合庫金 (5880)-台新-左楠券商分點個股進出

台股 » 個股 » 合庫金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合庫金

(5880)

可現股當沖

股價
25.05
漲跌
--
漲幅
0.00%
成交量
6,045張
產業
上市金融類股
1884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

合庫金 (5880)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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	13.8	25.05	0	0.00	25.05	13.8	8,647	0.16%
2024/11/20	6.6	25.19	0	0.00	25.10	6.6	8,635	0.08%
2024/11/19	1	25.35	11.1	25.40	25.45	-10.1	8,616	-0.12%
2024/11/18	1	25.10	0	0.00	25.05	1	8,548	0.01%
2024/11/15	0.6	25.15	5.1	25.20	25.10	-4.4	8,497	-0.05%
2024/11/14	7.1	24.98	0	0.00	25.10	7.1	8,679	0.08%
2024/11/13	3.8	25.07	17.5	25.08	25.10	-13.7	8,625	-0.16%
2024/11/12	23.1	25.15	0	0.00	25.20	23.1	9,013	0.26%
2024/11/11	5	25.29	0	0.00	25.35	5	9,140	0.05%
2024/11/08	0.9	25.40	6	25.50	25.30	-5.1	9,292	-0.05%
2024/11/07	0	0.00	10	25.45	25.40	-10	9,632	-0.10%
2024/11/06	3.2	25.29	0.6	25.45	25.30	2.6	9,768	0.03%
2024/11/01	7.2	25.15	0	0.00	25.15	7.2	10,493	0.07%
2024/10/30	14.1	25.30	1	25.35	25.20	13.1	10,467	0.13%
2024/10/29	11	25.21	0	0.00	25.25	11	10,590	0.10%
2024/10/28	0.1	25.50	0.5	25.50	25.50	-0.4	10,510	0.00%
2024/10/25	0.4	25.45	0	25.50	25.50	0.3	10,576	0.00%
2024/10/24	0.3	25.55	0	0.00	25.40	0.3	10,756	0.00%
2024/10/23	7.5	25.51	20.1	25.50	25.50	-12.6	10,833	-0.12%
2024/10/22	0.3	25.65	3.1	25.67	25.75	-2.7	10,842	-0.03%
2024/10/21	2	25.73	0	25.90	25.70	2	10,953	0.02%
2024/10/18	0	0.00	31.1	25.84	25.90	-31.1	11,070	-0.28%
2024/10/17	0	0.00	1	25.60	25.70	-1	11,124	-0.01%
2024/10/16	5.2	25.47	0	25.55	25.40	5.2	11,172	0.05%
2024/10/15	1	25.60	0.1	25.65	25.55	0.9	11,088	0.01%
2024/10/14	2.5	25.56	0	25.55	25.50	2.5	10,997	0.02%
2024/10/11	0.6	25.74	3	25.71	25.50	-2.4	11,139	-0.02%
2024/10/09	18	25.51	1	25.60	25.45	17	11,238	0.15%
2024/10/08	20.4	25.63	0.1	25.75	25.55	20.4	11,274	0.18%
2024/10/07	0.1	25.80	0	0.00	26.10	0.1	11,175	0.00%
2024/10/04	3.5	25.68	1	25.70	25.75	2.5	11,183	0.02%
2024/09/30	0.1	26.00	0	0.00	25.90	0.1	11,245	0.00%
2024/09/27	0	0.00	0.3	26.00	26.05	-0.3	11,454	0.00%
2024/09/26	1.3	26.02	2	26.10	26.00	-0.7	11,456	-0.01%
2024/09/25	0.3	25.95	16.3	25.90	25.95	-16	11,432	-0.14%
2024/09/24	1.5	25.82	2.4	25.85	25.90	-1	11,413	-0.01%
2024/09/23	0	0.00	9	25.85	25.85	-9	11,464	-0.08%
2024/09/20	1	25.75	21	25.80	25.70	-20	11,547	-0.17%
2024/09/19	4.7	25.65	51	25.70	25.65	-46.3	11,469	-0.40%
2024/09/18	2.8	25.63	31.1	25.65	25.65	-28.3	11,487	-0.25%
2024/09/16	3.3	25.71	6.8	25.66	25.70	-3.5	11,724	-0.03%
2024/09/13	0	0.00	8	25.70	25.65	-8	11,763	-0.07%
2024/09/12	0	0.00	51	25.60	25.80	-51	11,944	-0.43%
2024/09/11	2	25.48	0	0.00	25.25	2	11,892	0.02%
2024/09/10	1	25.45	2	25.50	25.55	-1	11,848	-0.01%
2024/09/09	3.4	25.27	0	0.00	25.50	3.4	11,876	0.03%
2024/09/06	0	0.00	5	25.57	25.70	-5	11,861	-0.04%
2024/09/05	0.8	25.47	1	25.50	25.40	-0.2	11,930	0.00%
2024/09/04	14.2	25.22	0	0.00	25.20	14.2	12,058	0.12%
2024/09/03	1.1	25.65	0	0.00	25.60	1.1	11,963	0.01%
2024/09/02	1	25.80	0	0.00	25.75	1	12,032	0.01%
2024/08/30	0	0.00	1	25.80	25.90	-1	12,222	-0.01%
2024/08/28	0.1	25.85	11.4	25.75	25.80	-11.3	12,347	-0.09%
2024/08/27	2	25.75	0	0.00	25.90	2	13,410	0.01%
2024/08/26	0.2	26.05	0.3	26.00	26.00	-0.1	13,741	0.00%
2024/08/22	0	0.00	4	25.80	25.95	-4	13,957	-0.03%
2024/08/21	0	0.00	8	25.95	25.85	-8	14,009	-0.06%
2024/08/20	1	25.75	1.1	25.80	25.80	-0.1	14,083	0.00%
2024/08/19	0.1	25.85	0	0.00	25.75	0.1	14,156	0.00%
2024/08/16	0	25.95	0	0.00	25.95	0	14,252	0.00%
2024/08/15	3.2	25.66	7	25.70	25.55	-3.8	14,160	-0.03%
2024/08/14	26.9	25.39	31	25.41	25.85	-4.2	14,179	-0.03%
2024/08/13	14.5	26.48	1	26.45	26.45	13.5	13,731	0.10%
2024/08/12	1.1	26.79	0	26.85	26.75	1	13,577	0.01%
2024/08/09	2	26.52	4.5	26.53	26.55	-2.5	13,516	-0.02%
2024/08/08	2	26.15	7	26.21	26.05	-5	13,216	-0.04%
2024/08/07	0.3	26.18	2.5	26.21	26.15	-2.2	13,153	-0.02%
2024/08/06	1.1	25.85	17.1	25.93	26.15	-16	13,122	-0.12%
2024/08/05	23.8	25.80	5.2	26.02	25.70	18.6	12,926	0.14%
2024/08/02	0.6	26.90	14	26.85	26.95	-13.5	12,560	-0.11%
2024/08/01	0	0.00	14	27.14	27.20	-14	12,478	-0.11%
2024/07/31	0.1	26.80	0	0.00	26.85	0.1	12,469	0.00%
2024/07/30	1.6	26.76	0	0.00	26.65	1.6	12,491	0.01%
