第一金 (2892)-元富-草屯券商分點個股進出

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
▲0.20
漲幅
+0.73%
成交量
14,503張
產業
上市金融類股
2209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－元富-草屯券商分點個股進出

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

元富-草屯券商分點個股進出
元富-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	1	27.55	27.60	-1	14,407	-0.01%
2024/05/14	1.3	27.47	0	0.00	27.40	1.3	14,495	0.01%
2024/05/13	2	27.66	0	0.00	27.80	2	14,403	0.01%
2024/05/10	1.4	27.83	0	0.00	27.90	1.4	14,308	0.01%
2024/05/08	3	27.70	15.9	27.82	28.00	-12.9	14,187	-0.09%
2024/05/07	0	27.80	0	0.00	27.80	0	14,080	0.00%
2024/05/06	0.5	27.80	3	27.95	27.90	-2.5	14,004	-0.02%
2024/05/03	2	27.45	0	0.00	27.40	2	13,683	0.01%
2024/05/02	0	0.00	1	27.35	27.35	-1	13,648	-0.01%
2024/04/30	0	27.35	0	0.00	27.35	0	13,538	0.00%
2024/04/29	0.4	27.45	20	27.35	27.50	-19.6	13,486	-0.15%
2024/04/26	3	27.00	0	0.00	26.95	3	13,225	0.02%
2024/04/25	0.1	26.95	0	0.00	26.90	0.1	13,260	0.00%
2024/04/24	1	27.10	0	0.00	27.20	1	13,199	0.01%
2024/04/23	5.3	27.05	0	0.00	27.15	5.3	13,552	0.04%
2024/04/22	0	0.00	1	27.00	27.10	-1	13,709	-0.01%
2024/04/19	45.1	26.53	0	0.00	26.65	45.1	13,683	0.33%
2024/04/17	51	26.90	0	0.00	26.90	51	13,304	0.38%
2024/04/16	22.1	26.81	0	0.00	26.75	22.1	13,255	0.17%
2024/04/15	27.2	27.29	30	27.28	27.20	-2.8	12,912	-0.02%
2024/04/11	0	27.55	0	0.00	27.45	0	12,870	0.00%
2024/04/10	0.5	27.60	0	0.00	27.50	0.5	12,862	0.00%
2024/04/09	0	27.50	2	27.50	27.55	-2	12,897	-0.02%
2024/04/08	0.5	27.46	0	0.00	27.45	0.5	12,933	0.00%
2024/04/03	17.1	27.35	5	27.35	27.15	12.1	12,931	0.09%
2024/03/29	0	0.00	1	27.60	27.70	-1	12,727	-0.01%
2024/03/28	1	27.60	0	0.00	27.60	1	12,575	0.01%
2024/03/27	20	27.75	2	27.80	27.70	18	12,472	0.14%
2024/03/26	1	27.65	21	27.67	27.80	-20	12,502	-0.16%
2024/03/25	22.6	27.69	5	27.60	27.70	17.6	12,610	0.14%
2024/03/22	0	0.00	4	27.59	27.60	-4	12,632	-0.03%
2024/03/21	0	27.50	5	27.51	27.55	-5	12,499	-0.04%
2024/03/20	35	27.25	0	0.00	27.20	35	12,578	0.28%
2024/03/19	0.1	27.45	10.2	27.35	27.35	-10.1	12,480	-0.08%
2024/03/18	1	27.50	1	27.55	27.45	0	12,439	0.00%
2024/03/15	40	27.40	0	0.00	27.60	40	12,363	0.32%
2024/03/14	3.1	27.48	0	0.00	27.65	3.1	11,837	0.03%
2024/03/13	0	0.00	0.9	27.15	27.25	-0.9	11,503	-0.01%
2024/03/11	6.3	27.05	0	0.00	27.05	6.3	11,319	0.06%
2024/03/08	0	27.05	15.1	27.15	27.10	-15.1	11,310	-0.13%
2024/03/07	0	27.00	0	0.00	27.00	0	11,333	0.00%
2024/03/06	0.2	27.10	1	27.05	27.10	-0.8	11,411	-0.01%
2024/03/05	16.3	26.94	0	0.00	26.90	16.3	11,789	0.14%
2024/03/04	2	26.90	32.1	27.00	26.95	-30.1	11,792	-0.26%
2024/03/01	1.6	27.07	1	27.10	27.05	0.6	11,812	0.00%
2024/02/29	6	27.25	0	0.00	27.10	6	11,947	0.05%
2024/02/27	0.4	26.95	14.4	27.05	26.90	-14.1	11,741	-0.12%
2024/02/23	0.5	27.25	0.1	27.20	27.15	0.4	11,600	0.00%
2024/02/20	0	0.00	9	27.31	27.40	-9	11,915	-0.08%
2024/02/19	0.7	27.19	0	0.00	27.20	0.7	12,068	0.01%
2024/02/16	5.1	26.80	1	27.10	26.85	4.1	12,124	0.03%
2024/02/15	5.2	26.78	1	27.00	26.75	4.2	12,089	0.03%
2024/02/05	0.1	26.90	0	0.00	26.80	0.1	11,901	0.00%
2024/01/31	2	26.60	0	0.00	26.60	2	11,711	0.02%
2024/01/30	7.3	26.59	0	0.00	26.50	7.3	11,655	0.06%
2024/01/29	2	26.85	0	0.00	26.80	2	11,718	0.02%
2024/01/25	0.4	26.70	6.5	26.66	26.65	-6.1	11,726	-0.05%
2024/01/23	2.1	26.55	0	0.00	26.50	2.1	11,731	0.02%
2024/01/22	2	26.55	0	0.00	26.40	2	11,756	0.02%
2024/01/19	2.1	26.39	0	0.00	26.45	2.1	11,730	0.02%
2024/01/18	1	26.20	0	0.00	26.20	1	11,764	0.01%
2024/01/17	13	26.29	0	0.00	26.10	13	11,754	0.11%
2024/01/16	17.5	26.56	0	0.00	26.50	17.5	11,459	0.15%
2024/01/15	12.2	26.90	0.2	27.10	26.80	12	11,258	0.11%
2024/01/12	1	26.90	1	26.90	26.90	0	11,395	0.00%
2024/01/11	0.1	27.05	0.4	27.10	27.05	-0.3	11,438	0.00%
2024/01/10	5.5	26.93	0	0.00	26.90	5.5	11,439	0.05%
2024/01/09	0	27.15	0	0.00	27.05	0	11,468	0.00%
2024/01/08	0.4	27.25	0	0.00	27.25	0.4	11,481	0.00%
2024/01/05	0.3	27.10	0	0.00	27.00	0.3	11,476	0.00%
2024/01/04	1	27.00	0	0.00	27.00	1	11,549	0.01%
2024/01/03	0.1	27.00	0	0.00	27.00	0.1	11,752	0.00%
2023/12/29	0	0.00	3	27.30	27.40	-3	11,710	-0.03%
2023/12/28	10	27.33	0	0.00	27.45	10	11,986	0.08%
2023/12/27	0	0.00	0.1	27.10	27.20	-0.1	11,954	0.00%
2023/12/26	0	26.95	0	0.00	27.00	0	11,949	0.00%
2023/12/25	0.5	26.84	0	0.00	26.85	0.5	11,980	0.00%
2023/12/22	1	26.75	0	0.00	26.75	1	12,098	0.01%
2023/12/21	3	26.75	0	0.00	26.80	3	12,206	0.02%
2023/12/20	23	26.97	0	0.00	26.90	23	12,190	0.19%
2023/12/18	0	0.00	2	27.50	27.50	-2	12,109	-0.02%
2023/12/15	20	27.58	3.1	27.60	27.35	16.9	12,182	0.14%
2023/12/14	0.2	27.40	1	27.65	27.60	-0.8	11,961	-0.01%
2023/12/13	1	27.25	0	27.40	27.40	1	11,858	0.01%
2023/12/12	0	0.00	4	27.51	27.50	-4	12,137	-0.03%
2023/12/11	0.6	27.60	7.1	27.49	27.55	-6.5	12,210	-0.05%
2023/12/08	0	27.55	1	27.50	27.60	-1	12,224	-0.01%
2023/12/07	2.1	27.48	0	27.50	27.45	2	12,328	0.02%
2023/12/06	0.4	27.59	10	27.65	27.60	-9.6	12,344	-0.08%
2023/12/05	0.2	27.40	0	0.00	27.35	0.2	12,239	0.00%
2023/12/01	0.1	27.65	6	27.40	27.35	-5.9	12,174	-0.05%
2023/11/30	10	27.65	0	0.00	27.70	10	12,014	0.08%
2023/11/29	0	27.50	0.7	27.50	27.50	-0.7	11,585	-0.01%
2023/11/28	0.4	27.60	0	0.00	27.60	0.4	11,458	0.00%
2023/11/27	0	0.00	1.2	27.50	27.45	-1.2	11,698	-0.01%
2023/11/24	0	0.00	5	27.80	27.65	-5	11,623	-0.04%
2023/11/21	0	27.75	10	27.74	27.85	-10	11,594	-0.09%
2023/11/20	0	0.00	0.1	27.35	27.45	-0.1	11,446	0.00%
2023/11/17	0	0.00	10	27.55	27.55	-10	11,503	-0.09%
2023/11/16	0	0.00	24.9	27.33	27.50	-24.9	11,395	-0.22%
2023/11/15	0	0.00	88	27.06	27.15	-88	11,271	-0.78%
2023/11/14	0.2	26.93	0	0.00	26.95	0.2	11,277	0.00%
2023/11/10	0.1	26.85	1	26.90	26.85	-0.9	11,695	-0.01%
2023/11/08	0	26.90	0	26.90	26.85	0	12,160	0.00%
2023/11/07	0	26.85	0	0.00	26.85	0	12,848	0.00%
2023/11/06	0.7	26.89	0	26.85	26.90	0.7	13,334	0.01%
2023/11/03	1	26.45	2	26.55	26.70	-1	13,520	-0.01%
2023/10/31	1	25.85	10	25.90	25.90	-9	14,169	-0.06%
2023/10/27	0.4	26.05	0	0.00	26.00	0.4	14,522	0.00%
2023/10/26	5	25.85	0	0.00	25.85	5	14,678	0.03%
2023/10/25	1	26.00	0	0.00	25.95	1	14,611	0.01%
2023/10/24	5	26.04	0	0.00	26.00	5	14,735	0.03%
2023/10/23	6.1	26.00	0	0.00	26.00	6.1	14,869	0.04%
2023/10/20	9	26.06	0	0.00	26.20	9	14,880	0.06%
2023/10/19	2	26.43	0	0.00	26.40	2	14,692	0.01%
2023/10/18	0	0.00	1	26.70	26.70	-1	14,710	-0.01%
2023/10/17	2	26.60	19	26.65	26.65	-17	14,709	-0.12%
2023/10/16	0.2	26.75	0	0.00	26.75	0.2	14,736	0.00%
2023/10/12	0	0.00	20	26.90	27.00	-20	14,904	-0.13%
2023/10/11	0.1	26.90	0	0.00	26.85	0.1	14,925	0.00%
2023/10/06	1.6	26.51	0	0.00	26.55	1.6	14,759	0.01%
2023/10/05	0.1	26.20	2.6	26.30	26.20	-2.5	14,787	-0.02%
2023/10/04	29.4	26.05	0	0.00	26.00	29.4	14,770	0.20%
2023/10/03	1	26.45	0	0.00	26.40	1	14,554	0.01%
2023/10/02	7	26.50	0	0.00	26.55	7	14,675	0.05%
2023/09/28	0	26.55	0	0.00	26.55	0	14,899	0.00%
2023/09/27	4.4	26.49	0	0.00	26.50	4.4	14,900	0.03%
2023/09/26	1.2	26.65	0	0.00	26.55	1.2	14,850	0.01%
2023/09/25	1.5	26.80	2	26.90	26.90	-0.5	14,744	0.00%
2023/09/22	0.1	26.65	0	0.00	26.65	0.1	14,802	0.00%
2023/09/21	1.5	26.68	0	0.00	26.55	1.5	14,822	0.01%
2023/09/20	0.5	27.00	0	0.00	27.00	0.5	14,912	0.00%
2023/09/19	0	27.10	1	27.05	27.10	-1	14,854	-0.01%
2023/09/15	2	26.83	3	26.85	26.90	-1	15,054	-0.01%
2023/09/14	0.2	26.80	1	26.95	27.10	-0.8	14,807	-0.01%
2023/09/13	3	26.70	2.4	26.81	26.75	0.6	14,706	0.00%
2023/09/12	0	0.00	1	26.65	26.75	-1	14,916	-0.01%
2023/09/11	0.1	26.70	0	0.00	26.60	0.1	14,954	0.00%
2023/09/08	0.3	26.64	0	0.00	26.55	0.3	14,958	0.00%
2023/09/07	1.2	26.51	0	0.00	26.45	1.2	15,063	0.01%
2023/09/06	11.5	26.50	0	0.00	26.40	11.5	15,125	0.08%
2023/09/05	0.1	26.75	0	0.00	26.60	0.1	15,065	0.00%
2023/09/01	1	26.50	0	0.00	26.45	1	15,193	0.01%
2023/08/31	32	26.55	0	0.00	26.30	32	15,220	0.21%
2023/08/30	1	26.65	1	26.75	26.70	0	14,856	0.00%
2023/08/29	0.8	26.61	0	0.00	26.70	0.8	14,995	0.01%
2023/08/28	0.1	26.60	1	26.55	26.55	-0.9	15,349	-0.01%
2023/08/25	21.1	26.40	5.1	26.55	26.25	16	16,008	0.10%
2023/08/24	3	26.50	3.6	26.50	26.45	-0.6	16,016	0.00%
2023/08/23	4.1	26.30	1.1	26.30	26.30	3	15,980	0.02%
2023/08/22	5	26.26	0	0.00	26.25	5	15,982	0.03%
2023/08/21	0.1	26.30	0	0.00	26.25	0.1	16,085	0.00%
2023/08/18	2	26.30	7	26.29	26.20	-5	16,093	-0.03%
2023/08/17	8.3	25.90	1	26.10	26.10	7.3	16,002	0.05%
2023/08/16	16.2	26.10	0	0.00	26.10	16.2	15,857	0.10%
2023/08/15	36	26.66	0	0.00	26.50	36	15,730	0.23%
2023/08/14	33.3	26.91	0	0.00	26.85	33.3	15,664	0.21%
2023/08/11	23.1	27.29	6	27.79	27.20	17.1	15,622	0.11%
2023/08/10	1.1	29.16	12.8	29.24	29.25	-11.6	14,981	-0.08%
2023/08/09	1	29.00	15	29.00	29.15	-14	14,518	-0.10%
2023/08/08	0	29.05	0	0.00	28.85	0	14,259	0.00%
2023/08/07	2.5	28.96	6	29.05	28.95	-3.5	14,089	-0.03%
2023/08/04	6	28.88	0	0.00	28.75	6	13,884	0.04%
2023/08/02	3	29.00	1	29.05	28.90	2	13,674	0.01%
2023/08/01	2.5	29.12	9.1	29.11	29.25	-6.6	13,459	-0.05%
2023/07/31	8	29.00	6.1	29.00	29.05	1.9	13,406	0.01%
2023/07/28	1	28.75	5	28.83	28.80	-4	13,397	-0.03%
2023/07/27	3	28.67	1.1	28.66	28.70	1.9	13,514	0.01%
2023/07/26	1.1	28.60	11	28.61	28.70	-9.9	13,506	-0.07%
2023/07/25	0.2	28.26	3.4	28.20	28.35	-3.2	13,371	-0.02%
2023/07/24	1.1	28.15	6	28.13	28.05	-5	13,347	-0.04%
2023/07/20	0.1	28.30	0	0.00	28.30	0.1	13,569	0.00%
2023/07/19	0.1	28.15	1.2	28.31	28.15	-1.2	13,525	-0.01%
2023/07/18	0	0.00	0.3	28.35	28.30	-0.3	13,445	0.00%
