2020/07/08	2	23.20	10	23.25	23.15	-8	21,036	-0.04%
2020/07/07	0	0.00	9	23.22	23.20	-9	21,085	-0.04%
2020/07/06	0	0.00	5	23.20	23.25	-5	21,036	-0.02%
2020/07/03	0	0.00	2	22.95	22.95	-2	20,969	-0.01%
2020/07/02	1	22.85	0	0.00	22.90	1	21,013	0.00%
2020/07/01	0	0.00	3.7	22.79	22.75	-3.7	21,091	-0.02%
2020/06/30	0	0.00	1	22.70	22.65	-1	21,044	0.00%
2020/06/29	1	22.55	2	22.60	22.65	-1	21,241	0.00%
2020/06/24	9	22.74	0	0.00	22.70	9	21,403	0.04%
2020/06/23	2	22.70	0	0.00	22.75	2	21,747	0.01%
2020/06/22	4	22.58	2	22.60	22.65	2	21,869	0.01%
2020/06/19	10	22.56	4	22.60	22.50	6	22,331	0.03%
2020/06/18	28	22.61	5	22.65	22.60	23	22,537	0.10%
2020/06/17	4	22.70	0	0.00	22.80	4	22,695	0.02%
2020/06/16	0	0.00	3	22.80	22.75	-3	23,541	-0.01%
2020/06/15	27	22.69	7	22.66	22.60	20	24,996	0.08%
2020/06/12	26	22.73	6	22.78	22.85	20	25,738	0.08%
2020/06/11	9	23.18	2	23.35	23.00	7	26,333	0.03%
2020/06/10	0	0.00	7	23.34	23.50	-7	26,541	-0.03%
2020/06/09	2	23.10	12	23.11	23.10	-10	27,478	-0.04%
2020/06/08	43	23.20	20	23.25	23.20	23	28,057	0.08%
2020/06/05	5	23.10	20	23.18	23.15	-15	28,075	-0.05%
2020/06/04	10	23.05	35	23.12	23.15	-25	28,505	-0.09%
2020/06/03	15	23.12	2	23.30	23.20	13	28,829	0.05%
2020/06/02	0	0.00	5	23.07	23.10	-5	28,794	-0.02%
2020/06/01	1	22.90	3	22.97	22.95	-2	28,723	-0.01%
2020/05/29	0	0.00	29	22.55	22.85	-29	28,679	-0.10%
2020/05/28	3	22.42	14	22.54	22.50	-11	28,147	-0.04%
2020/05/27	0	0.00	41	22.47	22.60	-41	28,477	-0.14%
2020/05/26	0	0.00	18	22.32	22.30	-18	28,564	-0.06%
2020/05/25	4	21.91	0	0.00	22.10	4	28,663	0.01%
2020/05/22	63	22.00	3	21.95	21.95	60	28,784	0.21%
2020/05/21	1	22.15	0	0.00	22.20	1	28,738	0.00%
2020/05/20	6	22.03	0	0.00	22.10	6	28,722	0.02%
2020/05/19	2	22.08	0.1	22.10	22.10	1.9	28,825	0.01%
2020/05/18	11	21.83	12	21.84	21.80	-1	28,773	0.00%
2020/05/15	3.1	21.87	0	0.00	21.80	3.1	28,813	0.01%
2020/05/14	35	21.90	0	0.00	21.90	35	28,788	0.12%
2020/05/13	2	21.98	0	0.00	21.95	2	28,675	0.01%
2020/05/12	13	21.95	7	22.00	21.95	6	28,629	0.02%
2020/05/11	20	22.05	6	22.05	22.00	14	28,507	0.05%
2020/05/08	9	21.88	0	0.00	21.75	9	28,415	0.03%
2020/05/07	3	21.77	5	21.90	21.75	-2	28,399	-0.01%
2020/05/06	12	21.66	0	0.00	21.65	12	28,314	0.04%
2020/05/05	1	21.80	3	21.92	21.80	-2	28,213	-0.01%
2020/05/04	55	21.60	6	21.68	21.65	49	28,264	0.17%
2020/04/30	3	22.12	44	22.20	22.05	-41	28,054	-0.15%
2020/04/29	18	21.64	8	21.52	21.65	10	27,876	0.04%
2020/04/28	5	21.25	3	21.25	21.30	2	27,816	0.01%
2020/04/27	6	20.97	4.3	21.01	21.00	1.7	28,550	0.01%
2020/04/24	35	20.54	5	20.51	20.60	30	28,270	0.11%
2020/04/23	21	19.96	0	20.05	19.95	21	27,791	0.08%
2020/04/22	19.7	19.95	5	19.90	19.95	14.7	27,573	0.05%
2020/04/21	13	20.20	10	20.50	20.10	3	27,350	0.01%
2020/04/20	1	20.90	0	0.00	20.85	1	27,149	0.00%
2020/04/17	6	21.18	0	0.00	21.00	6	27,172	0.02%
2020/04/16	2	20.93	2	20.95	21.10	0	26,963	0.00%
2020/04/15	9	21.09	2	21.10	21.20	7	26,808	0.03%
2020/04/14	1	20.90	13	20.78	21.00	-12	26,794	-0.04%
2020/04/13	4	20.31	1	20.30	20.35	3	26,476	0.01%
2020/04/10	5	20.25	12	20.51	20.60	-7	26,350	-0.03%
2020/04/09	24	20.10	2	20.05	20.15	22	26,141	0.08%
2020/04/08	4	19.70	10	20.00	19.95	-6	26,046	-0.02%
2020/04/07	10	19.76	1	19.75	19.75	9	25,842	0.03%
2020/04/06	6	19.58	8	19.60	19.50	-2	25,612	-0.01%
2020/04/01	7	19.56	0	0.00	19.50	7	25,371	0.03%
2020/03/31	2	19.60	4	19.88	19.65	-2	25,177	-0.01%
2020/03/30	9	19.58	10	19.85	19.60	-1	24,766	0.00%