2024/07/29	0	0.00	11.3	26.90	26.95	-11.3	12,566	-0.09%
2024/07/26	14.7	26.39	17.1	26.40	26.55	-2.4	12,524	-0.02%
2024/07/23	5	26.60	0	0.00	26.70	5	12,676	0.04%
2024/07/22	8	26.39	28.1	26.29	26.40	-20.1	12,665	-0.16%
2024/07/19	1.9	26.61	2	26.43	26.65	-0.1	12,592	0.00%
2024/07/18	0	0.00	21.7	26.75	26.80	-21.7	12,493	-0.17%
2024/07/17	1	26.50	0.3	26.55	26.55	0.7	12,379	0.01%
2024/07/16	2	26.50	2	26.55	26.60	0	12,411	0.00%
2024/07/15	2	26.50	7	26.60	26.60	-5	12,693	-0.04%
2024/07/12	6.1	26.44	16	26.45	26.55	-10	12,721	-0.08%
2024/07/11	7	26.40	5	26.40	26.45	2	12,684	0.02%
2024/07/10	4.1	26.34	0	0.00	26.30	4.1	12,811	0.03%
2024/07/09	9.4	26.50	0	0.00	26.40	9.4	12,769	0.07%
2024/07/08	3	26.50	0	0.00	26.65	3	12,788	0.02%
2024/07/05	1.1	26.55	1	26.55	26.55	0.1	12,709	0.00%
2024/07/04	1.2	26.37	1	26.45	26.55	0.2	12,726	0.00%
2024/07/03	0.1	26.25	12	26.26	26.40	-12	12,606	-0.09%
2024/07/02	12.1	25.89	2	25.90	25.80	10.1	12,386	0.08%
2024/07/01	0	0.00	0.2	26.05	26.00	-0.2	12,420	0.00%
2024/06/27	0.1	26.00	0	0.00	26.00	0.1	12,345	0.00%
2024/06/26	11	26.01	0.3	26.05	26.00	10.7	12,362	0.09%
2024/06/25	2.1	26.15	2	26.25	26.25	0.1	12,349	0.00%
2024/06/24	0.9	26.04	6	26.09	26.10	-5.1	12,301	-0.04%
2024/06/21	1	26.00	3	26.13	26.00	-2	12,374	-0.02%
2024/06/20	0.1	26.15	40.6	26.10	26.15	-40.5	12,125	-0.33%
2024/06/19	0.3	26.10	7	26.15	26.05	-6.7	12,109	-0.06%
2024/06/18	0	0.00	3	26.07	26.15	-3	12,014	-0.02%
2024/06/17	20	25.95	0.2	26.00	26.00	19.9	12,154	0.16%
2024/06/14	20	25.85	10.2	25.85	25.95	9.8	12,254	0.08%
2024/06/13	1	25.90	7	25.90	25.75	-6	12,276	-0.05%
2024/06/12	2.4	25.72	1	25.75	25.70	1.4	12,497	0.01%
2024/06/11	5.2	25.81	0.2	25.95	25.75	5	12,657	0.04%
2024/06/07	1.1	25.90	12	25.91	25.85	-10.9	12,575	-0.09%
2024/06/06	6.4	25.57	4	25.65	25.60	2.4	12,460	0.02%
2024/06/05	13	25.59	0	0.00	25.50	13	12,434	0.10%
2024/06/04	16	25.57	0	0.00	25.55	16	12,337	0.13%
2024/06/03	14.3	25.70	0	0.00	25.60	14.3	12,197	0.12%
2024/05/31	13.8	25.67	0	0.00	25.55	13.8	12,061	0.11%
2024/05/30	10.8	25.80	0	0.00	25.70	10.8	11,028	0.10%
2024/05/29	17	26.01	0	0.00	25.95	17	10,726	0.16%
2024/05/28	1.6	26.22	0	0.00	26.20	1.6	10,513	0.02%
2024/05/27	17.1	26.16	0	0.00	26.15	17.1	10,620	0.16%
2024/05/24	1.6	26.30	1	26.30	26.20	0.6	10,592	0.01%
2024/05/23	1.3	26.41	0	0.00	26.40	1.3	10,512	0.01%
2024/05/22	1	26.60	0	0.00	26.60	1	10,407	0.01%
2024/05/21	1	26.65	79	26.73	26.80	-78	10,329	-0.76%
2024/05/20	1	26.65	10.1	26.81	26.90	-9.1	10,227	-0.09%
2024/05/17	0.4	26.65	0.4	26.60	26.60	0	10,092	0.00%
2024/05/15	3	26.40	0	0.00	26.40	3	9,983	0.03%
2024/05/14	6	26.37	0.4	26.45	26.35	5.6	10,046	0.06%
2024/05/13	6	26.56	3.4	26.57	26.60	2.6	10,053	0.03%
2024/05/09	9.1	26.41	5	26.60	26.30	4.1	9,989	0.04%
2024/05/08	3.1	26.55	13	26.59	26.70	-9.9	10,013	-0.10%
2024/05/07	0	0.00	8.5	26.61	26.70	-8.5	10,053	-0.08%
2024/05/06	0	0.00	14.7	26.77	26.70	-14.7	9,999	-0.15%
2024/05/03	1	26.35	0	0.00	26.40	1	9,841	0.01%
2024/05/02	0	0.00	1	26.50	26.45	-1	9,759	-0.01%
2024/04/30	1.2	26.17	0	0.00	26.20	1.2	9,644	0.01%
2024/04/29	0	0.00	36.2	26.25	26.40	-36.2	9,525	-0.38%
2024/04/26	0	0.00	1	25.95	25.80	-1	9,334	-0.01%
2024/04/25	4.4	25.87	0	0.00	25.85	4.4	9,359	0.05%
2024/04/24	0	26.20	0.1	26.15	26.10	0	9,403	0.00%
2024/04/23	0	0.00	1	26.25	26.15	-1	9,644	-0.01%
2024/04/22	0	0.00	2	26.17	26.10	-2	9,790	-0.02%
2024/04/19	48.3	25.54	1.1	25.66	25.60	47.1	9,699	0.49%
2024/04/18	0	25.90	0.6	25.80	25.85	-0.6	9,408	-0.01%
2024/04/17	4.7	25.73	0	25.80	25.70	4.7	9,360	0.05%
2024/04/16	22.4	25.75	2.1	25.85	25.70	20.3	9,281	0.22%
2024/04/15	2	26.05	11.1	26.19	26.10	-9.1	9,019	-0.10%
2024/04/12	4.1	26.01	0	0.00	26.05	4.1	8,969	0.05%
2024/04/11	1	26.20	0.4	26.20	26.10	0.6	8,859	0.01%
2024/04/10	7.4	26.26	0	0.00	26.20	7.4	8,787	0.08%
2024/04/09	0.1	26.20	0	0.00	26.25	0.1	8,791	0.00%
2024/04/03	56	26.14	1	26.20	26.00	55	8,756	0.63%
2024/04/02	0.6	26.26	2	26.25	26.30	-1.4	8,672	-0.02%
2024/04/01	21.2	26.25	1	26.25	26.30	20.2	8,691	0.23%
2024/03/29	0	26.25	0	0.00	26.20	0	8,681	0.00%
2024/03/28	5	26.10	0.1	26.10	26.00	4.9	8,570	0.06%
2024/03/27	2	26.10	20	26.15	26.10	-18	8,455	-0.21%
2024/03/26	10.5	26.20	0	0.00	26.15	10.5	8,461	0.12%
2024/03/25	6	25.96	0	0.00	25.95	6	8,416	0.07%