2023/07/17	2	28.20	1	28.25	28.25	1	13,284	0.01%
2023/07/13	0	0.00	3	27.95	27.90	-3	13,078	-0.02%
2023/07/11	0.1	27.85	1.5	27.75	27.80	-1.5	13,029	-0.01%
2023/07/10	0.4	27.45	1	27.35	27.30	-0.6	12,990	0.00%
2023/07/07	1.5	27.16	0	0.00	27.20	1.5	12,914	0.01%
2023/07/06	4.3	27.51	2	27.48	27.40	2.3	12,789	0.02%
2023/07/05	1.1	27.85	0	0.00	27.80	1.1	12,500	0.01%
2023/07/03	0.3	27.70	1	27.80	27.70	-0.7	12,482	-0.01%
2023/06/29	0.1	27.70	0	0.00	27.70	0.1	12,489	0.00%
2023/06/26	0.2	27.85	0	0.00	27.75	0.2	12,265	0.00%
2023/06/19	2	27.65	0	0.00	27.80	2	12,148	0.02%
2023/06/16	2	27.68	0	0.00	27.60	2	12,157	0.02%
2023/06/15	1.4	27.71	0	0.00	27.70	1.4	12,060	0.01%
2023/06/13	0	27.90	0	0.00	27.90	0	12,293	0.00%
2023/06/12	0.5	28.00	0.8	28.10	27.90	-0.4	12,397	0.00%
2023/06/09	1	28.00	0	0.00	27.95	1	12,589	0.01%
2023/06/08	0	27.95	0	0.00	27.95	0	12,812	0.00%
2023/06/07	0.2	27.90	3.7	27.90	27.90	-3.5	12,920	-0.03%
2023/06/06	1.7	27.77	0	0.00	27.75	1.7	12,970	0.01%
2023/06/05	0.1	27.90	0	0.00	27.75	0.1	12,977	0.00%
2023/06/01	18.1	27.78	0	0.00	27.65	18.1	12,829	0.14%
2023/05/31	5	27.90	3	27.90	28.10	2	12,634	0.02%
2023/05/30	106	28.06	1.1	28.00	28.10	104.9	12,213	0.86%	大買/鉅額交易
2023/05/29	0	27.95	0	0.00	28.00	0	12,487	0.00%
2023/05/26	10.1	27.63	0	0.00	27.75	10.1	13,131	0.08%
2023/05/25	1.1	27.72	0	0.00	27.75	1.1	13,228	0.01%
2023/05/24	0	27.90	1	27.95	28.00	-1	13,321	-0.01%
2023/05/23	0.1	28.05	1	28.05	28.15	-0.9	13,239	-0.01%
2023/05/22	0	0.00	1	28.00	28.00	-1	13,275	-0.01%
2023/05/19	0.1	28.00	11	28.00	28.10	-10.9	13,337	-0.08%
2023/05/18	0	0.00	5	28.00	28.05	-5	13,359	-0.04%
2023/05/17	0	0.00	23	27.76	27.90	-23	13,333	-0.17%
2023/05/16	0.1	27.55	21	27.55	27.55	-20.9	13,251	-0.16%
2023/05/15	0	0.00	6	27.36	27.40	-6	13,290	-0.05%
2023/05/11	0	27.50	0	0.00	27.50	0	13,383	0.00%
2023/05/10	0.4	27.50	5	27.60	27.50	-4.6	13,390	-0.03%
2023/05/09	0.1	27.45	10.2	27.55	27.55	-10.1	13,446	-0.08%
2023/05/08	0.7	27.40	32	27.33	27.40	-31.3	13,541	-0.23%
2023/05/05	0.1	27.20	10	27.13	27.10	-9.9	13,588	-0.07%
2023/05/04	0	27.00	10	27.03	27.05	-10	13,797	-0.07%
2023/05/03	1	26.95	15	27.02	26.95	-14	13,896	-0.10%
2023/05/02	0.3	27.20	0	0.00	27.20	0.3	14,475	0.00%
2023/04/28	2	26.98	1	27.05	27.10	1	15,051	0.01%
2023/04/27	0	27.00	0	0.00	27.00	0	15,111	0.00%
2023/04/26	0.1	27.00	0	0.00	27.05	0.1	15,197	0.00%
2023/04/25	0.1	27.05	1	27.00	26.90	-0.9	15,143	-0.01%
2023/04/24	0.1	26.90	0	0.00	26.95	0.1	15,189	0.00%
2023/04/21	0	0.00	1	26.90	26.90	-1	15,471	-0.01%
2023/04/19	0.1	26.85	0	0.00	26.85	0.1	15,900	0.00%
2023/04/17	0	0.00	0.1	26.85	26.75	-0.1	16,033	0.00%
2023/04/13	0.1	26.75	3.3	26.70	26.75	-3.3	16,146	-0.02%
2023/04/12	0	0.00	3	26.70	26.70	-3	16,240	-0.02%
2023/04/11	0.1	26.60	4.3	26.59	26.65	-4.2	16,365	-0.03%
2023/04/10	0.4	26.60	0	0.00	26.55	0.4	16,346	0.00%
2023/04/07	0.3	26.58	0	0.00	26.50	0.3	16,357	0.00%
2023/04/06	0.5	26.70	2	26.55	26.60	-1.5	16,385	-0.01%
2023/03/31	0.1	26.40	4	26.50	26.45	-3.9	16,314	-0.02%
2023/03/28	0	26.35	0	0.00	26.25	0	16,262	0.00%
2023/03/27	0.2	26.37	1	26.40	26.35	-0.8	16,325	0.00%
2023/03/24	0	0.00	1	26.40	26.35	-1	16,501	-0.01%
2023/03/23	0.2	26.36	0	0.00	26.40	0.2	16,490	0.00%
2023/03/21	1	25.95	0	0.00	25.85	1	16,642	0.01%
2023/03/20	2	25.53	0	0.00	25.65	2	16,642	0.01%
2023/03/17	0	0.00	0.1	25.90	25.80	-0.1	16,569	0.00%
2023/03/16	1	25.75	0	0.00	25.80	1	16,434	0.01%
2023/03/15	1	26.00	0	0.00	25.90	1	16,402	0.01%
2023/03/14	5	26.06	8	26.05	26.00	-3	16,502	-0.02%
2023/03/13	1	26.15	1	26.35	26.25	0	16,301	0.00%
2023/03/10	0.4	26.45	0	0.00	26.35	0.4	16,140	0.00%
2023/03/09	1	26.60	0	26.65	26.65	1	16,124	0.01%
2023/03/08	0	26.80	0	0.00	26.75	0	16,685	0.00%
2023/03/07	0.5	26.70	2	26.70	26.70	-1.5	16,765	-0.01%
2023/03/06	0.6	26.51	0	0.00	26.45	0.6	16,949	0.00%
2023/03/03	1	26.30	0.2	26.45	26.35	0.8	16,939	0.00%
2023/03/02	5	26.34	0	0.00	26.30	5	16,937	0.03%
2023/03/01	0.1	26.65	0	0.00	26.60	0.1	16,798	0.00%
2023/02/24	1	26.90	0	0.00	26.80	1	16,412	0.01%
2023/02/23	0.2	26.99	3	27.02	27.05	-2.8	15,735	-0.02%
2023/02/22	1.1	26.85	7	26.67	26.95	-5.9	15,670	-0.04%
2023/02/20	0	0.00	6	26.75	26.75	-6	15,648	-0.04%
2023/02/16	0	0.00	2	26.60	26.55	-2	15,691	-0.01%
2023/02/14	0.1	26.60	0	0.00	26.70	0.1	15,762	0.00%
2023/02/13	1.1	26.23	2	26.55	26.60	-0.9	15,693	-0.01%
2023/02/10	5.6	26.27	3	26.28	26.35	2.6	15,634	0.02%
2023/02/09	0	0.00	2	26.20	26.15	-2	15,601	-0.01%
2023/02/08	1	26.10	16	26.15	26.10	-15	15,647	-0.10%
2023/02/07	2.2	26.06	0	0.00	26.10	2.2	15,721	0.01%
2023/02/06	1.3	26.09	0.1	26.15	26.05	1.2	15,680	0.01%
2023/02/03	2	26.05	0	0.00	26.20	2	15,560	0.01%
2023/02/02	4	26.19	2.4	26.17	26.15	1.6	15,462	0.01%
2023/02/01	7.3	26.12	0	0.00	26.30	7.3	15,246	0.05%
2023/01/31	19.1	26.19	1	26.50	26.10	18.1	15,176	0.12%
2023/01/30	6.1	26.57	1.2	26.92	26.90	4.9	14,530	0.03%
2023/01/17	0.1	26.75	1	26.85	26.75	-0.9	14,000	-0.01%
2023/01/16	1	26.75	0	0.00	26.70	1	14,044	0.01%
2023/01/13	0	26.50	1	26.65	26.45	-1	14,017	-0.01%
2023/01/12	3	26.42	0	0.00	26.45	3	14,308	0.02%
2023/01/11	6	26.75	0	0.00	26.80	6	14,215	0.04%
2023/01/10	0.5	27.10	0	0.00	27.10	0.5	14,050	0.00%
2023/01/09	0.2	27.00	12	27.00	27.00	-11.8	14,075	-0.08%
2023/01/06	0.3	26.50	0	0.00	26.50	0.3	13,996	0.00%
2023/01/05	0.1	26.40	0	0.00	26.50	0.1	14,269	0.00%
2023/01/03	100	26.10	0	0.00	26.30	100	14,570	0.69%
2022/12/30	0.1	26.40	100	26.55	26.50	-99.9	14,499	-0.69%
2022/12/29	29	26.05	29	26.00	26.10	0	14,570	0.00%
2022/12/27	0	26.45	2.1	26.50	26.50	-2.1	14,844	-0.01%
2022/12/26	0.3	26.40	0	0.00	26.40	0.3	15,067	0.00%
2022/12/23	23.1	26.20	0	0.00	26.30	23.1	15,320	0.15%
2022/12/21	5.1	26.20	0	0.00	26.30	5.1	15,797	0.03%
2022/12/20	0	0.00	10	26.30	26.30	-10	15,983	-0.06%
2022/12/15	0	0.00	0.1	26.40	26.40	-0.1	16,007	0.00%
2022/12/14	0.1	26.35	0	0.00	26.35	0.1	16,169	0.00%
2022/12/13	0	26.10	2	26.40	26.00	-2	16,162	-0.01%
2022/12/12	0.5	26.45	11	26.10	26.40	-10.5	16,068	-0.07%
2022/12/09	2	26.20	0	0.00	26.20	2	16,567	0.01%
2022/12/08	0.6	26.09	2	26.18	26.30	-1.4	16,548	-0.01%
2022/12/07	14.2	26.34	10.2	26.15	26.15	4	16,571	0.02%
2022/12/06	0.3	26.00	10	26.10	25.90	-9.7	16,461	-0.06%
2022/12/05	0.1	26.00	0	0.00	25.90	0.1	16,290	0.00%
2022/12/02	5.2	26.00	10.1	25.85	25.85	-4.9	16,262	-0.03%
2022/12/01	10.2	26.40	8.4	26.26	26.20	1.8	16,286	0.01%
2022/11/30	0	26.10	0	0.00	26.20	0	16,261	0.00%
2022/11/29	0	26.20	0	0.00	26.20	0	15,636	0.00%
2022/11/28	13.4	25.67	0	0.00	25.85	13.4	15,494	0.09%
2022/11/25	0.2	25.77	8	25.80	25.90	-7.8	15,448	-0.05%
2022/11/24	0.1	25.60	1	25.45	25.60	-0.9	15,343	-0.01%
2022/11/23	1.1	25.37	0	0.00	25.45	1.1	15,251	0.01%
2022/11/18	0.1	25.40	0	0.00	25.30	0.1	15,085	0.00%
2022/11/17	0	0.00	25	25.40	25.55	-25	14,982	-0.17%
2022/11/16	1.2	25.58	0	0.00	25.70	1.2	15,010	0.01%
2022/11/15	0.1	25.90	0	0.00	25.90	0.1	14,833	0.00%
2022/11/14	0	25.90	13	25.88	25.80	-13	14,741	-0.09%
2022/11/10	0.6	25.30	0	0.00	25.15	0.6	14,332	0.00%
2022/11/09	0	0.00	0.3	25.30	25.30	-0.3	14,352	0.00%
2022/11/08	0	25.15	1	25.00	25.10	-1	14,290	-0.01%
2022/11/07	1.5	24.95	3	24.90	24.95	-1.5	14,254	-0.01%
2022/10/31	0	0.00	5.3	24.86	24.75	-5.3	14,436	-0.04%
2022/10/28	1	24.50	0	0.00	24.55	1	14,652	0.01%
2022/10/27	5	24.69	2	25.00	24.60	3	14,850	0.02%
2022/10/26	3.1	24.85	0	0.00	24.85	3.1	14,932	0.02%
2022/10/25	3.2	24.60	0	0.00	24.75	3.2	14,979	0.02%
2022/10/24	0.1	24.50	0	0.00	24.50	0.1	15,161	0.00%
2022/10/21	1	24.05	0	0.00	24.15	1	15,163	0.01%
2022/10/20	4.1	23.31	4	23.58	23.75	0.1	15,189	0.00%
2022/10/19	2	23.80	0	0.00	23.75	2	14,930	0.01%
2022/10/18	2	24.00	0	0.00	24.05	2	14,910	0.01%
2022/10/17	0.3	24.05	0	0.00	24.00	0.3	14,972	0.00%
2022/10/13	7.6	24.60	5	24.60	24.55	2.6	14,869	0.02%
2022/10/11	5.6	24.97	0	0.00	25.00	5.6	14,633	0.04%
2022/10/07	0.2	25.60	3	25.50	25.50	-2.8	14,359	-0.02%
2022/10/06	0.3	25.80	0.1	25.60	25.80	0.3	14,317	0.00%
2022/10/05	0.1	25.60	0	0.00	25.45	0.1	14,397	0.00%
2022/10/04	0	0.00	0	25.55	25.55	0	14,411	0.00%
2022/10/03	7.2	25.66	0	0.00	25.65	7.2	14,232	0.05%
2022/09/30	5	26.15	0	0.00	26.00	5	14,164	0.04%
2022/09/29	0	0.00	2.5	26.22	26.35	-2.5	14,154	-0.02%
2022/09/28	0	0.00	15.2	26.27	26.35	-15.2	14,075	-0.11%
2022/09/27	5	26.25	0.1	26.40	26.60	4.9	13,907	0.04%
2022/09/26	13.1	26.35	0	0.00	26.25	13.1	13,928	0.09%
2022/09/23	0.5	26.70	1	26.70	26.65	-0.5	14,030	0.00%
2022/09/22	6	26.37	0	0.00	26.50	6	14,280	0.04%
2022/09/21	0	26.80	0	26.85	26.75	0	14,397	0.00%
2022/09/20	0.1	26.60	0	0.00	26.50	0.1	14,439	0.00%
2022/09/19	1.9	26.70	3	26.88	26.60	-1.1	14,574	-0.01%
2022/09/16	6.6	26.89	4.2	26.93	26.90	2.4	14,830	0.02%
2022/09/15	4	26.54	0	0.00	26.45	4	14,670	0.03%
2022/09/14	21	26.48	0	26.55	26.40	21	14,859	0.14%
2022/09/13	0	26.85	0	0.00	26.75	0	15,390	0.00%
2022/09/12	0.5	26.90	5	26.75	26.80	-4.5	15,786	-0.03%
2022/09/08	5	26.35	1.6	26.35	26.45	3.5	16,168	0.02%
2022/09/07	1.3	26.18	2	26.20	26.20	-0.7	16,563	0.00%
2022/09/06	0.3	26.70	0	0.00	26.60	0.3	16,710	0.00%
2022/09/05	2.1	26.50	1	26.55	26.45	1.1	16,861	0.01%
2022/09/01	5	26.20	0	0.00	26.30	5	17,117	0.03%
2022/08/31	6	26.53	0	0.00	26.55	6	17,015	0.04%
2022/08/30	0	0.00	2	26.20	26.35	-2	17,038	-0.01%
2022/08/29	5	26.30	0	0.00	26.35	5	17,074	0.03%
2022/08/25	20	26.48	6	26.50	26.55	14	17,237	0.08%
2022/08/23	1.2	26.29	0	0.00	26.15	1.2	18,826	0.01%
