第一金 (2892)-統一-新竹券商分點個股進出

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
27.60
漲跌
--
漲幅
0.00%
成交量
21,203張
產業
上市金融類股
2236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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	1.1	27.30	0	0.00	27.60	1.1	17,667	0.01%
2024/11/20	1	27.80	18	27.81	27.60	-17	17,502	-0.10%
2024/11/19	1	27.85	10.5	27.86	27.95	-9.5	17,178	-0.06%
2024/11/18	1	27.30	84.2	27.55	27.65	-83.2	16,318	-0.51%
2024/11/15	0	0.00	74	27.19	27.30	-74	15,690	-0.47%
2024/11/14	146.4	26.43	2.1	26.31	26.20	144.3	15,041	0.96%	大買/鉅額交易
2024/11/13	56.8	26.62	0	0.00	26.60	56.8	14,887	0.38%
2024/11/12	32.2	26.55	0	0.00	26.50	32.2	14,595	0.22%
2024/11/11	1.3	26.78	0	0.00	26.75	1.3	14,234	0.01%
2024/11/08	5	26.80	0	0.00	26.80	5	14,328	0.04%
2024/11/07	20	26.84	0	0.00	26.80	20	14,622	0.14%
2024/11/06	19	26.94	0	0.00	26.90	19	15,006	0.13%
2024/11/05	0.2	27.11	0	0.00	27.10	0.2	15,478	0.00%
2024/11/04	0	0.00	1.3	27.15	27.10	-1.3	15,955	-0.01%
2024/11/01	5.7	26.84	0	0.00	27.00	5.7	16,582	0.03%
2024/10/29	3.2	27.00	0	0.00	27.10	3.2	16,598	0.02%
2024/10/25	0.6	27.30	10	27.20	27.35	-9.4	16,774	-0.06%
2024/10/23	1	27.15	8.3	27.15	27.15	-7.3	17,176	-0.04%
2024/10/21	0.8	27.31	0.4	27.59	27.25	0.4	17,241	0.00%
2024/10/18	0	0.00	3	27.45	27.60	-3	17,317	-0.02%
2024/10/17	0	27.05	5	27.15	27.15	-5	17,415	-0.03%
2024/10/16	41.9	27.05	21	27.05	27.05	20.9	17,461	0.12%
2024/10/15	10	27.20	14	27.28	27.35	-4	17,420	-0.02%
2024/10/14	7	26.91	3	27.00	26.90	4	17,329	0.02%
2024/10/11	2.3	26.91	8.5	26.92	26.85	-6.2	17,427	-0.04%
2024/10/09	39.2	26.81	15	26.90	26.80	24.2	17,567	0.14%
2024/10/08	4	26.86	2	26.90	26.95	2	17,498	0.01%
2024/10/07	8.7	27.05	0	0.00	27.05	8.7	17,399	0.05%
2024/10/04	0	27.25	0	0.00	27.20	0	17,263	0.00%
2024/10/01	1.2	27.26	0	0.00	27.25	1.2	17,047	0.01%
2024/09/27	0.2	27.76	3	27.77	27.80	-2.8	17,158	-0.02%
2024/09/25	1.4	27.64	1.7	27.61	27.70	-0.3	17,052	0.00%
2024/09/24	1	27.30	25	27.35	27.55	-24	17,032	-0.14%
2024/09/23	11.2	27.31	0.1	27.40	27.35	11.1	17,044	0.07%
2024/09/20	0	27.35	0	0.00	27.30	0	17,054	0.00%
2024/09/19	1.1	27.16	0	0.00	27.20	1.1	16,754	0.01%
2024/09/18	2.4	27.27	0	0.00	27.15	2.4	16,790	0.01%
2024/09/16	0	27.35	0	0.00	27.35	0	17,042	0.00%
2024/09/13	0	27.40	0	0.00	27.25	0	17,124	0.00%
2024/09/12	0	0.00	0	27.25	27.40	0	17,232	0.00%
2024/09/11	0.1	27.25	0	0.00	27.00	0.1	17,138	0.00%
2024/09/10	0.3	27.15	0	0.00	27.30	0.3	17,075	0.00%
2024/09/09	8	26.69	0	0.00	26.95	8	16,874	0.05%
2024/09/05	5.1	26.80	0	0.00	26.85	5.1	16,817	0.03%
2024/09/04	23.4	26.60	0	0.00	26.70	23.4	16,875	0.14%
2024/09/03	10.2	27.00	0	0.00	26.95	10.2	16,686	0.06%
2024/09/02	0.1	27.25	0	0.00	27.20	0.1	16,748	0.00%
2024/08/30	2.3	27.13	0	0.00	27.25	2.3	16,856	0.01%
2024/08/29	2.2	27.13	0	0.00	27.05	2.2	16,741	0.01%
2024/08/28	1	27.15	0	0.00	27.20	1	16,786	0.01%
2024/08/27	10	27.25	0	0.00	27.15	10	17,616	0.06%
2024/08/26	5	27.40	5	27.45	27.45	0	17,847	0.00%
2024/08/23	20.4	27.25	0	0.00	27.10	20.4	18,180	0.11%
2024/08/21	0.6	27.10	0	0.00	27.20	0.6	18,507	0.00%
2024/08/20	0.1	27.05	0	0.00	27.15	0.1	18,753	0.00%
2024/08/19	5	26.84	0	0.00	26.85	5	19,222	0.03%
2024/08/16	0	0.00	0.2	26.95	26.85	-0.2	19,506	0.00%
2024/08/15	14.2	26.74	0	0.00	26.55	14.2	19,929	0.07%
2024/08/14	11	26.95	15	27.00	27.00	-4	20,630	-0.02%
2024/08/13	3.1	26.87	0	0.00	26.80	3.1	21,049	0.01%
2024/08/12	0.3	27.10	25	27.18	27.00	-24.7	21,062	-0.12%
2024/08/09	2	26.88	7	26.90	26.85	-5	21,000	-0.02%
2024/08/08	12.1	26.49	0	0.00	26.40	12.1	20,644	0.06%
2024/08/07	15	28.15	0	0.00	28.25	15	20,144	0.07%
2024/08/06	4	28.11	28	28.24	28.20	-24	19,803	-0.12%
2024/08/05	12.3	27.88	1	28.00	28.05	11.3	19,387	0.06%
2024/08/02	50	29.00	0	0.00	29.10	50	18,926	0.26%
2024/08/01	1	29.40	0	0.00	29.45	1	18,749	0.01%
2024/07/31	0	0.00	0.4	29.45	29.35	-0.4	18,893	0.00%
2024/07/30	0	0.00	30.6	29.24	29.35	-30.6	18,731	-0.16%
2024/07/29	0	0.00	11.8	29.40	29.50	-11.8	18,681	-0.06%
2024/07/26	0.5	29.30	10	29.20	29.30	-9.5	18,481	-0.05%
2024/07/23	0	0.00	1	29.25	29.30	-1	18,502	-0.01%
2024/07/22	0	0.00	4	28.73	29.00	-4	18,451	-0.02%
2024/07/19	1	29.10	12	29.10	29.15	-11	18,409	-0.06%
2024/07/18	2	29.10	4	29.26	29.40	-2	18,229	-0.01%
2024/07/17	0	28.95	0	0.00	29.00	0	17,927	0.00%
2024/07/16	2	28.95	0	0.00	29.00	2	17,916	0.01%
2024/07/15	0.1	28.96	47.4	28.92	29.00	-47.3	18,134	-0.26%
2024/07/12	0	28.85	0	0.00	28.90	0	18,097	0.00%
2024/07/11	3.1	28.81	2	28.85	28.85	1.1	18,034	0.01%
2024/07/10	7.3	28.76	0	0.00	28.75	7.3	18,260	0.04%
2024/07/09	0	28.60	5	28.65	28.65	-5	18,170	-0.03%
2024/07/08	0	0.00	1	28.70	28.65	-1	18,107	-0.01%
2024/07/05	1.2	28.56	4	28.55	28.60	-2.8	18,089	-0.02%
2024/07/04	0	28.45	40	28.55	28.60	-40	18,172	-0.22%
2024/07/03	0	28.00	6.1	28.30	28.45	-6.1	18,068	-0.03%
2024/07/02	9.1	27.95	0	0.00	28.00	9.1	17,911	0.05%
2024/07/01	7	28.03	0	0.00	28.00	7	18,108	0.04%
2024/06/27	0	27.95	0	0.00	28.00	0	18,052	0.00%
2024/06/26	0.1	28.00	0	0.00	28.00	0.1	18,086	0.00%
2024/06/25	0.6	28.29	15	28.20	28.20	-14.4	18,086	-0.08%
2024/06/24	1	27.90	2.2	28.00	28.15	-1.2	18,037	-0.01%
2024/06/21	0	28.05	0	0.00	28.00	0	17,998	0.00%
2024/06/20	4	28.00	1	28.05	28.10	3	17,764	0.02%
2024/06/19	0	0.00	2	28.15	28.10	-2	17,778	-0.01%
2024/06/18	1	27.95	8	28.00	28.10	-7	17,832	-0.04%
2024/06/17	0	28.10	0.2	28.00	27.95	-0.2	17,950	0.00%
2024/06/13	0	0.00	5	27.90	27.80	-5	18,027	-0.03%
2024/06/12	2.1	27.71	75	27.85	27.70	-72.9	18,487	-0.39%
2024/06/11	18.3	27.95	1	27.95	27.80	17.3	18,774	0.09%
2024/06/07	0	0.00	15	27.80	27.80	-15	18,801	-0.08%
2024/06/06	13	27.52	0.1	27.60	27.50	12.9	18,763	0.07%
2024/06/05	1	27.50	0	0.00	27.45	1	18,680	0.01%
2024/06/04	3	27.40	0	0.00	27.45	3	18,695	0.02%
2024/05/30	20.5	27.44	0	0.00	27.30	20.5	17,908	0.11%
2024/05/29	16	27.60	0	0.00	27.60	16	17,838	0.09%
2024/05/27	2.7	28.06	19	28.10	28.30	-16.3	17,715	-0.09%
2024/05/24	1.3	28.31	0	0.00	28.20	1.3	17,476	0.01%
2024/05/23	32.4	28.15	0	0.00	28.95	32.4	17,302	0.19%
2024/05/22	0	0.00	1	28.10	28.50	-1	16,734	-0.01%
2024/05/20	34	28.30	139.1	28.67	28.90	-105.1	15,840	-0.66%	大賣/鉅額交易
2024/05/17	0.1	27.90	19	27.91	28.05	-18.9	14,951	-0.13%
2024/05/16	0	0.00	0	27.75	27.75	0	14,519	0.00%
2024/05/15	1	27.55	10	27.80	27.60	-9	14,407	-0.06%
2024/05/14	1	27.55	0	0.00	27.40	1	14,495	0.01%
2024/05/13	2.1	27.66	0	0.00	27.80	2.1	14,403	0.01%
2024/05/10	1.3	27.83	0	0.00	27.90	1.3	14,308	0.01%
2024/05/09	2.1	27.80	15	27.95	27.75	-12.9	14,213	-0.09%
2024/05/08	0	0.00	2	27.95	28.00	-2	14,187	-0.01%
2024/05/06	1	27.89	0.4	27.88	27.90	0.6	14,004	0.00%
2024/05/03	2	27.45	0	0.00	27.40	2	13,683	0.01%
2024/05/02	0	0.00	0.2	27.45	27.35	-0.2	13,648	0.00%
2024/04/30	0	0.00	9	27.43	27.35	-9	13,538	-0.07%
2024/04/29	0	0.00	0.3	27.05	27.50	-0.3	13,486	0.00%
2024/04/26	2	26.90	15	27.00	26.95	-13	13,225	-0.10%
2024/04/25	4.5	26.94	3.2	26.95	26.90	1.4	13,260	0.01%
2024/04/24	0.5	27.20	0	0.00	27.20	0.5	13,199	0.00%
2024/04/23	0.1	27.15	0	0.00	27.15	0.1	13,552	0.00%
2024/04/22	0	0.00	1	26.95	27.10	-1	13,709	-0.01%
2024/04/19	35.1	26.66	0	0.00	26.65	35.1	13,683	0.26%
2024/04/18	2	26.93	0	0.00	26.90	2	13,366	0.01%
2024/04/17	5	26.82	0	0.00	26.90	5	13,304	0.04%
2024/04/16	36.3	26.94	6	26.89	26.75	30.3	13,255	0.23%
2024/04/15	0	0.00	1	27.35	27.20	-1	12,912	-0.01%
2024/04/12	15.6	27.25	0	0.00	27.35	15.6	12,922	0.12%
2024/04/11	0.7	27.50	0	0.00	27.45	0.7	12,870	0.01%
2024/04/10	1.3	27.51	0	0.00	27.50	1.3	12,862	0.01%
2024/04/08	3	27.47	0	0.00	27.45	3	12,933	0.02%
2024/04/03	6	27.24	0	0.00	27.15	6	12,931	0.05%
2024/04/02	0.1	27.70	2	27.65	27.75	-2	12,738	-0.02%
2024/04/01	1.4	27.82	0	0.00	27.75	1.4	12,763	0.01%
2024/03/28	3	27.55	9	27.60	27.60	-6	12,575	-0.05%
2024/03/27	0.1	27.70	11.2	27.78	27.70	-11.1	12,472	-0.09%
2024/03/26	0	0.00	1	27.80	27.80	-1	12,502	-0.01%
2024/03/25	0	27.65	0	0.00	27.70	0	12,610	0.00%
2024/03/22	0	0.00	4.4	27.50	27.60	-4.4	12,632	-0.03%
2024/03/21	0	0.00	34.4	27.45	27.55	-34.4	12,499	-0.28%
2024/03/20	5	27.35	0.6	27.30	27.20	4.4	12,578	0.03%
2024/03/19	0	0.00	2	27.40	27.35	-2	12,480	-0.02%
2024/03/18	1.5	27.55	0	0.00	27.45	1.5	12,439	0.01%
2024/03/15	30	27.50	0	0.00	27.60	30	12,363	0.24%
2024/03/14	9.2	27.48	21	27.55	27.65	-11.8	11,837	-0.10%
2024/03/13	3	27.20	3	27.22	27.25	0	11,503	0.00%
2024/03/12	5	27.05	2	27.05	27.05	3	11,330	0.03%
2024/03/11	26.3	27.11	0.3	27.30	27.05	26	11,319	0.23%
2024/03/08	32	27.10	7	27.16	27.10	25	11,310	0.22%
2024/03/07	9.1	26.98	40	26.99	27.00	-30.9	11,333	-0.27%
2024/03/05	0	27.10	0	0.00	26.90	0	11,789	0.00%
2024/03/04	4	26.98	0	0.00	26.95	4	11,792	0.03%
2024/03/01	4.1	27.10	0	0.00	27.05	4.1	11,812	0.03%
2024/02/29	1	27.10	0	0.00	27.10	1	11,947	0.01%
2024/02/26	9	26.96	0.4	27.05	26.90	8.6	11,702	0.07%
2024/02/23	40	27.25	0	0.00	27.15	40	11,600	0.34%
2024/02/22	0.5	27.25	0.4	27.25	27.25	0.1	11,877	0.00%
2024/02/20	0	0.00	28	27.40	27.40	-28	11,915	-0.23%
2024/02/19	0	0.00	1	27.05	27.20	-1	12,068	-0.01%
2024/02/16	0	0.00	1	27.10	26.85	-1	12,124	-0.01%
2024/02/15	2.4	26.78	1	26.90	26.75	1.4	12,089	0.01%
2024/02/05	2	26.70	0	0.00	26.80	2	11,901	0.02%
2024/01/31	2	26.60	0	0.00	26.60	2	11,711	0.02%
2024/01/30	73	26.78	0	0.00	26.50	73	11,655	0.63%
2024/01/25	4.3	26.66	219.1	26.62	26.65	-214.8	11,726	-1.83%	大賣/鉅額交易
2024/01/24	30	26.55	0	0.00	26.60	30	11,714	0.26%
2024/01/22	3	26.42	0	0.00	26.40	3	11,756	0.03%