2024/03/22	1	26.00	3	26.05	26.00	-2	8,420	-0.02%
2024/03/21	0.2	25.95	50	25.91	26.05	-49.8	8,375	-0.59%
2024/03/20	59.2	25.70	2	25.70	25.65	57.2	8,568	0.67%
2024/03/19	77	25.88	0.3	26.00	25.85	76.7	8,519	0.90%
2024/03/18	10.9	26.05	0.4	26.10	26.05	10.5	8,436	0.12%
2024/03/15	29.5	26.07	0	0.00	26.05	29.5	8,425	0.35%
2024/03/14	22	26.18	55	26.01	26.30	-33	8,140	-0.41%
2024/03/13	2	25.80	3	25.87	25.85	-1	7,891	-0.01%
2024/03/12	0.1	25.87	0	0.00	25.85	0.1	7,764	0.00%
2024/03/11	0	0.00	71	26.00	25.85	-71	7,683	-0.92%
2024/03/08	1.5	25.75	48.2	25.80	25.85	-46.7	7,615	-0.61%
2024/03/07	2	25.75	0	0.00	25.70	2	7,573	0.03%
2024/03/06	5	25.75	0	0.00	25.75	5	7,549	0.07%
2024/03/05	49	25.64	0	0.00	25.60	49	8,133	0.60%
2024/03/04	7.1	25.67	3.3	25.77	25.70	3.8	8,174	0.05%
2024/03/01	2.6	25.75	5	25.80	25.80	-2.4	8,245	-0.03%
2024/02/29	0.5	25.75	2	25.75	25.95	-1.5	8,290	-0.02%
2024/02/27	14.3	25.69	0	0.00	25.65	14.3	8,099	0.18%
2024/02/26	1	25.65	0	0.00	25.75	1	8,061	0.01%
2024/02/23	1.6	25.79	0.2	25.80	25.75	1.4	8,047	0.02%
2024/02/22	1.1	25.76	0.1	25.90	25.75	1	8,218	0.01%
2024/02/21	3.4	25.86	11	25.90	25.85	-7.6	8,211	-0.09%
2024/02/20	3	25.93	0	0.00	25.95	3	8,262	0.04%
2024/02/19	1	25.75	10	25.85	25.85	-9	8,367	-0.11%
2024/02/16	31.6	25.51	5	25.50	25.60	26.6	8,555	0.31%
2024/02/15	1.2	25.58	34.9	25.62	25.55	-33.7	8,526	-0.39%
2024/02/05	36	25.63	14	25.60	25.60	22	8,386	0.26%
2024/02/02	0.4	25.80	3	25.80	25.85	-2.6	8,341	-0.03%
2024/02/01	0	0.00	1	25.80	25.85	-1	8,344	-0.01%
2024/01/31	7	25.39	0	0.00	25.45	7	8,243	0.08%
2024/01/30	6	25.49	21.2	25.59	25.40	-15.2	8,147	-0.19%
2024/01/29	0.1	25.75	16.4	25.75	25.75	-16.3	8,151	-0.20%
2024/01/26	4	25.72	3.4	25.66	25.70	0.6	8,137	0.01%
2024/01/25	2.8	25.51	0	0.00	25.50	2.8	8,156	0.03%
2024/01/24	1	25.45	0	0.00	25.50	1	8,130	0.01%
2024/01/23	15.1	25.31	5.2	25.35	25.30	9.9	8,148	0.12%
2024/01/22	1.1	25.31	19.5	25.31	25.25	-18.4	8,242	-0.22%
2024/01/19	4.2	25.27	1.6	25.32	25.30	2.6	8,172	0.03%
2024/01/18	5.6	25.30	0	0.00	25.20	5.6	8,174	0.07%
2024/01/17	27.2	25.34	4	25.35	25.15	23.2	8,142	0.29%
2024/01/16	8.5	25.61	0	0.00	25.50	8.5	7,886	0.11%
2024/01/15	1	26.00	0	0.00	26.00	1	7,741	0.01%
2024/01/12	1.3	26.06	0	0.00	26.00	1.3	7,878	0.02%
2024/01/10	0.9	26.30	0.1	26.35	26.20	0.8	7,881	0.01%
2024/01/08	1.5	26.50	3	26.63	26.50	-1.5	7,929	-0.02%
2024/01/05	0	0.00	0.1	26.50	26.50	-0.1	7,918	0.00%
2024/01/04	0.4	26.45	0	0.00	26.50	0.4	8,033	0.00%
2024/01/03	27	26.40	1	26.45	26.35	26	8,258	0.31%
2024/01/02	3	26.65	4	26.65	26.80	-1	8,201	-0.01%
2023/12/28	0	0.00	9.6	26.66	26.85	-9.6	8,454	-0.11%
2023/12/27	0.3	26.50	0	0.00	26.55	0.3	8,420	0.00%
2023/12/26	0	0.00	0.5	26.30	26.45	-0.5	8,348	-0.01%
2023/12/25	0.5	26.25	0	0.00	26.20	0.5	8,356	0.01%
2023/12/22	0	0.00	1	26.20	26.25	-1	8,426	-0.01%
2023/12/21	7.2	26.16	0	0.00	26.15	7.2	8,631	0.08%
2023/12/20	4	26.39	0	0.00	26.35	4	8,620	0.05%
2023/12/19	12.1	26.50	0	0.00	26.70	12.1	8,545	0.14%
2023/12/18	2	26.60	0	0.00	26.70	2	8,899	0.02%
2023/12/15	0.1	26.85	4	26.85	26.75	-3.9	8,933	-0.04%
2023/12/14	0	0.00	5.7	26.79	26.85	-5.7	8,678	-0.07%
2023/12/12	0.4	26.60	0	0.00	26.65	0.4	8,723	0.00%
2023/12/11	0	0.00	0	26.70	26.65	0	8,741	0.00%
2023/12/07	0.2	26.70	0	0.00	26.75	0.2	8,740	0.00%
2023/12/06	0	0.00	5	26.70	26.80	-5	8,831	-0.06%
2023/12/05	0.4	26.65	1	26.55	26.65	-0.6	8,825	-0.01%
2023/12/04	0	0.00	0	26.75	26.75	0	8,846	0.00%
2023/11/30	0.1	26.70	0	26.70	26.95	0	8,851	0.00%
2023/11/29	0	0.00	1.7	26.66	26.70	-1.7	8,250	-0.02%
2023/11/28	1	26.60	0	0.00	26.75	1	8,147	0.01%
2023/11/27	0	0.00	0	26.50	26.50	0	8,223	0.00%
2023/11/24	0.1	26.45	0	0.00	26.50	0.1	8,166	0.00%
2023/11/22	3.1	26.50	0	0.00	26.50	3.1	8,211	0.04%
2023/11/21	0.1	26.75	43	26.74	26.80	-42.9	8,262	-0.52%
2023/11/20	0	0.00	10.7	26.40	26.45	-10.7	8,085	-0.13%
2023/11/17	1	26.50	41	26.65	26.45	-40	8,059	-0.50%
2023/11/16	5.1	26.40	9.8	26.48	26.50	-4.7	7,965	-0.06%
2023/11/15	1	26.20	13.1	26.28	26.40	-12	7,867	-0.15%
2023/11/14	0.3	25.85	3.8	25.85	25.90	-3.5	7,722	-0.04%
2023/11/13	1	25.75	1.4	25.79	25.80	-0.3	7,802	0.00%
2023/11/09	1.5	25.79	2.1	25.80	25.70	-0.6	7,998	-0.01%
2023/11/07	0	0.00	0.2	25.76	25.75	-0.2	8,212	0.00%