2022/08/22	1.1	26.56	0	0.00	26.60	1.1	19,109	0.01%
2022/08/19	0.1	26.70	0	0.00	26.80	0.1	19,335	0.00%
2022/08/18	0.3	26.80	5	26.75	26.80	-4.7	19,534	-0.02%
2022/08/16	0	0.00	10	26.50	26.55	-10	19,947	-0.05%
2022/08/15	0	26.75	0	0.00	26.60	0	20,364	0.00%
2022/08/12	1	26.55	10	26.55	26.65	-9	20,639	-0.04%
2022/08/11	0	26.90	0	0.00	26.80	0	20,912	0.00%
2022/08/10	0.5	26.45	12	26.32	26.30	-11.5	21,162	-0.05%
2022/08/09	0	26.00	5	25.70	25.90	-5	21,187	-0.02%
2022/08/08	1.5	25.57	0	0.00	25.45	1.5	21,340	0.01%
2022/08/05	1	25.65	0	0.00	25.65	1	21,289	0.00%
2022/08/04	20	25.46	0	0.00	25.55	20	21,507	0.09%
2022/08/03	2	26.88	1	26.80	26.95	1	21,404	0.00%
2022/08/02	1	26.80	0	0.00	26.95	1	21,427	0.00%
2022/08/01	0	0.00	8	27.03	27.00	-8	21,415	-0.04%
2022/07/29	8	26.83	3	27.00	27.00	5	21,474	0.02%
2022/07/28	1	26.70	6	26.73	26.75	-5	21,233	-0.02%
2022/07/27	1	26.10	0	0.00	26.35	1	21,094	0.00%
2022/07/26	0.1	26.00	0	0.00	25.90	0.1	20,974	0.00%
2022/07/25	0	0.00	13	26.04	26.00	-13	20,901	-0.06%
2022/07/21	0	0.00	8	25.45	25.50	-8	20,972	-0.04%
2022/07/20	1.1	24.97	0	0.00	25.00	1.1	21,046	0.01%
2022/07/19	10	24.95	0	0.00	25.05	10	21,077	0.05%
2022/07/15	14	24.78	0	0.00	24.70	14	21,225	0.07%
2022/07/13	5.3	24.93	2	25.38	25.30	3.3	21,346	0.02%
2022/07/12	16.1	24.56	40	24.50	24.50	-23.9	21,402	-0.11%
2022/07/11	0.2	25.45	15	25.50	25.30	-14.8	21,405	-0.07%
2022/07/08	6	25.58	1	25.60	25.50	5	21,700	0.02%
2022/07/06	3	25.73	0	0.00	25.60	3	21,680	0.01%
2022/07/05	0.1	26.20	2	26.20	25.95	-1.9	21,855	-0.01%
2022/07/04	2	25.78	1	25.90	25.90	1	21,929	0.00%
2022/07/01	15.1	25.96	0	0.00	25.80	15.1	22,193	0.07%
2022/06/30	1	26.15	101	26.17	26.20	-100	22,426	-0.45%	大賣/
2022/06/28	0	26.45	0	0.00	26.45	0	22,321	0.00%
2022/06/27	0.1	26.50	0	0.00	26.45	0.1	22,337	0.00%
2022/06/24	10	26.25	0	0.00	26.40	10	22,154	0.05%
2022/06/23	0.1	26.30	1	26.25	26.25	-0.9	21,934	0.00%
2022/06/21	1	26.55	0	0.00	26.40	1	21,655	0.00%
2022/06/20	0.1	25.90	0	0.00	25.80	0.1	21,249	0.00%
2022/06/17	7	25.88	0	0.00	25.85	7	20,924	0.03%
2022/06/16	10	26.60	0	0.00	26.40	10	20,568	0.05%
2022/06/15	25	26.45	48	26.50	26.40	-23	20,682	-0.11%
2022/06/14	0.3	26.55	0.3	26.35	26.50	0	20,708	0.00%
2022/06/13	10	25.88	0	0.00	26.20	10	20,681	0.05%
2022/06/10	0.6	26.39	0	0.00	26.20	0.6	20,562	0.00%
2022/06/08	0	0.00	0.3	26.50	26.45	-0.3	20,569	0.00%
2022/06/07	0.1	26.55	0	0.00	26.45	0.1	20,624	0.00%
2022/06/06	8.2	26.32	0	0.00	26.35	8.2	20,684	0.04%
2022/06/01	1.1	26.63	3	27.15	26.50	-1.9	21,246	-0.01%
2022/05/31	0.1	27.10	0.4	27.50	27.35	-0.3	20,960	0.00%
2022/05/30	0.1	26.95	16	26.85	26.95	-15.9	19,744	-0.08%
2022/05/27	0	26.55	2	26.55	26.55	-2	19,459	-0.01%
2022/05/26	0.1	26.30	0	0.00	26.25	0.1	19,429	0.00%
2022/05/25	5	26.30	0	0.00	26.35	5	19,678	0.03%
2022/05/24	0	0.00	2.2	26.50	26.50	-2.2	19,804	-0.01%
2022/05/23	5.1	26.45	1	26.40	26.25	4.1	19,567	0.02%
2022/05/20	10.1	26.00	0	0.00	26.20	10.1	19,291	0.05%
2022/05/19	0.1	25.85	3	25.85	25.80	-2.9	19,053	-0.02%
2022/05/18	5	25.70	0	0.00	26.35	5	18,812	0.03%
2022/05/17	0	0.00	0.4	25.65	25.50	-0.4	18,588	0.00%
2022/05/16	0	0.00	3	25.45	25.70	-3	18,547	-0.02%
2022/05/13	3.3	25.38	0	0.00	25.60	3.3	18,389	0.02%
2022/05/12	14.2	25.75	0	0.00	25.50	14.2	18,420	0.08%
2022/05/11	5	26.27	0	0.00	26.35	5	18,171	0.03%
2022/05/10	6.2	25.86	6.1	26.30	26.35	0.1	18,077	0.00%
2022/05/09	23.1	26.34	4	26.08	26.10	19.1	18,003	0.11%
2022/05/06	21.1	26.79	2	26.90	26.85	19.1	18,006	0.11%
2022/05/05	15.2	27.15	0	0.00	27.10	15.2	18,118	0.08%
2022/05/04	5.1	27.40	2	27.50	27.40	3.1	18,084	0.02%
2022/05/03	1	27.55	2	27.60	27.50	-1	18,343	-0.01%
2022/04/29	5.3	27.65	2	27.75	27.80	3.3	18,470	0.02%
2022/04/28	13	27.42	0	0.00	27.60	13	18,634	0.07%
2022/04/27	7	27.69	0	0.00	27.65	7	18,543	0.04%
2022/04/26	2.2	27.89	5	28.28	28.00	-2.8	18,531	-0.02%
2022/04/25	13	27.58	0	0.00	27.60	13	18,432	0.07%
2022/04/22	15	27.50	10	27.95	27.95	5	18,353	0.03%
2022/04/21	3.1	27.67	0	0.00	27.70	3.1	18,387	0.02%
2022/04/20	1.2	27.76	1	28.00	28.10	0.2	18,500	0.00%
2022/04/18	29.1	27.84	4	27.50	27.80	25.1	18,595	0.13%
2022/04/15	19	28.46	0	0.00	28.40	19	18,348	0.10%
2022/04/14	2.1	28.75	5	28.60	28.60	-2.9	18,334	-0.02%
2022/04/13	1	29.40	1	29.45	29.55	0	18,102	0.00%
2022/04/12	0.2	29.60	9	29.52	29.60	-8.8	17,969	-0.05%
2022/04/11	8.2	29.67	82	29.66	29.65	-73.8	17,812	-0.41%
2022/04/08	20.3	29.05	28	29.23	29.50	-7.8	17,646	-0.04%
2022/04/07	14	29.69	87	29.67	29.10	-73	17,519	-0.42%
2022/04/06	6.1	29.51	23.1	28.92	29.75	-16.9	17,130	-0.10%
2022/03/31	0.1	28.00	6	28.34	28.45	-5.9	16,554	-0.04%
2022/03/30	2.1	27.83	0	0.00	28.00	2.1	16,221	0.01%
2022/03/29	0	0.00	0	27.65	27.65	0	15,994	0.00%
2022/03/28	0.1	27.80	0.1	27.75	27.80	0	15,957	0.00%
2022/03/25	0	27.70	1	27.75	27.75	-1	15,883	-0.01%
2022/03/24	1.1	27.55	0	0.00	27.60	1.1	15,791	0.01%
2022/03/23	23	27.43	7	27.49	27.50	16	15,821	0.10%
2022/03/22	0	27.20	0	0.00	27.20	0	15,653	0.00%
2022/03/21	0.1	27.00	1	27.10	27.00	-0.9	15,565	-0.01%
2022/03/18	2.1	26.90	1	27.00	27.00	1.1	15,517	0.01%
2022/03/17	2	26.55	2	26.50	26.55	0	15,079	0.00%
2022/03/16	0	0.00	3.4	26.10	26.30	-3.4	14,874	-0.02%
2022/03/15	10	25.80	0	0.00	25.90	10	14,711	0.07%
2022/03/14	1.3	25.87	0.8	25.95	25.95	0.5	14,695	0.00%
2022/03/11	0.1	25.63	20	25.60	25.60	-19.9	14,709	-0.14%
2022/03/10	8.2	25.52	24	25.60	25.75	-15.8	14,721	-0.11%
2022/03/09	1.2	25.17	10	25.20	25.10	-8.8	14,629	-0.06%
2022/03/08	3	25.07	0	0.00	25.05	3	14,503	0.02%
2022/03/07	16.1	25.44	0	0.00	25.50	16.1	14,280	0.11%
2022/03/04	4.1	25.83	0.6	26.00	26.00	3.4	14,549	0.02%
2022/03/03	1	26.15	0	0.00	26.25	1	14,587	0.01%
2022/03/02	0.2	26.25	2	26.05	26.25	-1.9	14,666	-0.01%
2022/03/01	0.2	26.10	16.1	26.00	26.10	-15.9	14,606	-0.11%
2022/02/25	21	25.59	3	25.50	25.70	18	14,418	0.12%
2022/02/24	25.7	25.82	6	25.73	25.85	19.7	13,978	0.14%
2022/02/23	0	0.00	1	26.25	26.25	-1	13,716	-0.01%
2022/02/22	12	26.05	0	0.00	26.20	12	13,725	0.09%
2022/02/21	0.1	26.45	9	26.34	26.35	-8.9	13,701	-0.06%
2022/02/17	0.3	26.60	0	0.00	26.60	0.3	13,849	0.00%
2022/02/16	0	0.00	3	26.45	26.35	-3	13,860	-0.02%
2022/02/15	0	0.00	4	26.26	26.20	-4	13,890	-0.03%
2022/02/14	2	26.13	6	26.19	26.40	-4	13,880	-0.03%
2022/02/11	2.1	26.50	4	26.54	26.55	-1.9	13,718	-0.01%
2022/02/10	1.1	26.41	0	0.00	26.60	1.1	13,790	0.01%
2022/02/09	0	0.00	0.1	26.40	26.55	-0.1	13,764	0.00%
2022/02/08	0	0.00	25.1	26.16	26.20	-25.1	13,636	-0.18%
2022/02/07	0.2	25.85	6	25.57	25.75	-5.8	13,397	-0.04%
2022/01/26	5.2	24.91	0	0.00	25.15	5.2	13,050	0.04%
2022/01/25	21	24.80	4	24.90	25.10	17	13,017	0.13%
2022/01/24	4	24.85	2	25.10	25.15	2	12,765	0.02%
2022/01/21	6.2	25.12	59	25.14	25.20	-52.8	12,770	-0.41%
2022/01/20	1.1	25.32	5	25.51	25.50	-3.9	12,567	-0.03%
2022/01/19	0.1	25.35	2	25.35	25.35	-1.9	12,445	-0.02%
2022/01/18	3	25.38	23	25.37	25.35	-20	12,468	-0.16%
2022/01/17	1	25.35	0	0.00	25.35	1	12,371	0.01%
2022/01/14	33	25.46	1	25.50	25.50	32	12,245	0.26%
2022/01/13	21	25.61	10	25.66	25.80	11	12,173	0.09%
2022/01/12	6.3	25.43	3.1	25.45	25.55	3.2	11,969	0.03%
2022/01/11	1.1	25.35	18	25.29	25.45	-16.9	11,936	-0.14%
2022/01/10	0	0.00	16	25.08	25.10	-16	11,772	-0.14%
2022/01/07	1	24.90	25.1	24.94	25.00	-24.1	11,806	-0.20%
2022/01/06	2.1	24.65	13	24.72	24.80	-10.9	11,623	-0.09%
2022/01/05	0	0.00	5	24.50	24.65	-5	11,484	-0.04%
2022/01/04	2.2	24.45	0.1	24.50	24.50	2.1	11,607	0.02%
2022/01/03	1.1	24.50	0	0.00	24.40	1.1	11,606	0.01%
2021/12/30	0.1	24.50	3	24.58	24.50	-2.9	11,545	-0.03%
2021/12/29	0	24.50	10.9	24.47	24.55	-10.9	11,615	-0.09%
2021/12/28	0.2	24.35	0	0.00	24.35	0.2	11,614	0.00%
2021/12/27	0.2	24.25	0	0.00	24.25	0.2	11,573	0.00%
2021/12/23	3	24.07	0.7	24.15	24.15	2.3	11,908	0.02%
2021/12/22	0	24.10	0	0.00	24.10	0	12,045	0.00%
2021/12/20	0.2	24.05	0.2	24.00	23.95	0	12,072	0.00%
2021/12/17	0	0.00	8	24.11	24.15	-8	12,008	-0.07%
2021/12/16	60	23.88	0	0.00	23.95	60	11,898	0.50%
2021/12/15	0	0.00	14.1	23.95	23.90	-14.1	12,243	-0.12%
2021/12/14	6	23.86	2	23.90	23.90	4	12,569	0.03%
2021/12/13	2.3	24.32	0	0.00	24.10	2.3	12,520	0.02%
2021/12/10	4	24.05	2	24.08	24.10	2	12,483	0.02%
2021/12/09	1	24.00	6	23.99	24.00	-5	12,461	-0.04%
2021/12/08	2	23.95	1	23.95	24.00	1	12,429	0.01%
2021/12/07	0	24.00	6	23.80	24.00	-6	12,364	-0.05%
2021/12/06	0.6	23.76	7	23.75	23.80	-6.4	12,355	-0.05%
2021/12/03	0	23.75	0	0.00	23.75	0	12,455	0.00%
2021/12/02	2.2	23.61	3	23.70	23.70	-0.8	12,452	-0.01%
2021/12/01	0	23.60	0	0.00	23.60	0	12,410	0.00%
2021/11/30	10.1	23.10	0	0.00	23.10	10.1	12,353	0.08%
2021/11/29	5.4	23.26	0	0.00	23.30	5.4	11,718	0.05%
2021/11/26	72	23.48	0	0.00	23.50	72	11,677	0.62%
2021/11/25	0	0.00	15	23.70	23.80	-15	11,846	-0.13%
2021/11/23	0	23.65	0	0.00	23.60	0	12,109	0.00%
2021/11/22	0.1	23.75	3	23.75	23.70	-2.9	12,531	-0.02%
2021/11/19	0.1	23.75	0	23.95	23.75	0.1	12,989	0.00%
2021/11/18	1	23.90	0.2	24.00	24.00	0.8	13,360	0.01%
2021/11/16	0	0.00	30.1	23.60	23.60	-30.1	13,402	-0.22%
2021/11/15	0	23.50	2	23.53	23.50	-2	13,513	-0.01%
2021/11/12	0.3	23.40	2	23.30	23.40	-1.7	13,464	-0.01%
2021/11/11	0	23.15	1	23.10	23.15	-1	13,651	-0.01%
2021/11/10	0	23.10	5	23.05	23.10	-5	13,777	-0.04%
2021/11/09	0	23.05	0	0.00	23.05	0	13,822	0.00%
2021/11/08	0	0.00	0.1	22.95	23.00	-0.1	13,749	0.00%
2021/11/05	0.1	22.95	9.1	22.96	23.00	-9	13,791	-0.07%