2024/01/18	8	26.30	0.1	26.35	26.20	7.9	11,764	0.07%
2024/01/17	8	26.31	0	0.00	26.10	8	11,754	0.07%
2024/01/16	15.1	26.58	0	0.00	26.50	15.1	11,459	0.13%
2024/01/15	11	26.87	0	0.00	26.80	11	11,258	0.10%
2024/01/12	4	26.90	0.7	26.95	26.90	3.3	11,395	0.03%
2024/01/10	3.3	27.06	0	0.00	26.90	3.3	11,439	0.03%
2024/01/09	1.1	27.16	1	27.25	27.05	0.1	11,468	0.00%
2024/01/08	2	27.25	84.1	27.23	27.25	-82.1	11,481	-0.72%
2024/01/05	0	27.25	6	27.18	27.00	-6	11,476	-0.05%
2024/01/03	2	26.93	0	0.00	27.00	2	11,752	0.02%
2024/01/02	2	27.30	0	0.00	27.25	2	11,700	0.02%
2023/12/28	30	27.15	10	27.35	27.45	20	11,986	0.17%
2023/12/27	8	27.20	0	0.00	27.20	8	11,954	0.07%
2023/12/26	1	26.90	0.4	26.95	27.00	0.6	11,949	0.00%
2023/12/25	2.3	26.72	0	0.00	26.85	2.3	11,980	0.02%
2023/12/22	2.1	26.73	0	0.00	26.75	2.1	12,098	0.02%
2023/12/21	8	26.71	0	0.00	26.80	8	12,206	0.07%
2023/12/20	26.1	26.93	0	0.00	26.90	26.1	12,190	0.21%
2023/12/19	62	27.25	0	27.40	27.20	62	12,031	0.52%
2023/12/15	1.1	27.50	0	0.00	27.35	1.1	12,182	0.01%
2023/12/14	0	0.00	19	27.65	27.60	-19	11,961	-0.16%
2023/12/13	0.1	27.40	0	0.00	27.40	0.1	11,858	0.00%
2023/12/12	0	0.00	0.1	27.50	27.50	-0.1	12,137	0.00%
2023/12/11	2.6	27.48	0	0.00	27.55	2.6	12,210	0.02%
2023/12/06	101	27.70	0	0.00	27.60	101	12,344	0.82%	大買/鉅額交易
2023/12/05	1	27.25	0	0.00	27.35	1	12,239	0.01%
2023/12/04	2	27.35	5	27.40	27.35	-3	12,220	-0.02%
2023/12/01	1.1	27.41	0.3	27.65	27.35	0.7	12,174	0.01%
2023/11/30	0.2	27.65	19	27.66	27.70	-18.8	12,014	-0.16%
2023/11/29	1.8	27.76	0	0.00	27.50	1.8	11,585	0.02%
2023/11/28	0	0.00	0.3	27.71	27.60	-0.3	11,458	0.00%
2023/11/27	3.3	27.65	0	0.00	27.45	3.3	11,698	0.03%
2023/11/24	0	0.00	8	27.68	27.65	-8	11,623	-0.07%
2023/11/22	0	0.00	7	27.80	27.70	-7	11,480	-0.06%
2023/11/21	0	0.00	11	27.83	27.85	-11	11,594	-0.09%
2023/11/17	0	0.00	22.3	27.54	27.55	-22.3	11,503	-0.19%
2023/11/16	5.1	27.35	61	27.47	27.50	-55.9	11,395	-0.49%
2023/11/15	0	27.20	6.1	27.11	27.15	-6.1	11,271	-0.05%
2023/11/14	0	0.00	1.3	26.95	26.95	-1.3	11,277	-0.01%
2023/11/13	1.1	26.80	10	26.80	26.90	-8.9	11,486	-0.08%
2023/11/10	0	0.00	2	26.88	26.85	-2	11,695	-0.02%
2023/11/08	0	0.00	2	26.80	26.85	-2	12,160	-0.02%
2023/11/06	0	26.85	2	26.95	26.90	-2	13,334	-0.01%
2023/11/03	40	26.43	20.1	26.70	26.70	19.9	13,520	0.15%
2023/11/02	6	26.30	1	26.45	26.35	5	13,641	0.04%
2023/11/01	0	0.00	3.2	26.21	26.15	-3.2	13,861	-0.02%
2023/10/31	1	25.95	20	25.95	25.90	-19	14,169	-0.13%
2023/10/30	3	25.90	0	0.00	25.90	3	14,466	0.02%
2023/10/27	5.1	26.00	0	0.00	26.00	5.1	14,522	0.04%
2023/10/26	8	25.89	0	0.00	25.85	8	14,678	0.05%
2023/10/25	3.4	26.05	0.2	26.15	25.95	3.2	14,611	0.02%
2023/10/24	7	26.01	0	0.00	26.00	7	14,735	0.05%
2023/10/23	13.1	26.17	0	0.00	26.00	13.1	14,869	0.09%
2023/10/20	2.2	26.13	0	0.00	26.20	2.2	14,880	0.01%
2023/10/19	1.5	26.51	0.2	26.45	26.40	1.3	14,692	0.01%
2023/10/18	1	26.60	0	0.00	26.70	1	14,710	0.01%
2023/10/17	37.9	26.74	0	0.00	26.65	37.9	14,709	0.26%
2023/10/16	0.9	26.70	16	26.65	26.75	-15.1	14,736	-0.10%
2023/10/12	0.4	26.85	3.9	26.90	27.00	-3.5	14,904	-0.02%
2023/10/11	8.1	26.50	7	26.75	26.85	1.1	14,925	0.01%
2023/10/06	14	26.55	2	26.53	26.55	12	14,759	0.08%
2023/10/05	1	26.25	0	0.00	26.20	1	14,787	0.01%
2023/10/04	362.5	26.06	0	0.00	26.00	362.5	14,770	2.45%	大買/鉅額交易
2023/10/03	5.1	26.43	0	0.00	26.40	5.1	14,554	0.04%
2023/10/02	12.1	26.50	0	26.65	26.55	12.1	14,675	0.08%
2023/09/28	1.3	26.51	0	26.60	26.55	1.3	14,899	0.01%
2023/09/27	11.1	26.45	0	0.00	26.50	11.1	14,900	0.07%
2023/09/26	44.9	26.61	0	0.00	26.55	44.9	14,850	0.30%
2023/09/25	1.3	26.67	0	0.00	26.90	1.3	14,744	0.01%
2023/09/22	5	26.60	0	0.00	26.65	5	14,802	0.03%
2023/09/21	18.3	26.67	0	26.80	26.55	18.3	14,822	0.12%
2023/09/20	0.5	27.00	0	0.00	27.00	0.5	14,912	0.00%
2023/09/19	10	27.00	1	27.10	27.10	9	14,854	0.06%
2023/09/15	2.1	26.91	0	0.00	26.90	2.1	15,054	0.01%
2023/09/14	13.1	26.98	6.1	26.94	27.10	7	14,807	0.05%
2023/09/13	5	26.69	0	0.00	26.75	5	14,706	0.03%
2023/09/12	5	26.61	0	0.00	26.75	5	14,916	0.03%
2023/09/11	0.1	26.55	0	0.00	26.60	0.1	14,954	0.00%
2023/09/08	14	26.57	0	0.00	26.55	14	14,958	0.09%
2023/09/07	7	26.48	0.1	26.55	26.45	6.9	15,063	0.05%
2023/09/06	1	26.45	0	0.00	26.40	1	15,125	0.01%
2023/09/05	9	26.60	3	26.60	26.60	6	15,065	0.04%
2023/09/01	2	26.53	1	26.50	26.45	1	15,193	0.01%
2023/08/31	6.3	26.52	0	0.00	26.30	6.3	15,220	0.04%
2023/08/30	9	26.67	0	0.00	26.70	9	14,856	0.06%
2023/08/29	5	26.60	0	0.00	26.70	5	14,995	0.03%
2023/08/28	7.2	26.62	0	0.00	26.55	7.2	15,349	0.05%
2023/08/25	3.4	26.43	0	0.00	26.25	3.4	16,008	0.02%
2023/08/23	1	26.35	0	0.00	26.30	1	15,980	0.01%
2023/08/22	1	26.20	0	0.00	26.25	1	15,982	0.01%
2023/08/21	7	26.25	0	0.00	26.25	7	16,085	0.04%
2023/08/18	16.1	26.32	1.1	26.26	26.20	15	16,093	0.09%
2023/08/17	6.6	25.98	0	0.00	26.10	6.6	16,002	0.04%
2023/08/16	9	26.16	0	0.00	26.10	9	15,857	0.06%
2023/08/15	28	26.60	0	0.00	26.50	28	15,730	0.18%
2023/08/14	15.4	26.85	0	0.00	26.85	15.4	15,664	0.10%
2023/08/11	22.1	27.48	5	27.35	27.20	17.1	15,622	0.11%
2023/08/10	6	29.23	11	29.25	29.25	-5	14,981	-0.03%
2023/08/09	9	29.02	11.8	29.01	29.15	-2.8	14,518	-0.02%
2023/08/08	5	28.89	0	0.00	28.85	5	14,259	0.04%
2023/08/04	10	28.86	0	0.00	28.75	10	13,884	0.07%
2023/08/02	3.1	28.90	0	0.00	28.90	3.1	13,674	0.02%
2023/08/01	0	0.00	14.4	29.25	29.25	-14.4	13,459	-0.11%
2023/07/31	0	0.00	1	29.10	29.05	-1	13,406	-0.01%
2023/07/28	3	28.82	5	28.85	28.80	-2	13,397	-0.01%
2023/07/27	0	0.00	0.1	28.75	28.70	-0.1	13,514	0.00%
2023/07/26	0	0.00	9.5	28.63	28.70	-9.5	13,506	-0.07%
2023/07/25	1.3	28.22	0	0.00	28.35	1.3	13,371	0.01%
2023/07/24	0.1	28.20	0	0.00	28.05	0.1	13,347	0.00%
2023/07/21	0	0.00	1	28.25	28.20	-1	13,466	-0.01%
2023/07/20	0	0.00	3	28.25	28.30	-3	13,569	-0.02%
2023/07/17	34	28.30	0.2	28.25	28.25	33.8	13,284	0.25%
2023/07/14	5	27.90	0	0.00	28.15	5	13,188	0.04%
2023/07/13	10	27.95	0	0.00	27.90	10	13,078	0.08%
2023/07/12	0.4	27.80	0	0.00	27.90	0.4	13,048	0.00%
2023/07/11	0	0.00	1	27.65	27.80	-1	13,029	-0.01%
2023/07/10	2.8	27.38	0	0.00	27.30	2.8	12,990	0.02%
2023/07/07	5	27.18	0	0.00	27.20	5	12,914	0.04%
2023/07/06	50.1	27.49	0	0.00	27.40	50.1	12,789	0.39%
2023/07/05	3.1	27.80	0	0.00	27.80	3.1	12,500	0.02%
2023/07/04	2	27.68	0	0.00	27.80	2	12,439	0.02%
2023/07/03	0	0.00	2	27.75	27.70	-2	12,482	-0.02%
2023/06/30	0.1	27.70	0	0.00	27.65	0.1	12,546	0.00%
2023/06/27	0	0.00	1	27.75	27.70	-1	12,251	-0.01%
2023/06/26	4.4	27.78	0	0.00	27.75	4.4	12,265	0.04%
2023/06/19	0	0.00	18	27.71	27.80	-18	12,148	-0.15%
2023/06/16	1	27.70	0	0.00	27.60	1	12,157	0.01%
2023/06/15	2	27.70	0	0.00	27.70	2	12,060	0.02%
2023/06/13	0	27.95	0	0.00	27.90	0	12,293	0.00%
2023/06/12	3.7	27.96	0	0.00	27.90	3.7	12,397	0.03%
2023/06/07	2	27.83	1	27.80	27.90	1	12,920	0.01%
2023/06/05	2	27.85	2	27.90	27.75	0	12,977	0.00%
2023/06/02	3	27.68	0	0.00	27.60	3	12,869	0.02%
2023/06/01	6	27.68	0	0.00	27.65	6	12,829	0.05%
2023/05/31	0	0.00	0	28.00	28.10	0	12,634	0.00%
2023/05/29	0	0.00	1	28.00	28.00	-1	12,487	-0.01%
2023/05/26	2	27.75	0	0.00	27.75	2	13,131	0.02%
2023/05/25	6	27.82	0	0.00	27.75	6	13,228	0.05%
2023/05/24	1.2	27.83	0.1	28.00	28.00	1.1	13,321	0.01%
2023/05/23	20	28.05	1	28.15	28.15	19	13,239	0.14%
2023/05/22	10	28.15	0	0.00	28.00	10	13,275	0.08%
2023/05/19	0.1	28.00	1.2	28.04	28.10	-1.1	13,337	-0.01%
2023/05/18	0	0.00	1.1	27.95	28.05	-1.1	13,359	-0.01%
2023/05/17	3	27.80	2.1	27.85	27.90	0.9	13,333	0.01%
2023/05/16	0	0.00	1.8	27.51	27.55	-1.8	13,251	-0.01%
2023/05/15	0	0.00	5	27.33	27.40	-5	13,290	-0.04%
2023/05/12	2.5	27.29	1	27.30	27.25	1.5	13,371	0.01%
2023/05/11	0.1	27.50	0	0.00	27.50	0.1	13,383	0.00%
2023/05/10	0.9	27.65	3	27.50	27.50	-2.1	13,390	-0.02%
2023/05/09	0	0.00	1	27.50	27.55	-1	13,446	-0.01%
2023/05/08	0	0.00	1.2	27.40	27.40	-1.2	13,541	-0.01%
2023/05/05	5.1	27.05	0	0.00	27.10	5.1	13,588	0.04%
2023/05/04	7.1	26.96	0	0.00	27.05	7.1	13,797	0.05%
2023/05/03	19.1	26.96	0	0.00	26.95	19.1	13,896	0.14%
2023/05/02	0	0.00	2	27.15	27.20	-2	14,475	-0.01%
2023/04/28	32	27.00	13.1	27.00	27.10	18.9	15,051	0.13%
2023/04/24	0.1	26.90	0	0.00	26.95	0.1	15,189	0.00%
2023/04/21	0	0.00	10.3	26.90	26.90	-10.3	15,471	-0.07%
2023/04/19	0	0.00	10	26.90	26.85	-10	15,900	-0.06%
2023/04/18	2	26.75	0	0.00	26.90	2	15,936	0.01%
2023/04/14	1	26.80	4.4	26.75	26.85	-3.4	16,040	-0.02%
2023/04/12	1.4	26.65	0	0.00	26.70	1.4	16,240	0.01%
2023/04/11	0.9	26.65	0	0.00	26.65	0.9	16,365	0.01%
2023/04/10	0.6	26.70	0	0.00	26.55	0.6	16,346	0.00%
2023/04/07	0	0.00	4.6	26.51	26.50	-4.6	16,357	-0.03%
2023/04/06	0	0.00	1	26.55	26.60	-1	16,385	-0.01%
2023/03/31	0	0.00	1	26.50	26.45	-1	16,314	-0.01%
2023/03/29	0	0.00	1	26.45	26.45	-1	16,253	-0.01%
2023/03/28	0	0.00	0.1	26.35	26.25	-0.1	16,262	0.00%
2023/03/27	5	26.30	12.3	26.35	26.35	-7.3	16,325	-0.04%
2023/03/24	0.1	26.35	0	0.00	26.35	0.1	16,501	0.00%
2023/03/23	0	0.00	10	26.25	26.40	-10	16,490	-0.06%
2023/03/21	1	25.75	0	0.00	25.85	1	16,642	0.01%
2023/03/20	3.3	25.63	1	25.55	25.65	2.3	16,642	0.01%
2023/03/17	13.1	25.87	30	25.90	25.80	-16.9	16,569	-0.10%
2023/03/16	3.2	25.80	1	25.75	25.80	2.2	16,434	0.01%
2023/03/14	3	26.02	1	26.05	26.00	2	16,502	0.01%
2023/03/13	3.8	26.28	30	26.25	26.25	-26.2	16,301	-0.16%
2023/03/10	13.8	26.41	1	26.43	26.35	12.7	16,140	0.08%
2023/03/07	0	0.00	2.5	26.65	26.70	-2.5	16,765	-0.01%