2020/03/27	32	19.83	17	19.87	19.85	15	24,421	0.06%
2020/03/26	21	19.47	13	19.42	19.45	8	23,970	0.03%
2020/03/25	22	19.33	2	19.45	19.50	20	23,915	0.08%
2020/03/24	10	18.63	24	18.81	18.60	-14	23,630	-0.06%
2020/03/23	20	18.04	11	18.20	17.95	9	23,369	0.04%
2020/03/20	31	18.35	21	18.24	18.65	10	23,198	0.04%
2020/03/19	141	17.48	34	17.53	17.25	107	22,229	0.48%	大買/鉅額交易
2020/03/18	44	19.16	3	19.07	19.05	41	20,736	0.20%
2020/03/17	116	19.41	67	19.50	19.45	49	19,882	0.25%	大買/
2020/03/16	37.2	20.38	43.1	20.67	20.10	-5.9	18,962	-0.03%
2020/03/13	43	20.23	27	20.24	21.15	16	18,356	0.09%
2020/03/12	127	21.78	15	21.70	21.80	112	17,142	0.65%	大買/鉅額交易
2020/03/11	3.4	22.68	22	22.70	22.65	-18.6	16,380	-0.11%
2020/03/10	1.9	22.49	11.7	22.50	22.60	-9.8	16,170	-0.06%
2020/03/09	18.7	22.82	7	22.57	22.70	11.7	15,642	0.07%
2020/03/06	3	23.25	0	0.00	23.25	3	15,037	0.02%
2020/03/05	5	23.54	2	23.55	23.55	3	14,724	0.02%
2020/03/04	17	23.34	0	0.00	23.50	17	14,668	0.12%
2020/03/03	4	23.40	0	0.00	23.50	4	14,488	0.03%
2020/03/02	8.3	23.27	10	23.25	23.20	-1.7	14,264	-0.01%
2020/02/27	1.1	23.71	0	23.80	23.70	1.1	14,559	0.01%
2020/02/26	26	23.83	6.1	23.87	23.90	20	14,324	0.14%
2020/02/25	13	23.88	2	24.00	24.00	11	14,066	0.08%
2020/02/24	8	24.13	3	24.10	24.10	5	13,918	0.04%
2020/02/21	0	0.00	3	24.55	24.40	-3	13,810	-0.02%
2020/02/20	0	0.00	3.1	24.55	24.50	-3.1	13,714	-0.02%
2020/02/19	3	24.52	12	24.50	24.60	-9	13,555	-0.07%
2020/02/18	1	24.35	4	24.25	24.40	-3	13,428	-0.02%
2020/02/14	3	24.08	5	24.10	24.10	-2	13,343	-0.01%
2020/02/13	5.1	24.07	14.1	24.00	24.10	-9.1	13,349	-0.07%
2020/02/12	6	24.01	0	0.00	24.00	6	13,399	0.04%
2020/02/11	1	24.10	0	0.00	24.10	1	13,312	0.01%
2020/02/10	6	23.97	5	23.92	24.05	1	13,321	0.01%
2020/02/07	2	24.03	31	24.00	24.10	-29	13,408	-0.22%
2020/02/06	1	24.05	0	0.00	24.15	1	13,448	0.01%
2020/02/05	3	23.67	4	23.78	23.80	-1	13,457	-0.01%
2020/02/04	16	23.47	5	23.60	23.55	11	13,309	0.08%
2020/02/03	16	23.14	16.6	23.27	23.45	-0.6	13,336	0.00%
2020/01/31	26.2	23.58	35	23.63	23.60	-8.8	13,143	-0.07%
2020/01/30	63	23.69	22	23.55	23.50	41	12,848	0.32%
2020/01/20	8	24.45	11	24.50	24.55	-3	11,839	-0.03%
2020/01/17	6	24.20	15	24.16	24.35	-9	11,632	-0.08%
2020/01/16	0	0.00	7	23.99	24.00	-7	11,577	-0.06%
2020/01/15	10	23.96	1	24.00	24.00	9	11,652	0.08%
2020/01/14	0	0.00	3	23.97	24.00	-3	11,648	-0.03%
2020/01/13	0	0.00	3	23.73	23.90	-3	11,468	-0.03%
2020/01/10	3	23.55	2	23.60	23.60	1	11,338	0.01%
2020/01/09	1	23.35	5	23.40	23.50	-4	11,236	-0.04%
2020/01/08	23	23.20	0	0.00	23.25	23	11,153	0.21%
2020/01/07	23	23.52	0	0.00	23.55	23	10,817	0.21%
2020/01/06	16	23.75	6	23.75	23.70	10	10,787	0.09%
2020/01/03	10	23.75	1	23.80	23.85	9	10,770	0.08%
2020/01/02	2	23.70	5	23.70	23.70	-3	10,775	-0.03%
2019/12/31	10	23.80	4	23.80	23.70	6	10,678	0.06%
2019/12/30	2	23.88	0	0.00	23.95	2	10,638	0.02%
2019/12/27	0	0.00	0.2	23.90	23.95	-0.2	10,620	0.00%
2019/12/25	20	23.75	1	23.75	23.85	19	10,913	0.17%
2019/12/24	1	23.90	0	0.00	23.85	1	11,117	0.01%
2019/12/23	0	0.00	1	23.95	23.95	-1	11,246	-0.01%
2019/12/20	1	23.90	0	0.00	23.90	1	11,508	0.01%
2019/12/18	1	23.60	16	23.83	23.90	-15	11,314	-0.13%
2019/12/17	0	0.00	20	23.55	23.60	-20	11,273	-0.18%
2019/12/16	0	0.00	1	23.15	23.20	-1	11,028	-0.01%
2019/12/13	14	23.23	31.1	23.27	23.30	-17.1	11,039	-0.15%
2019/12/12	0.1	23.10	32	23.10	23.10	-31.9	10,927	-0.29%
2019/12/10	3	23.00	1	22.95	23.00	2	10,902	0.02%