2023/11/06	0	0.00	1.1	25.90	25.85	-1.1	8,325	-0.01%
2023/11/03	15.1	25.55	3.1	25.65	25.70	12	8,513	0.14%
2023/11/02	1	25.50	1.1	25.50	25.50	-0.1	8,794	0.00%
2023/10/31	15.5	25.15	0	0.00	25.15	15.5	9,156	0.17%
2023/10/30	4	25.13	0	0.00	25.10	4	9,348	0.04%
2023/10/27	1.5	25.32	0.1	25.40	25.30	1.5	9,293	0.02%
2023/10/26	1.4	25.18	1	25.20	25.10	0.4	9,471	0.00%
2023/10/25	3	25.28	2.2	25.40	25.25	0.9	9,446	0.01%
2023/10/24	3.5	25.29	0.1	25.40	25.25	3.4	9,505	0.04%
2023/10/23	4.1	25.34	1.2	25.33	25.30	2.9	9,611	0.03%
2023/10/20	13.2	25.40	1	25.55	25.50	12.2	9,564	0.13%
2023/10/19	0.2	25.75	0	0.00	25.65	0.2	9,439	0.00%
2023/10/18	5	25.95	0	0.00	26.00	5	9,444	0.05%
2023/10/17	6	25.98	0	0.00	26.05	6	9,425	0.06%
2023/10/16	1.1	26.01	0	0.00	26.15	1.1	9,456	0.01%
2023/10/13	0.7	26.04	1	26.00	25.95	-0.4	9,422	0.00%
2023/10/12	8.1	26.14	1	26.20	26.20	7.1	9,476	0.08%
2023/10/11	0	26.15	6.2	26.08	26.10	-6.2	9,471	-0.07%
2023/10/06	0.2	25.70	0	0.00	25.65	0.2	9,257	0.00%
2023/10/05	101.1	25.40	101	25.40	25.30	0.1	9,287	0.00%	大買/大賣/
2023/10/04	41.2	25.13	30	25.10	25.10	11.2	9,223	0.12%
2023/10/03	6.9	25.50	0	0.00	25.50	6.9	9,084	0.08%
2023/10/02	2	25.68	0	0.00	25.65	2	9,158	0.02%
2023/09/28	1	25.65	0.3	25.70	25.60	0.7	9,451	0.01%
2023/09/27	7	25.57	0	0.00	25.50	7	9,468	0.07%
2023/09/26	15.6	25.60	0	0.00	25.55	15.6	9,403	0.17%
2023/09/25	2	25.78	0	0.00	25.85	2	9,264	0.02%
2023/09/22	14.3	25.69	0	0.00	25.70	14.3	9,371	0.15%
2023/09/21	13.6	25.81	0	0.00	25.65	13.6	9,377	0.15%
2023/09/20	2.8	26.15	0.4	26.25	26.10	2.4	9,030	0.03%
2023/09/19	0.3	26.35	0	0.00	26.20	0.3	9,043	0.00%
2023/09/18	23.7	26.40	33	26.38	26.35	-9.3	9,094	-0.10%
2023/09/15	21.9	26.41	20	26.40	26.40	1.9	9,133	0.02%
2023/09/14	0.4	26.65	10.5	26.36	26.55	-10.1	8,902	-0.11%
2023/09/13	5.7	26.29	0.1	26.40	26.25	5.7	8,841	0.06%
2023/09/12	2.4	26.07	1.2	26.13	26.25	1.1	8,994	0.01%
2023/09/11	57.8	26.05	0	0.00	26.15	57.8	8,983	0.64%
2023/09/08	2.3	26.09	0.4	26.20	26.10	1.9	8,908	0.02%
2023/09/07	0.6	26.20	0	0.00	26.15	0.6	8,947	0.01%
2023/09/06	4.6	26.19	1	26.25	26.10	3.6	8,951	0.04%
2023/09/05	3.8	26.33	0	0.00	26.30	3.8	8,861	0.04%
2023/09/04	4	26.35	0	0.00	26.40	4	8,857	0.05%
2023/09/01	1	26.40	0	0.00	26.35	1	8,878	0.01%
2023/08/31	3	26.40	0	0.00	26.25	3	8,909	0.03%
2023/08/30	0	0.00	4.1	26.60	26.65	-4.1	8,741	-0.05%
2023/08/29	13.3	26.36	0	0.00	26.45	13.3	8,775	0.15%
2023/08/28	0.1	26.70	0	0.00	26.50	0.1	8,739	0.00%
2023/08/25	23.9	26.46	0	0.00	26.40	23.9	9,118	0.26%
2023/08/24	0.4	26.85	1	26.80	26.70	-0.6	9,136	-0.01%
2023/08/23	6	26.67	0	0.00	26.60	6	9,170	0.07%
2023/08/22	0	0.00	0.1	26.75	26.80	-0.1	9,184	0.00%
2023/08/21	2.2	26.69	0.1	26.85	26.65	2.2	9,219	0.02%
2023/08/18	3.2	26.61	10.1	26.51	26.55	-6.9	9,269	-0.07%
2023/08/17	3.1	26.32	10	26.45	26.35	-6.9	9,248	-0.07%
2023/08/16	9.3	26.60	0	0.00	26.55	9.3	9,178	0.10%
2023/08/15	2.5	26.95	10	27.05	26.90	-7.5	9,179	-0.08%
2023/08/14	5.5	27.20	0.1	27.25	27.10	5.4	9,217	0.06%
2023/08/11	3.1	27.69	0.1	27.80	27.60	3	9,354	0.03%
2023/08/10	0.4	27.85	0	0.00	27.80	0.4	9,369	0.00%
2023/08/09	56.1	27.54	2.1	27.70	27.85	54	9,297	0.58%
2023/08/08	43.4	29.38	4	29.42	29.35	39.4	9,021	0.44%
2023/08/07	11.5	29.44	10.1	29.43	29.45	1.4	8,730	0.02%
2023/08/04	13.2	29.15	0.1	29.22	29.15	13.1	8,553	0.15%
2023/08/02	4.4	29.00	0.1	29.20	29.00	4.3	8,397	0.05%
2023/08/01	30.4	29.45	0	0.00	29.50	30.4	8,224	0.37%
2023/07/31	13.8	29.35	0	0.00	29.40	13.8	8,200	0.17%
2023/07/27	0	0.00	1.4	29.16	29.25	-1.4	8,007	-0.02%
2023/07/26	0.4	28.90	5.1	28.87	28.95	-4.7	8,114	-0.06%
2023/07/25	0.5	28.50	0.1	28.50	28.40	0.4	8,143	0.00%
2023/07/24	2.8	28.14	10	28.15	28.20	-7.2	8,163	-0.09%
2023/07/21	1	28.25	0	0.00	28.25	1	8,216	0.01%
2023/07/20	2	28.48	2	28.50	28.50	0	8,341	0.00%
2023/07/18	0.2	28.36	0.2	28.40	28.45	-0.1	8,309	0.00%
2023/07/17	1	28.40	8	28.40	28.45	-7	8,307	-0.08%
2023/07/14	0.5	28.20	0.1	28.25	28.30	0.4	8,244	0.00%
2023/07/13	1.1	28.10	0	0.00	28.05	1.1	8,151	0.01%
2023/07/12	0.1	28.05	5	28.09	28.15	-4.9	8,187	-0.06%
2023/07/11	3.9	28.05	2	28.05	28.05	1.9	8,215	0.02%
2023/07/10	0.4	27.95	0	0.00	27.85	0.4	8,213	0.00%
2023/07/07	34	27.59	2.4	27.62	27.65	31.6	8,155	0.39%
2023/07/06	10	27.71	1	28.00	27.70	9	8,082	0.11%