2023/03/06	4	26.40	0	0.00	26.45	4	16,949	0.02%
2023/03/03	2.8	26.34	0	0.00	26.35	2.8	16,939	0.02%
2023/03/02	25.2	26.33	0	0.00	26.30	25.2	16,937	0.15%
2023/03/01	27.1	26.55	0	0.00	26.60	27.1	16,798	0.16%
2023/02/24	6.1	26.93	0.2	26.86	26.80	5.9	16,412	0.04%
2023/02/23	1	26.90	8.2	27.05	27.05	-7.2	15,735	-0.05%
2023/02/22	6	26.81	2.1	26.90	26.95	3.9	15,670	0.02%
2023/02/21	9	26.75	0	0.00	26.70	9	15,499	0.06%
2023/02/20	2.1	26.80	1.3	26.80	26.75	0.8	15,648	0.01%
2023/02/17	21	26.40	0	0.00	26.50	21	15,627	0.13%
2023/02/16	0	26.60	1.2	26.65	26.55	-1.1	15,691	-0.01%
2023/02/15	12	26.53	0	0.00	26.45	12	15,819	0.08%
2023/02/14	0.5	26.66	0	0.00	26.70	0.5	15,762	0.00%
2023/02/13	1	26.25	10	26.50	26.60	-9	15,693	-0.06%
2023/02/10	0.3	26.30	0.1	26.40	26.35	0.2	15,634	0.00%
2023/02/09	2	26.13	6	26.15	26.15	-4	15,601	-0.03%
2023/02/08	4	26.11	0	0.00	26.10	4	15,647	0.03%
2023/02/07	3	26.13	2	26.10	26.10	1	15,721	0.01%
2023/02/06	3	26.10	0	0.00	26.05	3	15,680	0.02%
2023/02/03	2	26.13	0	0.00	26.20	2	15,560	0.01%
2023/02/02	12	26.15	0	0.00	26.15	12	15,462	0.08%
2023/02/01	2	26.08	0	0.00	26.30	2	15,246	0.01%
2023/01/31	29.3	26.20	0	0.00	26.10	29.3	15,176	0.19%
2023/01/30	1.1	26.60	1.1	27.04	26.90	0	14,530	0.00%
2023/01/17	1	26.70	3	26.80	26.75	-2	14,000	-0.01%
2023/01/13	5	26.40	0	0.00	26.45	5	14,017	0.04%
2023/01/12	6	26.40	0	0.00	26.45	6	14,308	0.04%
2023/01/11	5	26.72	0	0.00	26.80	5	14,215	0.04%
2023/01/10	0.3	27.00	5	26.98	27.10	-4.7	14,050	-0.03%
2023/01/09	0	26.90	3	26.90	27.00	-3	14,075	-0.02%
2023/01/06	2	26.43	0.2	26.45	26.50	1.8	13,996	0.01%
2023/01/04	0	0.00	0.1	26.30	26.25	-0.1	14,219	0.00%
2023/01/03	2	26.05	0	0.00	26.30	2	14,570	0.01%
2022/12/30	0	0.00	1.1	26.45	26.50	-1.1	14,499	-0.01%
2022/12/23	1	26.25	0	0.00	26.30	1	15,320	0.01%
2022/12/21	0	0.00	2	26.30	26.30	-2	15,797	-0.01%
2022/12/19	3.9	26.14	0	0.00	26.30	3.9	16,092	0.02%
2022/12/16	0.4	26.34	0	0.00	26.20	0.4	16,053	0.00%
2022/12/15	0	0.00	1	26.40	26.40	-1	16,007	-0.01%
2022/12/14	0	0.00	11	26.40	26.35	-11	16,169	-0.07%
2022/12/13	2	26.10	0	0.00	26.00	2	16,162	0.01%
2022/12/12	0.3	26.25	3	26.37	26.40	-2.7	16,068	-0.02%
2022/12/09	0	0.00	5	26.40	26.20	-5	16,567	-0.03%
2022/12/08	1.1	26.19	3	26.22	26.30	-1.9	16,548	-0.01%
2022/12/07	0	0.00	12	26.17	26.15	-12	16,571	-0.07%
2022/12/06	0	0.00	3.1	26.15	25.90	-3.1	16,461	-0.02%
2022/12/05	2.4	25.92	0	0.00	25.90	2.4	16,290	0.01%
2022/12/02	6.5	25.89	0	0.00	25.85	6.5	16,262	0.04%
2022/12/01	0.1	26.30	5	26.10	26.20	-4.9	16,286	-0.03%
2022/11/30	0	0.00	12	26.25	26.20	-12	16,261	-0.07%
2022/11/29	2.1	26.03	10	26.05	26.20	-7.9	15,636	-0.05%
2022/11/28	0	0.00	10	25.85	25.85	-10	15,494	-0.06%
2022/11/25	2	25.80	0	0.00	25.90	2	15,448	0.01%
2022/11/24	11	25.45	0	0.00	25.60	11	15,343	0.07%
2022/11/23	0	0.00	3	25.45	25.45	-3	15,251	-0.02%
2022/11/22	1	25.20	0.3	25.35	25.30	0.7	15,217	0.00%
2022/11/21	2.4	25.20	0	0.00	25.35	2.4	15,132	0.02%
2022/11/18	0.1	25.40	0	0.00	25.30	0.1	15,085	0.00%
2022/11/17	2.1	25.45	0	0.00	25.55	2.1	14,982	0.01%
2022/11/16	2	25.65	1.1	25.56	25.70	0.9	15,010	0.01%
2022/11/15	1	25.60	0	0.00	25.90	1	14,833	0.01%
2022/11/14	5	25.77	1	25.95	25.80	4	14,741	0.03%
2022/11/11	0	25.65	10.1	25.79	25.90	-10.1	14,501	-0.07%
2022/11/10	2.3	25.15	0	0.00	25.15	2.3	14,332	0.02%
2022/11/09	0	0.00	3	25.25	25.30	-3	14,352	-0.02%
2022/11/08	0.1	25.07	1	25.00	25.10	-0.9	14,290	-0.01%
2022/11/07	0	0.00	6	24.89	24.95	-6	14,254	-0.04%
2022/11/03	2	24.45	0	0.00	24.55	2	14,262	0.01%
2022/11/02	9.1	24.73	0	0.00	24.75	9.1	14,218	0.06%
2022/11/01	2.3	24.89	0	0.00	24.90	2.3	14,409	0.02%
2022/10/25	1	24.30	6.1	24.65	24.75	-5.1	14,979	-0.03%
2022/10/21	5	24.20	0	0.00	24.15	5	15,163	0.03%
2022/10/20	20	23.20	0	0.00	23.75	20	15,189	0.13%
2022/10/19	5	24.15	0	0.00	23.75	5	14,930	0.03%
2022/10/18	4	23.95	0.6	24.15	24.05	3.4	14,910	0.02%
2022/10/17	3	24.07	0	0.00	24.00	3	14,972	0.02%
2022/10/14	8	24.48	0	0.00	24.45	8	14,912	0.05%
2022/10/13	35.5	24.59	0	25.05	24.55	35.4	14,869	0.24%
2022/10/12	0	0.00	2	24.95	25.15	-2	14,573	-0.01%
2022/10/11	34.5	25.02	0.1	25.15	25.00	34.4	14,633	0.23%
2022/10/07	1	25.45	0	0.00	25.50	1	14,359	0.01%
2022/10/06	0	0.00	3	25.65	25.80	-3	14,317	-0.02%
2022/10/05	2	25.50	0	0.00	25.45	2	14,397	0.01%
2022/10/04	0	0.00	17.6	25.42	25.55	-17.6	14,411	-0.12%
2022/10/03	2.3	25.67	8.2	25.45	25.65	-6	14,232	-0.04%
2022/09/30	1	26.05	10	26.10	26.00	-9	14,164	-0.06%
2022/09/29	1.3	26.19	10	26.20	26.35	-8.8	14,154	-0.06%
2022/09/28	4.2	26.17	12	26.23	26.35	-7.8	14,075	-0.06%
2022/09/27	2	26.25	0	0.00	26.60	2	13,907	0.01%
2022/09/26	6	26.32	20	26.35	26.25	-14	13,928	-0.10%
2022/09/22	2	26.57	5	26.45	26.50	-3	14,280	-0.02%
2022/09/21	0	0.00	5	26.74	26.75	-5	14,397	-0.03%
2022/09/20	0.4	26.70	0	0.00	26.50	0.4	14,439	0.00%
2022/09/19	1	26.70	5.1	26.89	26.60	-4.1	14,574	-0.03%
2022/09/16	1.3	26.91	8.9	26.88	26.90	-7.5	14,830	-0.05%
2022/09/14	8.7	26.49	0	26.55	26.40	8.7	14,859	0.06%
2022/09/13	0	0.00	2	26.75	26.75	-2	15,390	-0.01%
2022/09/12	0.3	26.70	5	26.70	26.80	-4.7	15,786	-0.03%
2022/09/08	0	26.45	0	0.00	26.45	0	16,168	0.00%
2022/09/07	3.1	26.23	0	0.00	26.20	3.1	16,563	0.02%
2022/09/06	0	26.60	1	26.70	26.60	-1	16,710	-0.01%
2022/09/02	6	26.20	0	0.00	26.15	6	17,023	0.04%
2022/09/01	9	26.26	0	0.00	26.30	9	17,117	0.05%
2022/08/30	5.1	26.30	0	0.00	26.35	5.1	17,038	0.03%
2022/08/29	8.1	26.20	0	0.00	26.35	8.1	17,074	0.05%
2022/08/26	0	0.00	0.1	26.70	26.65	-0.1	17,112	0.00%
2022/08/25	0.5	26.50	28.9	26.43	26.55	-28.4	17,237	-0.16%
2022/08/24	7	26.18	0	0.00	26.25	7	17,596	0.04%
2022/08/23	4.3	26.24	0	0.00	26.15	4.3	18,826	0.02%
2022/08/22	5.5	26.54	5	26.55	26.60	0.5	19,109	0.00%
2022/08/19	0.2	26.80	0	0.00	26.80	0.2	19,335	0.00%
2022/08/18	1	26.70	0	0.00	26.80	1	19,534	0.01%
2022/08/16	7.5	26.48	0	0.00	26.55	7.5	19,947	0.04%
2022/08/15	2	26.55	0	0.00	26.60	2	20,364	0.01%
2022/08/12	4	26.59	1	26.55	26.65	3	20,639	0.01%
2022/08/11	6	26.70	7	26.78	26.80	-1	20,912	0.00%
2022/08/10	10	26.14	0	0.00	26.30	10	21,162	0.05%
2022/08/09	1	25.55	0	0.00	25.90	1	21,187	0.00%
2022/08/08	17.1	25.44	0	0.00	25.45	17.1	21,340	0.08%
2022/08/05	10.3	25.62	0	0.00	25.65	10.3	21,289	0.05%
2022/08/04	30.1	25.50	1	25.50	25.55	29.1	21,507	0.14%
2022/08/03	41.7	26.95	25.1	26.90	26.95	16.6	21,404	0.08%
2022/08/02	3	26.78	11	26.80	26.95	-8	21,427	-0.04%
2022/08/01	1.2	26.97	10	27.08	27.00	-8.9	21,415	-0.04%
2022/07/29	0.1	27.00	14	26.93	27.00	-14	21,474	-0.06%
2022/07/28	0	0.00	1	26.85	26.75	-1	21,233	0.00%
2022/07/27	0	0.00	4	26.35	26.35	-4	21,094	-0.02%
2022/07/26	4	25.98	2	26.00	25.90	2	20,974	0.01%
2022/07/25	1	25.65	0	0.00	26.00	1	20,901	0.00%
2022/07/22	1	25.45	0	0.00	25.75	1	21,003	0.00%
2022/07/20	0.3	25.30	0	0.00	25.00	0.3	21,046	0.00%
2022/07/19	0	0.00	10	25.10	25.05	-10	21,077	-0.05%
2022/07/18	0	0.00	1	24.86	25.05	-1	21,225	0.00%
2022/07/15	5	24.78	0	0.00	24.70	5	21,225	0.02%
2022/07/12	39	24.54	0	0.00	24.50	39	21,402	0.18%
2022/07/08	0.3	25.74	20	25.70	25.50	-19.7	21,700	-0.09%
2022/07/06	0	0.00	20	25.70	25.60	-20	21,680	-0.09%
2022/07/05	7.5	25.98	5	26.00	25.95	2.5	21,855	0.01%
2022/07/04	1	25.90	30	25.92	25.90	-29	21,929	-0.13%
2022/07/01	11	25.82	5	25.75	25.80	6	22,193	0.03%
2022/06/30	3	26.08	0	0.00	26.20	3	22,426	0.01%
2022/06/29	2	26.23	0	0.00	26.35	2	22,269	0.01%
2022/06/28	1	26.40	7	26.42	26.45	-6	22,321	-0.03%
2022/06/24	0	0.00	61	26.38	26.40	-61	22,154	-0.28%
2022/06/23	5	26.11	4	26.35	26.25	1	21,934	0.00%
2022/06/22	8.1	26.16	6	26.33	26.30	2.1	21,769	0.01%
2022/06/21	0	26.48	5	26.55	26.40	-5	21,655	-0.02%
2022/06/20	0	0.00	21.9	26.06	25.80	-21.9	21,249	-0.10%
2022/06/17	16.3	25.99	1	26.30	25.85	15.3	20,924	0.07%
2022/06/16	2	26.55	0	0.00	26.40	2	20,568	0.01%
2022/06/15	3.1	26.40	0	0.00	26.40	3.1	20,682	0.01%
2022/06/14	0.1	26.20	0.2	26.35	26.50	-0.1	20,708	0.00%
2022/06/13	7	25.88	0	0.00	26.20	7	20,681	0.03%
2022/06/10	2.1	26.30	0	0.00	26.20	2.1	20,562	0.01%
2022/06/09	2	26.43	2	26.45	26.40	0	20,562	0.00%
2022/06/08	3	26.50	0	0.00	26.45	3	20,569	0.01%
2022/06/07	1	26.35	20	26.45	26.45	-19	20,624	-0.09%
2022/06/06	5	26.23	0	0.00	26.35	5	20,684	0.02%
2022/06/02	2	26.30	0	0.00	26.40	2	20,909	0.01%
2022/06/01	6.4	26.75	0	0.00	26.50	6.4	21,246	0.03%
2022/05/31	2	26.50	2	26.65	27.35	0	20,960	0.00%
2022/05/30	5	26.60	3	26.95	26.95	2	19,744	0.01%
2022/05/27	7	26.43	6	26.51	26.55	1	19,459	0.01%
2022/05/26	6	26.23	0	0.00	26.25	6	19,429	0.03%
2022/05/25	2.1	26.21	21	26.26	26.35	-18.9	19,678	-0.10%
2022/05/24	2	26.50	4.1	26.50	26.50	-2.1	19,804	-0.01%
2022/05/23	13.1	26.41	2	26.25	26.25	11.1	19,567	0.06%
2022/05/20	2	26.03	21	26.06	26.20	-19	19,291	-0.10%
2022/05/19	11.1	25.75	2	25.85	25.80	9.1	19,053	0.05%
2022/05/18	0	0.00	2	26.33	26.35	-2	18,812	-0.01%
2022/05/17	2.1	25.60	0	0.00	25.50	2.1	18,588	0.01%
2022/05/16	4	25.46	3.3	25.50	25.70	0.7	18,547	0.00%
2022/05/13	1	25.75	10	25.60	25.60	-9	18,389	-0.05%
2022/05/12	3.3	25.84	2	25.50	25.50	1.3	18,420	0.01%
2022/05/11	10	26.35	10	26.35	26.35	0	18,171	0.00%
2022/05/10	22	25.87	0	0.00	26.35	22	18,077	0.12%
2022/05/09	8.1	26.28	21	26.20	26.10	-12.9	18,003	-0.07%
2022/05/06	10.3	26.77	20	26.80	26.85	-9.7	18,006	-0.05%
2022/05/05	4.1	27.24	102	27.20	27.10	-97.9	18,118	-0.54%	大賣/
2022/05/04	6	27.42	0	0.00	27.40	6	18,084	0.03%
2022/05/03	2.4	27.58	0	0.00	27.50	2.4	18,343	0.01%