2019/12/09	7	22.95	0	0.00	23.00	7	11,082	0.06%
2019/12/06	1	22.90	0	0.00	22.95	1	11,363	0.01%
2019/12/05	1	22.95	2	22.93	22.90	-1	11,528	-0.01%
2019/12/04	12	22.89	0	0.00	23.00	12	11,564	0.10%
2019/12/03	0.1	23.00	0	0.00	23.00	0.1	11,580	0.00%
2019/12/02	2	22.93	65.3	22.95	22.90	-63.3	11,616	-0.54%
2019/11/29	0	0.00	10	22.95	22.95	-10	11,612	-0.09%
2019/11/28	1	22.95	2	23.05	23.00	-1	11,593	-0.01%
2019/11/27	0	0.00	1	23.00	23.00	-1	11,783	-0.01%
2019/11/26	0	0.00	23	22.98	23.00	-23	11,788	-0.20%
2019/11/25	5	22.80	4	22.83	22.80	1	10,965	0.01%
2019/11/22	10	22.70	0	0.00	22.90	10	11,170	0.09%
2019/11/21	3	22.67	0	0.00	22.65	3	11,226	0.03%
2019/11/20	11	22.80	0	0.00	22.90	11	11,233	0.10%
2019/11/19	2.5	22.82	20	22.80	22.90	-17.5	11,302	-0.15%
2019/11/18	5	22.60	0	0.00	22.80	5	11,331	0.04%
2019/11/15	11	22.60	0	0.00	22.60	11	11,356	0.10%
2019/11/14	3	22.63	0	0.00	22.60	3	11,438	0.03%
2019/11/13	8	22.65	0	0.00	22.60	8	11,539	0.07%
2019/11/12	2	22.75	0.1	22.80	22.80	1.9	11,527	0.02%
2019/11/11	2	22.65	2	22.65	22.80	0	11,606	0.00%
2019/11/08	2	22.70	34	22.80	22.80	-32	11,848	-0.27%
2019/11/07	2	22.75	3	22.75	22.75	-1	12,405	-0.01%
2019/11/06	15	22.77	0	0.00	22.75	15	12,798	0.12%
2019/11/05	15	22.62	1	22.75	22.75	14	12,933	0.11%
2019/11/04	0	0.00	2	22.60	22.70	-2	13,020	-0.02%
2019/10/30	8	22.24	0	0.00	22.35	8	13,344	0.06%
2019/10/29	8	22.25	11	22.30	22.30	-3	13,517	-0.02%
2019/10/28	1	22.25	0	0.00	22.30	1	13,625	0.01%
2019/10/25	0	0.00	6	22.20	22.30	-6	13,741	-0.04%
2019/10/24	0	0.00	20	22.20	22.20	-20	13,792	-0.15%
2019/10/23	5	22.08	0	0.00	22.00	5	13,820	0.04%
2019/10/22	8	22.08	2	22.15	22.25	6	13,707	0.04%
2019/10/21	5	22.10	0	0.00	22.20	5	13,680	0.04%
2019/10/18	2	22.05	0.1	22.15	22.05	1.9	13,716	0.01%
2019/10/17	0.3	22.15	0.4	22.15	22.10	-0.1	13,774	0.00%
2019/10/16	1	22.05	0	0.00	22.10	1	13,738	0.01%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/14	1	21.95	2	22.00	22.05	-1	13,958	-0.01%
2019/10/09	5	21.92	0	0.00	21.85	5	13,990	0.04%
2019/10/08	13	21.95	0	0.00	22.10	13	13,947	0.09%
2019/10/03	0.5	22.00	0	0.00	21.80	0.5	14,166	0.00%
2019/10/02	1	22.00	4	22.00	21.95	-3	14,160	-0.02%
2019/10/01	1	21.90	0	0.00	22.05	1	14,155	0.01%
2019/09/27	4	21.88	0	0.00	21.80	4	13,955	0.03%
2019/09/26	5	21.95	2	22.15	21.95	3	13,866	0.02%
2019/09/25	15	21.89	0	0.00	22.10	15	13,860	0.11%
2019/09/24	22	22.08	0	0.00	22.15	22	13,610	0.16%
2019/09/23	5	22.21	0	0.00	22.20	5	13,511	0.04%
2019/09/20	0	0.00	1	22.30	22.40	-1	13,608	-0.01%
2019/09/19	1	22.20	7	22.20	22.25	-6	13,402	-0.04%
2019/09/17	0	0.00	1.2	22.12	22.20	-1.2	13,455	-0.01%
2019/09/16	4	22.05	0	0.00	22.10	4	13,651	0.03%
2019/09/12	1	22.05	0	0.00	22.00	1	13,649	0.01%
2019/09/11	3	21.95	8	22.00	22.00	-5	13,909	-0.04%
2019/09/10	7	21.87	2	21.98	22.00	5	13,768	0.04%
2019/09/09	1	21.55	6	21.60	21.65	-5	13,534	-0.04%
2019/09/05	1.3	21.43	0	0.00	21.50	1.3	13,401	0.01%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	2	21.35	21	21.45	21.35	-19	13,704	-0.14%
2019/09/02	4	21.49	0	0.00	21.50	4	13,908	0.03%
2019/08/30	0	0.00	5	21.35	21.50	-5	14,109	-0.04%
2019/08/29	5	21.18	0	0.00	21.20	5	14,016	0.04%
2019/08/27	8	21.14	5	21.25	21.25	3	14,236	0.02%
2019/08/26	3	21.23	0	0.00	21.20	3	14,353	0.02%
2019/08/21	15	21.25	0	0.00	21.15	15	14,802	0.10%
2019/08/20	22	21.35	1	21.30	21.30	21	14,756	0.14%
2019/08/19	14	21.39	0	0.00	21.35	14	14,771	0.09%
2019/08/16	1	21.30	0	0.00	21.25	1	14,775	0.01%