2021/11/04	0.1	22.95	0	0.00	22.95	0.1	13,743	0.00%
2021/11/03	0.1	22.95	10.1	22.95	22.95	-10.1	13,836	-0.07%
2021/11/02	0.1	22.95	0	0.00	22.95	0.1	13,927	0.00%
2021/11/01	0.1	22.90	0	0.00	22.85	0.1	13,985	0.00%
2021/10/29	0	22.90	0	0.00	22.90	0	13,998	0.00%
2021/10/28	0.3	22.95	0	0.00	22.90	0.3	13,916	0.00%
2021/10/27	18	22.90	0	0.00	22.90	18	13,939	0.13%
2021/10/26	0.2	22.86	10	22.91	22.90	-9.8	14,081	-0.07%
2021/10/25	2	22.75	1.1	22.75	22.80	0.9	13,961	0.01%
2021/10/22	0	0.00	9	22.74	22.80	-9	14,068	-0.06%
2021/10/21	10	22.80	0	0.00	22.80	10	14,115	0.07%
2021/10/20	1.9	22.90	0	0.00	22.80	1.9	14,108	0.01%
2021/10/19	0.1	22.80	0	22.80	22.80	0.1	14,230	0.00%
2021/10/18	0	0.00	0	22.70	22.70	0	14,205	0.00%
2021/10/15	0	0.00	1	22.60	22.60	-1	14,220	-0.01%
2021/10/14	3	22.42	0	0.00	22.40	3	14,164	0.02%
2021/10/13	0.8	22.53	0	22.50	22.45	0.8	14,276	0.01%
2021/10/12	6.1	22.20	0	0.00	22.50	6.1	14,367	0.04%
2021/10/08	43	22.45	0	0.00	22.40	43	14,207	0.30%
2021/10/07	20.1	22.51	0	0.00	22.55	20.1	14,274	0.14%
2021/10/06	0	0.00	0.2	22.50	22.40	-0.2	14,279	0.00%
2021/10/05	0	0.00	1	22.45	22.35	-1	14,240	-0.01%
2021/10/04	2.8	22.37	0	0.00	22.45	2.8	14,218	0.02%
2021/09/30	1	22.55	1	22.50	22.55	0	14,047	0.00%
2021/09/29	0	22.65	10	22.45	22.55	-10	13,960	-0.07%
2021/09/28	0.3	22.60	0	0.00	22.55	0.3	13,853	0.00%
2021/09/27	0	22.70	1.1	22.65	22.60	-1	13,842	-0.01%
2021/09/24	0	0.00	1	22.60	22.60	-1	13,838	-0.01%
2021/09/23	1.1	22.47	0	0.00	22.50	1.1	13,891	0.01%
2021/09/22	6.1	22.22	0	0.00	22.25	6.1	13,936	0.04%
2021/09/17	2	22.60	2	22.75	22.50	0	13,614	0.00%
2021/09/16	2.1	22.66	8.5	22.70	22.75	-6.5	13,269	-0.05%
2021/09/15	0	22.80	0	0.00	22.65	0	13,272	0.00%
2021/09/14	20	22.65	24	22.60	22.70	-4	13,385	-0.03%
2021/09/13	0.6	22.65	0.5	22.55	22.60	0.1	13,394	0.00%
2021/09/10	0	0.00	10	22.45	22.50	-10	13,508	-0.07%
2021/09/09	5	22.40	0	0.00	22.35	5	13,836	0.04%
2021/09/08	0.9	22.45	0	0.00	22.55	0.9	13,836	0.01%
2021/09/07	0.2	22.60	0.1	22.60	22.55	0.1	13,793	0.00%
2021/09/06	0.1	22.75	1	22.70	22.65	-0.9	13,824	-0.01%
2021/09/03	0	22.80	9	22.69	22.80	-9	13,838	-0.07%
2021/09/02	2.1	22.55	0	0.00	22.60	2.1	13,843	0.02%
2021/09/01	0	0.00	4	22.75	22.85	-4	13,752	-0.03%
2021/08/31	0	22.90	13	22.68	22.90	-13	13,706	-0.09%
2021/08/30	0.4	22.80	22	22.70	22.80	-21.6	13,469	-0.16%
2021/08/27	13	22.38	1	22.45	22.45	12	13,317	0.09%
2021/08/26	20	21.95	167	22.00	22.10	-147	13,130	-1.12%	大賣/鉅額交易
2021/08/25	2	23.05	5	23.05	23.05	-3	12,765	-0.02%
2021/08/24	7.3	23.05	19	23.06	23.10	-11.7	12,247	-0.10%
2021/08/23	2	23.03	11	23.05	23.05	-9	11,894	-0.08%
2021/08/20	4	23.00	5	23.05	23.00	-1	11,824	-0.01%
2021/08/19	1.1	23.00	1	23.05	23.00	0.1	12,066	0.00%
2021/08/18	0	23.10	20	23.11	23.15	-20	11,913	-0.17%
2021/08/17	0	23.10	41	23.08	23.15	-41	11,877	-0.35%
2021/08/16	0	23.05	16	22.98	23.00	-16	11,648	-0.14%
2021/08/13	8.2	23.05	2	23.10	23.10	6.2	11,574	0.05%
2021/08/12	81.3	23.01	2	23.10	23.10	79.3	11,601	0.68%
2021/08/11	0	23.05	56	23.07	23.10	-56	11,655	-0.48%
2021/08/10	0.4	23.03	21	23.00	23.00	-20.6	11,701	-0.18%
2021/08/09	0	0.00	2	23.03	23.05	-2	12,092	-0.02%
2021/08/05	0	0.00	33	23.05	23.10	-33	12,567	-0.26%
2021/08/04	0.1	23.00	7	22.97	23.00	-6.9	13,387	-0.05%
2021/08/03	0	22.95	3.3	22.99	23.00	-3.3	13,574	-0.02%
2021/08/02	0.2	22.95	57	22.89	22.95	-56.8	13,711	-0.41%
2021/07/30	10.1	22.79	0	0.00	22.75	10.1	13,755	0.07%
2021/07/29	20	22.77	0	0.00	22.90	20	13,733	0.15%
2021/07/28	0.3	22.80	10	22.70	22.80	-9.7	13,804	-0.07%
2021/07/27	0	0.00	5	22.90	22.90	-5	14,110	-0.04%
2021/07/26	0	22.90	1	22.80	22.85	-1	14,583	-0.01%
2021/07/23	30	23.00	2.1	23.00	23.00	27.9	14,578	0.19%
2021/07/22	3	22.83	5	22.94	22.95	-2	14,534	-0.01%
2021/07/21	0	0.00	4	22.86	22.85	-4	14,517	-0.03%
2021/07/20	104	22.80	2	22.88	22.75	102	14,656	0.70%	大買/鉅額交易
2021/07/19	0.1	23.00	1	22.95	23.00	-0.9	14,673	-0.01%
2021/07/16	0	0.00	36	22.88	22.95	-36	14,780	-0.24%
2021/07/15	11	22.85	4	22.87	22.85	7	14,887	0.05%
2021/07/14	0	22.80	15	22.83	22.90	-15	14,975	-0.10%
2021/07/13	0.3	22.75	8	22.80	22.80	-7.7	15,143	-0.05%
2021/07/12	10.5	22.70	11	22.80	22.70	-0.5	15,188	0.00%
2021/07/09	10	22.55	4	22.61	22.65	6	15,270	0.04%
2021/07/08	0	0.00	28	22.60	22.55	-28	15,284	-0.18%
2021/07/07	0	0.00	4	22.53	22.50	-4	15,334	-0.03%
2021/07/06	2.1	22.55	3	22.63	22.60	-0.9	15,402	-0.01%
2021/07/05	0.1	22.60	0	0.00	22.60	0.1	15,468	0.00%
2021/07/02	1.1	22.45	9	22.51	22.45	-7.9	15,504	-0.05%
2021/07/01	2	22.55	10	22.55	22.50	-8	15,588	-0.05%
2021/06/30	0.2	22.60	0	0.00	22.70	0.2	15,659	0.00%
2021/06/29	0	22.55	0	0.00	22.55	0	15,697	0.00%
2021/06/28	0.4	22.60	0.3	22.55	22.60	0.1	15,821	0.00%
2021/06/25	5	22.35	0	0.00	22.45	5	15,888	0.03%
2021/06/24	1	22.35	0	0.00	22.35	1	16,016	0.01%
2021/06/23	78	22.35	8.3	22.47	22.40	69.7	16,136	0.43%
2021/06/22	0	22.25	5	22.35	22.25	-5	16,061	-0.03%
2021/06/21	3.2	22.02	15	22.28	22.35	-11.8	16,091	-0.07%
2021/06/18	15	22.20	2	22.30	22.10	13	16,007	0.08%
2021/06/16	0	22.30	6	22.21	22.30	-6	16,117	-0.04%
2021/06/15	0.6	22.35	0	0.00	22.30	0.6	16,149	0.00%
2021/06/11	3.2	22.09	0	0.00	22.20	3.2	16,403	0.02%
2021/06/10	2	22.05	0	0.00	22.10	2	16,643	0.01%
2021/06/09	5.1	22.05	5	22.05	22.10	0.1	16,750	0.00%
2021/06/07	1	22.20	12	22.05	22.10	-11	17,111	-0.06%
2021/06/04	0	0.00	10	22.23	22.25	-10	17,260	-0.06%
2021/06/03	0	22.25	0	0.00	22.25	0	17,736	0.00%
2021/06/02	0.5	22.21	21	22.28	22.30	-20.5	17,919	-0.11%
2021/06/01	0	22.20	10.1	22.15	22.20	-10.1	17,974	-0.06%
2021/05/31	5.1	21.95	25	22.01	22.00	-19.9	18,220	-0.11%
2021/05/28	2.3	21.76	1.7	21.79	21.85	0.6	18,356	0.00%
2021/05/27	2	21.63	0.3	21.75	21.70	1.8	18,689	0.01%
2021/05/26	7.2	21.79	14	21.81	21.80	-6.8	18,767	-0.04%
2021/05/25	1	21.75	30	21.65	21.75	-29	18,950	-0.15%
2021/05/24	1	21.50	30	21.45	21.50	-29	18,997	-0.15%
2021/05/21	0	0.00	21.9	21.90	21.65	-21.9	19,245	-0.11%
2021/05/20	1	21.50	0	0.00	21.55	1	19,338	0.01%
2021/05/19	0.1	21.65	0	0.00	21.65	0.1	19,349	0.00%
2021/05/17	18.1	21.20	105	21.25	21.10	-86.9	19,591	-0.44%	大賣/
2021/05/14	1.4	21.64	2	21.63	21.70	-0.6	19,253	0.00%
2021/05/13	21.2	21.54	6	21.49	21.45	15.2	19,039	0.08%
2021/05/12	39.1	21.65	8	21.53	21.50	31.1	18,657	0.17%
2021/05/11	27.9	22.36	1	22.55	22.40	26.9	17,762	0.15%
2021/05/10	7.2	22.75	40	22.75	22.80	-32.8	17,585	-0.19%
2021/05/07	0	0.00	6	22.47	22.50	-6	17,731	-0.03%
2021/05/06	21	22.30	0	0.00	22.35	21	17,811	0.12%
2021/05/05	2	22.30	5	22.30	22.20	-3	17,760	-0.02%
2021/05/04	0	0.00	7	22.43	22.25	-7	17,799	-0.04%
2021/05/03	186.3	22.51	4	22.34	22.40	182.3	17,488	1.04%	大買/鉅額交易
2021/04/29	20	22.90	1	22.95	22.90	19	17,233	0.11%
2021/04/28	0.3	22.95	36.4	22.94	23.00	-36.2	17,252	-0.21%
2021/04/27	3.1	22.90	32	22.92	22.95	-28.9	17,516	-0.16%
2021/04/26	20.4	22.90	26.5	22.85	23.00	-6.1	17,539	-0.03%
2021/04/23	0	22.80	201.6	22.76	22.75	-201.6	17,481	-1.15%	大賣/鉅額交易
2021/04/22	2	22.95	31	22.95	22.90	-29	17,542	-0.17%
2021/04/21	9	22.94	21	22.93	22.90	-12	17,411	-0.07%
2021/04/20	0	22.90	12	22.86	22.90	-12	17,307	-0.07%
2021/04/19	40.1	22.90	34	22.90	23.00	6.1	17,248	0.04%
2021/04/16	10	22.55	2.5	22.61	22.70	7.5	17,151	0.04%
2021/04/15	190	22.50	9	22.45	22.50	181	17,364	1.04%	大買/鉅額交易
2021/04/14	1	22.25	43	22.29	22.25	-42	17,322	-0.24%
2021/04/13	10.4	22.30	3	22.25	22.25	7.4	17,373	0.04%
2021/04/12	25.4	22.10	2	22.10	22.15	23.4	17,373	0.13%
2021/04/09	0.8	22.15	2.6	22.06	22.10	-1.8	17,436	-0.01%
2021/04/08	3	22.15	0.2	22.15	22.10	2.8	17,463	0.02%
2021/04/06	0.7	22.15	10	22.10	22.10	-9.3	17,678	-0.05%
2021/04/01	13.1	22.15	0	0.00	22.05	13.1	17,607	0.07%
2021/03/31	0	22.20	27	22.23	22.20	-27	17,499	-0.15%
2021/03/30	0.1	22.20	0.1	22.20	22.25	0	17,349	0.00%
2021/03/29	3	22.17	1	22.20	22.20	2	17,225	0.01%
2021/03/26	15.1	22.05	0.2	22.00	22.05	15	17,110	0.09%
2021/03/25	2	22.00	45	22.00	22.05	-43	16,997	-0.25%
2021/03/24	0	0.00	27	21.90	21.90	-27	17,042	-0.16%
2021/03/23	40	21.84	1	21.85	21.85	39	17,006	0.23%
2021/03/22	0.1	21.90	7	21.83	21.85	-6.9	17,098	-0.04%
2021/03/19	28	21.77	0	0.00	21.50	28	17,165	0.16%
2021/03/18	0	0.00	30	21.95	21.95	-30	16,788	-0.18%
2021/03/17	2.9	21.93	22.2	22.12	21.90	-19.3	16,831	-0.11%
2021/03/16	5.1	22.05	36	22.06	22.15	-30.9	16,770	-0.18%
2021/03/15	0.3	22.00	9	21.87	21.95	-8.7	17,043	-0.05%
2021/03/12	0.3	21.75	0.1	21.60	21.75	0.2	17,330	0.00%
2021/03/11	5.1	21.60	10	21.75	21.60	-4.9	17,493	-0.03%
2021/03/10	0.1	21.60	23	21.60	21.60	-22.9	17,361	-0.13%
2021/03/09	57	21.36	113.1	21.46	21.50	-56.1	17,252	-0.33%	大賣/
2021/03/08	10	21.10	10.1	21.22	21.10	-0.1	16,883	0.00%
2021/03/05	1	21.10	0	0.00	21.10	1	16,766	0.01%
2021/03/04	7	21.06	0	0.00	21.05	7	17,400	0.04%
2021/03/03	3	21.30	1	21.25	21.25	2	17,280	0.01%
2021/03/02	1.4	21.25	19.3	21.10	21.15	-18	17,097	-0.11%
2021/02/26	11	20.99	0	0.00	20.85	11	16,741	0.07%
2021/02/25	10.1	21.15	13.1	21.25	21.35	-3	16,235	-0.02%
2021/02/24	20	21.22	5	21.20	21.10	15	16,143	0.09%
2021/02/23	10	20.90	4	21.10	21.10	6	16,111	0.04%
2021/02/22	25.2	20.86	3.8	20.91	20.80	21.5	15,976	0.13%
2021/02/19	17.1	20.83	0	20.95	20.90	17.1	16,074	0.11%
2021/02/18	20.3	20.90	9	20.90	20.85	11.3	16,145	0.07%
2021/02/17	12.3	20.73	9	20.70	20.80	3.3	16,250	0.02%
2021/02/05	3	20.43	89	20.60	20.60	-86	15,959	-0.54%
2021/02/03	1	20.50	0.5	20.50	20.40	0.5	16,418	0.00%