2022/04/29	10	27.63	50	27.66	27.80	-40	18,470	-0.22%
2022/04/28	19.1	27.51	0	0.00	27.60	19.1	18,634	0.10%
2022/04/27	3	27.65	74	27.70	27.65	-71	18,543	-0.38%
2022/04/26	0	0.00	15.2	27.80	28.00	-15.2	18,531	-0.08%
2022/04/25	53.3	27.59	12	27.61	27.60	41.3	18,432	0.22%
2022/04/22	6	27.61	8.8	27.81	27.95	-2.8	18,353	-0.02%
2022/04/21	6	27.68	21	28.00	27.70	-15	18,387	-0.08%
2022/04/20	7	27.54	19	27.74	28.10	-12	18,500	-0.06%
2022/04/19	1.9	27.85	50	27.94	27.75	-48.1	18,465	-0.26%
2022/04/18	23.1	27.63	21	27.79	27.80	2.1	18,595	0.01%
2022/04/15	12	28.64	40.5	28.60	28.40	-28.5	18,348	-0.16%
2022/04/14	5.2	28.82	4	28.63	28.60	1.2	18,334	0.01%
2022/04/13	1	29.55	0	29.55	29.55	1	18,102	0.01%
2022/04/12	5	29.60	5	29.60	29.60	0	17,969	0.00%
2022/04/11	11	29.93	6.8	29.75	29.65	4.2	17,812	0.02%
2022/04/08	0	0.00	7	29.45	29.50	-7	17,646	-0.04%
2022/04/07	9.2	29.44	16	29.47	29.10	-6.8	17,519	-0.04%
2022/04/06	0	29.15	4.2	29.33	29.75	-4.1	17,130	-0.02%
2022/04/01	6	28.46	3	28.43	28.50	3	16,701	0.02%
2022/03/31	0	0.00	3.5	28.44	28.45	-3.5	16,554	-0.02%
2022/03/30	0	0.00	3.1	27.88	28.00	-3.1	16,221	-0.02%
2022/03/29	2.1	27.70	1	27.65	27.65	1.1	15,994	0.01%
2022/03/28	3.2	27.60	1	27.65	27.80	2.2	15,957	0.01%
2022/03/25	2	27.60	1	27.70	27.75	1	15,883	0.01%
2022/03/23	70	27.50	7.1	27.45	27.50	62.9	15,821	0.40%
2022/03/22	0.1	27.00	0.1	26.95	27.20	0	15,653	0.00%
2022/03/21	4	27.06	0	0.00	27.00	4	15,565	0.03%
2022/03/18	2	26.70	6	26.93	27.00	-4	15,517	-0.03%
2022/03/17	0.1	26.50	15.5	26.47	26.55	-15.4	15,079	-0.10%
2022/03/16	0	0.00	1	26.15	26.30	-1	14,874	-0.01%
2022/03/15	2	25.75	0	0.00	25.90	2	14,711	0.01%
2022/03/14	0	0.00	8	25.82	25.95	-8	14,695	-0.05%
2022/03/11	4	25.51	5.7	25.69	25.60	-1.7	14,709	-0.01%
2022/03/10	3.1	25.49	3	25.65	25.75	0.1	14,721	0.00%
2022/03/09	6	25.13	0	0.00	25.10	6	14,629	0.04%
2022/03/08	7.2	25.14	1	25.15	25.05	6.2	14,503	0.04%
2022/03/07	20.3	25.32	1	25.50	25.50	19.3	14,280	0.13%
2022/03/04	10.2	25.91	0	0.00	26.00	10.2	14,549	0.07%
2022/03/03	10	26.18	62	26.15	26.25	-52	14,587	-0.36%
2022/03/01	5	26.05	0	0.00	26.10	5	14,606	0.03%
2022/02/25	22.1	25.62	0	0.00	25.70	22.1	14,418	0.15%
2022/02/24	25.3	25.91	10	25.75	25.85	15.3	13,978	0.11%
2022/02/22	11.1	26.10	1	26.00	26.20	10.1	13,725	0.07%
2022/02/21	6	26.28	10	26.30	26.35	-4	13,701	-0.03%
2022/02/18	1	26.40	0	0.00	26.35	1	13,812	0.01%
2022/02/17	1	26.60	0	0.00	26.60	1	13,849	0.01%
2022/02/16	0	0.00	12	26.44	26.35	-12	13,860	-0.09%
2022/02/15	1	26.25	6	26.25	26.20	-5	13,890	-0.04%
2022/02/14	8.1	26.15	7	26.14	26.40	1.1	13,880	0.01%
2022/02/11	0.1	26.50	4	26.51	26.55	-3.9	13,718	-0.03%
2022/02/10	0	0.00	26	26.40	26.60	-26	13,790	-0.19%
2022/02/09	1	26.35	34	26.39	26.55	-33	13,764	-0.24%
2022/02/08	9	26.07	17.7	26.20	26.20	-8.7	13,636	-0.06%
2022/02/07	0	0.00	15.1	25.48	25.75	-15.1	13,397	-0.11%
2022/01/25	47.1	24.79	5	25.10	25.10	42.1	13,017	0.32%
2022/01/24	51.2	24.94	2	25.00	25.15	49.1	12,765	0.38%
2022/01/21	41.2	25.19	0	0.00	25.20	41.2	12,770	0.32%
2022/01/20	18	25.24	0	0.00	25.50	18	12,567	0.14%
2022/01/19	4	25.20	12.6	25.30	25.35	-8.6	12,445	-0.07%
2022/01/18	16	25.34	0.7	25.35	25.35	15.3	12,468	0.12%
2022/01/17	8.2	25.37	48	25.26	25.35	-39.8	12,371	-0.32%
2022/01/14	13.3	25.47	13.1	25.45	25.50	0.2	12,245	0.00%
2022/01/13	1	25.75	9.5	25.72	25.80	-8.5	12,173	-0.07%
2022/01/12	12.1	25.53	2	25.40	25.55	10.1	11,969	0.08%
2022/01/11	0	0.00	30	25.26	25.45	-30	11,936	-0.25%
2022/01/10	0	0.00	2	25.00	25.10	-2	11,772	-0.02%
2022/01/07	10	25.05	24	24.96	25.00	-14	11,806	-0.12%
2022/01/06	22	24.70	2	24.65	24.80	20	11,623	0.17%
2022/01/05	25	24.55	0	0.00	24.65	25	11,484	0.22%
2022/01/04	2.1	24.40	0	0.00	24.50	2.1	11,607	0.02%
2022/01/03	4.2	24.53	6.2	24.45	24.40	-2	11,606	-0.02%
2021/12/30	3	24.50	1.1	24.60	24.50	1.9	11,545	0.02%
2021/12/29	16	24.53	7.1	24.54	24.55	9	11,615	0.08%
2021/12/27	11	24.20	0	0.00	24.25	11	11,573	0.10%
2021/12/24	0	0.00	1	24.15	24.20	-1	11,784	-0.01%
2021/12/23	19	24.10	0	24.15	24.15	19	11,908	0.16%
2021/12/22	20	24.05	5	24.10	24.10	15	12,045	0.12%
2021/12/21	0.1	24.00	0	0.00	24.10	0.1	12,066	0.00%
2021/12/20	51.1	23.98	0	0.00	23.95	51.1	12,072	0.42%
2021/12/17	0	0.00	0.1	24.05	24.15	-0.1	12,008	0.00%
2021/12/16	2	23.88	0	0.00	23.95	2	11,898	0.02%
2021/12/15	0	0.00	0.2	23.90	23.90	-0.2	12,243	0.00%
2021/12/14	7.1	23.90	5	23.90	23.90	2.1	12,569	0.02%
2021/12/13	7.5	24.21	1.1	24.16	24.10	6.4	12,520	0.05%
2021/12/10	0	0.00	15	24.09	24.10	-15	12,483	-0.12%
2021/12/09	1	23.90	0	0.00	24.00	1	12,461	0.01%
2021/12/08	10	23.95	1	24.00	24.00	9	12,429	0.07%
2021/12/07	1	23.70	20.3	23.90	24.00	-19.3	12,364	-0.16%
2021/12/06	10	23.80	2	23.80	23.80	8	12,355	0.06%
2021/12/03	1	23.65	1.1	23.70	23.75	-0.1	12,455	0.00%
2021/12/02	5	23.58	0	0.00	23.70	5	12,452	0.04%
2021/11/30	32.8	23.27	0	0.00	23.10	32.8	12,353	0.27%
2021/11/29	12.1	23.33	0	0.00	23.30	12.1	11,718	0.10%
2021/11/26	11.2	23.53	0	0.00	23.50	11.2	11,677	0.10%
2021/11/25	0.3	23.70	0	0.00	23.80	0.3	11,846	0.00%
2021/11/24	1	23.90	1	23.90	23.70	0	11,964	0.00%
2021/11/23	5	23.60	2	23.60	23.60	3	12,109	0.02%
2021/11/22	1	23.75	2	23.75	23.70	-1	12,531	-0.01%
2021/11/19	18.2	23.80	1	23.75	23.75	17.1	12,989	0.13%
2021/11/18	4	23.95	6.8	23.91	24.00	-2.8	13,360	-0.02%
2021/11/17	8	23.68	4	23.73	23.85	4	13,323	0.03%
2021/11/16	1	23.50	2	23.58	23.60	-1	13,402	-0.01%
2021/11/15	15	23.42	0	23.45	23.50	15	13,513	0.11%
2021/11/12	0	0.00	2.2	23.20	23.40	-2.2	13,464	-0.02%
2021/11/11	0	0.00	13.3	23.09	23.15	-13.3	13,651	-0.10%
2021/11/10	1	23.10	2.4	23.10	23.10	-1.4	13,777	-0.01%
2021/11/08	2	22.95	11	22.93	23.00	-9	13,749	-0.07%
2021/11/04	0.1	22.90	0.4	22.95	22.95	-0.3	13,743	0.00%
2021/11/03	50.9	22.85	0	0.00	22.95	50.9	13,836	0.37%
2021/11/02	90	22.85	1.2	22.90	22.95	88.9	13,927	0.64%
2021/11/01	2.1	22.90	4	22.90	22.85	-1.9	13,985	-0.01%
2021/10/29	0	0.00	25.2	22.88	22.90	-25.2	13,998	-0.18%
2021/10/28	5	22.85	20	22.90	22.90	-15	13,916	-0.11%
2021/10/27	1	22.90	10	22.95	22.90	-9	13,939	-0.06%
2021/10/26	20	22.82	0	0.00	22.90	20	14,081	0.14%
2021/10/25	4	22.75	11	22.80	22.80	-7	13,961	-0.05%
2021/10/22	4	22.75	0	0.00	22.80	4	14,068	0.03%
2021/10/20	5	22.65	0	0.00	22.80	5	14,108	0.04%
2021/10/19	2	22.78	5.1	22.80	22.80	-3.1	14,230	-0.02%
2021/10/18	0	0.00	25	22.70	22.70	-25	14,205	-0.18%
2021/10/15	0	0.00	14	22.58	22.60	-14	14,220	-0.10%
2021/10/13	0	0.00	1	22.45	22.45	-1	14,276	-0.01%
2021/10/12	6	22.20	0	0.00	22.50	6	14,367	0.04%
2021/10/08	6.8	22.45	0	0.00	22.40	6.8	14,207	0.05%
2021/10/06	9	22.35	0	0.00	22.40	9	14,279	0.06%
2021/10/05	5.9	22.37	30	22.40	22.35	-24.1	14,240	-0.17%
2021/10/04	4	22.35	0	0.00	22.45	4	14,218	0.03%
2021/10/01	12	22.34	1	22.35	22.40	11	14,208	0.08%
2021/09/29	12	22.40	0	0.00	22.55	12	13,960	0.09%
2021/09/24	0.5	22.65	0	0.00	22.60	0.5	13,838	0.00%
2021/09/23	0.1	22.54	11	22.40	22.50	-10.9	13,891	-0.08%
2021/09/22	19.1	22.18	0	0.00	22.25	19.1	13,936	0.14%
2021/09/17	5	22.65	0	0.00	22.50	5	13,614	0.04%
2021/09/16	5	22.65	1	22.70	22.75	4	13,269	0.03%
2021/09/15	4	22.58	0	0.00	22.65	4	13,272	0.03%
2021/09/14	0	0.00	3	22.65	22.70	-3	13,385	-0.02%
2021/09/13	3	22.48	0	0.00	22.60	3	13,394	0.02%
2021/09/09	0.2	22.45	1	22.40	22.35	-0.8	13,836	-0.01%
2021/09/08	6	22.41	0	0.00	22.55	6	13,836	0.04%
2021/09/07	9	22.52	0	0.00	22.55	9	13,793	0.07%
2021/09/06	1	22.70	0	0.00	22.65	1	13,824	0.01%
2021/09/03	11	22.60	0	0.00	22.80	11	13,838	0.08%
2021/09/02	10.4	22.63	0	0.00	22.60	10.4	13,843	0.07%
2021/09/01	6	22.77	0	0.00	22.85	6	13,752	0.04%
2021/08/31	6.2	22.60	4.6	22.68	22.90	1.7	13,706	0.01%
2021/08/30	24	22.65	10	22.68	22.80	14	13,469	0.10%
2021/08/27	10	22.28	100.3	22.40	22.45	-90.3	13,317	-0.68%
2021/08/26	118	22.00	26	21.98	22.10	92	13,130	0.70%	大買/
2021/08/25	13	23.05	17.1	23.10	23.05	-4.1	12,765	-0.03%
2021/08/24	5	23.05	31	23.05	23.10	-26	12,247	-0.21%
2021/08/23	33	23.03	10	23.05	23.05	23	11,894	0.19%
2021/08/20	7	23.00	0	0.00	23.00	7	11,824	0.06%
2021/08/19	11	23.02	2.2	23.05	23.00	8.8	12,066	0.07%
2021/08/18	12	23.12	5.1	23.10	23.15	6.9	11,913	0.06%
2021/08/17	5	23.00	24	23.12	23.15	-19	11,877	-0.16%
2021/08/16	21	23.00	61	22.99	23.00	-40	11,648	-0.34%
2021/08/13	5	23.00	3	23.03	23.10	2	11,574	0.02%
2021/08/12	4	23.10	0	0.00	23.10	4	11,601	0.03%
2021/08/11	0	0.00	3	23.07	23.10	-3	11,655	-0.03%
2021/08/10	2	22.95	102	23.00	23.00	-100	11,701	-0.85%	大賣/
2021/08/09	0	0.00	200	23.03	23.05	-200	12,092	-1.65%	大賣/鉅額交易
2021/08/06	2	22.95	0	0.00	23.00	2	12,215	0.02%
2021/08/03	0.9	22.95	5	22.90	23.00	-4.1	13,574	-0.03%
2021/07/28	103	22.75	12	22.83	22.80	91	13,804	0.66%	大買/
2021/07/27	0	0.00	0	22.86	22.90	0	14,110	0.00%
2021/07/26	5	22.95	0	0.00	22.85	5	14,583	0.03%
2021/07/23	7	23.00	100	23.00	23.00	-93	14,578	-0.64%
2021/07/22	1	22.95	2	22.95	22.95	-1	14,534	-0.01%
2021/07/21	0	22.85	2.3	22.81	22.85	-2.3	14,517	-0.02%
2021/07/20	2	22.80	0	0.00	22.75	2	14,656	0.01%
2021/07/19	2	22.85	0	0.00	23.00	2	14,673	0.01%
2021/07/16	1.7	22.85	33	22.95	22.95	-31.3	14,780	-0.21%
2021/07/14	0	0.00	8	22.80	22.90	-8	14,975	-0.05%
2021/07/13	1	22.75	3	22.80	22.80	-2	15,143	-0.01%
2021/07/12	0	0.00	7	22.79	22.70	-7	15,188	-0.05%
2021/07/09	4	22.54	0	0.00	22.65	4	15,270	0.03%
2021/07/08	0	0.00	3	22.55	22.55	-3	15,284	-0.02%
2021/07/07	5	22.45	0	0.00	22.50	5	15,334	0.03%