2019/08/15	2	21.08	7	21.15	21.15	-5	14,743	-0.03%
2019/08/14	4	21.20	5	21.25	21.20	-1	14,896	-0.01%
2019/08/13	24	21.30	0	0.00	21.15	24	14,958	0.16%
2019/08/12	6	21.48	6	21.47	21.55	0	14,659	0.00%
2019/08/08	22	22.80	3	22.75	22.80	19	14,130	0.13%
2019/08/06	3	22.78	0	0.00	22.80	3	13,633	0.02%
2019/08/05	29	22.97	4	22.96	23.00	25	13,534	0.18%
2019/08/02	26.6	22.89	0	0.00	22.95	26.6	13,376	0.20%
2019/08/01	3.5	23.18	0	0.00	23.10	3.5	13,283	0.03%
2019/07/29	4	23.10	5	23.10	23.10	-1	12,951	-0.01%
2019/07/25	0.1	23.10	0	0.00	23.15	0.1	13,305	0.00%
2019/07/23	3	23.15	5	23.15	23.10	-2	13,579	-0.01%
2019/07/22	4	23.13	0	0.00	23.10	4	13,645	0.03%
2019/07/19	0	0.00	3.1	23.05	23.10	-3.1	13,669	-0.02%
2019/07/18	3.1	23.00	5	23.00	23.05	-1.9	13,691	-0.01%
2019/07/17	0	0.00	0	23.00	23.10	0	13,705	0.00%
2019/07/16	0	0.00	21	22.95	23.00	-21	13,557	-0.15%
2019/07/08	0.6	22.80	0	0.00	22.75	0.6	13,857	0.00%
2019/07/05	1	22.75	0	0.00	22.85	1	13,944	0.01%
2019/07/04	0.3	22.75	0	0.00	22.80	0.3	14,021	0.00%
2019/06/28	0	0.00	50	22.85	22.80	-50	14,211	-0.35%
2019/06/25	0	0.00	5	22.65	22.70	-5	14,438	-0.03%
2019/06/21	1	22.50	26	22.60	22.50	-25	14,485	-0.17%
2019/06/20	1.5	22.63	0	0.00	22.70	1.5	14,356	0.01%
2019/06/19	2	22.65	5	22.66	22.70	-3	14,359	-0.02%
2019/06/18	0	0.00	1	22.30	22.30	-1	14,115	-0.01%
2019/06/14	10	22.15	1	22.25	22.20	9	14,344	0.06%
2019/06/13	0	0.00	25	22.10	22.15	-25	14,388	-0.17%
2019/06/12	2	22.00	7	22.00	21.95	-5	14,568	-0.03%
2019/06/11	2	22.50	13	22.61	22.25	-11	14,295	-0.08%
2019/06/10	0	0.00	10	22.65	22.75	-10	14,171	-0.07%
2019/06/06	5	22.68	5	22.53	22.70	0	14,044	0.00%
2019/06/05	0	0.00	15	22.67	22.50	-15	13,920	-0.11%
2019/06/04	1.3	22.50	0	0.00	22.60	1.3	13,830	0.01%
2019/06/03	1	22.30	0	0.00	22.35	1	13,739	0.01%
2019/05/31	2	22.30	1	22.45	22.60	1	13,666	0.01%
2019/05/30	2.1	22.35	2	22.40	22.45	0.1	13,369	0.00%
2019/05/29	0	0.00	1	22.25	22.30	-1	13,525	-0.01%
2019/05/28	4	22.15	0	0.00	22.20	4	13,567	0.03%
2019/05/27	1	22.15	1	22.20	22.15	0	13,278	0.00%
2019/05/24	0	22.10	30.2	22.00	22.10	-30.2	13,360	-0.23%
2019/05/23	0	0.00	1	21.90	21.90	-1	13,387	-0.01%
2019/05/22	21.2	21.95	2.8	21.96	21.95	18.4	13,370	0.14%
2019/05/21	0.3	22.20	163	22.09	22.20	-162.7	13,414	-1.21%	大賣/鉅額交易
2019/05/20	0	0.00	3	21.87	21.85	-3	13,181	-0.02%
2019/05/17	0.2	21.60	0	0.00	21.55	0.2	13,055	0.00%
2019/05/16	2	21.45	1	21.50	21.50	1	13,093	0.01%
2019/05/15	0.2	21.60	0	0.00	21.50	0.2	13,179	0.00%
2019/05/14	1	21.45	105	21.40	21.40	-104	13,298	-0.78%	大賣/鉅額交易
2019/05/13	1.9	21.57	5	21.59	21.50	-3.1	13,300	-0.02%
2019/05/10	5	21.71	0	0.00	21.60	5	13,452	0.04%
2019/05/09	0	0.00	1	21.80	21.70	-1	13,437	-0.01%
2019/05/07	0	21.95	32.6	21.95	21.95	-32.6	13,383	-0.24%
2019/05/06	4	21.78	12	21.78	21.80	-8	13,447	-0.06%
2019/05/03	52	22.05	31	22.00	22.00	21	13,361	0.16%
2019/05/02	1.3	22.04	40	22.10	22.00	-38.7	13,187	-0.29%
2019/04/30	6	22.04	6	21.93	22.05	0	12,997	0.00%
2019/04/29	3	21.80	9.8	21.82	21.90	-6.8	12,813	-0.05%
2019/04/26	52	21.55	2	21.55	21.60	50	12,793	0.39%
2019/04/25	0	0.00	6	21.50	21.60	-6	12,795	-0.05%
2019/04/24	0	0.00	20	21.40	21.50	-20	12,837	-0.16%
2019/04/23	2	21.33	0.3	21.40	21.40	1.7	13,070	0.01%
2019/04/18	12	21.25	0	0.00	21.35	12	13,089	0.09%
2019/04/17	1	21.30	2	21.30	21.35	-1	13,227	-0.01%
2019/04/16	1	21.30	15	21.30	21.30	-14	13,163	-0.11%
2019/04/15	1	21.30	60	21.34	21.30	-59	13,179	-0.45%
2019/04/12	1	21.25	4	21.30	21.30	-3	13,147	-0.02%