2023/07/05	2	28.13	0	0.00	28.10	2	7,767	0.03%
2023/07/03	2.5	28.14	6	28.25	28.25	-3.5	7,759	-0.05%
2023/06/30	0.5	28.15	0	0.00	28.05	0.5	7,847	0.01%
2023/06/29	1.6	28.12	0	0.00	28.05	1.6	7,718	0.02%
2023/06/28	36	28.00	0	0.00	28.15	36	7,689	0.47%
2023/06/27	0	0.00	6	28.20	28.10	-6	7,669	-0.08%
2023/06/26	22.1	28.00	0	0.00	28.05	22.1	7,646	0.29%
2023/06/21	1	28.00	0	0.00	28.20	1	7,626	0.01%
2023/06/20	0.1	28.11	0	0.00	28.10	0.1	7,637	0.00%
2023/06/19	0	28.05	1	28.00	28.10	-1	7,676	-0.01%
2023/06/16	3.7	28.05	0.5	28.10	28.00	3.2	7,693	0.04%
2023/06/15	3	28.08	3.4	28.15	28.10	-0.4	7,587	-0.01%
2023/06/14	6.6	28.15	0	0.00	28.10	6.6	7,694	0.09%
2023/06/13	4	28.25	2	28.35	28.25	2	7,859	0.03%
2023/06/12	4.3	28.11	34.5	28.20	28.10	-30.2	8,044	-0.38%
2023/06/09	1.2	28.35	0	28.35	28.35	1.2	8,207	0.01%
2023/06/08	8	28.30	0	0.00	28.40	8	8,314	0.10%
2023/06/07	0	0.00	1.3	28.34	28.35	-1.3	8,456	-0.02%
2023/06/05	1	28.20	0	0.00	28.15	1	8,514	0.01%
2023/06/02	0	0.00	1	28.20	28.20	-1	8,487	-0.01%
2023/06/01	1	27.90	0	0.00	27.90	1	8,487	0.01%
2023/05/31	2.8	27.97	0	0.00	27.95	2.8	8,471	0.03%
2023/05/30	2	28.05	1	28.15	28.10	1	8,097	0.01%
2023/05/29	1	28.05	2	28.10	28.10	-1	8,205	-0.01%
2023/05/26	13.2	27.97	15	28.00	28.00	-1.8	8,347	-0.02%
2023/05/25	0	28.05	3	28.07	28.00	-3	8,365	-0.04%
2023/05/22	0.1	28.20	0.1	28.20	28.20	0	8,335	0.00%
2023/05/19	0	0.00	15.2	28.16	28.20	-15.2	8,292	-0.18%
2023/05/18	0.4	27.95	10.3	27.98	28.05	-9.9	8,200	-0.12%
2023/05/17	0.2	27.80	9.3	27.80	27.90	-9.1	8,109	-0.11%
2023/05/16	2.1	27.40	11.1	27.45	27.50	-9.1	7,857	-0.12%
2023/05/15	1	27.05	26.1	27.27	27.30	-25.1	7,807	-0.32%
2023/05/12	0.5	27.25	0	0.00	27.15	0.5	7,811	0.01%
2023/05/11	0	0.00	1	27.25	27.30	-1	7,806	-0.01%
2023/05/10	4	27.30	2	27.35	27.35	2	7,794	0.03%
2023/05/09	0	0.00	1	27.30	27.35	-1	7,821	-0.01%
2023/05/08	1	27.30	2	27.28	27.30	-1	7,891	-0.01%
2023/05/05	0	0.00	0.4	27.20	27.20	-0.4	7,829	-0.01%
2023/05/04	2	27.15	2.2	27.12	27.15	-0.2	7,850	0.00%
2023/05/03	3.5	27.09	0.2	27.10	27.05	3.4	7,905	0.04%
2023/05/02	0	0.00	5.5	27.13	27.20	-5.5	8,229	-0.07%
2023/04/28	0	0.00	10.5	26.75	26.75	-10.5	8,466	-0.12%
2023/04/27	0.1	26.60	0	0.00	26.60	0.1	8,392	0.00%
2023/04/26	1	26.65	1	26.60	26.60	0	8,437	0.00%
2023/04/25	0	0.00	5	26.81	26.55	-5	8,442	-0.06%
2023/04/24	0.1	26.40	0	0.00	26.50	0.1	8,383	0.00%
2023/04/21	2	26.25	0	0.00	26.35	2	8,538	0.02%
2023/04/20	1.4	26.33	0	0.00	26.40	1.4	8,688	0.02%
2023/04/19	1	26.55	0	0.00	26.60	1	8,945	0.01%
2023/04/18	0	26.60	0.9	26.55	26.60	-0.8	9,024	-0.01%
2023/04/17	1.7	26.51	0	26.70	26.55	1.7	9,068	0.02%
2023/04/14	0	0.00	3	26.60	26.60	-3	9,059	-0.03%
2023/04/13	0	26.45	0	26.50	26.50	0	9,009	0.00%
2023/04/12	2.4	26.39	0.6	26.45	26.40	1.8	9,022	0.02%
2023/04/10	0	0.00	13	26.30	26.30	-13	9,078	-0.14%
2023/04/07	4	26.15	0	26.20	26.20	4	9,084	0.04%
2023/04/06	3	26.25	1	26.40	26.20	2	9,079	0.02%
2023/03/31	1.1	26.20	1	26.30	26.10	0.1	9,045	0.00%
2023/03/30	2.7	26.14	0	0.00	26.10	2.7	8,906	0.03%
2023/03/28	0.2	26.20	14.3	26.17	26.20	-14.1	8,927	-0.16%
2023/03/27	3	26.15	0	0.00	26.20	3	8,974	0.03%
2023/03/24	4.2	26.05	0	0.00	26.15	4.2	9,126	0.05%
2023/03/23	0.5	26.10	1	26.05	26.10	-0.5	9,185	-0.01%
2023/03/22	2	25.80	0	0.00	25.95	2	9,291	0.02%
2023/03/21	1	25.45	1	25.30	25.40	0	9,397	0.00%
2023/03/20	9.5	25.22	0	0.00	25.20	9.5	9,381	0.10%
2023/03/17	6.3	25.37	2	25.40	25.35	4.4	9,373	0.05%
2023/03/16	19.6	25.31	12	25.35	25.30	7.6	9,266	0.08%
2023/03/15	14	25.77	1	25.90	25.60	13	9,225	0.14%
2023/03/14	44.8	25.82	0	0.00	25.80	44.8	9,155	0.49%
2023/03/13	11.2	26.07	1	26.05	26.10	10.2	9,006	0.11%
2023/03/10	16	26.22	1	26.35	26.15	15	8,939	0.17%
2023/03/09	20.4	26.43	0	0.00	26.45	20.4	8,876	0.23%
2023/03/08	0.8	26.56	1	26.60	26.60	-0.3	9,494	0.00%
2023/03/07	60.1	26.70	60	26.70	26.65	0.1	9,537	0.00%
2023/03/06	3.2	26.56	0	0.00	26.60	3.2	9,720	0.03%
2023/03/03	2	26.38	0	0.00	26.40	2	9,859	0.02%
2023/03/02	4	26.35	0	0.00	26.40	4	9,959	0.04%
2023/03/01	5.6	26.51	0	26.55	26.45	5.6	9,981	0.06%
2023/02/24	1.1	26.71	0	0.00	26.65	1.1	9,813	0.01%
2023/02/23	0	0.00	5	26.70	26.80	-5	9,698	-0.05%
2023/02/22	4	26.50	1	26.50	26.50	3	9,787	0.03%
2023/02/21	1.1	26.66	0	0.00	26.70	1.1	9,769	0.01%