2021/07/06	1	22.55	0	0.00	22.60	1	15,402	0.01%
2021/07/05	3	22.52	3	22.55	22.60	0	15,468	0.00%
2021/07/02	5.1	22.45	2.1	22.45	22.45	3	15,504	0.02%
2021/07/01	0	0.00	1.5	22.60	22.50	-1.5	15,588	-0.01%
2021/06/30	1	22.60	9	22.68	22.70	-8	15,659	-0.05%
2021/06/29	0.2	22.55	5	22.55	22.55	-4.8	15,697	-0.03%
2021/06/28	120	22.60	12.2	22.59	22.60	107.8	15,821	0.68%	大買/鉅額交易
2021/06/25	0	0.00	5	22.50	22.45	-5	15,888	-0.03%
2021/06/24	30	22.38	0	0.00	22.35	30	16,016	0.19%
2021/06/23	31	22.40	13.5	22.44	22.40	17.5	16,136	0.11%
2021/06/22	40	22.30	5	22.35	22.25	35	16,061	0.22%
2021/06/21	25.5	22.03	2	22.35	22.35	23.5	16,091	0.15%
2021/06/18	25	22.18	40.1	22.15	22.10	-15.1	16,007	-0.09%
2021/06/17	20	22.30	0	0.00	22.30	20	15,716	0.13%
2021/06/16	20	22.20	10	22.20	22.30	10	16,117	0.06%
2021/06/15	0	0.00	2.1	22.30	22.30	-2.1	16,149	-0.01%
2021/06/11	0	0.00	3	22.17	22.20	-3	16,403	-0.02%
2021/06/10	3	22.05	1.8	22.15	22.10	1.2	16,643	0.01%
2021/06/09	11	22.05	0	0.00	22.10	11	16,750	0.07%
2021/06/07	10.2	21.98	3	22.20	22.10	7.2	17,111	0.04%
2021/06/04	5	22.10	0	0.00	22.25	5	17,260	0.03%
2021/06/03	5	22.25	0	0.00	22.25	5	17,736	0.03%
2021/06/02	0	0.00	3	22.27	22.30	-3	17,919	-0.02%
2021/06/01	0	0.00	5	22.10	22.20	-5	17,974	-0.03%
2021/05/31	10	21.85	80.4	21.95	22.00	-70.4	18,220	-0.39%
2021/05/28	31	21.75	5	21.80	21.85	26	18,356	0.14%
2021/05/27	11	21.55	0	0.00	21.70	11	18,689	0.06%
2021/05/26	20	21.75	0	0.00	21.80	20	18,767	0.11%
2021/05/25	0.1	21.70	2	21.75	21.75	-1.9	18,950	-0.01%
2021/05/24	12	21.50	0	0.00	21.50	12	18,997	0.06%
2021/05/21	10	21.75	16	21.96	21.65	-6	19,245	-0.03%
2021/05/20	16	21.52	0	0.00	21.55	16	19,338	0.08%
2021/05/19	2	21.65	0	0.00	21.65	2	19,349	0.01%
2021/05/18	1	21.30	12	21.48	21.65	-11	19,349	-0.06%
2021/05/17	19.1	21.18	5	21.18	21.10	14.1	19,591	0.07%
2021/05/14	3	21.63	21	21.60	21.70	-18	19,253	-0.09%
2021/05/13	54	21.38	40	21.32	21.45	14	19,039	0.07%
2021/05/12	85.2	21.72	20	21.50	21.50	65.2	18,657	0.35%
2021/05/11	17.2	22.41	0	0.00	22.40	17.2	17,762	0.10%
2021/05/10	0	0.00	9.7	22.74	22.80	-9.7	17,585	-0.06%
2021/05/07	0	0.00	66	22.45	22.50	-66	17,731	-0.37%
2021/05/06	0.1	22.35	19	22.30	22.35	-18.9	17,811	-0.11%
2021/05/05	7	22.25	6	22.28	22.20	1	17,760	0.01%
2021/05/04	65.5	22.21	20	22.32	22.25	45.5	17,799	0.26%
2021/05/03	25.9	22.37	2.1	22.55	22.40	23.8	17,488	0.14%
2021/04/29	1	22.90	0	0.00	22.90	1	17,233	0.01%
2021/04/28	2	22.85	50	22.95	23.00	-48	17,252	-0.28%
2021/04/27	2	22.90	2	22.95	22.95	0	17,516	0.00%
2021/04/26	0	0.00	8	22.96	23.00	-8	17,539	-0.05%
2021/04/23	9.2	22.75	0	0.00	22.75	9.2	17,481	0.05%
2021/04/22	0.1	22.90	1	23.00	22.90	-1	17,542	-0.01%
2021/04/21	1.1	22.95	0	0.00	22.90	1.1	17,411	0.01%
2021/04/20	51	22.90	2.1	22.85	22.90	48.9	17,307	0.28%
2021/04/19	22	22.86	9	22.89	23.00	13	17,248	0.08%
2021/04/16	0.1	22.65	15.7	22.56	22.70	-15.6	17,151	-0.09%
2021/04/15	1	22.50	12	22.45	22.50	-11	17,364	-0.06%
2021/04/14	1.1	22.25	11	22.22	22.25	-10	17,322	-0.06%
2021/04/13	1	22.25	1	22.15	22.25	0	17,373	0.00%
2021/04/12	18	22.11	6	22.07	22.15	12	17,373	0.07%
2021/04/09	0	0.00	82.6	22.10	22.10	-82.6	17,436	-0.47%
2021/04/08	2	22.15	2.7	22.16	22.10	-0.7	17,463	0.00%
2021/04/07	0	0.00	5	22.19	22.20	-5	17,684	-0.03%
2021/04/01	8	22.09	0	22.15	22.05	8	17,607	0.05%
2021/03/31	8	22.20	22.2	22.20	22.20	-14.2	17,499	-0.08%
2021/03/30	0	0.00	27	22.18	22.25	-27	17,349	-0.16%
2021/03/29	0.3	22.20	19.4	22.16	22.20	-19.1	17,225	-0.11%
2021/03/26	0.9	22.05	15	22.10	22.05	-14.1	17,110	-0.08%
2021/03/25	0	0.00	19	22.01	22.05	-19	16,997	-0.11%
2021/03/24	0	0.00	5	21.90	21.90	-5	17,042	-0.03%
2021/03/23	9	21.84	0.5	21.85	21.85	8.5	17,006	0.05%
2021/03/22	2	21.65	3.3	21.80	21.85	-1.3	17,098	-0.01%
2021/03/19	28.1	21.72	5	21.75	21.50	23.1	17,165	0.13%
2021/03/18	2.2	21.93	0	0.00	21.95	2.2	16,788	0.01%
2021/03/17	32	21.93	10	21.90	21.90	22	16,831	0.13%
2021/03/16	10.2	22.10	37	22.09	22.15	-26.8	16,770	-0.16%
2021/03/15	9	21.93	18.2	21.90	21.95	-9.2	17,043	-0.05%
2021/03/12	0	0.00	4	21.68	21.75	-4	17,330	-0.02%
2021/03/11	6	21.60	6	21.77	21.60	0	17,493	0.00%
2021/03/10	2	21.60	203	21.55	21.60	-201	17,361	-1.16%	大賣/鉅額交易
2021/03/09	7	21.39	20	21.36	21.50	-13	17,252	-0.08%
2021/03/08	8	21.19	0	0.00	21.10	8	16,883	0.05%
2021/03/05	29	21.06	0	0.00	21.10	29	16,766	0.17%
2021/03/04	18	21.09	0	0.00	21.05	18	17,400	0.10%
2021/03/03	40	21.26	0	0.00	21.25	40	17,280	0.23%
2021/03/02	5	21.19	17	21.34	21.15	-12	17,097	-0.07%
2021/02/26	2.1	20.95	10.3	21.04	20.85	-8.2	16,741	-0.05%
2021/02/25	60.5	21.21	9	21.30	21.35	51.5	16,235	0.32%
2021/02/24	20	21.13	23	21.20	21.10	-3	16,143	-0.02%
2021/02/23	107	21.10	5	21.00	21.10	102	16,111	0.63%	大買/鉅額交易
2021/02/22	20	20.90	4	20.90	20.80	16	15,976	0.10%
2021/02/19	4	20.79	1	20.90	20.90	3	16,074	0.02%
2021/02/18	1	20.90	89	20.88	20.85	-88	16,145	-0.55%
2021/02/17	24	20.74	0	20.80	20.80	24	16,250	0.15%
2021/02/05	5	20.55	0	0.00	20.60	5	15,959	0.03%
2021/02/04	26	20.43	0	0.00	20.40	26	16,049	0.16%
2021/02/03	17	20.44	12	20.45	20.40	5	16,418	0.03%
2021/02/02	0	0.00	1	20.45	20.40	-1	16,717	-0.01%
2021/02/01	32	20.35	9	20.40	20.30	23	16,805	0.14%
2021/01/29	83.5	20.27	31	20.25	20.20	52.5	16,838	0.31%
2021/01/28	22	20.33	4	20.34	20.35	18	16,605	0.11%
2021/01/27	10	20.47	0	0.00	20.40	10	16,491	0.06%
2021/01/26	12.5	20.46	0	0.00	20.45	12.5	16,490	0.08%
2021/01/25	1	20.55	0.5	20.55	20.70	0.5	16,461	0.00%
2021/01/22	40	20.43	0	0.00	20.40	40	16,638	0.24%
2021/01/21	44	20.56	1	20.55	20.50	43	16,522	0.26%
2021/01/20	57	20.63	12	20.75	20.50	45	16,491	0.27%
2021/01/19	15	20.90	1	20.95	20.90	14	16,147	0.09%
2021/01/18	29.5	20.91	14	20.85	20.95	15.5	16,144	0.10%
2021/01/15	26.9	21.20	2.4	21.15	21.05	24.5	16,036	0.15%
2021/01/14	2	21.30	5.3	21.30	21.30	-3.3	16,029	-0.02%
2021/01/13	1	21.20	19	21.36	21.25	-18	16,070	-0.11%
2021/01/12	3	21.25	0	0.00	21.30	3	16,086	0.02%
2021/01/11	1	21.35	65.3	21.45	21.50	-64.3	16,130	-0.40%
2021/01/08	6	21.33	80	21.38	21.50	-74	16,091	-0.46%
2021/01/07	5	21.19	1	21.20	21.25	4	15,881	0.03%
2021/01/06	14	21.09	0.2	21.15	21.00	13.8	15,806	0.09%
2021/01/05	2	21.10	0.4	21.15	21.25	1.6	15,685	0.01%
2021/01/04	6.5	21.15	15.3	21.18	21.10	-8.8	15,707	-0.06%
2020/12/31	0.3	21.30	8	21.25	21.35	-7.7	15,600	-0.05%
2020/12/30	22	21.17	22.1	21.20	21.35	-0.1	15,531	0.00%
2020/12/29	0.8	20.90	7	20.80	20.90	-6.2	15,347	-0.04%
2020/12/28	14	20.75	15	20.75	20.80	-1	15,271	-0.01%
2020/12/25	30	20.77	6	20.75	20.80	24	15,315	0.16%
2020/12/24	12	20.70	0	0.00	20.70	12	15,388	0.08%
2020/12/22	45	20.77	2	20.75	20.70	43	15,733	0.27%
2020/12/21	41	20.80	0	0.00	20.80	41	16,113	0.25%
2020/12/18	2	20.65	12	20.70	20.75	-10	16,333	-0.06%
2020/12/17	23.5	20.70	10	20.70	20.70	13.5	16,399	0.08%
2020/12/16	3.1	20.70	0	0.00	20.75	3.1	16,431	0.02%
2020/12/15	27	20.60	0	0.00	20.60	27	16,446	0.16%
2020/12/14	29	20.74	0	0.00	20.65	29	16,425	0.18%
2020/12/11	10	20.78	5	20.85	20.85	5	16,384	0.03%
2020/12/10	14	20.56	0	0.00	20.60	14	16,209	0.09%
2020/12/09	55.1	20.53	73	20.48	20.60	-17.9	15,936	-0.11%
2020/12/08	39	20.81	75.1	20.85	20.85	-36.1	15,427	-0.23%
2020/12/07	4	21.23	5	21.15	21.30	-1	15,022	-0.01%
2020/12/04	7	21.31	0	0.00	21.35	7	14,919	0.05%
2020/12/03	3	21.20	2	21.20	21.25	1	14,870	0.01%
2020/12/02	12	21.21	0	0.00	21.35	12	14,919	0.08%
2020/12/01	18	21.29	0	0.00	21.40	18	15,101	0.12%
2020/11/30	154	21.32	2.1	21.40	21.30	152	15,230	1.00%	大買/鉅額交易
2020/11/27	21	21.39	0	0.00	21.40	21	14,897	0.14%
2020/11/26	5	21.39	0	0.00	21.50	5	14,990	0.03%
2020/11/25	12	21.48	0	0.00	21.50	12	15,331	0.08%
2020/11/24	0	0.00	5	21.50	21.50	-5	15,346	-0.03%
2020/11/23	2	21.58	0	21.60	21.60	2	15,409	0.01%
2020/11/20	10	21.60	10	21.61	21.60	0	15,382	0.00%
2020/11/19	10	21.70	0	0.00	21.70	10	15,365	0.07%
2020/11/18	0	0.00	27	21.71	21.80	-27	15,276	-0.18%
2020/11/17	36	21.56	7	21.56	21.65	29	15,116	0.19%
2020/11/16	2	21.50	7	21.51	21.65	-5	15,413	-0.03%
2020/11/13	0.1	21.40	0	0.00	21.50	0.1	15,386	0.00%
2020/11/12	4	21.40	3	21.43	21.40	1	15,490	0.01%
2020/11/11	10	21.63	11	21.63	21.75	-1	15,461	-0.01%
2020/11/10	1	21.35	7	21.34	21.45	-6	15,358	-0.04%
2020/11/09	0	0.00	6	21.00	21.05	-6	15,268	-0.04%
2020/11/06	30	20.77	17	20.82	20.90	13	15,375	0.08%
2020/11/05	0	0.00	6	20.70	20.80	-6	15,553	-0.04%
2020/11/04	2.6	20.49	0	0.00	20.50	2.6	15,732	0.02%
2020/11/03	4	20.48	5	20.55	20.60	-1	17,096	-0.01%
2020/11/02	6	20.13	5	20.15	20.45	1	17,755	0.01%
2020/10/30	14	20.09	0	0.00	20.05	14	18,137	0.08%
2020/10/29	5	20.15	0.6	20.25	20.15	4.4	18,163	0.02%
2020/10/28	21.2	20.26	1	20.30	20.30	20.2	18,424	0.11%
2020/10/27	6.3	20.30	0	20.40	20.40	6.2	18,600	0.03%
2020/10/26	6.1	20.32	0	0.00	20.40	6.1	19,031	0.03%
2020/10/22	3	20.20	0	0.00	20.40	3	19,734	0.02%
2020/10/21	5.2	20.20	10	20.20	20.20	-4.8	19,868	-0.02%
2020/10/20	18	20.30	0.4	20.35	20.25	17.6	19,924	0.09%
2020/10/16	8.5	20.38	0	0.00	20.30	8.5	20,192	0.04%
2020/10/15	20	20.44	0	0.00	20.45	20	20,375	0.10%
2020/10/14	6.9	20.61	0	0.00	20.60	6.9	20,450	0.03%
2020/10/13	5	20.60	0	0.00	20.65	5	20,613	0.02%
2020/10/12	5	20.70	5.2	20.71	20.75	-0.2	20,746	0.00%
2020/10/08	2	20.78	0	0.00	20.80	2	20,795	0.01%
2020/10/07	8	20.71	0	20.85	20.70	8	20,850	0.04%
2020/10/06	38	20.76	5.3	20.76	20.85	32.7	21,024	0.16%
2020/10/05	6	20.55	0	0.00	20.65	6	21,185	0.03%