2019/04/11	2	21.35	0	0.00	21.30	2	13,060	0.02%
2019/04/10	4	21.23	30	21.20	21.30	-26	13,026	-0.20%
2019/04/09	0	0.00	1.2	21.24	21.25	-1.2	13,024	-0.01%
2019/04/08	0	0.00	23	21.10	21.15	-23	12,939	-0.18%
2019/04/03	0	0.00	0.5	21.20	21.20	-0.5	12,791	0.00%
2019/04/02	50	21.05	0	0.00	21.10	50	12,674	0.39%
2019/04/01	0	0.00	10	21.05	21.10	-10	12,738	-0.08%
2019/03/29	1	21.00	0	0.00	21.10	1	12,527	0.01%
2019/03/28	1	20.95	0	0.00	21.05	1	12,396	0.01%
2019/03/27	1	21.05	0	21.10	21.10	1	12,282	0.01%
2019/03/26	2	20.95	0	0.00	21.10	2	12,412	0.02%
2019/03/25	0	0.00	3	20.93	20.90	-3	12,408	-0.02%
2019/03/22	4.4	21.10	0	0.00	21.10	4.4	12,398	0.04%
2019/03/21	0	0.00	1	21.00	21.10	-1	12,367	-0.01%
2019/03/20	2	21.05	2	21.00	21.10	0	12,349	0.00%
2019/03/19	0	0.00	1	21.05	21.00	-1	12,260	-0.01%
2019/03/18	23	20.95	0	0.00	21.00	23	12,225	0.19%
2019/03/15	0	0.00	7	21.00	20.85	-7	12,204	-0.06%
2019/03/11	1	20.85	0	0.00	20.80	1	12,255	0.01%
2019/03/08	1	20.90	0	0.00	20.85	1	12,463	0.01%
2019/03/07	1.7	20.89	4.2	20.94	20.95	-2.5	13,755	-0.02%
2019/03/06	0	0.00	0.1	20.95	20.90	-0.1	13,759	0.00%
2019/03/04	0	0.00	3	20.90	20.95	-3	13,833	-0.02%
2019/02/27	7	20.72	0	0.00	20.80	7	13,662	0.05%
2019/02/26	0	0.00	0	20.80	20.80	0	13,556	0.00%
2019/02/25	0	0.00	4	20.79	20.80	-4	13,491	-0.03%
2019/02/22	0	0.00	3	20.70	20.80	-3	13,473	-0.02%
2019/02/21	1	20.60	1	20.65	20.70	0	13,426	0.00%
2019/02/19	1	20.60	5	20.65	20.55	-4	13,330	-0.03%
2019/02/18	0	0.00	1	20.65	20.60	-1	13,292	-0.01%
2019/02/14	5	20.60	5	20.65	20.60	0	13,277	0.00%
2019/02/13	2	20.65	0	0.00	20.60	2	13,139	0.02%
2019/02/12	1	20.55	3	20.57	20.60	-2	12,983	-0.02%
2019/02/11	2	20.40	6	20.42	20.40	-4	13,010	-0.03%
2019/01/30	0	0.00	2	20.40	20.40	-2	12,914	-0.02%
2019/01/28	0	0.00	11.1	20.30	20.30	-11.1	12,742	-0.09%
2019/01/25	0	0.00	1	20.20	20.25	-1	12,709	-0.01%
2019/01/23	0	0.00	0.1	20.20	20.10	-0.1	12,812	0.00%
2019/01/21	1	20.15	9	20.22	20.15	-8	12,872	-0.06%
2019/01/17	0.7	20.05	0	0.00	20.05	0.7	13,148	0.01%
2019/01/16	5	20.01	0	0.00	20.00	5	13,252	0.04%
2019/01/11	0.1	20.20	0	0.00	20.20	0.1	13,167	0.00%
2019/01/09	0.9	20.20	21	20.20	20.20	-20.1	13,208	-0.15%
2019/01/08	4.6	19.93	0	0.00	19.95	4.6	13,166	0.03%
2019/01/04	3	19.82	0	0.00	19.85	3	13,757	0.02%
2019/01/03	4	19.86	0	0.00	19.90	4	14,644	0.03%
2019/01/02	5	19.73	0	0.00	19.80	5	14,784	0.03%
2018/12/28	0	0.00	34	19.94	20.00	-34	14,930	-0.23%
2018/12/27	0	0.00	5	19.85	19.85	-5	15,072	-0.03%
2018/12/26	11	19.70	2	19.75	19.70	9	15,158	0.06%
2018/12/24	2	19.65	0.6	19.85	19.80	1.4	15,418	0.01%
2018/12/22	0	0.00	1.1	19.75	19.70	-1.1	15,400	-0.01%
2018/12/21	4.1	19.76	0	0.00	19.75	4.1	15,610	0.03%
2018/12/20	2	19.80	0	0.00	19.90	2	15,670	0.01%
2018/12/19	0	0.00	318	19.80	19.90	-318	15,710	-2.02%	大賣/鉅額交易
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/14	3	19.85	0	0.00	19.95	3	15,718	0.02%
2018/12/13	0	20.00	0	0.00	19.90	0	15,678	0.00%
2018/12/12	27	19.80	0	0.00	19.75	27	15,670	0.17%
2018/12/11	22	19.75	10	19.80	19.75	12	15,534	0.08%
2018/12/10	12	19.83	5	19.80	19.75	7	15,478	0.05%
2018/12/07	3	19.90	5	19.85	19.85	-2	15,470	-0.01%
2018/12/06	13	19.86	0	0.00	19.90	13	15,479	0.08%
2018/12/05	13	19.99	0	0.00	19.95	13	15,370	0.08%
2018/12/03	3	20.05	0	0.00	20.05	3	15,249	0.02%
2018/11/30	2	20.00	0	0.00	19.95	2	14,999	0.01%
2018/11/29	10	20.25	4	20.30	20.20	6	13,787	0.04%
2018/11/28	0	0.00	2	20.20	20.25	-2	13,781	-0.01%