2021/02/01	0.1	20.40	33	20.42	20.30	-32.9	16,805	-0.20%
2021/01/29	28	20.25	0	0.00	20.20	28	16,838	0.17%
2021/01/28	5.4	20.34	3	20.35	20.35	2.4	16,605	0.01%
2021/01/27	5.7	20.41	0.5	20.60	20.40	5.3	16,491	0.03%
2021/01/26	3.2	20.49	0	0.00	20.45	3.2	16,490	0.02%
2021/01/25	8.1	20.65	5.7	20.62	20.70	2.4	16,461	0.01%
2021/01/22	4	20.40	0	0.00	20.40	4	16,638	0.02%
2021/01/21	7	20.54	40	20.59	20.50	-33	16,522	-0.20%
2021/01/20	23	20.66	2	20.50	20.50	21	16,491	0.13%
2021/01/19	3	20.92	7	20.93	20.90	-4	16,147	-0.02%
2021/01/18	7	20.89	0	0.00	20.95	7	16,144	0.04%
2021/01/15	3	21.20	0	0.00	21.05	3	16,036	0.02%
2021/01/14	0	21.30	0	0.00	21.30	0	16,029	0.00%
2021/01/13	3.5	21.34	4.3	21.30	21.25	-0.7	16,070	0.00%
2021/01/12	0.3	21.30	2	21.25	21.30	-1.7	16,086	-0.01%
2021/01/11	4.4	21.41	0	0.00	21.50	4.4	16,130	0.03%
2021/01/08	0	21.45	23.1	21.45	21.50	-23	16,091	-0.14%
2021/01/07	56.8	21.17	4	21.20	21.25	52.8	15,881	0.33%
2021/01/06	23	21.10	0	0.00	21.00	23	15,806	0.15%
2021/01/05	0	21.30	9	21.17	21.25	-9	15,685	-0.06%
2021/01/04	6	21.16	37.1	21.15	21.10	-31	15,707	-0.20%
2020/12/31	2	21.28	1	21.30	21.35	1	15,600	0.01%
2020/12/30	35.1	21.11	1	21.15	21.35	34.1	15,531	0.22%
2020/12/29	11	20.85	17	20.84	20.90	-6.1	15,347	-0.04%
2020/12/28	15.2	20.79	1.2	20.76	20.80	14	15,271	0.09%
2020/12/25	0	0.00	13	20.76	20.80	-13	15,315	-0.08%
2020/12/24	11.5	20.70	0	0.00	20.70	11.5	15,388	0.07%
2020/12/23	1.3	20.71	0	0.00	20.70	1.3	15,549	0.01%
2020/12/22	3	20.73	1	20.80	20.70	2	15,733	0.01%
2020/12/21	0	0.00	28	20.80	20.80	-28	16,113	-0.17%
2020/12/18	2.5	20.71	0.2	20.80	20.75	2.3	16,333	0.01%
2020/12/17	1.2	20.71	12.4	20.70	20.70	-11.2	16,399	-0.07%
2020/12/16	0.3	20.80	5	20.69	20.75	-4.7	16,431	-0.03%
2020/12/15	2	20.58	15	20.52	20.60	-13	16,446	-0.08%
2020/12/14	1.6	20.70	6	20.80	20.65	-4.4	16,425	-0.03%
2020/12/11	18	20.73	37.4	20.80	20.85	-19.4	16,384	-0.12%
2020/12/10	22	20.59	0	0.00	20.60	22	16,209	0.14%
2020/12/09	17.3	20.53	0	0.00	20.60	17.3	15,936	0.11%
2020/12/08	40	20.86	24	20.85	20.85	16	15,427	0.10%
2020/12/07	54.5	21.24	2.1	21.30	21.30	52.4	15,022	0.35%
2020/12/04	12.7	21.30	2	21.35	21.35	10.7	14,919	0.07%
2020/12/03	13	21.24	0	0.00	21.25	13	14,870	0.09%
2020/12/02	12	21.23	1	21.25	21.35	11	14,919	0.07%
2020/12/01	3	21.25	5.2	21.34	21.40	-2.1	15,101	-0.01%
2020/11/30	7.5	21.30	5	21.40	21.30	2.5	15,230	0.02%
2020/11/27	15.9	21.36	18	21.40	21.40	-2.1	14,897	-0.01%
2020/11/26	0.1	21.55	2.2	21.41	21.50	-2.1	14,990	-0.01%
2020/11/25	4	21.51	0	0.00	21.50	4	15,331	0.03%
2020/11/24	10	21.46	0	0.00	21.50	10	15,346	0.07%
2020/11/23	1	21.65	0	0.00	21.60	1	15,409	0.01%
2020/11/20	8	21.59	0	0.00	21.60	8	15,382	0.05%
2020/11/19	2	21.65	0	0.00	21.70	2	15,365	0.01%
2020/11/18	0.5	21.70	29	21.74	21.80	-28.5	15,276	-0.19%
2020/11/17	0.9	21.65	1	21.60	21.65	-0.1	15,116	0.00%
2020/11/16	5.4	21.46	41.1	21.65	21.65	-35.7	15,413	-0.23%
2020/11/13	2.5	21.42	103	21.40	21.50	-100.5	15,386	-0.65%	大賣/
2020/11/12	1	21.45	37	21.49	21.40	-36	15,490	-0.23%
2020/11/11	0	21.75	4	21.65	21.75	-4	15,461	-0.03%
2020/11/10	2.8	21.34	14.2	21.33	21.45	-11.4	15,358	-0.07%
2020/11/09	1	20.90	0	0.00	21.05	1	15,268	0.01%
2020/11/06	5	20.70	0	0.00	20.90	5	15,375	0.03%
2020/11/05	15.5	20.70	7	20.70	20.80	8.5	15,553	0.05%
2020/11/04	7	20.48	0	0.00	20.50	7	15,732	0.04%
2020/11/03	5.2	20.43	15	20.50	20.60	-9.8	17,096	-0.06%
2020/11/02	35	20.17	0	0.00	20.45	35	17,755	0.20%
2020/10/30	6.1	20.05	0	0.00	20.05	6.1	18,137	0.03%
2020/10/29	25	20.17	0	0.00	20.15	25	18,163	0.14%
2020/10/28	17	20.26	0	0.00	20.30	17	18,424	0.09%
2020/10/27	5.7	20.28	0	0.00	20.40	5.7	18,600	0.03%
2020/10/26	1.5	20.42	6	20.35	20.40	-4.5	19,031	-0.02%
2020/10/23	2	20.20	0	0.00	20.30	2	19,443	0.01%
2020/10/22	1	20.20	2	20.20	20.40	-1	19,734	-0.01%
2020/10/21	4	20.20	0	0.00	20.20	4	19,868	0.02%
2020/10/20	23	20.21	1	20.25	20.25	22	19,924	0.11%
2020/10/19	1.2	20.36	0	0.00	20.35	1.2	19,994	0.01%
2020/10/16	8	20.40	0	0.00	20.30	8	20,192	0.04%
2020/10/15	14	20.42	5	20.55	20.45	9	20,375	0.04%
2020/10/14	3	20.63	0	0.00	20.60	3	20,450	0.01%
2020/10/13	3.3	20.57	0	0.00	20.65	3.3	20,613	0.02%
2020/10/12	3	20.73	0	0.00	20.75	3	20,746	0.01%
2020/10/06	13	20.74	3	20.80	20.85	10	21,024	0.05%
2020/10/05	4.2	20.61	0	0.00	20.65	4.2	21,185	0.02%
2020/09/30	0.1	20.65	0	0.00	20.55	0.1	21,281	0.00%
2020/09/29	5	20.65	5	20.70	20.60	0	21,381	0.00%
2020/09/28	263.2	20.43	13	20.50	20.60	250.2	21,493	1.16%	大買/鉅額交易
2020/09/25	5	20.10	0	0.00	20.15	5	21,576	0.02%
2020/09/24	33.4	19.96	5.2	19.98	19.90	28.2	21,593	0.13%
2020/09/23	47	20.27	0	0.00	20.20	47	21,306	0.22%
2020/09/22	23.3	20.54	2	20.50	20.45	21.3	21,229	0.10%
2020/09/21	20	20.79	0.1	20.85	20.70	19.9	21,153	0.09%
2020/09/18	4.1	20.93	1	20.90	20.90	3.1	21,191	0.01%
2020/09/17	6.2	20.87	0	0.00	20.85	6.2	21,134	0.03%
2020/09/16	1.7	21.01	11	21.03	21.05	-9.3	21,189	-0.04%
2020/09/15	0	21.10	1.1	20.96	21.00	-1.1	21,158	-0.01%
2020/09/14	1	20.95	7	20.90	20.90	-6	21,452	-0.03%
2020/09/11	1.1	20.95	0	0.00	20.90	1.1	21,704	0.01%
2020/09/10	3.3	20.80	0	0.00	20.90	3.3	21,867	0.02%
2020/09/09	5.1	20.72	0	0.00	20.90	5.1	22,015	0.02%
2020/09/07	17.1	20.75	0	0.00	20.85	17.1	22,380	0.08%
2020/09/04	17	20.74	0	0.00	20.70	17	22,636	0.08%
2020/09/03	20.2	20.91	0	0.00	20.90	20.2	22,626	0.09%
2020/09/02	16.3	20.98	37	20.98	20.95	-20.7	22,613	-0.09%
2020/09/01	28	21.16	0	0.00	21.15	28	22,376	0.13%
2020/08/31	4.1	21.34	0	0.00	21.25	4.1	22,326	0.02%
2020/08/28	3.1	21.47	0	0.00	21.40	3.1	22,284	0.01%
2020/08/27	59	21.36	0	0.00	21.25	59	22,554	0.26%
2020/08/26	3.1	21.35	0	0.00	21.40	3.1	22,568	0.01%
2020/08/25	2	21.40	0	0.00	21.40	2	22,686	0.01%
2020/08/24	37	21.42	0	0.00	21.35	37	23,389	0.16%
2020/08/21	11.6	21.48	0	0.00	21.55	11.6	23,510	0.05%
2020/08/20	31	21.42	4	21.40	21.35	27	23,586	0.11%
2020/08/18	5	21.73	0	0.00	21.85	5	23,146	0.02%
2020/08/17	2.4	21.66	0	0.00	21.85	2.4	23,119	0.01%
2020/08/14	25.3	21.69	0	0.00	21.65	25.3	23,106	0.11%
2020/08/13	2.3	21.84	0	0.00	21.85	2.3	22,898	0.01%
2020/08/12	33.7	21.79	4	21.80	21.80	29.7	22,848	0.13%
2020/08/11	36	22.00	5	21.95	21.90	31	22,657	0.14%
2020/08/10	13.3	22.05	20	22.05	22.05	-6.7	22,512	-0.03%
2020/08/07	45	22.06	1	22.05	22.05	44	22,375	0.20%
2020/08/06	39	23.84	47	23.85	23.90	-8	21,100	-0.04%
2020/08/05	21.5	23.68	16	23.60	23.70	5.5	20,604	0.03%
2020/08/04	7.2	23.45	17	23.46	23.45	-9.8	20,273	-0.05%
2020/08/03	4	23.38	0	0.00	23.35	4	20,124	0.02%
2020/07/31	10.1	23.60	0	0.00	23.60	10.1	19,865	0.05%
2020/07/30	11.1	23.66	1	23.70	23.80	10.1	19,824	0.05%
2020/07/29	2	23.55	26	23.60	23.55	-24	19,509	-0.12%
2020/07/28	0.3	23.15	10	23.05	23.15	-9.7	19,384	-0.05%
2020/07/27	31.7	23.12	31.2	23.06	23.00	0.5	19,502	0.00%
2020/07/24	25	23.35	0	0.00	23.25	25	19,610	0.13%
2020/07/23	0	23.40	1.6	23.46	23.40	-1.6	19,689	-0.01%
2020/07/22	0.1	23.40	4	23.39	23.50	-3.9	19,983	-0.02%
2020/07/21	0	23.20	21.3	23.29	23.20	-21.3	20,274	-0.11%
2020/07/20	1.3	23.07	0	0.00	23.10	1.3	20,291	0.01%
2020/07/17	0.5	23.10	0	0.00	23.10	0.5	20,389	0.00%
2020/07/15	0.6	23.10	0	0.00	23.10	0.6	20,460	0.00%
2020/07/14	11	22.95	1	23.05	22.95	10	20,634	0.05%
2020/07/13	23.9	23.04	1	23.05	23.00	22.9	20,771	0.11%
2020/07/10	3.3	22.89	0	0.00	23.00	3.3	20,880	0.02%
2020/07/08	1	23.15	1	23.20	23.15	0	21,036	0.00%
2020/07/07	1	23.20	2	23.30	23.20	-1	21,085	0.00%
2020/07/06	46.8	23.15	25	23.20	23.25	21.8	21,036	0.10%
2020/07/03	0.2	23.00	50.2	22.95	22.95	-50	20,969	-0.24%
2020/07/02	2	22.85	0	0.00	22.90	2	21,013	0.01%
2020/07/01	2	22.75	0	0.00	22.75	2	21,091	0.01%
2020/06/30	1.2	22.66	0	0.00	22.65	1.2	21,044	0.01%
2020/06/29	3.1	22.64	1	22.55	22.65	2.1	21,241	0.01%
2020/06/24	2	22.73	0	0.00	22.70	2	21,403	0.01%
2020/06/23	4.1	22.69	0	0.00	22.75	4.1	21,747	0.02%
2020/06/22	1.5	22.57	0	0.00	22.65	1.5	21,869	0.01%
2020/06/19	3	22.57	0	0.00	22.50	3	22,331	0.01%
2020/06/18	13.1	22.60	0	0.00	22.60	13.1	22,537	0.06%
2020/06/17	1.2	22.81	0	0.00	22.80	1.2	22,695	0.01%
2020/06/16	0	22.85	0	0.00	22.75	0	23,541	0.00%
2020/06/15	6.3	22.69	1.2	22.75	22.60	5.1	24,996	0.02%
2020/06/12	13.7	22.49	0	0.00	22.85	13.7	25,738	0.05%
2020/06/11	1	23.15	17	23.31	23.00	-16	26,333	-0.06%
2020/06/10	0.3	23.50	28	23.36	23.50	-27.7	26,541	-0.10%
2020/06/09	1	23.10	0	0.00	23.10	1	27,478	0.00%
2020/06/08	1	23.20	21.5	23.25	23.20	-20.4	28,057	-0.07%
2020/06/05	3.6	23.15	1	23.10	23.15	2.6	28,075	0.01%
2020/06/04	3	23.15	0	0.00	23.15	3	28,505	0.01%
2020/06/03	12.2	23.15	31	23.20	23.20	-18.8	28,829	-0.07%
2020/06/02	1.1	23.01	2.2	23.08	23.10	-1.1	28,794	0.00%
2020/06/01	6.4	22.91	1	23.00	22.95	5.4	28,723	0.02%
2020/05/29	15.8	22.34	2	22.45	22.85	13.8	28,679	0.05%
2020/05/28	46.4	22.49	10.2	22.60	22.50	36.2	28,147	0.13%
2020/05/27	10	22.38	12	22.41	22.60	-2	28,477	-0.01%
2020/05/26	0.1	22.35	4	22.36	22.30	-3.9	28,564	-0.01%
2020/05/25	1	21.90	31	22.00	22.10	-30	28,663	-0.10%
2020/05/22	4	21.99	0	0.00	21.95	4	28,784	0.01%
2020/05/21	0.3	22.20	0	0.00	22.20	0.3	28,738	0.00%
2020/05/20	6.4	22.03	5	22.10	22.10	1.4	28,722	0.00%
2020/05/19	0	22.10	2	22.10	22.10	-2	28,825	-0.01%
2020/05/18	2.4	21.82	0	0.00	21.80	2.4	28,773	0.01%
2020/05/15	6	21.87	2	21.90	21.80	4	28,813	0.01%
2020/05/14	14.1	21.86	45	21.86	21.90	-30.9	28,788	-0.11%
2020/05/13	35.3	21.94	5	22.00	21.95	30.3	28,675	0.11%