2020/09/30	3.9	20.65	0	0.00	20.55	3.9	21,281	0.02%
2020/09/29	1	20.70	0	0.00	20.60	1	21,381	0.00%
2020/09/28	6	20.44	2.5	20.43	20.60	3.5	21,493	0.02%
2020/09/25	4	20.17	0	0.00	20.15	4	21,576	0.02%
2020/09/24	48	19.95	0	0.00	19.90	48	21,593	0.22%
2020/09/23	28	20.22	0	0.00	20.20	28	21,306	0.13%
2020/09/22	43	20.50	6	20.50	20.45	37	21,229	0.17%
2020/09/21	16	20.72	0	0.00	20.70	16	21,153	0.08%
2020/09/18	3	20.83	0	21.00	20.90	3	21,191	0.01%
2020/09/17	6	20.90	0	0.00	20.85	6	21,134	0.03%
2020/09/16	1	21.05	0.2	21.10	21.05	0.9	21,189	0.00%
2020/09/15	1	20.95	5	21.00	21.00	-4	21,158	-0.02%
2020/09/14	2	20.83	0	0.00	20.90	2	21,452	0.01%
2020/09/11	13	20.77	3	20.80	20.90	10	21,704	0.05%
2020/09/10	0	0.00	5	20.90	20.90	-5	21,867	-0.02%
2020/09/09	11	20.71	0	0.00	20.90	11	22,015	0.05%
2020/09/08	2	20.83	0	0.00	20.95	2	22,113	0.01%
2020/09/04	20	20.77	0	0.00	20.70	20	22,636	0.09%
2020/09/03	4	20.84	0	0.00	20.90	4	22,626	0.02%
2020/09/02	15	20.94	0	0.00	20.95	15	22,613	0.07%
2020/09/01	22.2	21.19	7	21.15	21.15	15.2	22,376	0.07%
2020/08/31	18.3	21.29	0	0.00	21.25	18.3	22,326	0.08%
2020/08/28	3	21.30	3	21.30	21.40	0	22,284	0.00%
2020/08/27	19	21.31	4	21.35	21.25	15	22,554	0.07%
2020/08/26	17	21.31	0	0.00	21.40	17	22,568	0.08%
2020/08/25	14.1	21.40	47	21.40	21.40	-32.9	22,686	-0.15%
2020/08/24	13	21.38	0	0.00	21.35	13	23,389	0.06%
2020/08/21	21	21.48	20	21.45	21.55	1	23,510	0.00%
2020/08/20	54	21.47	0.6	21.50	21.35	53.4	23,586	0.23%
2020/08/19	7	21.82	1	21.85	21.80	6	23,248	0.03%
2020/08/18	6.4	21.73	1	21.75	21.85	5.4	23,146	0.02%
2020/08/17	3	21.67	10	21.65	21.85	-7	23,119	-0.03%
2020/08/14	9	21.67	0	0.00	21.65	9	23,106	0.04%
2020/08/13	2	21.80	10	21.90	21.85	-8	22,898	-0.03%
2020/08/12	9	21.78	0	0.00	21.80	9	22,848	0.04%
2020/08/11	33.2	21.93	0	0.00	21.90	33.2	22,657	0.15%
2020/08/10	15	22.05	34.6	22.05	22.05	-19.6	22,512	-0.09%
2020/08/07	21	22.06	2	22.10	22.05	19	22,375	0.08%
2020/08/06	49	23.86	38	23.82	23.90	11	21,100	0.05%
2020/08/05	7	23.66	5	23.61	23.70	2	20,604	0.01%
2020/08/04	15	23.45	16.4	23.44	23.45	-1.4	20,273	-0.01%
2020/08/03	63	23.56	30	23.52	23.35	33	20,124	0.16%
2020/07/31	52	23.65	0	0.00	23.60	52	19,865	0.26%
2020/07/30	0	0.00	50	23.73	23.80	-50	19,824	-0.25%
2020/07/29	1	23.55	28	23.47	23.55	-27	19,509	-0.14%
2020/07/28	4	23.13	42	23.17	23.15	-38	19,384	-0.20%
2020/07/27	6	23.01	2	23.35	23.00	4	19,502	0.02%
2020/07/23	2	23.45	2	23.35	23.40	0	19,689	0.00%
2020/07/17	1	23.15	0	23.10	23.10	1	20,389	0.00%
2020/07/16	2	23.05	0	0.00	23.00	2	20,541	0.01%
2020/07/15	26	23.00	5.2	23.05	23.10	20.8	20,460	0.10%
2020/07/14	11	22.95	30	23.00	22.95	-19	20,634	-0.09%
2020/07/13	2	23.00	0	0.00	23.00	2	20,771	0.01%
2020/07/10	3	22.88	11	22.95	23.00	-8	20,880	-0.04%
2020/07/09	0	0.00	11	23.20	23.10	-11	20,974	-0.05%
2020/07/08	0	0.00	15	23.20	23.15	-15	21,036	-0.07%
2020/07/07	2	23.20	0	0.00	23.20	2	21,085	0.01%
2020/07/06	0.1	23.25	10	23.20	23.25	-9.9	21,036	-0.05%
2020/07/03	0	0.00	1.1	23.00	22.95	-1.1	20,969	-0.01%
2020/07/02	0	0.00	3	22.85	22.90	-3	21,013	-0.01%
2020/07/01	8	22.71	10	22.80	22.75	-2	21,091	-0.01%
2020/06/30	16	22.65	0	0.00	22.65	16	21,044	0.08%
2020/06/29	32	22.57	0	0.00	22.65	32	21,241	0.15%
2020/06/24	1	22.70	0	0.00	22.70	1	21,403	0.00%
2020/06/23	3	22.65	1	22.60	22.75	2	21,747	0.01%
2020/06/22	0	0.00	3	22.60	22.65	-3	21,869	-0.01%
2020/06/18	14	22.62	0	0.00	22.60	14	22,537	0.06%
2020/06/17	1	22.70	0	0.00	22.80	1	22,695	0.00%
2020/06/16	5	22.75	6	22.77	22.75	-1	23,541	0.00%
2020/06/15	3	22.70	2	22.85	22.60	1	24,996	0.00%
2020/06/12	21	22.73	200	22.40	22.85	-179	25,738	-0.70%	大賣/鉅額交易
2020/06/11	55	23.51	0	0.00	23.00	55	26,333	0.21%
2020/06/10	51.9	23.35	6	23.33	23.50	45.9	26,541	0.17%
2020/06/09	40	23.10	0	0.00	23.10	40	27,478	0.15%
2020/06/08	51	23.21	0	0.00	23.20	51	28,057	0.18%
2020/06/05	13	23.13	0	0.00	23.15	13	28,075	0.05%
2020/06/04	14	23.08	0	0.00	23.15	14	28,505	0.05%
2020/06/02	0	0.00	11	23.06	23.10	-11	28,794	-0.04%
2020/06/01	0	0.00	6	22.95	22.95	-6	28,723	-0.02%
2020/05/29	0	0.00	2	22.73	22.85	-2	28,679	-0.01%
2020/05/28	0	0.00	1	22.50	22.50	-1	28,147	0.00%
2020/05/27	0	0.00	23	22.45	22.60	-23	28,477	-0.08%
2020/05/26	3	22.33	2	22.38	22.30	1	28,564	0.00%
2020/05/22	29	22.02	0	0.00	21.95	29	28,784	0.10%
2020/05/21	1.7	22.08	1	22.10	22.20	0.7	28,738	0.00%
2020/05/20	4	22.08	0	0.00	22.10	4	28,722	0.01%
2020/05/19	1	22.10	0	0.00	22.10	1	28,825	0.00%
2020/05/18	1	21.75	2	21.85	21.80	-1	28,773	0.00%
2020/05/15	3	21.85	3	21.90	21.80	0	28,813	0.00%
2020/05/14	5	21.88	0	0.00	21.90	5	28,788	0.02%
2020/05/13	0	0.00	2	22.00	21.95	-2	28,675	-0.01%
2020/05/12	0	0.00	0	22.05	21.95	0	28,629	0.00%
2020/05/08	6	21.80	0	0.00	21.75	6	28,415	0.02%
2020/05/07	11	21.74	0	0.00	21.75	11	28,399	0.04%
2020/05/06	7	21.71	0	0.00	21.65	7	28,314	0.02%
2020/05/05	3	21.93	5	21.85	21.80	-2	28,213	-0.01%
2020/05/04	11	21.55	4	21.75	21.65	7	28,264	0.02%
2020/04/30	8	22.17	11	22.17	22.05	-3	28,054	-0.01%
2020/04/29	1	21.70	12.7	21.54	21.65	-11.7	27,876	-0.04%
2020/04/28	3	21.18	16	21.23	21.30	-13	27,816	-0.05%
2020/04/27	98	20.99	4	20.99	21.00	94	28,550	0.33%
2020/04/24	49	20.59	10	20.60	20.60	39	28,270	0.14%
2020/04/23	14	19.95	1	20.00	19.95	13	27,791	0.05%
2020/04/22	5	19.92	0	0.00	19.95	5	27,573	0.02%
2020/04/21	7	20.16	10	20.25	20.10	-3	27,350	-0.01%
2020/04/20	1	20.85	0	20.95	20.85	1	27,149	0.00%
2020/04/16	1	21.05	6.6	21.05	21.10	-5.6	26,963	-0.02%
2020/04/15	0	0.00	3	21.15	21.20	-3	26,808	-0.01%
2020/04/14	4	20.65	0	0.00	21.00	4	26,794	0.01%
2020/04/13	0	0.00	1	20.50	20.35	-1	26,476	0.00%
2020/04/10	1	20.50	11	20.59	20.60	-10	26,350	-0.04%
2020/04/09	12	20.13	2	20.00	20.15	10	26,141	0.04%
2020/04/08	14	19.88	3	19.92	19.95	11	26,046	0.04%
2020/04/07	30	19.85	0	0.00	19.75	30	25,842	0.12%
2020/04/06	3	19.55	0	0.00	19.50	3	25,612	0.01%
2020/04/01	4	19.50	0	0.00	19.50	4	25,371	0.02%
2020/03/31	15	19.53	5	19.95	19.65	10	25,177	0.04%
2020/03/30	3.3	19.35	0	0.00	19.60	3.3	24,766	0.01%
2020/03/27	0	0.00	22	19.90	19.85	-22	24,421	-0.09%
2020/03/26	5	19.40	10	19.40	19.45	-5	23,970	-0.02%
2020/03/25	14	19.52	2	19.40	19.50	12	23,915	0.05%
2020/03/24	8	18.68	0.1	18.85	18.60	7.9	23,630	0.03%
2020/03/23	30	18.02	0	0.00	17.95	30	23,369	0.13%
2020/03/20	98	18.22	61.2	18.33	18.65	36.8	23,198	0.16%
2020/03/19	74.1	17.72	20.6	17.66	17.25	53.5	22,229	0.24%
2020/03/18	45.3	19.08	44	19.07	19.05	1.3	20,736	0.01%
2020/03/17	16	19.48	59	19.43	19.45	-43	19,882	-0.22%
2020/03/16	19	20.30	85	20.26	20.10	-66	18,962	-0.35%
2020/03/13	37	20.34	68.6	20.31	21.15	-31.6	18,356	-0.17%
2020/03/12	36	21.83	51	21.85	21.80	-15	17,142	-0.09%
2020/03/11	3	22.63	0	0.00	22.65	3	16,380	0.02%
2020/03/10	15	22.31	47	22.31	22.60	-32	16,170	-0.20%
2020/03/09	53.9	22.67	2	22.50	22.70	51.9	15,642	0.33%
2020/03/06	21	23.29	11	23.30	23.25	10	15,037	0.07%
2020/03/05	9	23.55	0	0.00	23.55	9	14,724	0.06%
2020/03/04	1	23.40	23	23.50	23.50	-22	14,668	-0.15%
2020/03/03	12	23.40	2	23.40	23.50	10	14,488	0.07%
2020/03/02	16	23.22	5	23.20	23.20	11	14,264	0.08%
2020/02/27	13	23.73	10	23.70	23.70	3	14,559	0.02%
2020/02/26	3	23.80	0	0.00	23.90	3	14,324	0.02%
2020/02/25	10	23.90	7	23.95	24.00	3	14,066	0.02%
2020/02/24	2	24.10	16	24.10	24.10	-14	13,918	-0.10%
2020/02/20	28	24.59	5	24.80	24.50	23	13,714	0.17%
2020/02/19	2	24.40	13.2	24.55	24.60	-11.2	13,555	-0.08%
2020/02/18	0	0.00	7	24.31	24.40	-7	13,428	-0.05%
2020/02/17	0	0.00	41	24.10	24.20	-41	13,343	-0.31%
2020/02/12	5	24.00	5	24.00	24.00	0	13,399	0.00%
2020/02/11	5	24.09	3	24.05	24.10	2	13,312	0.02%
2020/02/10	4	23.88	0	0.00	24.05	4	13,321	0.03%
2020/02/06	0	0.00	34	24.02	24.15	-34	13,448	-0.25%
2020/02/05	3	23.82	75.3	23.74	23.80	-72.3	13,457	-0.54%
2020/02/04	4	23.50	36	23.52	23.55	-32	13,309	-0.24%
2020/02/03	15	23.16	61	22.95	23.45	-46	13,336	-0.34%
2020/01/31	7	23.66	0	0.00	23.60	7	13,143	0.05%
2020/01/30	30.8	23.64	17	23.74	23.50	13.8	12,848	0.11%
2020/01/17	0.1	24.25	13.1	24.07	24.35	-13	11,632	-0.11%
2020/01/16	0	0.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/15	0	0.00	5	23.95	24.00	-5	11,652	-0.04%
2020/01/14	1	23.95	2	24.00	24.00	-1	11,648	-0.01%
2020/01/13	3	23.85	0	0.00	23.90	3	11,468	0.03%
2020/01/09	6	23.39	0	0.00	23.50	6	11,236	0.05%
2020/01/08	19	23.31	0	0.00	23.25	19	11,153	0.17%
2020/01/07	20	23.55	0	0.00	23.55	20	10,817	0.18%
2020/01/06	10	23.70	0	0.00	23.70	10	10,787	0.09%
2020/01/03	2.4	23.77	15	23.70	23.85	-12.6	10,770	-0.12%
2020/01/02	5	23.69	1	23.65	23.70	4	10,775	0.04%
2019/12/31	2	23.82	0	0.00	23.70	2	10,678	0.02%
2019/12/27	1	23.80	0	0.00	23.95	1	10,620	0.01%
2019/12/26	0	0.00	1	23.80	23.85	-1	10,649	-0.01%
2019/12/24	0	0.00	2	23.90	23.85	-2	11,117	-0.02%
2019/12/20	1	23.90	0.2	23.90	23.90	0.8	11,508	0.01%
2019/12/19	0	0.00	7	23.96	24.00	-7	11,463	-0.06%
2019/12/18	7	23.86	9.5	23.81	23.90	-2.6	11,314	-0.02%
2019/12/17	0	0.00	23	23.30	23.60	-23	11,273	-0.20%
2019/12/16	0	0.00	10.1	23.25	23.20	-10.1	11,028	-0.09%
2019/12/13	0	0.00	18	23.24	23.30	-18	11,039	-0.16%
2019/12/12	2.7	23.04	11	23.07	23.10	-8.3	10,927	-0.08%
2019/12/09	0	0.00	12	22.95	23.00	-12	11,082	-0.11%
2019/12/05	5	22.90	0	0.00	22.90	5	11,528	0.04%
2019/11/28	3	22.95	0	0.00	23.00	3	11,593	0.03%
2019/11/27	0	0.00	2.4	23.00	23.00	-2.4	11,783	-0.02%
2019/11/26	0	0.00	1	22.95	23.00	-1	11,788	-0.01%
2019/11/25	0	0.00	11	22.90	22.80	-11	10,965	-0.10%