2018/11/27	0	0.00	2	20.20	20.35	-2	13,689	-0.01%
2018/11/26	1	20.25	1	20.35	20.20	0	13,754	0.00%
2018/11/23	2	20.30	32	20.30	20.30	-30	13,674	-0.22%
2018/11/22	0	0.00	2	20.30	20.35	-2	13,672	-0.01%
2018/11/21	0	0.00	1	20.25	20.35	-1	13,660	-0.01%
2018/11/20	30	20.40	0	20.45	20.40	30	13,651	0.22%
2018/11/16	5	20.35	1	20.40	20.40	4	13,653	0.03%
2018/11/15	5	20.20	0	0.00	20.30	5	13,690	0.04%
2018/11/14	0	0.00	1	20.30	20.40	-1	13,744	-0.01%
2018/11/13	5	19.99	0	0.00	20.00	5	13,770	0.04%
2018/11/09	0	0.00	76	20.26	20.25	-76	13,745	-0.55%
2018/11/08	1	20.05	8	20.25	20.30	-7	13,805	-0.05%
2018/11/07	0.7	20.00	2	19.93	20.00	-1.3	13,680	-0.01%
2018/11/06	0	0.00	1	19.85	19.85	-1	13,744	-0.01%
2018/11/05	5	19.60	1	19.70	19.75	4	14,503	0.03%
2018/11/02	2	19.50	1	19.50	19.65	1	15,174	0.01%
2018/11/01	3	19.47	0	0.00	19.40	3	15,487	0.02%
2018/10/31	5	19.51	0	0.00	19.55	5	15,679	0.03%
2018/10/30	1	19.35	0	0.00	19.40	1	15,741	0.01%
2018/10/29	3	19.35	23	19.40	19.40	-20	15,706	-0.13%
2018/10/26	13	19.42	0	0.00	19.50	13	15,824	0.08%
2018/10/25	4	19.33	9	19.32	19.40	-5	15,814	-0.03%
2018/10/24	10	19.46	1	19.60	19.50	9	15,712	0.06%
2018/10/23	10.1	19.63	70	19.60	19.60	-59.9	15,663	-0.38%
2018/10/22	6	19.74	0	0.00	19.90	6	15,776	0.04%
2018/10/19	2	19.70	10	19.75	19.85	-8	15,905	-0.05%
2018/10/18	2	19.73	0	0.00	19.80	2	15,881	0.01%
2018/10/17	6	19.80	0	0.00	19.75	6	15,910	0.04%
2018/10/16	13	19.81	0	0.00	19.80	13	15,759	0.08%
2018/10/15	51	19.90	0	0.00	19.80	51	15,581	0.33%
2018/10/12	96	19.95	0	0.00	20.10	96	15,337	0.63%
2018/10/11	57	20.10	0	0.00	19.95	57	14,895	0.38%
2018/10/09	0.8	20.65	7	20.63	20.60	-6.3	13,961	-0.04%
2018/10/08	0	0.00	15.3	20.55	20.50	-15.3	13,803	-0.11%
2018/10/05	50	20.40	6.1	20.46	20.40	43.9	13,606	0.32%
2018/10/04	15	20.49	0	0.00	20.50	15	13,384	0.11%
2018/10/03	22	20.60	0	0.00	20.55	22	13,224	0.17%
2018/10/02	4	20.66	0.1	20.80	20.60	3.9	13,181	0.03%
2018/10/01	10	20.80	2	20.85	20.85	8	13,018	0.06%
2018/09/28	2	20.70	7.6	20.79	20.80	-5.6	13,046	-0.04%
2018/09/27	0	0.00	8	20.85	20.95	-8	12,889	-0.06%
2018/09/26	0	0.00	1	20.75	20.80	-1	12,705	-0.01%
2018/09/25	32	20.70	1	20.70	20.80	31	12,703	0.24%
2018/09/21	1	20.70	5	20.67	20.70	-4	12,669	-0.03%
2018/09/20	0	0.00	4	20.63	20.60	-4	12,513	-0.03%
2018/09/19	0	0.00	149	20.51	20.55	-149	12,606	-1.18%	大賣/鉅額交易
2018/09/18	1	20.50	23.1	20.49	20.40	-22.1	12,690	-0.17%
2018/09/17	6	20.40	0	0.00	20.40	6	12,752	0.05%
2018/09/14	8	20.45	0	0.00	20.45	8	12,890	0.06%
2018/09/13	0	0.00	31	20.45	20.55	-31	13,007	-0.24%
2018/09/12	1	20.35	11	20.40	20.40	-10	13,026	-0.08%
2018/09/10	0	0.00	5	20.35	20.35	-5	13,387	-0.04%
2018/09/07	2	20.48	10	20.45	20.40	-8	13,665	-0.06%
2018/09/06	0	0.00	30	20.30	20.50	-30	13,713	-0.22%
2018/09/05	2	20.35	2.5	20.46	20.35	-0.5	13,747	0.00%
2018/09/04	9.6	20.45	0	0.00	20.45	9.6	13,715	0.07%
2018/08/31	3	20.40	3	20.50	20.55	0	13,770	0.00%
2018/08/30	1	20.45	0	0.00	20.40	1	13,775	0.01%
2018/08/29	1	20.40	2	20.40	20.50	-1	13,910	-0.01%
2018/08/28	0	0.00	4	20.45	20.45	-4	13,931	-0.03%
2018/08/27	4	20.45	0	0.00	20.35	4	13,980	0.03%
2018/08/23	2	20.55	35	20.50	20.55	-33	15,122	-0.22%
2018/08/22	2	20.50	0	0.00	20.50	2	15,393	0.01%
2018/08/21	6	20.38	0	0.00	20.45	6	15,264	0.04%
2018/08/20	91	20.25	0	0.00	20.35	91	15,243	0.60%
2018/08/17	0	0.00	5	20.25	20.25	-5	15,218	-0.03%
2018/08/16	1	20.10	0	0.00	20.15	1	15,237	0.01%
2018/08/15	20	20.28	1	20.35	20.20	19	15,188	0.13%