2020/05/12	7.7	22.00	0	0.00	21.95	7.7	28,629	0.03%
2020/05/11	6.3	21.99	7	22.01	22.00	-0.7	28,507	0.00%
2020/05/08	1	21.95	30	21.98	21.75	-29	28,415	-0.10%
2020/05/07	0.1	21.85	20	21.80	21.75	-19.9	28,399	-0.07%
2020/05/06	9	21.67	1	21.70	21.65	8	28,314	0.03%
2020/05/05	3	21.90	0	0.00	21.80	3	28,213	0.01%
2020/05/04	6	21.68	0	0.00	21.65	6	28,264	0.02%
2020/04/30	14.2	22.11	47	22.11	22.05	-32.8	28,054	-0.12%
2020/04/29	1	21.65	5	21.68	21.65	-4	27,876	-0.01%
2020/04/28	3.5	21.27	12	21.25	21.30	-8.5	27,816	-0.03%
2020/04/27	13	21.01	2	21.00	21.00	11	28,550	0.04%
2020/04/24	44	20.60	12	20.52	20.60	32	28,270	0.11%
2020/04/23	4	19.98	0	0.00	19.95	4	27,791	0.01%
2020/04/22	8	19.95	1	19.90	19.95	7	27,573	0.03%
2020/04/21	56	20.28	10	20.60	20.10	46	27,350	0.17%
2020/04/20	7.3	20.86	0	0.00	20.85	7.3	27,149	0.03%
2020/04/17	0.2	21.10	0	0.00	21.00	0.2	27,172	0.00%
2020/04/16	13	20.96	12	21.05	21.10	1	26,963	0.00%
2020/04/15	23	21.10	19	21.11	21.20	4	26,808	0.01%
2020/04/14	1	20.85	13	20.76	21.00	-12	26,794	-0.04%
2020/04/13	6	20.25	32.1	20.44	20.35	-26.1	26,476	-0.10%
2020/04/10	1.3	20.62	18	20.58	20.60	-16.7	26,350	-0.06%
2020/04/09	1	20.00	17	20.11	20.15	-16	26,141	-0.06%
2020/04/08	12.2	19.86	8	19.97	19.95	4.2	26,046	0.02%
2020/04/07	6.1	19.84	0.7	19.85	19.75	5.4	25,842	0.02%
2020/04/06	19.1	19.43	10	19.53	19.50	9.1	25,612	0.04%
2020/04/01	38	19.48	6	19.60	19.50	32	25,371	0.13%
2020/03/31	9.6	19.57	4	19.63	19.65	5.6	25,177	0.02%
2020/03/30	45.1	19.58	15	19.59	19.60	30.1	24,766	0.12%
2020/03/27	8.1	19.84	5	19.85	19.85	3.1	24,421	0.01%
2020/03/26	37.2	19.36	73	19.49	19.45	-35.8	23,970	-0.15%
2020/03/25	19	19.48	41	19.64	19.50	-22	23,915	-0.09%
2020/03/24	69	18.69	9	18.52	18.60	60	23,630	0.25%
2020/03/23	31	18.12	3	18.15	17.95	28	23,369	0.12%
2020/03/20	33.4	18.49	14	18.65	18.65	19.4	23,198	0.08%
2020/03/19	102.2	17.62	14	18.00	17.25	88.2	22,229	0.40%	大買/
2020/03/18	50	19.06	0	0.00	19.05	50	20,736	0.24%
2020/03/17	19.3	19.44	4	19.40	19.45	15.3	19,882	0.08%
2020/03/16	9.2	20.47	4.2	20.16	20.10	5	18,962	0.03%
2020/03/13	38.4	20.20	19.2	20.29	21.15	19.2	18,356	0.10%
2020/03/12	16.8	21.80	4	21.76	21.80	12.8	17,142	0.07%
2020/03/11	5	22.64	0	0.00	22.65	5	16,380	0.03%
2020/03/10	7.3	22.34	15	22.39	22.60	-7.7	16,170	-0.05%
2020/03/09	28	22.89	8.6	22.67	22.70	19.4	15,642	0.12%
2020/03/05	2.1	23.50	0	0.00	23.55	2.1	14,724	0.01%
2020/03/04	10	23.34	20	23.35	23.50	-10	14,668	-0.07%
2020/03/03	3.2	23.46	6	23.40	23.50	-2.8	14,488	-0.02%
2020/03/02	27.5	23.24	4	23.26	23.20	23.5	14,264	0.16%
2020/02/27	23	23.68	0	0.00	23.70	23	14,559	0.16%
2020/02/26	18.1	23.73	0	0.00	23.90	18.1	14,324	0.13%
2020/02/25	18	23.81	2	24.00	24.00	16	14,066	0.11%
2020/02/24	16	24.07	0	0.00	24.10	16	13,918	0.11%
2020/02/21	5	24.44	0	0.00	24.40	5	13,810	0.04%
2020/02/20	23.3	24.64	3	24.65	24.50	20.3	13,714	0.15%
2020/02/19	14	24.55	11.6	24.56	24.60	2.5	13,555	0.02%
2020/02/18	2.9	24.24	35	24.31	24.40	-32.1	13,428	-0.24%
2020/02/17	4.2	24.14	23	24.05	24.20	-18.8	13,343	-0.14%
2020/02/14	2	24.05	2	24.10	24.10	0	13,343	0.00%
2020/02/13	1.2	24.06	1	24.05	24.10	0.2	13,349	0.00%
2020/02/12	5.6	24.01	10	24.08	24.00	-4.4	13,399	-0.03%
2020/02/11	1.1	24.05	0	0.00	24.10	1.1	13,312	0.01%
2020/02/10	0.2	24.15	60.1	24.02	24.05	-59.9	13,321	-0.45%
2020/02/07	0	24.10	21	24.04	24.10	-21	13,408	-0.16%
2020/02/06	0.7	24.15	14	24.09	24.15	-13.3	13,448	-0.10%
2020/02/05	9.2	23.87	16	23.81	23.80	-6.8	13,457	-0.05%
2020/02/04	1.2	23.35	0	0.00	23.55	1.2	13,309	0.01%
2020/02/03	12	23.12	0	0.00	23.45	12	13,336	0.09%
2020/01/31	0.7	23.70	0	0.00	23.60	0.7	13,143	0.01%
2020/01/30	26	23.65	2	23.75	23.50	24	12,848	0.19%
2020/01/20	0.4	24.55	11	24.53	24.55	-10.6	11,839	-0.09%
2020/01/17	10.5	24.35	9	24.18	24.35	1.5	11,632	0.01%
2020/01/16	0.9	24.00	0	0.00	24.00	0.9	11,577	0.01%
2020/01/15	2.2	23.95	0	0.00	24.00	2.2	11,652	0.02%
2020/01/14	3.4	24.00	17	23.95	24.00	-13.6	11,648	-0.12%
2020/01/13	15.7	23.71	15	23.72	23.90	0.7	11,468	0.01%
2020/01/10	2	23.50	107	23.50	23.60	-105	11,338	-0.93%	大賣/鉅額交易
2020/01/09	23.6	23.35	0	0.00	23.50	23.6	11,236	0.21%
2020/01/08	6	23.28	0	0.00	23.25	6	11,153	0.05%
2020/01/07	0.1	23.60	0	0.00	23.55	0.1	10,817	0.00%
2020/01/06	12	23.70	0	0.00	23.70	12	10,787	0.11%
2020/01/03	30.3	23.70	0	0.00	23.85	30.3	10,770	0.28%
2020/01/02	4.2	23.68	0.2	23.75	23.70	4.1	10,775	0.04%
2019/12/31	3	23.77	0	0.00	23.70	3	10,678	0.03%
2019/12/30	0.5	23.95	0.1	23.95	23.95	0.5	10,638	0.00%
2019/12/27	3	23.88	0	0.00	23.95	3	10,620	0.03%
2019/12/26	0.1	23.85	0	0.00	23.85	0.1	10,649	0.00%
2019/12/25	0	0.00	5	23.85	23.85	-5	10,913	-0.05%
2019/12/24	0	23.85	0	0.00	23.85	0	11,117	0.00%
2019/12/23	0.2	23.95	0.5	23.95	23.95	-0.3	11,246	0.00%
2019/12/20	4.4	23.99	0	0.00	23.90	4.4	11,508	0.04%
2019/12/19	7	23.82	1	23.95	24.00	6	11,463	0.05%
2019/12/18	20.2	23.77	43.1	23.90	23.90	-22.9	11,314	-0.20%
2019/12/17	0.3	23.45	88.7	23.25	23.60	-88.4	11,273	-0.78%
2019/12/16	23.2	23.22	2.3	23.25	23.20	20.9	11,028	0.19%
2019/12/13	0	23.25	2	23.28	23.30	-2	11,039	-0.02%
2019/12/12	10.7	23.10	3	23.10	23.10	7.7	10,927	0.07%
2019/12/11	0.1	23.00	0	0.00	22.95	0.1	10,866	0.00%
2019/12/10	2	22.95	18.5	22.95	23.00	-16.5	10,902	-0.15%
2019/12/09	0.7	23.00	0	0.00	23.00	0.7	11,082	0.01%
2019/12/06	0.8	22.95	0	0.00	22.95	0.8	11,363	0.01%
2019/12/05	0.3	23.00	0	0.00	22.90	0.3	11,528	0.00%
2019/12/03	10.3	22.95	0	0.00	23.00	10.3	11,580	0.09%
2019/12/02	0.4	22.95	3	22.95	22.90	-2.6	11,616	-0.02%
2019/11/29	1.1	22.95	26	22.95	22.95	-24.9	11,612	-0.21%
2019/11/28	0.4	23.00	5	23.00	23.00	-4.6	11,593	-0.04%
2019/11/27	18	22.97	11	22.93	23.00	7	11,783	0.06%
2019/11/26	31.1	22.88	5	22.98	23.00	26.1	11,788	0.22%
2019/11/25	115	22.82	1	22.90	22.80	114	10,965	1.04%	大買/鉅額交易
2019/11/22	0.1	22.90	0	0.00	22.90	0.1	11,170	0.00%
2019/11/21	3.2	22.66	0	0.00	22.65	3.2	11,226	0.03%
2019/11/20	0.3	22.90	45.3	22.84	22.90	-45	11,233	-0.40%
2019/11/19	0	22.90	0	0.00	22.90	0	11,302	0.00%
2019/11/18	0.2	22.80	162.9	22.75	22.80	-162.7	11,331	-1.44%	大賣/鉅額交易
2019/11/15	0.2	22.65	0	0.00	22.60	0.2	11,356	0.00%
2019/11/14	0.1	22.65	0.2	22.65	22.60	-0.1	11,438	0.00%
2019/11/12	0	22.80	0	0.00	22.80	0	11,527	0.00%
2019/11/11	5.1	22.66	50	22.80	22.80	-44.9	11,606	-0.39%
2019/11/08	2.7	22.76	1	22.75	22.80	1.7	11,848	0.01%
2019/11/06	3.5	22.73	18	22.76	22.75	-14.5	12,798	-0.11%
2019/11/05	4.3	22.62	5	22.75	22.75	-0.7	12,933	-0.01%
2019/11/04	20.1	22.65	0	0.00	22.70	20.1	13,020	0.15%
2019/11/01	0.4	22.50	4.3	22.48	22.50	-3.9	13,185	-0.03%
2019/10/31	0	22.35	0	0.00	22.35	0	13,385	0.00%
2019/10/30	0.2	22.35	7	22.29	22.35	-6.8	13,344	-0.05%
2019/10/29	0.1	22.35	22	22.30	22.30	-21.9	13,517	-0.16%
2019/10/28	0.4	22.30	0	0.00	22.30	0.4	13,625	0.00%
2019/10/23	12	22.00	0	0.00	22.00	12	13,820	0.09%
2019/10/22	102	22.09	0	0.00	22.25	102	13,707	0.74%	大買/鉅額交易
2019/10/21	0.7	22.25	1	22.15	22.20	-0.3	13,680	0.00%
2019/10/18	22.2	22.05	0	0.00	22.05	22.2	13,716	0.16%
2019/10/17	0	0.00	2	22.20	22.10	-2	13,774	-0.01%
2019/10/16	0	22.15	1	22.05	22.10	-1	13,738	-0.01%
2019/10/15	0.3	22.15	2	22.03	22.05	-1.7	13,859	-0.01%
2019/10/14	1.7	22.01	1	22.05	22.05	0.7	13,958	0.01%
2019/10/09	2	21.90	0	0.00	21.85	2	13,990	0.01%
2019/10/08	5.8	22.03	0	0.00	22.10	5.8	13,947	0.04%
2019/10/07	2	21.95	0	0.00	21.90	2	13,985	0.01%
2019/10/04	0.1	22.05	33.8	21.90	22.00	-33.6	14,101	-0.24%
2019/10/03	5	21.82	0	0.00	21.80	5	14,166	0.04%
2019/10/02	5	22.05	0	0.00	21.95	5	14,160	0.04%
2019/10/01	5	21.94	0	0.00	22.05	5	14,155	0.04%
2019/09/27	10.2	21.83	0	0.00	21.80	10.2	13,955	0.07%
2019/09/25	6	21.92	0	0.00	22.10	6	13,860	0.04%
2019/09/24	18.2	22.15	0.3	22.20	22.15	17.8	13,610	0.13%
2019/09/23	0.2	22.40	30.1	22.40	22.20	-29.9	13,511	-0.22%
2019/09/20	0	0.00	25	22.32	22.40	-25	13,608	-0.18%
2019/09/19	3	22.25	0	0.00	22.25	3	13,402	0.02%
2019/09/18	1.2	22.27	0	0.00	22.25	1.2	13,475	0.01%
2019/09/17	0	22.25	10	22.20	22.20	-10	13,455	-0.07%
2019/09/16	0.2	22.15	0	0.00	22.10	0.2	13,651	0.00%
2019/09/12	29	22.10	0	0.00	22.00	29	13,649	0.21%
2019/09/11	0.1	22.10	30	21.90	22.00	-29.9	13,909	-0.22%
2019/09/10	3	21.95	3	21.85	22.00	0	13,768	0.00%
2019/09/09	1.6	21.59	0	0.00	21.65	1.6	13,534	0.01%
2019/09/06	18.5	21.54	0	0.00	21.55	18.5	13,409	0.14%
2019/09/05	1.5	21.48	0	0.00	21.50	1.5	13,401	0.01%
2019/09/04	4	21.25	1	21.30	21.45	3	13,652	0.02%
2019/09/03	8	21.44	0	0.00	21.35	8	13,704	0.06%
2019/09/02	1	21.50	0.1	21.70	21.50	1	13,908	0.01%
2019/08/30	1.3	21.65	5	21.37	21.50	-3.7	14,109	-0.03%
2019/08/29	0.1	21.40	1	21.20	21.20	-0.9	14,016	-0.01%
2019/08/28	0.4	21.30	0	0.00	21.20	0.4	14,105	0.00%
2019/08/27	2.3	21.18	0	21.35	21.25	2.3	14,236	0.02%
2019/08/26	2	21.20	0	0.00	21.20	2	14,353	0.01%
2019/08/22	10.2	21.30	0	0.00	21.35	10.2	14,497	0.07%
2019/08/21	0.2	21.30	0	0.00	21.15	0.2	14,802	0.00%
2019/08/20	1	21.30	50	21.30	21.30	-49	14,756	-0.33%
2019/08/19	17.2	21.31	14	21.37	21.35	3.2	14,771	0.02%
2019/08/16	13.2	21.06	3	21.00	21.25	10.2	14,775	0.07%
2019/08/15	5	21.05	3.1	21.11	21.15	1.9	14,743	0.01%
2019/08/14	10	21.30	0	0.00	21.20	10	14,896	0.07%
2019/08/13	37	21.26	0	0.00	21.15	37	14,958	0.25%
2019/08/12	24	21.39	15.1	21.53	21.55	8.9	14,659	0.06%
2019/08/08	1	22.80	3	22.75	22.80	-2	14,130	-0.01%
2019/08/07	2	22.70	0	0.00	22.70	2	13,781	0.01%