2019/11/22	0	0.00	4	22.76	22.90	-4	11,170	-0.04%
2019/11/21	6	22.70	2	22.70	22.65	4	11,226	0.04%
2019/11/20	6	22.80	0	0.00	22.90	6	11,233	0.05%
2019/11/19	0	0.00	35	22.90	22.90	-35	11,302	-0.31%
2019/11/18	0	0.00	1.1	22.67	22.80	-1.1	11,331	-0.01%
2019/11/15	0	0.00	1	22.65	22.60	-1	11,356	-0.01%
2019/11/14	2	22.55	0	0.00	22.60	2	11,438	0.02%
2019/11/13	26.4	22.61	1	22.70	22.60	25.4	11,539	0.22%
2019/11/12	35	22.70	39	22.84	22.80	-4	11,527	-0.03%
2019/11/11	6	22.65	16	22.79	22.80	-10	11,606	-0.09%
2019/11/08	0.1	22.80	2	22.70	22.80	-1.9	11,848	-0.02%
2019/11/07	4	22.75	0	0.00	22.75	4	12,405	0.03%
2019/11/06	45	22.69	37	22.85	22.75	8	12,798	0.06%
2019/11/05	2	22.70	0	0.00	22.75	2	12,933	0.02%
2019/11/04	2.4	22.53	3	22.60	22.70	-0.7	13,020	-0.01%
2019/11/01	1	22.40	0	0.00	22.50	1	13,185	0.01%
2019/10/29	4	22.25	3	22.25	22.30	1	13,517	0.01%
2019/10/28	0	0.00	2	22.30	22.30	-2	13,625	-0.01%
2019/10/25	6	22.20	0	0.00	22.30	6	13,741	0.04%
2019/10/24	1.4	22.13	0	0.00	22.20	1.4	13,792	0.01%
2019/10/23	1	21.95	2	22.00	22.00	-1	13,820	-0.01%
2019/10/22	16	22.10	5	22.17	22.25	11	13,707	0.08%
2019/10/21	0	0.00	4.4	22.20	22.20	-4.4	13,680	-0.03%
2019/10/18	1	22.05	0	0.00	22.05	1	13,716	0.01%
2019/10/17	6	22.12	0	0.00	22.10	6	13,774	0.04%
2019/10/15	2	22.00	0	0.00	22.05	2	13,859	0.01%
2019/10/14	4	21.96	0.4	22.10	22.05	3.6	13,958	0.03%
2019/10/09	7	21.93	7	21.94	21.85	0	13,990	0.00%
2019/10/08	0	0.00	10	22.05	22.10	-10	13,947	-0.07%
2019/10/07	1	21.90	0	22.00	21.90	1	13,985	0.01%
2019/10/04	3	21.95	12	21.94	22.00	-9	14,101	-0.06%
2019/10/03	6	21.81	1	21.80	21.80	5	14,166	0.04%
2019/10/02	10	22.00	0	0.00	21.95	10	14,160	0.07%
2019/10/01	5	22.02	4	22.10	22.05	1	14,155	0.01%
2019/09/27	8	21.89	3	21.85	21.80	5	13,955	0.04%
2019/09/26	0	0.00	1	22.00	21.95	-1	13,866	-0.01%
2019/09/25	16	21.95	0	0.00	22.10	16	13,860	0.12%
2019/09/24	3	22.13	0.1	22.20	22.15	2.9	13,610	0.02%
2019/09/23	6	22.30	0	0.00	22.20	6	13,511	0.04%
2019/09/20	3.7	22.33	13.1	22.26	22.40	-9.3	13,608	-0.07%
2019/09/19	8	22.25	0.1	22.35	22.25	7.9	13,402	0.06%
2019/09/17	0	0.00	15	22.05	22.20	-15	13,455	-0.11%
2019/09/16	0	0.00	10	22.05	22.10	-10	13,651	-0.07%
2019/09/12	1	22.00	0	0.00	22.00	1	13,649	0.01%
2019/09/11	5	21.96	1	22.00	22.00	4	13,909	0.03%
2019/09/10	50	21.90	15	21.93	22.00	35	13,768	0.25%
2019/09/09	10	21.55	10	21.60	21.65	0	13,534	0.00%
2019/09/06	12	21.41	0	0.00	21.55	12	13,409	0.09%
2019/09/05	0	0.00	10	21.40	21.50	-10	13,401	-0.07%
2019/09/04	2	21.30	0	0.00	21.45	2	13,652	0.01%
2019/09/03	2	21.40	0	0.00	21.35	2	13,704	0.01%
2019/09/02	3	21.45	0	0.00	21.50	3	13,908	0.02%
2019/08/30	7	21.30	6	21.48	21.50	1	14,109	0.01%
2019/08/29	4	21.20	0	0.00	21.20	4	14,016	0.03%
2019/08/28	7	21.25	5	21.25	21.20	2	14,105	0.01%
2019/08/27	17	21.16	0	0.00	21.25	17	14,236	0.12%
2019/08/26	0	0.00	1	21.35	21.20	-1	14,353	-0.01%
2019/08/23	0	0.00	1	21.45	21.45	-1	14,436	-0.01%
2019/08/22	1	21.25	8	21.28	21.35	-7	14,497	-0.05%
2019/08/21	4	21.20	0	0.00	21.15	4	14,802	0.03%
2019/08/19	1	21.35	0	0.00	21.35	1	14,771	0.01%
2019/08/16	29	21.36	0	0.00	21.25	29	14,775	0.20%
2019/08/15	3	21.10	0	0.00	21.15	3	14,743	0.02%
2019/08/14	7	21.24	6	21.25	21.20	1	14,896	0.01%
2019/08/13	12	21.33	12	21.25	21.15	0	14,958	0.00%
2019/08/12	23	21.52	14	21.47	21.55	9	14,659	0.06%
2019/08/08	18	22.80	0	0.00	22.80	18	14,130	0.13%
2019/08/07	45	22.72	93.6	22.76	22.70	-48.6	13,781	-0.35%
2019/08/06	11	22.84	25	22.70	22.80	-14	13,633	-0.10%
2019/08/05	0	0.00	5	22.90	23.00	-5	13,534	-0.04%
2019/08/02	31	22.80	0	0.00	22.95	31	13,376	0.23%
2019/08/01	5	23.14	0	0.00	23.10	5	13,283	0.04%
2019/07/31	6	23.32	0	0.00	23.40	6	13,181	0.05%
2019/07/29	11	23.10	0	0.00	23.10	11	12,951	0.08%
2019/07/26	0	0.00	3.1	23.10	23.10	-3.1	13,022	-0.02%
2019/07/24	1	23.10	1	23.10	23.10	0	13,494	0.00%
2019/07/23	2	23.10	0	0.00	23.10	2	13,579	0.01%
2019/07/22	0	0.00	22	23.00	23.10	-22	13,645	-0.16%
2019/07/17	0	0.00	4	23.00	23.10	-4	13,705	-0.03%
2019/07/16	0	0.00	1.2	23.00	23.00	-1.2	13,557	-0.01%
2019/07/11	0	0.00	7	22.94	22.90	-7	13,821	-0.05%
2019/07/10	0	0.00	10	22.80	22.85	-10	13,815	-0.07%
2019/07/09	4	22.70	0	0.00	22.70	4	13,823	0.03%
2019/07/08	2	22.70	2	22.75	22.75	0	13,857	0.00%
2019/07/05	0	0.00	16.8	22.80	22.85	-16.8	13,944	-0.12%
2019/07/04	2	22.80	1	22.80	22.80	1	14,021	0.01%
2019/07/03	7	22.66	0	0.00	22.75	7	14,147	0.05%
2019/07/01	2	22.70	10	22.75	22.75	-8	14,227	-0.06%
2019/06/28	1	22.80	0	0.00	22.80	1	14,211	0.01%
2019/06/27	10	22.70	0	0.00	22.75	10	14,267	0.07%
2019/06/26	2	22.70	0.3	22.70	22.70	1.7	14,310	0.01%
2019/06/21	0	0.00	0.2	22.50	22.50	-0.2	14,485	0.00%
2019/06/19	0	0.00	19.2	22.55	22.70	-19.2	14,359	-0.13%
2019/06/18	0	0.00	20.2	22.28	22.30	-20.2	14,115	-0.14%
2019/06/17	2	22.25	1	22.25	22.20	1	14,261	0.01%
2019/06/13	0	0.00	1	22.20	22.15	-1	14,388	-0.01%
2019/06/12	21	22.00	1	22.00	21.95	20	14,568	0.14%
2019/06/11	4	22.70	0	0.00	22.25	4	14,295	0.03%
2019/06/10	3	22.70	0.3	22.75	22.75	2.7	14,171	0.02%
2019/06/06	0	0.00	28	22.65	22.70	-28	14,044	-0.20%
2019/06/04	0	0.00	25	22.47	22.60	-25	13,830	-0.18%
2019/06/03	1	22.30	1	22.40	22.35	0	13,739	0.00%
2019/05/31	1	22.40	1.2	22.41	22.60	-0.2	13,666	0.00%
2019/05/30	0	0.00	4	22.44	22.45	-4	13,369	-0.03%
2019/05/29	0	0.00	3	22.30	22.30	-3	13,525	-0.02%
2019/05/28	0	0.00	100	22.20	22.20	-100	13,567	-0.74%
2019/05/24	0	0.00	5	22.05	22.10	-5	13,360	-0.04%
2019/05/22	0	0.00	5	22.00	21.95	-5	13,370	-0.04%
2019/05/21	0	0.00	2	22.08	22.20	-2	13,414	-0.01%
2019/05/20	12	21.85	0	0.00	21.85	12	13,181	0.09%
2019/05/17	0	0.00	2	21.60	21.55	-2	13,055	-0.02%
2019/05/16	0	0.00	0	21.60	21.50	0	13,093	0.00%
2019/05/15	1	21.60	0	0.00	21.50	1	13,179	0.01%
2019/05/09	0	0.00	2	21.75	21.70	-2	13,437	-0.01%
2019/05/08	3	21.87	0	0.00	21.90	3	13,381	0.02%
2019/05/07	20	21.95	0	0.00	21.95	20	13,383	0.15%
2019/05/06	10	21.80	5	21.80	21.80	5	13,447	0.04%
2019/05/02	0	0.00	2	22.10	22.00	-2	13,187	-0.02%
2019/04/30	10	22.00	3	21.88	22.05	7	12,997	0.05%
2019/04/26	2	21.55	4	21.45	21.60	-2	12,793	-0.02%
2019/04/25	0	0.00	5	21.50	21.60	-5	12,795	-0.04%
2019/04/23	10	21.40	0	0.00	21.40	10	13,070	0.08%
2019/04/22	5	21.45	10	21.35	21.35	-5	13,112	-0.04%
2019/04/19	10	21.35	4	21.30	21.55	6	13,184	0.05%
2019/04/18	0	0.00	1	21.35	21.35	-1	13,089	-0.01%
2019/04/17	0	0.00	1	21.30	21.35	-1	13,227	-0.01%
2019/04/15	1	21.35	0	0.00	21.30	1	13,179	0.01%
2019/04/12	0	0.00	1	21.30	21.30	-1	13,147	-0.01%
2019/04/11	6	21.34	0	0.00	21.30	6	13,060	0.05%
2019/04/10	0	0.00	4	21.25	21.30	-4	13,026	-0.03%
2019/04/09	1	21.15	0	0.00	21.25	1	13,024	0.01%
2019/04/08	0	0.00	0.2	21.20	21.15	-0.2	12,939	0.00%
2019/04/03	0	0.00	5	21.17	21.20	-5	12,791	-0.04%
2019/04/02	10	21.05	0.1	21.10	21.10	9.9	12,674	0.08%
2019/04/01	8	21.05	1	21.10	21.10	7	12,738	0.05%
2019/03/27	1	21.05	60	21.05	21.10	-59	12,282	-0.48%
2019/03/26	0	0.00	13	21.00	21.10	-13	12,412	-0.10%
2019/03/25	2	20.95	0	0.00	20.90	2	12,408	0.02%
2019/03/21	1	21.00	1	21.10	21.10	0	12,367	0.00%
2019/03/20	104	21.00	0	0.00	21.10	104	12,349	0.84%	大買/鉅額交易
2019/03/18	0	0.00	5.8	20.91	21.00	-5.8	12,225	-0.05%
2019/03/15	4	20.90	6	20.92	20.85	-2	12,204	-0.02%
2019/03/14	0	0.00	2.4	20.96	20.95	-2.4	12,020	-0.02%
2019/03/12	5	20.95	5	20.95	21.00	0	12,198	0.00%
2019/03/06	0	0.00	41	20.90	20.90	-41	13,759	-0.30%
2019/03/04	1	20.70	0	0.00	20.95	1	13,833	0.01%
2019/02/27	0	0.00	20.1	20.75	20.80	-20.1	13,662	-0.15%
2019/02/26	0	0.00	10	20.70	20.80	-10	13,556	-0.07%
2019/02/25	1	20.80	0	0.00	20.80	1	13,491	0.01%
2019/02/21	1	20.60	0	0.00	20.70	1	13,426	0.01%
2019/02/18	2	20.60	4	20.65	20.60	-2	13,292	-0.02%
2019/02/15	10	20.55	0	0.00	20.50	10	13,282	0.08%
2019/02/14	0	0.00	1	20.70	20.60	-1	13,277	-0.01%
2019/02/13	4	20.65	0	0.00	20.60	4	13,139	0.03%
2019/02/12	2	20.40	1	20.55	20.60	1	12,983	0.01%
2019/01/29	0	0.00	5	20.35	20.35	-5	12,803	-0.04%
2019/01/25	0.5	20.25	0	0.00	20.25	0.5	12,709	0.00%
2019/01/24	0	0.00	0.9	20.20	20.20	-0.9	12,642	-0.01%
2019/01/23	4	20.11	0	0.00	20.10	4	12,812	0.03%
2019/01/22	3	20.05	5	20.10	20.25	-2	12,967	-0.02%
2019/01/18	10	20.05	2	20.15	20.20	8	12,918	0.06%
2019/01/17	1	19.95	77	19.95	20.05	-76	13,148	-0.58%
2019/01/16	2	20.00	0	20.05	20.00	2	13,252	0.01%
2019/01/15	4	20.00	0	0.00	20.15	4	13,330	0.03%
2019/01/14	0	0.00	2	20.15	20.20	-2	13,072	-0.02%
2019/01/11	1	20.15	51	20.15	20.20	-50	13,167	-0.38%
2019/01/10	0	0.00	5	20.20	20.20	-5	13,134	-0.04%
2019/01/08	4	19.90	1	19.95	19.95	3	13,166	0.02%
2019/01/03	0	0.00	15	19.82	19.90	-15	14,644	-0.10%
2019/01/02	3	19.77	0	0.00	19.80	3	14,784	0.02%
2018/12/28	13	19.90	1	19.95	20.00	12	14,930	0.08%
2018/12/25	12	19.65	20.4	19.60	19.65	-8.4	15,243	-0.06%
2018/12/24	2	19.70	0.2	19.85	19.80	1.8	15,418	0.01%
2018/12/21	3	19.77	0	0.00	19.75	3	15,610	0.02%
2018/12/19	1	19.70	0	0.00	19.90	1	15,710	0.01%
2018/12/18	1	19.80	0	0.00	19.80	1	15,626	0.01%
2018/12/17	2	19.80	1	19.90	19.85	1	15,797	0.01%
2018/12/12	4	19.76	0	0.00	19.75	4	15,670	0.03%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	7	19.78	0	0.00	19.75	7	15,478	0.05%
2018/12/05	2	19.90	10	20.00	19.95	-8	15,370	-0.05%
2018/12/04	1	20.00	0.9	20.10	20.00	0.1	15,341	0.00%
2018/12/03	2	20.05	0	0.00	20.05	2	15,249	0.01%
2018/11/30	0	0.00	1	20.20	19.95	-1	14,999	-0.01%
2018/11/28	2	20.18	0	0.00	20.25	2	13,781	0.01%