2018/08/14	19	20.33	10	20.40	20.35	9	15,051	0.06%
2018/08/13	9	20.41	0	0.00	20.40	9	15,029	0.06%
2018/08/10	1,026	20.50	5	20.50	20.50	1,021	14,979	6.82%	大買/鉅額交易
2018/08/09	4	21.28	41	21.35	21.35	-37	14,262	-0.26%
2018/08/08	5	21.23	0	0.00	21.30	5	13,596	0.04%
2018/08/07	6	21.25	0	0.00	21.25	6	13,425	0.04%
2018/08/06	6	21.18	1	21.15	21.20	5	13,258	0.04%
2018/08/03	7	20.96	0	0.00	21.05	7	13,145	0.05%
2018/08/02	10	21.03	0	0.00	20.95	10	13,076	0.08%
2018/08/01	2.3	21.01	20	21.03	21.05	-17.7	12,969	-0.14%
2018/07/31	0	0.00	10	20.95	21.05	-10	12,901	-0.08%
2018/07/30	0	0.00	1	21.00	21.00	-1	12,737	-0.01%
2018/07/27	5	21.00	3	21.00	21.00	2	12,644	0.02%
2018/07/26	0	0.00	2	20.85	20.90	-2	12,461	-0.02%
2018/07/25	0	0.00	19	20.75	20.80	-19	12,412	-0.15%
2018/07/24	2	20.78	5	20.81	20.85	-3	12,438	-0.02%
2018/07/23	3	20.65	2	20.73	20.75	1	12,613	0.01%
2018/07/20	1	20.65	1	20.70	20.70	0	12,632	0.00%
2018/07/19	0	0.00	0.2	20.65	20.60	-0.2	12,655	0.00%
2018/07/18	0	0.00	1	20.70	20.75	-1	12,722	-0.01%
2018/07/17	2	20.60	2	20.68	20.60	0	12,746	0.00%
2018/07/16	0	0.00	11	20.65	20.60	-11	12,769	-0.09%
2018/07/13	0	0.00	1	20.60	20.65	-1	12,872	-0.01%
2018/07/12	2	20.60	1	20.50	20.60	1	12,895	0.01%
2018/07/11	2	20.50	1	20.50	20.40	1	12,950	0.01%
2018/07/10	31.9	20.39	1	20.50	20.50	30.9	12,983	0.24%
2018/07/09	0	0.00	8	20.44	20.35	-8	13,016	-0.06%
2018/07/06	1	20.20	4	20.16	20.25	-3	13,005	-0.02%
2018/07/05	2	20.25	0	20.30	20.20	2	12,962	0.02%
2018/07/03	8	20.26	0	0.00	20.20	8	13,139	0.06%
2018/07/02	7	20.38	0.3	20.45	20.30	6.7	13,109	0.05%
2018/06/28	5	20.30	10	20.28	20.35	-5	12,928	-0.04%
2018/06/27	3	20.35	0	0.00	20.35	3	12,830	0.02%
2018/06/26	2	20.35	0	0.00	20.35	2	12,851	0.02%
2018/06/25	0	0.00	0.5	20.60	20.45	-0.5	12,814	0.00%
2018/06/20	29	20.52	0	0.00	20.50	29	12,782	0.23%
2018/06/19	131.4	20.50	0	0.00	20.40	131.4	12,743	1.03%	大買/鉅額交易
2018/06/15	5	20.70	2	20.80	20.70	3	12,463	0.02%
2018/06/14	4	20.80	0	0.00	20.70	4	12,164	0.03%
2018/06/11	0	0.00	10	21.10	21.10	-10	12,523	-0.08%
2018/06/08	7	20.96	1	21.00	21.05	6	12,609	0.05%
2018/06/07	10	21.05	7.7	21.00	21.10	2.3	12,728	0.02%
2018/06/06	2	21.00	44	20.99	21.00	-42	12,734	-0.33%
2018/06/04	0	0.00	122	20.75	20.85	-122	12,524	-0.97%	大賣/鉅額交易
2018/06/01	16	20.38	8	20.41	20.75	8	12,550	0.06%
2018/05/31	104	20.50	1	20.65	20.35	103	12,429	0.83%	大買/鉅額交易
2018/05/30	8	20.60	0	0.00	20.55	8	11,583	0.07%
2018/05/29	0	0.00	102	20.90	20.95	-102	11,488	-0.89%	大賣/鉅額交易
2018/05/28	2	20.85	0	0.00	20.95	2	11,623	0.02%
2018/05/25	0	0.00	1	20.75	20.85	-1	11,844	-0.01%
2018/05/23	7	20.64	11	20.65	20.60	-4	12,047	-0.03%
2018/05/22	1	20.80	3	20.75	20.70	-2	12,129	-0.02%
2018/05/21	22	20.78	0	0.00	20.80	22	12,281	0.18%
2018/05/18	0	0.00	16.4	20.70	20.80	-16.4	12,497	-0.13%
2018/05/17	20	20.65	10	20.73	20.65	10	12,745	0.08%
2018/05/16	0	0.00	1	20.70	20.65	-1	12,786	-0.01%
2018/05/15	1	20.55	0	0.00	20.55	1	13,080	0.01%
2018/05/14	3	20.60	2.1	20.63	20.70	0.9	13,806	0.01%
2018/05/11	1	20.50	10.4	20.60	20.60	-9.4	13,895	-0.07%
2018/05/10	2	20.30	1	20.40	20.35	1	13,823	0.01%
2018/05/09	0	0.00	5	20.35	20.30	-5	13,841	-0.04%
2018/05/08	4	20.33	11	20.26	20.35	-7	13,913	-0.05%
2018/05/07	2	20.30	2	20.30	20.30	0	13,992	0.00%
2018/05/04	0	0.00	2	20.38	20.30	-2	13,988	-0.01%
2018/05/03	1	20.50	11	20.45	20.40	-10	13,969	-0.07%
2018/05/02	0	0.00	4	20.45	20.45	-4	14,052	-0.03%
2018/04/30	0	0.00	64.1	20.40	20.40	-64.1	14,058	-0.46%