2019/08/06	10	22.76	0	0.00	22.80	10	13,633	0.07%
2019/08/05	3.6	22.92	0	0.00	23.00	3.6	13,534	0.03%
2019/08/02	12	22.85	0	0.00	22.95	12	13,376	0.09%
2019/08/01	1	23.15	0	0.00	23.10	1	13,283	0.01%
2019/07/31	0	23.30	4	23.31	23.40	-4	13,181	-0.03%
2019/07/30	0.3	23.20	1	23.20	23.25	-0.7	12,971	-0.01%
2019/07/29	13.9	23.15	0	0.00	23.10	13.9	12,951	0.11%
2019/07/26	0.1	23.10	0	0.00	23.10	0.1	13,022	0.00%
2019/07/23	0	23.05	0	0.00	23.10	0	13,579	0.00%
2019/07/22	15.7	23.10	1	23.10	23.10	14.7	13,645	0.11%
2019/07/19	0	23.00	18	23.05	23.10	-18	13,669	-0.13%
2019/07/18	0.2	23.05	0	0.00	23.05	0.2	13,691	0.00%
2019/07/17	0	0.00	73	22.86	23.10	-73	13,705	-0.53%
2019/07/16	2	23.00	0	0.00	23.00	2	13,557	0.01%
2019/07/15	0.2	22.95	0	22.95	22.90	0.2	13,661	0.00%
2019/07/12	0	22.85	10.3	22.85	22.85	-10.3	13,699	-0.07%
2019/07/11	0.1	22.90	2	22.85	22.90	-1.9	13,821	-0.01%
2019/07/09	0	22.75	0	0.00	22.70	0	13,823	0.00%
2019/07/08	1.1	22.80	0	0.00	22.75	1.1	13,857	0.01%
2019/07/05	0.3	22.85	0	0.00	22.85	0.3	13,944	0.00%
2019/07/02	0	22.80	22	22.79	22.80	-22	14,214	-0.15%
2019/07/01	1.7	22.75	1	22.75	22.75	0.7	14,227	0.00%
2019/06/28	1.4	22.71	0	0.00	22.80	1.4	14,211	0.01%
2019/06/27	4.4	22.70	0	0.00	22.75	4.4	14,267	0.03%
2019/06/26	0.1	22.70	2	22.70	22.70	-1.9	14,310	-0.01%
2019/06/25	13	22.62	1	22.75	22.70	12	14,438	0.08%
2019/06/24	5.1	22.50	1	22.65	22.70	4.1	14,435	0.03%
2019/06/21	0.4	22.50	1	22.65	22.50	-0.6	14,485	0.00%
2019/06/20	0.4	22.70	0	0.00	22.70	0.4	14,356	0.00%
2019/06/19	0	22.65	0	0.00	22.70	0	14,359	0.00%
2019/06/18	0.2	22.30	0	0.00	22.30	0.2	14,115	0.00%
2019/06/17	0.2	22.30	5	22.36	22.20	-4.8	14,261	-0.03%
2019/06/14	8	22.15	2	22.25	22.20	6	14,344	0.04%
2019/06/13	1	21.90	0	0.00	22.15	1	14,388	0.01%
2019/06/12	23	21.91	0	0.00	21.95	23	14,568	0.16%
2019/06/11	17	22.46	0	0.00	22.25	17	14,295	0.12%
2019/06/10	0.6	22.75	0.7	22.75	22.75	-0.1	14,171	0.00%
2019/06/06	0.4	22.60	41	22.50	22.70	-40.6	14,044	-0.29%
2019/06/05	61.2	22.60	0	0.00	22.50	61.2	13,920	0.44%
2019/06/03	20	22.25	0	0.00	22.35	20	13,739	0.15%
2019/05/31	0.3	22.45	5	22.45	22.60	-4.7	13,666	-0.03%
2019/05/30	0.4	22.40	2	22.45	22.45	-1.6	13,369	-0.01%
2019/05/29	20.1	22.25	0	0.00	22.30	20.1	13,525	0.15%
2019/05/28	0.4	22.20	0	0.00	22.20	0.4	13,567	0.00%
2019/05/27	0.6	22.15	0.5	22.15	22.15	0.1	13,278	0.00%
2019/05/24	0	0.00	2	22.10	22.10	-2	13,360	-0.01%
2019/05/22	0.1	22.00	1	21.95	21.95	-0.9	13,370	-0.01%
2019/05/21	14.8	22.11	144	22.17	22.20	-129.2	13,414	-0.96%	大賣/鉅額交易
2019/05/20	0.2	21.90	0.2	21.90	21.85	0	13,181	0.00%
2019/05/17	0	0.00	20	21.77	21.55	-20	13,055	-0.15%
2019/05/16	0	21.60	10	21.50	21.50	-10	13,093	-0.08%
2019/05/15	10.2	21.70	0	0.00	21.50	10.2	13,179	0.08%
2019/05/14	3	21.34	0	0.00	21.40	3	13,298	0.02%
2019/05/13	6	21.63	0	0.00	21.50	6	13,300	0.05%
2019/05/10	15	21.78	0	0.00	21.60	15	13,452	0.11%
2019/05/09	0	21.80	0	0.00	21.70	0	13,437	0.00%
2019/05/08	0.6	21.95	24	21.80	21.90	-23.4	13,381	-0.17%
2019/05/07	1.5	21.92	2	22.00	21.95	-0.5	13,383	0.00%
2019/05/06	2.2	21.81	60	21.80	21.80	-57.8	13,447	-0.43%
2019/05/03	0	22.00	3	22.00	22.00	-3	13,361	-0.02%
2019/05/02	0	22.00	5	22.10	22.00	-5	13,187	-0.04%
2019/04/30	0.5	21.95	0	0.00	22.05	0.5	12,997	0.00%
2019/04/29	6.9	21.81	1	21.90	21.90	5.9	12,813	0.05%
2019/04/26	0.1	21.60	0	0.00	21.60	0.1	12,793	0.00%
2019/04/25	0	0.00	2	21.55	21.60	-2	12,795	-0.02%
2019/04/24	0	21.50	0	0.00	21.50	0	12,837	0.00%
2019/04/23	0.4	21.40	0	21.40	21.40	0.4	13,070	0.00%
2019/04/22	0.4	21.40	0	0.00	21.35	0.4	13,112	0.00%
2019/04/19	0	21.45	2	21.50	21.55	-2	13,184	-0.02%
2019/04/18	21.2	21.30	0	0.00	21.35	21.2	13,089	0.16%
2019/04/17	0	0.00	1	21.30	21.35	-1	13,227	-0.01%
2019/04/16	2	21.30	0	0.00	21.30	2	13,163	0.02%
2019/04/15	0.3	21.35	0	0.00	21.30	0.3	13,179	0.00%
2019/04/11	0	0.00	3	21.30	21.30	-3	13,060	-0.02%
2019/04/09	1	21.15	3	21.22	21.25	-2	13,024	-0.02%
2019/04/08	1.3	21.20	1	21.15	21.15	0.3	12,939	0.00%
2019/04/03	0	0.00	2	21.20	21.20	-2	12,791	-0.02%
2019/04/02	1.1	21.10	0	0.00	21.10	1.1	12,674	0.01%
2019/04/01	1.4	21.06	0	0.00	21.10	1.4	12,738	0.01%
2019/03/29	0.1	21.10	0	0.00	21.10	0.1	12,527	0.00%
2019/03/28	31.4	21.00	0.1	21.05	21.05	31.3	12,396	0.25%
2019/03/27	1.5	21.03	1	21.05	21.10	0.5	12,282	0.00%
2019/03/26	0.1	21.10	2	21.00	21.10	-1.9	12,412	-0.01%
2019/03/25	20	20.95	0	0.00	20.90	20	12,408	0.16%
2019/03/22	0.1	21.10	49	21.10	21.10	-48.9	12,398	-0.39%
2019/03/21	84.5	21.00	10	21.10	21.10	74.5	12,367	0.60%
2019/03/20	0.1	21.10	2	21.10	21.10	-1.9	12,349	-0.02%
2019/03/19	0	21.00	0	0.00	21.00	0	12,260	0.00%
2019/03/18	0.2	21.00	0	0.00	21.00	0.2	12,225	0.00%
2019/03/15	6.2	20.90	10.5	20.90	20.85	-4.3	12,204	-0.04%
2019/03/14	0	21.00	0	0.00	20.95	0	12,020	0.00%
2019/03/13	0.1	21.00	0	0.00	21.00	0.1	12,131	0.00%
2019/03/12	0	0.00	2	21.00	21.00	-2	12,198	-0.02%
2019/03/11	1	20.80	0.3	20.90	20.80	0.7	12,255	0.01%
2019/03/08	0.7	20.95	0	0.00	20.85	0.7	12,463	0.01%
2019/03/07	0	20.95	0	0.00	20.95	0	13,755	0.00%
2019/03/06	0.5	20.95	11.7	20.83	20.90	-11.2	13,759	-0.08%
2019/03/05	5	20.80	0	0.00	20.80	5	13,811	0.04%
2019/03/04	0.9	20.95	6.1	20.91	20.95	-5.2	13,833	-0.04%
2019/02/27	1.5	20.82	0	0.00	20.80	1.5	13,662	0.01%
2019/02/26	0.1	20.80	1	20.75	20.80	-0.9	13,556	-0.01%
2019/02/25	7	20.71	0	0.00	20.80	7	13,491	0.05%
2019/02/22	0.1	20.80	2	20.73	20.80	-1.9	13,473	-0.01%
2019/02/21	0.4	20.70	0	0.00	20.70	0.4	13,426	0.00%
2019/02/19	10	20.55	0	0.00	20.55	10	13,330	0.08%
2019/02/18	1.2	20.61	5.4	20.60	20.60	-4.1	13,292	-0.03%
2019/02/15	0.2	20.60	0	0.00	20.50	0.2	13,282	0.00%
2019/02/14	0	20.70	1	20.70	20.60	-1	13,277	-0.01%
2019/02/13	13	20.60	2	20.65	20.60	11	13,139	0.08%
2019/02/12	0.5	20.65	3	20.60	20.60	-2.5	12,983	-0.02%
2019/02/11	2.8	20.46	1	20.45	20.40	1.8	13,010	0.01%
2019/01/30	0.4	20.40	3	20.40	20.40	-2.6	12,914	-0.02%
2019/01/29	0.1	20.35	1	20.30	20.35	-0.9	12,803	-0.01%
2019/01/28	0.9	20.35	0	0.00	20.30	0.9	12,742	0.01%
2019/01/25	2	20.23	1	20.25	20.25	1	12,709	0.01%
2019/01/23	1	20.10	0	0.00	20.10	1	12,812	0.01%
2019/01/22	0.9	20.25	1	20.05	20.25	-0.1	12,967	0.00%
2019/01/21	10.2	20.20	1	20.20	20.15	9.2	12,872	0.07%
2019/01/18	0.2	20.20	3	20.15	20.20	-2.8	12,918	-0.02%
2019/01/17	4	20.05	0	0.00	20.05	4	13,148	0.03%
2019/01/16	0.7	20.05	0	0.00	20.00	0.7	13,252	0.01%
2019/01/15	0.2	20.25	0	0.00	20.15	0.2	13,330	0.00%
2019/01/14	0	20.20	1	20.00	20.20	-1	13,072	-0.01%
2019/01/11	0	0.00	10	20.15	20.20	-10	13,167	-0.08%
2019/01/10	0.1	20.20	0	0.00	20.20	0.1	13,134	0.00%
2019/01/09	1	20.20	12	20.19	20.20	-11.1	13,208	-0.08%
2019/01/08	1.7	19.97	0	0.00	19.95	1.7	13,166	0.01%
2019/01/07	1.5	19.97	0	0.00	20.00	1.5	13,344	0.01%
2019/01/03	5.2	19.85	0	0.00	19.90	5.2	14,644	0.04%
2019/01/02	0.5	19.90	0	0.00	19.80	0.5	14,784	0.00%
2018/12/28	0.4	20.00	0	0.00	20.00	0.4	14,930	0.00%
2018/12/27	0.5	19.85	6	19.83	19.85	-5.5	15,072	-0.04%
2018/12/26	2.1	19.65	0	0.00	19.70	2.1	15,158	0.01%
2018/12/25	4	19.60	0	0.00	19.65	4	15,243	0.03%
2018/12/24	6.3	19.67	0	0.00	19.80	6.3	15,418	0.04%
2018/12/22	1	19.70	0	0.00	19.70	1	15,400	0.01%
2018/12/21	11	19.75	0	0.00	19.75	11	15,610	0.07%
2018/12/19	4	19.73	0	0.00	19.90	4	15,710	0.03%
2018/12/18	6	19.72	0	0.00	19.80	6	15,626	0.04%
2018/12/17	19.2	19.82	0	0.00	19.85	19.2	15,797	0.12%
2018/12/14	0	20.00	6	19.85	19.95	-6	15,718	-0.04%
2018/12/13	1	19.90	0	0.00	19.90	1	15,678	0.01%
2018/12/12	5.2	19.79	0	0.00	19.75	5.2	15,670	0.03%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/10	1.9	19.82	0	0.00	19.75	1.9	15,478	0.01%
2018/12/06	6	19.88	2	19.95	19.90	4	15,479	0.03%
2018/12/05	2.7	19.98	0	0.00	19.95	2.7	15,370	0.02%
2018/12/04	11	20.00	10	20.05	20.00	1	15,341	0.01%
2018/12/03	10.2	20.15	0	0.00	20.05	10.2	15,249	0.07%
2018/11/30	0.2	20.15	0	0.00	19.95	0.2	14,999	0.00%
2018/11/29	0	20.25	0	0.00	20.20	0	13,787	0.00%
2018/11/28	0.4	20.35	0	0.00	20.25	0.4	13,781	0.00%
2018/11/27	0.5	20.35	0	0.00	20.35	0.5	13,689	0.00%
2018/11/26	0.1	20.35	0	0.00	20.20	0.1	13,754	0.00%
2018/11/23	0.4	20.30	0	0.00	20.30	0.4	13,674	0.00%
2018/11/22	0.1	20.35	0	0.00	20.35	0.1	13,672	0.00%
2018/11/21	2	20.20	1	20.30	20.35	1	13,660	0.01%
2018/11/19	3	20.45	0	0.00	20.45	3	13,610	0.02%
2018/11/16	0	20.40	20	20.35	20.40	-20	13,653	-0.15%
2018/11/15	0.2	20.40	1	20.30	20.30	-0.8	13,690	-0.01%
2018/11/14	1.6	20.22	0	0.00	20.40	1.6	13,744	0.01%
2018/11/13	5	19.95	0	0.00	20.00	5	13,770	0.04%
2018/11/12	1.2	20.21	0	0.00	20.20	1.2	13,651	0.01%
2018/11/09	0.2	20.30	14	20.24	20.25	-13.8	13,745	-0.10%
2018/11/08	2.7	20.26	57	20.11	20.30	-54.3	13,805	-0.39%
2018/11/07	1.1	19.96	2	20.00	20.00	-0.9	13,680	-0.01%
2018/11/06	0	0.00	1.1	19.81	19.85	-1.1	13,744	-0.01%
2018/11/02	2.1	19.50	5	19.55	19.65	-2.9	15,174	-0.02%
2018/11/01	20.1	19.55	0	0.00	19.40	20.1	15,487	0.13%
2018/10/31	4.2	19.53	0	0.00	19.55	4.2	15,679	0.03%
2018/10/30	12.1	19.32	0	0.00	19.40	12.1	15,741	0.08%
2018/10/29	1.9	19.42	0	0.00	19.40	1.9	15,706	0.01%
2018/10/26	0.1	19.55	50	19.46	19.50	-50	15,824	-0.32%
2018/10/25	13	19.24	46	19.29	19.40	-33	15,814	-0.21%
2018/10/24	22	19.45	0	0.00	19.50	22	15,712	0.14%
2018/10/23	2.4	19.64	0	0.00	19.60	2.4	15,663	0.02%
2018/10/22	6.1	19.71	0	0.00	19.90	6.1	15,776	0.04%
2018/10/18	3	19.75	0	0.00	19.80	3	15,881	0.02%
2018/10/17	4	19.80	0	0.00	19.75	4	15,910	0.03%