2018/11/27	0	0.00	88	20.20	20.35	-88	13,689	-0.64%
2018/11/26	1	20.30	0	0.00	20.20	1	13,754	0.01%
2018/11/23	0	0.00	16	20.32	20.30	-16	13,674	-0.12%
2018/11/22	12	20.30	100	20.30	20.35	-88	13,672	-0.64%
2018/11/21	0	0.00	60.3	20.34	20.35	-60.3	13,660	-0.44%
2018/11/19	0	0.00	6.1	20.41	20.45	-6.1	13,610	-0.05%
2018/11/16	0	0.00	2	20.35	20.40	-2	13,653	-0.01%
2018/11/15	0	0.00	1	20.20	20.30	-1	13,690	-0.01%
2018/11/14	0	0.00	1	20.10	20.40	-1	13,744	-0.01%
2018/11/13	2	20.03	1	20.15	20.00	1	13,770	0.01%
2018/11/08	0	0.00	1.5	20.27	20.30	-1.5	13,805	-0.01%
2018/11/07	3	19.92	0	0.00	20.00	3	13,680	0.02%
2018/11/06	1	19.80	0	0.00	19.85	1	13,744	0.01%
2018/11/05	0	0.00	3	19.60	19.75	-3	14,503	-0.02%
2018/11/01	0	0.00	50	19.40	19.40	-50	15,487	-0.32%
2018/10/31	5	19.44	4	19.51	19.55	1	15,679	0.01%
2018/10/30	5	19.36	3	19.35	19.40	2	15,741	0.01%
2018/10/29	3	19.35	25.5	19.37	19.40	-22.5	15,706	-0.14%
2018/10/26	3	19.40	0	0.00	19.50	3	15,824	0.02%
2018/10/25	5	19.25	0	0.00	19.40	5	15,814	0.03%
2018/10/24	6	19.43	2	19.65	19.50	4	15,712	0.03%
2018/10/23	24	19.62	0.7	19.70	19.60	23.3	15,663	0.15%
2018/10/22	1	19.70	0	0.00	19.90	1	15,776	0.01%
2018/10/19	6	19.83	0	0.00	19.85	6	15,905	0.04%
2018/10/18	2	19.73	0	0.00	19.80	2	15,881	0.01%
2018/10/17	6	19.80	0	19.90	19.75	6	15,910	0.04%
2018/10/16	6	19.79	0	0.00	19.80	6	15,759	0.04%
2018/10/15	8	19.90	20	19.85	19.80	-12	15,581	-0.08%
2018/10/12	22	19.81	1	20.00	20.10	21	15,337	0.14%
2018/10/11	20	20.03	31	20.04	19.95	-11	14,895	-0.07%
2018/10/09	2	20.63	7.1	20.65	20.60	-5.1	13,961	-0.04%
2018/10/08	1	20.55	20	20.40	20.50	-19	13,803	-0.14%
2018/10/05	4.9	20.42	0	0.00	20.40	4.9	13,606	0.04%
2018/10/04	5	20.47	30	20.50	20.50	-25	13,384	-0.19%
2018/10/03	1	20.55	2	20.60	20.55	-1	13,224	-0.01%
2018/10/02	4.6	20.67	0	0.00	20.60	4.6	13,181	0.04%
2018/10/01	0	0.00	1.4	20.88	20.85	-1.4	13,018	-0.01%
2018/09/27	1	20.80	1	20.95	20.95	0	12,889	0.00%
2018/09/25	0	0.00	0.5	20.85	20.80	-0.5	12,703	0.00%
2018/09/21	10	20.65	0	0.00	20.70	10	12,669	0.08%
2018/09/19	2	20.45	4.1	20.50	20.55	-2.1	12,606	-0.02%
2018/09/17	1	20.45	5	20.41	20.40	-4	12,752	-0.03%
2018/09/14	0	0.00	40	20.50	20.45	-40	12,890	-0.31%
2018/09/13	0	0.00	21	20.50	20.55	-21	13,007	-0.16%
2018/09/12	1	20.35	2	20.38	20.40	-1	13,026	-0.01%
2018/09/11	1	20.30	2	20.33	20.40	-1	13,095	-0.01%
2018/09/10	4	20.30	1	20.30	20.35	3	13,387	0.02%
2018/09/07	0	0.00	2	20.40	20.40	-2	13,665	-0.01%
2018/09/06	3	20.35	0	0.00	20.50	3	13,713	0.02%
2018/09/05	6	20.39	0.2	20.50	20.35	5.8	13,747	0.04%
2018/09/04	54	20.45	0	0.00	20.45	54	13,715	0.39%
2018/09/03	31	20.47	55	20.50	20.50	-24	13,686	-0.18%
2018/08/31	0	0.00	21	20.50	20.55	-21	13,770	-0.15%
2018/08/30	7	20.45	20	20.45	20.40	-13	13,775	-0.09%
2018/08/29	0	0.00	3	20.47	20.50	-3	13,910	-0.02%
2018/08/27	1	20.35	2	20.35	20.35	-1	13,980	-0.01%
2018/08/23	1	20.50	0	0.00	20.55	1	15,122	0.01%
2018/08/22	4	20.58	1	20.50	20.50	3	15,393	0.02%
2018/08/21	3	20.40	0.5	20.50	20.45	2.5	15,264	0.02%
2018/08/17	1	20.25	0	0.00	20.25	1	15,218	0.01%
2018/08/16	2	20.10	0	0.00	20.15	2	15,237	0.01%
2018/08/15	16	20.23	1	20.30	20.20	15	15,188	0.10%
2018/08/13	6	20.39	0	0.00	20.40	6	15,029	0.04%
2018/08/10	19	20.43	12	20.54	20.50	7	14,979	0.05%
2018/08/09	3	21.37	247	21.37	21.35	-244	14,262	-1.71%	大賣/鉅額交易
2018/08/08	10	21.30	10	21.25	21.30	0	13,596	0.00%
2018/08/07	21	21.25	20.5	21.25	21.25	0.5	13,425	0.00%
2018/08/06	2	21.15	0	0.00	21.20	2	13,258	0.02%
2018/08/03	2	20.95	6	20.95	21.05	-4	13,145	-0.03%
2018/08/02	1	21.00	0	0.00	20.95	1	13,076	0.01%
2018/08/01	3	21.05	20	21.05	21.05	-17	12,969	-0.13%
2018/07/31	0	0.00	5	21.00	21.05	-5	12,901	-0.04%
2018/07/30	1	20.95	0	0.00	21.00	1	12,737	0.01%
2018/07/27	0	0.00	20	20.98	21.00	-20	12,644	-0.16%
2018/07/26	2	20.80	0	0.00	20.90	2	12,461	0.02%
2018/07/25	1	20.80	0	0.00	20.80	1	12,412	0.01%
2018/07/24	0	0.00	10	20.75	20.85	-10	12,438	-0.08%
2018/07/20	1	20.70	0	0.00	20.70	1	12,632	0.01%
2018/07/19	2	20.68	0	0.00	20.60	2	12,655	0.02%
2018/07/13	0	0.00	5	20.65	20.65	-5	12,872	-0.04%
2018/07/12	0.5	20.60	0	0.00	20.60	0.5	12,895	0.00%
2018/07/11	21	20.46	0	0.00	20.40	21	12,950	0.16%
2018/07/10	1	20.40	0	0.00	20.50	1	12,983	0.01%
2018/07/09	2	20.43	0	0.00	20.35	2	13,016	0.02%
2018/07/06	9	20.20	3	20.20	20.25	6	13,005	0.05%
2018/07/05	1	20.30	0	0.00	20.20	1	12,962	0.01%
2018/07/04	0	0.00	5	20.32	20.30	-5	13,016	-0.04%
2018/07/03	4	20.21	0	20.30	20.20	4	13,139	0.03%
2018/07/02	1.5	20.42	11.5	20.40	20.30	-10	13,109	-0.08%
2018/06/29	1	20.35	6	20.48	20.60	-5	13,082	-0.04%
2018/06/28	2	20.35	0	0.00	20.35	2	12,928	0.02%
2018/06/26	24	20.40	0	0.00	20.35	24	12,851	0.19%
2018/06/25	14	20.49	0	0.00	20.45	14	12,814	0.11%
2018/06/20	0	0.00	2	20.40	20.50	-2	12,782	-0.02%
2018/06/19	9	20.43	0	0.00	20.40	9	12,743	0.07%
2018/06/14	2	20.73	0	0.00	20.70	2	12,164	0.02%
2018/06/13	5.2	20.90	0	0.00	20.90	5.2	12,149	0.04%
2018/06/12	1	21.00	0	0.00	20.90	1	12,537	0.01%
2018/06/11	0	0.00	10	21.06	21.10	-10	12,523	-0.08%
2018/06/06	2	21.00	2	20.98	21.00	0	12,734	0.00%
2018/06/05	0	0.00	2.4	20.86	20.90	-2.4	12,607	-0.02%
2018/06/04	0	0.00	11	20.85	20.85	-11	12,524	-0.09%
2018/05/31	13	20.59	0	0.00	20.35	13	12,429	0.10%
2018/05/30	12	20.60	11	20.60	20.55	1	11,583	0.01%
2018/05/29	2	20.85	0	0.00	20.95	2	11,488	0.02%
2018/05/28	4	20.85	0	0.00	20.95	4	11,623	0.03%
2018/05/25	2	20.75	0	0.00	20.85	2	11,844	0.02%
2018/05/24	5	20.65	0	0.00	20.75	5	11,927	0.04%
2018/05/22	0	0.00	5	20.80	20.70	-5	12,129	-0.04%
2018/05/21	20	20.78	2	20.80	20.80	18	12,281	0.15%
2018/05/18	0	0.00	2.4	20.77	20.80	-2.4	12,497	-0.02%
2018/05/16	0.6	20.65	2	20.70	20.65	-1.4	12,786	-0.01%
2018/05/15	3	20.75	8	20.76	20.55	-5	13,080	-0.04%
2018/05/14	0	0.00	1	20.60	20.70	-1	13,806	-0.01%
2018/05/11	0	0.00	9.2	20.51	20.60	-9.2	13,895	-0.07%
2018/05/09	2	20.33	0	0.00	20.30	2	13,841	0.01%
2018/05/08	0	0.00	20	20.30	20.35	-20	13,913	-0.14%
2018/05/07	6	20.30	1	20.35	20.30	5	13,992	0.04%
2018/05/04	6	20.34	0	0.00	20.30	6	13,988	0.04%
2018/05/03	1	20.40	0	0.00	20.40	1	13,969	0.01%
2018/05/02	3	20.38	31	20.40	20.45	-28	14,052	-0.20%
2018/04/27	12	20.30	0	0.00	20.45	12	14,028	0.09%
2018/04/25	6	20.40	5	20.40	20.50	1	13,979	0.01%
2018/04/24	2.9	20.47	0.5	20.50	20.50	2.4	14,070	0.02%
2018/04/23	0	0.00	3	20.43	20.50	-3	14,225	-0.02%
2018/04/20	0	0.00	6	20.36	20.40	-6	14,265	-0.04%
2018/04/19	0	0.00	0.3	20.40	20.40	-0.3	14,392	0.00%
2018/04/18	2	20.25	0	0.00	20.25	2	14,412	0.01%
2018/04/17	5	20.20	0	0.00	20.25	5	14,531	0.03%
2018/04/12	1	20.25	8.2	20.35	20.35	-7.2	14,991	-0.05%
2018/04/11	2	20.33	1.2	20.31	20.30	0.8	15,149	0.01%
2018/04/10	2	20.30	0	0.00	20.30	2	15,179	0.01%
2018/04/09	0	0.00	35	20.20	20.20	-35	15,205	-0.23%
2018/04/03	0	0.00	5.1	20.20	20.20	-5.1	15,129	-0.03%
2018/04/02	2	20.25	11.6	20.25	20.25	-9.6	15,180	-0.06%
2018/03/29	0	0.00	5	20.15	20.25	-5	15,097	-0.03%
2018/03/28	0	0.00	10	20.10	20.20	-10	14,917	-0.07%
2018/03/27	0	0.00	3	20.10	20.20	-3	14,848	-0.02%
2018/03/23	15	20.04	0	0.00	20.05	15	14,680	0.10%
2018/03/22	0.2	20.15	0	0.00	20.15	0.2	14,604	0.00%
2018/03/21	13	20.10	0	0.00	20.10	13	14,523	0.09%
2018/03/20	2	20.10	5	20.10	20.10	-3	14,697	-0.02%
2018/03/19	0	0.00	17	20.05	20.20	-17	14,759	-0.12%
2018/03/16	18	20.10	0.1	20.15	20.15	17.9	14,755	0.12%
2018/03/15	0	0.00	5	20.15	20.05	-5	14,458	-0.03%
2018/03/14	6	20.15	1	20.15	20.15	5	14,458	0.03%
2018/03/13	2	20.05	3	20.13	20.15	-1	14,528	-0.01%
2018/03/12	5	20.00	0	0.00	20.05	5	14,424	0.03%
2018/03/09	0	0.00	2	19.98	20.00	-2	14,647	-0.01%
2018/03/08	6	19.95	0	0.00	19.90	6	14,711	0.04%
2018/03/07	7	19.92	3	20.00	19.85	4	14,827	0.03%
2018/03/06	1	19.95	0	0.00	19.95	1	14,871	0.01%
2018/03/05	5	19.85	1	19.80	19.80	4	15,202	0.03%
2018/03/02	4	19.76	12	19.75	19.80	-8	15,164	-0.05%
2018/03/01	6	19.95	0	0.00	19.95	6	15,094	0.04%
2018/02/26	6	20.06	0	0.00	20.10	6	14,821	0.04%
2018/02/23	11	19.99	3	20.00	19.90	8	14,730	0.05%
2018/02/21	3	19.60	0	0.00	19.75	3	14,934	0.02%
2018/02/12	14	19.50	9.4	19.51	19.45	4.6	14,828	0.03%
2018/02/09	16	19.51	0	0.00	19.45	16	14,731	0.11%
2018/02/08	15	19.68	0	0.00	19.70	15	14,738	0.10%
2018/02/07	7	19.76	2	19.70	19.65	5	14,846	0.03%
2018/02/06	14	19.63	8.1	19.65	19.50	5.9	14,673	0.04%
2018/02/05	0	0.00	8	19.96	20.10	-8	13,880	-0.06%
2018/02/02	0	0.00	1	20.15	20.15	-1	13,758	-0.01%
2018/01/30	10	20.05	0	0.00	20.05	10	13,776	0.07%
2018/01/29	0	0.00	3	20.05	20.20	-3	13,903	-0.02%
2018/01/26	0	0.00	4	20.10	20.05	-4	14,056	-0.03%
2018/01/24	1	19.95	0	0.00	20.00	1	14,001	0.01%
2018/01/22	2.6	20.00	0	0.00	20.00	2.6	14,205	0.02%
2018/01/19	0.2	20.00	21.2	19.98	20.05	-21	14,874	-0.14%
2018/01/18	5	20.00	10	20.05	20.05	-5	15,315	-0.03%
2018/01/17	0	0.00	3	20.05	20.05	-3	15,281	-0.02%
2018/01/16	1	19.95	12	19.95	20.00	-11	15,215	-0.07%
2018/01/15	0	0.00	0.3	20.00	20.00	-0.3	15,109	0.00%
2018/01/12	2	19.80	4	19.85	19.85	-2	15,158	-0.01%
2018/01/11	0	0.00	1	19.80	19.85	-1	15,111	-0.01%
2018/01/10	19	19.89	0	0.00	19.85	19	15,259	0.12%
2018/01/09	9	19.87	21	19.85	19.85	-12	15,173	-0.08%
2018/01/08	12	19.77	0	0.00	19.85	12	15,307	0.08%
2018/01/05	1	19.60	6	19.60	19.70	-5	15,164	-0.03%
2018/01/04	3	19.58	0	0.00	19.60	3	15,330	0.02%
2018/01/03	0	0.00	0.1	19.55	19.55	-0.1	15,580	0.00%
2018/01/02	11	19.55	0	0.00	19.55	11	15,625	0.07%