2018/04/27	2	20.45	12	20.30	20.45	-10	14,028	-0.07%
2018/04/26	121	20.50	2	20.55	20.50	119	13,954	0.85%	大買/鉅額交易
2018/04/25	0	0.00	3	20.40	20.50	-3	13,979	-0.02%
2018/04/24	2	20.45	0.1	20.50	20.50	1.9	14,070	0.01%
2018/04/23	0	0.00	6	20.40	20.50	-6	14,225	-0.04%
2018/04/20	2	20.40	5	20.40	20.40	-3	14,265	-0.02%
2018/04/19	2	20.25	0.4	20.40	20.40	1.6	14,392	0.01%
2018/04/18	0	0.00	10	20.25	20.25	-10	14,412	-0.07%
2018/04/17	20.9	20.20	9.4	20.20	20.25	11.5	14,531	0.08%
2018/04/16	12	20.26	10	20.30	20.25	2	14,616	0.01%
2018/04/12	1	20.25	0	0.00	20.35	1	14,991	0.01%
2018/04/11	0.7	20.35	0	0.00	20.30	0.7	15,149	0.00%
2018/04/10	2.1	20.21	2	20.30	20.30	0.1	15,179	0.00%
2018/04/09	3	20.20	0	0.00	20.20	3	15,205	0.02%
2018/04/03	0.2	20.25	0	0.00	20.20	0.2	15,129	0.00%
2018/03/31	20	20.25	0.4	20.30	20.30	19.6	15,155	0.13%
2018/03/30	15	20.20	1	20.30	20.25	14	15,169	0.09%
2018/03/29	1	20.15	1	20.20	20.25	0	15,097	0.00%
2018/03/28	1	20.20	1	20.20	20.20	0	14,917	0.00%
2018/03/27	0	0.00	1	20.15	20.20	-1	14,848	-0.01%
2018/03/23	20.1	20.03	1	20.00	20.05	19.1	14,680	0.13%
2018/03/22	0	0.00	5	20.13	20.15	-5	14,604	-0.03%
2018/03/21	12	20.10	0	0.00	20.10	12	14,523	0.08%
2018/03/20	10	20.10	11	20.15	20.10	-1	14,697	-0.01%
2018/03/16	0.7	20.15	1.1	20.20	20.15	-0.4	14,755	0.00%
2018/03/14	0	0.00	3	20.15	20.15	-3	14,458	-0.02%
2018/03/13	2	20.13	5	20.15	20.15	-3	14,528	-0.02%
2018/03/12	0	0.00	46	20.04	20.05	-46	14,424	-0.32%
2018/03/09	1	19.95	2	19.95	20.00	-1	14,647	-0.01%
2018/03/07	0	0.00	12.7	19.96	19.85	-12.7	14,827	-0.09%
2018/03/06	10	19.90	23	19.90	19.95	-13	14,871	-0.09%
2018/03/05	10	19.90	0	0.00	19.80	10	15,202	0.07%
2018/03/02	27	19.78	10	19.80	19.80	17	15,164	0.11%
2018/03/01	10	20.00	3	20.05	19.95	7	15,094	0.05%
2018/02/27	12.6	20.10	5	20.15	20.00	7.6	15,014	0.05%
2018/02/26	0	0.00	3	20.05	20.10	-3	14,821	-0.02%
2018/02/23	0	0.00	9	20.00	19.90	-9	14,730	-0.06%
2018/02/22	2	19.65	0	0.00	19.85	2	14,828	0.01%
2018/02/21	3	19.72	2	19.75	19.75	1	14,934	0.01%
2018/02/12	25	19.45	5	19.50	19.45	20	14,828	0.13%
2018/02/09	17	19.47	0	0.00	19.45	17	14,731	0.12%
2018/02/08	5	19.70	0	0.00	19.70	5	14,738	0.03%
2018/02/07	5	19.85	7	19.74	19.65	-2	14,846	-0.01%
2018/02/06	58.3	19.56	25	19.67	19.50	33.3	14,673	0.23%
2018/02/05	5	19.90	0	0.00	20.10	5	13,880	0.04%
2018/02/01	1	20.15	1	20.15	20.15	0	13,744	0.00%
2018/01/31	0.4	20.05	11	20.07	20.15	-10.6	13,795	-0.08%
2018/01/30	0.5	20.10	0	0.00	20.05	0.5	13,776	0.00%
2018/01/29	7	20.05	9	20.10	20.20	-2	13,903	-0.01%
2018/01/26	0	0.00	2	20.05	20.05	-2	14,056	-0.01%
2018/01/25	0	0.00	31.1	20.10	20.10	-31.1	14,021	-0.22%
2018/01/24	3.5	19.91	0	0.00	20.00	3.5	14,001	0.02%
2018/01/23	1	19.95	6	20.00	20.00	-5	14,034	-0.04%
2018/01/19	1	20.00	7	20.00	20.05	-6	14,874	-0.04%
2018/01/18	1	20.05	2.3	20.04	20.05	-1.3	15,315	-0.01%
2018/01/17	4	19.98	1.1	20.00	20.05	2.9	15,281	0.02%
2018/01/16	9	19.97	25.3	20.00	20.00	-16.3	15,215	-0.11%
2018/01/15	14	19.93	0	0.00	20.00	14	15,109	0.09%
2018/01/12	9	19.84	0	0.00	19.85	9	15,158	0.06%
2018/01/11	0	0.00	20.5	19.83	19.85	-20.5	15,111	-0.14%
2018/01/10	0	0.00	10	19.85	19.85	-10	15,259	-0.07%
2018/01/09	3	19.85	15	19.85	19.85	-12	15,173	-0.08%
2018/01/08	29	19.80	9	19.82	19.85	20	15,307	0.13%
2018/01/05	15.5	19.60	0	0.00	19.70	15.5	15,164	0.10%
2018/01/03	0	0.00	1	19.55	19.55	-1	15,580	-0.01%
2018/01/02	1	19.50	0	0.00	19.55	1	15,625	0.01%