2018/10/16	1.3	19.83	0	0.00	19.80	1.3	15,759	0.01%
2018/10/15	36	19.93	0	20.05	19.80	36	15,581	0.23%
2018/10/12	37.9	19.79	160	19.85	20.10	-122.1	15,337	-0.80%	大賣/鉅額交易
2018/10/11	23	20.07	0	20.25	19.95	23	14,895	0.15%
2018/10/09	0.2	20.65	3	20.65	20.60	-2.9	13,961	-0.02%
2018/10/08	0.8	20.60	9	20.42	20.50	-8.2	13,803	-0.06%
2018/10/05	6.2	20.40	0	0.00	20.40	6.2	13,606	0.05%
2018/10/04	2.1	20.50	0	0.00	20.50	2.1	13,384	0.02%
2018/10/03	0	0.00	1.3	20.61	20.55	-1.3	13,224	-0.01%
2018/10/02	3	20.63	0	0.00	20.60	3	13,181	0.02%
2018/10/01	50.1	20.80	0	0.00	20.85	50.1	13,018	0.39%
2018/09/28	0	0.00	2	20.90	20.80	-2	13,046	-0.02%
2018/09/27	1	20.70	0.4	21.00	20.95	0.6	12,889	0.00%
2018/09/26	21	20.85	0	0.00	20.80	21	12,705	0.17%
2018/09/25	0.3	20.85	1	20.70	20.80	-0.7	12,703	-0.01%
2018/09/21	10	20.68	0	0.00	20.70	10	12,669	0.08%
2018/09/20	4	20.60	0	0.00	20.60	4	12,513	0.03%
2018/09/19	0	0.00	50.1	20.55	20.55	-50.1	12,606	-0.40%
2018/09/18	3	20.47	0	0.00	20.40	3	12,690	0.02%
2018/09/17	0.2	20.55	0.5	20.55	20.40	-0.3	12,752	0.00%
2018/09/14	0.6	20.55	0	0.00	20.45	0.6	12,890	0.00%
2018/09/13	0	20.60	5	20.55	20.55	-5	13,007	-0.04%
2018/09/12	2.2	20.39	0	0.00	20.40	2.2	13,026	0.02%
2018/09/11	2.4	20.37	2	20.40	20.40	0.4	13,095	0.00%
2018/09/10	0.3	20.45	10	20.45	20.35	-9.7	13,387	-0.07%
2018/09/07	3	20.42	19	20.48	20.40	-16	13,665	-0.12%
2018/09/06	0.3	20.55	0.5	20.55	20.50	-0.2	13,713	0.00%
2018/09/05	1	20.40	0.5	20.50	20.35	0.5	13,747	0.00%
2018/09/04	47	20.44	0	0.00	20.45	47	13,715	0.34%
2018/09/03	0	0.00	1	20.50	20.50	-1	13,686	-0.01%
2018/08/31	0	20.65	1	20.50	20.55	-1	13,770	-0.01%
2018/08/30	1	20.40	0	0.00	20.40	1	13,775	0.01%
2018/08/29	7	20.41	0	0.00	20.50	7	13,910	0.05%
2018/08/28	0	0.00	1	20.40	20.45	-1	13,931	-0.01%
2018/08/27	11	20.40	0	0.00	20.35	11	13,980	0.08%
2018/08/24	2	20.43	1	20.40	20.50	1	14,136	0.01%
2018/08/23	1.2	20.47	0	0.00	20.55	1.2	15,122	0.01%
2018/08/22	7.1	20.45	12	20.60	20.50	-4.9	15,393	-0.03%
2018/08/21	6	20.35	17.3	20.38	20.45	-11.3	15,264	-0.07%
2018/08/20	4	20.25	0	0.00	20.35	4	15,243	0.03%
2018/08/17	15	20.23	1	20.30	20.25	14	15,218	0.09%
2018/08/16	4	20.11	0	0.00	20.15	4	15,237	0.03%
2018/08/15	0.2	20.35	0	0.00	20.20	0.2	15,188	0.00%
2018/08/14	18	20.35	62	20.35	20.35	-44	15,051	-0.29%
2018/08/13	5.2	20.40	5	20.40	20.40	0.2	15,029	0.00%
2018/08/10	12	20.48	8	20.49	20.50	4	14,979	0.03%
2018/08/09	30.6	21.27	5	21.39	21.35	25.6	14,262	0.18%
2018/08/08	40.3	21.27	3	21.27	21.30	37.3	13,596	0.27%
2018/08/07	21	21.25	4	21.28	21.25	17	13,425	0.13%
2018/08/06	5.3	21.11	3	21.15	21.20	2.3	13,258	0.02%
2018/08/03	2	21.00	0	0.00	21.05	2	13,145	0.02%
2018/08/02	3	20.98	0	0.00	20.95	3	13,076	0.02%
2018/08/01	13.1	21.01	0	0.00	21.05	13.1	12,969	0.10%
2018/07/31	0	0.00	5.1	21.00	21.05	-5.1	12,901	-0.04%
2018/07/30	1.3	21.00	0	0.00	21.00	1.3	12,737	0.01%
2018/07/27	0	0.00	40	21.00	21.00	-40	12,644	-0.32%
2018/07/26	0	20.90	0	0.00	20.90	0	12,461	0.00%
2018/07/24	4	20.75	0	0.00	20.85	4	12,438	0.03%
2018/07/23	0.6	20.75	0	0.00	20.75	0.6	12,613	0.00%
2018/07/17	0.1	20.70	0	0.00	20.60	0.1	12,746	0.00%
2018/07/16	0	20.70	0	0.00	20.60	0	12,769	0.00%
2018/07/13	0	0.00	1	20.60	20.65	-1	12,872	-0.01%
2018/07/12	0	20.60	0	0.00	20.60	0	12,895	0.00%
2018/07/11	0.2	20.50	1	20.45	20.40	-0.8	12,950	-0.01%
2018/07/10	0.1	20.50	1	20.45	20.50	-0.9	12,983	-0.01%
2018/07/09	0.7	20.45	10	20.40	20.35	-9.3	13,016	-0.07%
2018/07/06	6.3	20.21	0	0.00	20.25	6.3	13,005	0.05%
2018/07/04	0.1	20.30	0.1	20.30	20.30	0	13,016	0.00%
2018/07/03	41	20.30	0	0.00	20.20	41	13,139	0.31%
2018/07/02	0.2	20.45	0	0.00	20.30	0.2	13,109	0.00%
2018/06/29	1.1	20.42	20.2	20.35	20.60	-19.1	13,082	-0.15%
2018/06/28	3	20.30	0	0.00	20.35	3	12,928	0.02%
2018/06/26	0	20.45	0	0.00	20.35	0	12,851	0.00%
2018/06/25	17	20.49	0	0.00	20.45	17	12,814	0.13%
2018/06/22	1	20.60	25	20.57	20.65	-24	12,807	-0.19%
2018/06/20	1.1	20.51	0.1	20.60	20.50	1	12,782	0.01%
2018/06/19	7	20.50	0.4	20.55	20.40	6.6	12,743	0.05%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	0	20.80	0	0.00	20.70	0	12,164	0.00%
2018/06/13	0	0.00	1	20.90	20.90	-1	12,149	-0.01%
2018/06/12	5.4	20.95	11	21.05	20.90	-5.6	12,537	-0.05%
2018/06/11	1.2	21.10	11	21.10	21.10	-9.8	12,523	-0.08%
2018/06/08	0.2	21.00	0	0.00	21.05	0.2	12,609	0.00%
2018/06/07	0	21.00	5	21.05	21.10	-5	12,728	-0.04%
2018/06/06	0.3	20.95	110	21.00	21.00	-109.7	12,734	-0.86%	大賣/鉅額交易
2018/06/05	0.2	20.90	18	20.88	20.90	-17.8	12,607	-0.14%
2018/06/04	0.1	20.80	10	20.80	20.85	-9.9	12,524	-0.08%
2018/06/01	0	20.75	13.1	20.66	20.75	-13	12,550	-0.10%
2018/05/31	16	20.44	10	20.70	20.35	6	12,429	0.05%
2018/05/30	8	20.61	0	0.00	20.55	8	11,583	0.07%
2018/05/29	0.1	20.95	0	0.00	20.95	0.1	11,488	0.00%
2018/05/28	1	20.85	0	0.00	20.95	1	11,623	0.01%
2018/05/24	0.2	20.75	0	0.00	20.75	0.2	11,927	0.00%
2018/05/21	0	0.00	10	20.80	20.80	-10	12,281	-0.08%
2018/05/18	0	20.75	21	20.75	20.80	-21	12,497	-0.17%
2018/05/17	0.1	20.65	0	0.00	20.65	0.1	12,745	0.00%
2018/05/16	1	20.55	0	0.00	20.65	1	12,786	0.01%
2018/05/15	0	20.65	23	20.76	20.55	-23	13,080	-0.18%
2018/05/14	0.6	20.70	0	0.00	20.70	0.6	13,806	0.00%
2018/05/11	0.9	20.60	0	0.00	20.60	0.9	13,895	0.01%
2018/05/10	4	20.30	0	0.00	20.35	4	13,823	0.03%
2018/05/09	1.4	20.35	0	0.00	20.30	1.4	13,841	0.01%
2018/05/08	1.3	20.33	1	20.35	20.35	0.3	13,913	0.00%
2018/05/07	0.3	20.40	0	0.00	20.30	0.3	13,992	0.00%
2018/05/04	50	20.35	0	0.00	20.30	50	13,988	0.36%
2018/05/02	170	20.41	0	0.00	20.45	170	14,052	1.21%	大買/鉅額交易
2018/04/30	1	20.40	0.6	20.45	20.40	0.4	14,058	0.00%
2018/04/27	11.1	20.39	1	20.45	20.45	10.1	14,028	0.07%
2018/04/26	20	20.50	13.8	20.50	20.50	6.2	13,954	0.04%
2018/04/23	0.2	20.50	0	0.00	20.50	0.2	14,225	0.00%
2018/04/19	0	0.00	1	20.35	20.40	-1	14,392	-0.01%
2018/04/18	0.1	20.25	0	0.00	20.25	0.1	14,412	0.00%
2018/04/17	0.1	20.25	0	0.00	20.25	0.1	14,531	0.00%
2018/04/16	0	20.30	1	20.30	20.25	-1	14,616	-0.01%
2018/04/13	0.2	20.35	10	20.30	20.30	-9.8	14,736	-0.07%
2018/04/12	0.5	20.35	0	0.00	20.35	0.5	14,991	0.00%
2018/04/11	11.2	20.30	0	0.00	20.30	11.2	15,149	0.07%
2018/04/10	2.3	20.26	0	0.00	20.30	2.3	15,179	0.01%
2018/04/09	1.8	20.22	0	0.00	20.20	1.8	15,205	0.01%
2018/04/03	3	20.28	0	0.00	20.20	3	15,129	0.02%
2018/04/02	0	20.30	0	0.00	20.25	0	15,180	0.00%
2018/03/30	4	20.25	0	0.00	20.25	4	15,169	0.03%
2018/03/29	0.1	20.25	0	20.25	20.25	0.1	15,097	0.00%
2018/03/28	0	20.20	0	0.00	20.20	0	14,917	0.00%
2018/03/27	0.1	20.20	0	0.00	20.20	0.1	14,848	0.00%
2018/03/26	1.2	20.02	1	20.00	20.05	0.2	14,743	0.00%
2018/03/23	1	20.00	15	20.05	20.05	-14	14,680	-0.10%
2018/03/22	0	20.15	0	0.00	20.15	0	14,604	0.00%
2018/03/21	2.4	20.10	0	0.00	20.10	2.4	14,523	0.02%
2018/03/20	0	20.20	0	0.00	20.10	0	14,697	0.00%
2018/03/19	0.1	20.20	0	0.00	20.20	0.1	14,759	0.00%
2018/03/16	0	0.00	11	20.13	20.15	-11	14,755	-0.07%
2018/03/15	7	20.14	1	20.15	20.05	6	14,458	0.04%
2018/03/14	4	20.20	100	20.13	20.15	-96	14,458	-0.66%
2018/03/13	1.1	20.15	0	0.00	20.15	1.1	14,528	0.01%
2018/03/12	1.1	20.05	0	0.00	20.05	1.1	14,424	0.01%
2018/03/09	0.5	20.00	6	20.00	20.00	-5.5	14,647	-0.04%
2018/03/08	0.2	19.95	0	0.00	19.90	0.2	14,711	0.00%
2018/03/07	1	19.85	2.1	20.00	19.85	-1.1	14,827	-0.01%
2018/03/06	0.3	20.00	0	0.00	19.95	0.3	14,871	0.00%
2018/03/05	1	19.80	1	19.85	19.80	0	15,202	0.00%
2018/03/02	8	19.75	0	0.00	19.80	8	15,164	0.05%
2018/03/01	1.2	19.96	0	0.00	19.95	1.2	15,094	0.01%
2018/02/27	0.1	20.10	1	20.15	20.00	-0.9	15,014	-0.01%
2018/02/26	0	0.00	4	20.05	20.10	-4	14,821	-0.03%
2018/02/23	1.1	20.00	95	19.97	19.90	-93.9	14,730	-0.64%
2018/02/22	0.2	19.95	14.4	19.74	19.85	-14.3	14,828	-0.10%
2018/02/21	2.1	19.71	0	0.00	19.75	2.1	14,934	0.01%
2018/02/12	38.6	19.49	3	19.47	19.45	35.6	14,828	0.24%
2018/02/09	26.3	19.42	0	0.00	19.45	26.3	14,731	0.18%
2018/02/08	4.3	19.66	0	0.00	19.70	4.3	14,738	0.03%
2018/02/07	1	19.80	1	19.85	19.65	0	14,846	0.00%
2018/02/06	68.3	19.51	0	0.00	19.50	68.3	14,673	0.47%
2018/02/05	1.1	19.93	0	0.00	20.10	1.1	13,880	0.01%
2018/02/02	0	0.00	1	20.10	20.15	-1	13,758	-0.01%
2018/02/01	0	20.15	0	0.00	20.15	0	13,744	0.00%
2018/01/31	0.7	20.05	1	20.10	20.15	-0.3	13,795	0.00%
2018/01/30	2	20.10	50	20.20	20.05	-48	13,776	-0.35%
2018/01/29	0.4	20.10	2	20.15	20.20	-1.6	13,903	-0.01%
2018/01/26	0	20.05	0	0.00	20.05	0	14,056	0.00%
2018/01/25	0.3	20.00	11	20.05	20.10	-10.7	14,021	-0.08%
2018/01/24	0	0.00	2	20.00	20.00	-2	14,001	-0.01%
2018/01/23	1	19.95	2	19.95	20.00	-1	14,034	-0.01%
2018/01/22	0.7	20.00	3	20.02	20.00	-2.3	14,205	-0.02%
2018/01/19	1.6	20.00	3	20.05	20.05	-1.4	14,874	-0.01%
2018/01/18	0	20.00	5	20.10	20.05	-5	15,315	-0.03%
2018/01/17	6.1	20.00	10	20.02	20.05	-3.9	15,281	-0.03%
2018/01/16	55	20.00	4.1	20.00	20.00	50.9	15,215	0.33%
2018/01/15	0.2	20.00	16	19.92	20.00	-15.8	15,109	-0.10%
2018/01/12	1.8	19.82	21	19.85	19.85	-19.2	15,158	-0.13%
2018/01/11	1	19.85	11	19.80	19.85	-10	15,111	-0.07%
2018/01/10	1.1	19.80	0	0.00	19.85	1.1	15,259	0.01%
2018/01/09	0.3	19.85	0	0.00	19.85	0.3	15,173	0.00%
2018/01/08	0.6	19.85	21	19.80	19.85	-20.4	15,307	-0.13%
2018/01/05	0.7	19.70	10	19.65	19.70	-9.3	15,164	-0.06%
2018/01/04	0.4	19.60	11	19.60	19.60	-10.6	15,330	-0.07%
2018/01/03	1.1	19.55	12	19.55	19.55	-11	15,580	-0.07%
2018/01/02	0.2	19.55	0	0.00	19.55	0.2	15,625	0.00%