2023/02/20	2.5	26.70	1	26.80	26.85	1.5	9,878	0.02%
2023/02/17	0.1	26.65	0	0.00	26.60	0.1	9,994	0.00%
2023/02/16	0.1	26.70	0	0.00	26.55	0.1	10,233	0.00%
2023/02/15	0.3	26.71	11	26.73	26.60	-10.7	10,466	-0.10%
2023/02/14	0.4	26.80	5	26.75	26.75	-4.7	10,428	-0.04%
2023/02/13	11.5	26.49	1	26.60	26.80	10.5	10,476	0.10%
2023/02/10	1	26.55	2.1	26.57	26.60	-1.1	10,481	-0.01%
2023/02/09	6	26.34	0	0.00	26.35	6	10,538	0.06%
2023/02/08	3	26.37	0	0.00	26.35	3	10,628	0.03%
2023/02/07	20.2	26.40	21	26.40	26.40	-0.9	10,665	-0.01%
2023/02/06	4.3	26.41	0	0.00	26.35	4.3	10,631	0.04%
2023/02/03	3.2	26.49	0	0.00	26.65	3.2	10,580	0.03%
2023/02/02	10	26.57	1	26.65	26.65	9	10,707	0.08%
2023/02/01	1.3	26.46	0	0.00	26.55	1.3	10,732	0.01%
2023/01/31	14.4	26.76	0	0.00	26.45	14.4	10,807	0.13%
2023/01/30	2.3	26.70	13.8	27.03	27.30	-11.5	10,592	-0.11%
2023/01/17	5.4	26.80	7	26.74	26.70	-1.6	10,297	-0.02%
2023/01/16	0.3	26.77	20	26.81	26.85	-19.7	10,309	-0.19%
2023/01/13	0.1	26.50	0	0.00	26.35	0.1	10,296	0.00%
2023/01/12	6.7	26.41	0	0.00	26.40	6.7	10,533	0.06%
2023/01/11	4.1	26.61	0	0.00	26.70	4.1	10,584	0.04%
2023/01/10	0.1	26.90	0	0.00	27.00	0.1	10,562	0.00%
2023/01/09	0.5	26.84	6.2	26.88	27.00	-5.7	10,529	-0.05%
2023/01/06	0.1	26.30	4	26.30	26.30	-3.9	10,405	-0.04%
2023/01/05	0.1	26.20	5	26.19	26.25	-5	10,568	-0.05%
2023/01/04	0	0.00	2	26.03	26.00	-2	10,683	-0.02%
2023/01/03	4	25.78	10	25.65	25.90	-6	10,927	-0.05%
2022/12/30	0	0.00	1	25.90	26.00	-1	10,957	-0.01%
2022/12/29	5.7	25.69	0	0.00	25.65	5.7	11,042	0.05%
2022/12/28	3.2	25.99	0	0.00	25.90	3.2	11,044	0.03%
2022/12/27	3	26.12	0	0.00	26.10	3	11,200	0.03%
2022/12/26	0.2	26.10	0.5	26.10	26.10	-0.3	11,392	0.00%
2022/12/23	0.5	26.05	0	0.00	25.95	0.5	11,684	0.00%
2022/12/22	1	25.95	2.6	26.10	26.15	-1.6	11,913	-0.01%
2022/12/21	2.1	25.90	1.2	26.10	26.00	0.9	12,228	0.01%
2022/12/20	0.1	26.00	0	0.00	25.95	0.1	12,328	0.00%
2022/12/19	3.2	26.07	5	26.15	26.15	-1.8	12,415	-0.01%
2022/12/16	0.1	26.30	0	0.00	26.15	0.1	12,425	0.00%
2022/12/15	1.3	26.42	0	0.00	26.50	1.3	12,408	0.01%
2022/12/13	2.2	26.01	0	0.00	26.10	2.2	12,333	0.02%
2022/12/12	0	0.00	9	26.32	26.35	-9	12,230	-0.07%
2022/12/09	0.1	26.13	0	0.00	26.25	0.1	12,487	0.00%
2022/12/08	1.1	25.96	0	0.00	26.05	1.1	12,568	0.01%
2022/12/07	0	0.00	1	25.90	26.05	-1	12,641	-0.01%
2022/12/06	21.3	26.01	23	26.00	25.80	-1.7	12,595	-0.01%
2022/12/05	5.2	26.15	1	26.10	26.10	4.2	12,518	0.03%
2022/12/02	2.1	26.40	0	0.00	26.40	2.1	12,496	0.02%
2022/12/01	1.3	26.49	1	26.65	26.70	0.3	12,608	0.00%
2022/11/30	0.1	26.57	6.2	26.38	26.65	-6.1	12,656	-0.05%
2022/11/29	30.3	26.20	30	26.20	26.50	0.3	12,035	0.00%
2022/11/28	3.2	25.80	2	25.95	26.15	1.2	11,974	0.01%
2022/11/25	0.2	26.23	0.2	26.40	26.30	0	11,936	0.00%
2022/11/24	0	0.00	3	26.15	26.30	-3	11,900	-0.03%
2022/11/23	1	26.20	30	26.13	26.10	-29	11,882	-0.24%
2022/11/22	0.1	25.91	20	26.10	26.05	-19.9	11,925	-0.17%
2022/11/21	0.2	25.78	0	0.00	26.05	0.2	11,901	0.00%
2022/11/18	7	25.77	0	0.00	25.80	7	11,857	0.06%
2022/11/17	0	26.25	0.1	26.20	26.20	-0.1	11,781	0.00%
2022/11/16	0	26.55	1	26.45	26.45	-1	11,820	-0.01%
2022/11/15	0.2	26.50	2	26.68	26.70	-1.8	11,760	-0.02%
2022/11/11	0.5	26.25	7.7	26.53	26.55	-7.1	11,435	-0.06%
2022/11/10	31.1	26.04	30	26.05	25.90	1.1	11,291	0.01%
2022/11/08	0.9	25.65	0	0.00	25.75	0.9	11,330	0.01%
2022/11/07	0.3	25.60	0.5	25.55	25.60	-0.2	11,381	0.00%
2022/11/04	0	24.85	0.4	25.60	25.75	-0.4	11,487	0.00%
2022/11/02	0.1	25.20	0	0.00	25.00	0.1	12,342	0.00%
2022/11/01	0.2	25.00	0	0.00	25.35	0.2	12,608	0.00%
2022/10/28	1.6	24.99	0	0.00	25.05	1.6	12,734	0.01%
2022/10/27	11.2	25.14	0	0.00	25.05	11.2	12,758	0.09%
2022/10/26	0	0.00	5	25.30	25.30	-5	12,720	-0.04%
2022/10/25	0	0.00	5	25.00	25.15	-5	12,628	-0.04%
2022/10/24	0.1	24.80	0	0.00	24.70	0.1	12,685	0.00%
2022/10/21	0.1	24.20	3.1	24.58	24.50	-2.9	12,695	-0.02%
2022/10/20	2.1	23.42	0	0.00	24.25	2.1	12,711	0.02%
2022/10/19	0.6	24.29	0	0.00	24.05	0.6	12,455	0.00%
2022/10/18	5	24.50	5	24.41	24.40	0	12,381	0.00%
2022/10/17	0.7	24.40	13	24.28	24.35	-12.3	12,424	-0.10%
2022/10/14	2.6	24.60	0	0.00	24.50	2.6	12,338	0.02%
2022/10/13	6.9	24.70	5.5	24.55	24.55	1.4	12,294	0.01%
2022/10/12	2.2	25.00	40	25.05	25.10	-37.8	12,086	-0.31%
2022/10/11	4.9	25.17	0	0.00	25.05	4.9	12,050	0.04%
2022/10/07	0.2	25.91	0	0.00	25.80	0.2	11,877	0.00%
2022/10/06	0.1	26.00	1	25.85	26.05	-0.9	11,876	-0.01%
2022/10/05	9.3	25.76	0	0.00	25.70	9.3	11,928	0.08%
2022/10/04	5.3	25.67	6.5	25.62	25.85	-1.2	12,010	-0.01%
2022/10/03	8.3	25.71	0	0.00	25.70	8.3	11,928	0.07%
2022/09/30	1.7	26.36	4	26.45	26.25	-2.3	11,847	-0.02%
2022/09/29	19.2	26.36	16	26.44	26.50	3.2	11,723	0.03%
2022/09/28	0.2	26.35	1	26.35	26.45	-0.8	11,616	-0.01%
2022/09/27	9.2	26.16	0	0.00	26.15	9.2	11,348	0.08%
2022/09/26	3.4	26.37	1	26.25	26.25	2.4	11,344	0.02%
2022/09/23	10.4	26.71	6	26.78	26.70	4.4	11,305	0.04%
2022/09/22	10.5	26.72	10	26.80	26.80	0.5	11,349	0.00%
2022/09/21	2.2	27.11	0.1	27.20	27.10	2.1	11,282	0.02%
2022/09/20	20	27.30	25	27.27	27.25	-5	11,226	-0.04%
2022/09/19	12.3	27.29	10	27.20	27.15	2.3	11,210	0.02%
2022/09/16	20.3	27.20	20	27.20	27.55	0.3	11,247	0.00%
2022/09/15	1.3	27.46	0.4	27.59	27.50	0.9	11,072	0.01%
2022/09/14	3.9	27.23	0	0.00	27.05	3.9	11,004	0.04%
2022/09/13	3.2	27.55	2	27.40	27.45	1.2	11,194	0.01%
2022/09/08	11	27.00	5	27.05	27.25	6	11,575	0.05%
2022/09/07	13	27.02	1	27.00	26.95	12	11,667	0.10%
2022/09/05	0.4	27.08	0	0.00	27.15	0.4	11,630	0.00%
2022/09/02	3.3	27.02	1	27.00	27.00	2.3	11,766	0.02%
2022/09/01	3.3	27.09	0	0.00	27.10	3.3	11,789	0.03%
2022/08/30	0.1	27.15	0	0.00	27.20	0.1	11,552	0.00%
2022/08/29	3	27.05	0	0.00	27.20	3	11,546	0.03%
2022/08/26	3	27.35	0	0.00	27.45	3	11,499	0.03%
2022/08/25	0.5	27.40	2	27.23	27.30	-1.5	11,554	-0.01%
2022/08/24	1.2	26.96	0	0.00	27.00	1.2	11,704	0.01%
2022/08/23	6.3	27.02	0	0.00	27.00	6.3	12,626	0.05%
2022/08/22	0.2	27.52	0	0.00	27.40	0.2	12,805	0.00%
2022/08/19	1.1	27.65	0	0.00	27.60	1.1	12,974	0.01%
2022/08/18	1	27.70	1	27.75	27.75	0	13,199	0.00%
2022/08/17	0.1	27.70	0.1	27.70	27.75	0	13,336	0.00%
2022/08/16	0.2	27.55	1	27.55	27.65	-0.8	13,368	-0.01%
2022/08/15	0.1	27.60	0	0.00	27.50	0.1	13,566	0.00%
2022/08/12	3	27.45	2	27.33	27.45	1	13,803	0.01%
2022/08/11	0.2	27.45	10	27.30	27.45	-9.8	14,112	-0.07%
2022/08/10	15.8	27.12	8.3	27.10	27.20	7.5	14,470	0.05%
2022/08/09	5	28.30	0	0.00	28.50	5	14,249	0.04%
2022/08/08	2.6	27.91	1	27.90	28.00	1.6	13,851	0.01%
2022/08/05	0.6	27.65	1	27.50	27.65	-0.4	13,808	0.00%
2022/08/04	5.1	27.32	0	0.00	27.35	5.1	14,097	0.04%
2022/08/03	6.6	27.20	0	0.00	27.35	6.6	14,159	0.05%
2022/08/02	57	27.10	54.4	27.20	27.25	2.6	14,481	0.02%
2022/08/01	2.6	27.46	0	0.00	27.45	2.6	14,811	0.02%
2022/07/29	5	27.13	23	27.45	27.40	-18	15,027	-0.12%
2022/07/28	3.4	27.29	1.1	27.29	27.25	2.3	14,962	0.02%
2022/07/27	0	0.00	1	26.60	26.95	-1	14,884	-0.01%
2022/07/26	0	0.00	5	26.45	26.50	-5	14,838	-0.03%
2022/07/25	0.2	26.40	0	0.00	26.50	0.2	14,832	0.00%
2022/07/22	3.3	25.98	2.2	26.05	26.05	1.2	15,005	0.01%
2022/07/21	0.4	25.75	0	0.00	26.00	0.4	15,004	0.00%
2022/07/20	7.1	25.94	45	25.85	25.60	-37.9	15,061	-0.25%
2022/07/19	2	25.55	17	25.64	25.65	-15	15,191	-0.10%
2022/07/18	10	25.45	1	25.45	25.50	9	15,323	0.06%
2022/07/15	69.5	25.49	0	0.00	25.30	69.5	15,302	0.45%
2022/07/14	5	25.80	3	25.85	25.80	2	15,370	0.01%
2022/07/13	2.1	25.60	68.1	25.63	25.85	-66	15,416	-0.43%
2022/07/12	69	25.24	3	25.18	25.20	66	15,584	0.42%
2022/07/11	12	25.70	5	25.95	25.65	7	15,653	0.04%
2022/07/08	0.1	26.10	0	0.00	26.00	0.1	15,946	0.00%
2022/07/07	0.2	26.14	6	26.29	26.10	-5.8	16,035	-0.04%
2022/07/06	8.9	26.24	0	0.00	26.10	8.9	16,179	0.06%
2022/07/05	0	0.00	8	26.66	26.55	-8	16,365	-0.05%
2022/07/04	1.7	26.59	8	26.39	26.55	-6.3	16,521	-0.04%
2022/07/01	5.8	26.52	15	26.45	26.50	-9.2	16,894	-0.05%
2022/06/30	10.4	26.83	0	0.00	26.85	10.4	17,255	0.06%
2022/06/29	0	27.10	0	27.10	27.20	0	17,283	0.00%
2022/06/28	0	0.00	1	27.20	27.15	-1	17,507	-0.01%
2022/06/27	4.2	27.25	24	27.40	27.15	-19.8	17,632	-0.11%
2022/06/24	0	0.00	2.6	27.42	27.35	-2.6	17,621	-0.01%
2022/06/23	0.2	26.80	0	0.00	26.95	0.2	17,677	0.00%
2022/06/22	0.1	27.00	0	0.00	26.75	0.1	17,690	0.00%
2022/06/21	1	26.80	2.1	26.74	27.10	-1.1	17,776	-0.01%
2022/06/20	10.5	26.55	1	26.05	26.10	9.5	17,800	0.05%
2022/06/17	5.2	26.72	0	0.00	26.75	5.2	17,649	0.03%
2022/06/16	1.1	27.21	1	27.15	27.10	0.1	17,528	0.00%
2022/06/15	0.4	27.05	0	0.00	27.20	0.4	17,932	0.00%
2022/06/14	2	26.73	2	27.03	27.00	0	18,135	0.00%
2022/06/13	4.4	26.68	1	26.80	26.95	3.4	18,214	0.02%
2022/06/10	0.4	27.05	0	0.00	27.15	0.4	18,208	0.00%
2022/06/08	0	0.00	5	27.45	27.45	-5	18,246	-0.03%
2022/06/07	3.5	27.24	0	0.00	27.30	3.5	18,326	0.02%
2022/06/06	0.1	27.33	0	0.00	27.30	0.1	18,338	0.00%
2022/06/02	0	0.00	1	27.35	27.35	-1	18,736	-0.01%
2022/06/01	11.3	27.83	0	0.00	27.65	11.3	19,109	0.06%
2022/05/31	0.7	28.00	4	27.90	28.15	-3.3	19,095	-0.02%
2022/05/30	1.2	27.93	1	28.10	28.20	0.2	18,147	0.00%
2022/05/27	0	0.00	3	27.93	28.00	-3	18,020	-0.02%
2022/05/26	13.2	27.60	2	27.40	27.70	11.2	17,998	0.06%
2022/05/25	0.1	27.30	2.2	27.45	27.40	-2.2	18,028	-0.01%
2022/05/24	50.2	27.20	50	27.20	27.35	0.2	18,227	0.00%
2022/05/23	51.2	27.25	53	27.23	27.25	-1.8	18,162	-0.01%
2022/05/20	3.8	27.10	0	0.00	27.15	3.8	18,195	0.02%
2022/05/19	5.1	26.65	0	0.00	26.85	5.1	17,955	0.03%
2022/05/18	0	0.00	71	26.54	27.30	-71	17,617	-0.40%
2022/05/16	2.4	25.56	4.3	25.58	25.65	-2	17,036	-0.01%
2022/05/13	13.2	25.55	0	0.00	25.50	13.2	16,941	0.08%
2022/05/12	22.6	25.66	57.2	25.63	25.35	-34.7	16,820	-0.21%
2022/05/11	65	26.29	6	26.15	26.15	59	16,470	0.36%
2022/05/10	7.3	26.16	33	26.16	26.20	-25.7	16,400	-0.16%
2022/05/09	93.1	26.58	18	26.67	26.40	75.1	16,183	0.46%
2022/05/06	12.6	27.25	0	0.00	27.40	12.6	16,155	0.08%
2022/05/05	9.3	27.98	0	0.00	27.80	9.3	16,194	0.06%
2022/05/04	5.2	28.09	5	28.10	28.05	0.2	16,251	0.00%
2022/05/03	7.2	28.17	0	0.00	28.15	7.2	16,504	0.04%
2022/04/29	22	28.39	1	28.30	28.50	21	16,757	0.13%
2022/04/28	12.2	28.06	0.1	28.20	28.20	12.1	17,024	0.07%
2022/04/27	50.1	28.33	6.1	28.47	28.30	44	16,877	0.26%
2022/04/26	11	28.77	3.5	28.89	28.80	7.5	16,848	0.04%
2022/04/25	29.1	28.31	1	28.35	28.30	28.1	16,854	0.17%
2022/04/22	2.8	28.35	0	0.00	28.85	2.8	16,762	0.02%
2022/04/21	113.3	28.55	20	28.85	28.55	93.3	16,839	0.55%	大買/
2022/04/20	3	28.45	11	28.40	28.85	-8	16,943	-0.05%
2022/04/19	5.2	28.67	10.2	28.62	28.55	-5.1	16,986	-0.03%
2022/04/18	14.2	28.55	57	28.59	28.55	-42.9	17,228	-0.25%
2022/04/15	83.1	29.27	4	29.33	29.25	79.1	17,071	0.46%
2022/04/14	33.5	29.82	92.5	29.91	29.55	-59	17,028	-0.35%
2022/04/13	17	30.23	7.2	30.18	30.35	9.8	16,772	0.06%
2022/04/12	36.5	30.14	28.2	30.15	30.15	8.3	16,669	0.05%
2022/04/11	23.1	31.43	51	30.80	30.65	-27.9	16,468	-0.17%
2022/04/08	10	30.05	69	30.40	30.55	-59	16,224	-0.36%
2022/04/07	52.3	30.56	4	30.81	30.05	48.3	16,109	0.30%
2022/04/06	128.1	30.18	33.7	30.44	30.75	94.4	15,755	0.60%	大買/
2022/04/01	31.4	29.59	0.7	29.47	29.65	30.7	15,464	0.20%
2022/03/31	30.1	29.16	54	29.69	29.55	-23.9	15,345	-0.16%
2022/03/30	1.8	28.86	1	28.90	28.95	0.8	15,036	0.01%
2022/03/29	5.3	28.74	0.2	28.90	28.75	5.1	14,903	0.03%
2022/03/28	6.4	28.42	6	28.73	28.90	0.4	14,823	0.00%
2022/03/25	1.1	28.50	0.4	28.70	28.65	0.7	14,716	0.00%
2022/03/24	6	28.59	23	28.80	28.65	-17	14,693	-0.12%
2022/03/23	1.7	28.50	5	28.43	28.60	-3.3	14,691	-0.02%
2022/03/22	2	27.88	0	0.00	28.00	2	14,463	0.01%
2022/03/21	16.8	27.96	0.4	28.00	27.85	16.4	14,466	0.11%
2022/03/18	6	27.94	9	27.86	28.15	-3	14,472	-0.02%
2022/03/17	1	27.60	5.1	27.63	27.55	-4.1	14,144	-0.03%
2022/03/16	3.1	26.95	2	27.05	27.30	1.1	14,011	0.01%
2022/03/15	4	26.85	0	0.00	26.95	4	14,188	0.03%
2022/03/14	0	0.00	3	26.65	26.75	-3	14,192	-0.02%
2022/03/11	2.1	26.60	9.5	26.53	26.65	-7.4	14,255	-0.05%
2022/03/10	4	26.54	6	26.63	26.75	-2	14,340	-0.01%
2022/03/09	10	26.02	3	26.00	25.95	7	14,431	0.05%
2022/03/08	30.7	25.85	0	0.00	25.90	30.7	14,430	0.21%
2022/03/07	24.3	26.23	41.2	26.26	26.30	-16.8	14,069	-0.12%
2022/03/04	12	26.70	0.3	26.75	26.80	11.8	14,198	0.08%
2022/03/03	10	26.80	25	26.90	26.85	-15	14,196	-0.11%
2022/03/02	0	0.00	1	26.65	26.90	-1	14,350	-0.01%
2022/03/01	15.1	26.73	1	26.65	26.65	14.1	14,275	0.10%
2022/02/25	12.7	26.34	50	26.50	26.45	-37.3	14,170	-0.26%
2022/02/24	22.1	26.59	2.3	26.64	26.60	19.8	13,949	0.14%
2022/02/23	1.2	26.87	0	26.95	27.05	1.2	13,637	0.01%
2022/02/22	14	26.89	0	0.00	26.95	14	13,670	0.10%
2022/02/21	1.1	27.30	4	27.25	27.25	-2.9	13,536	-0.02%
2022/02/18	3	27.42	2	27.38	27.35	1	13,571	0.01%
2022/02/17	0.1	27.45	1.1	27.50	27.45	-1	13,664	-0.01%
2022/02/16	1	27.40	0	27.45	27.40	1	13,779	0.01%
2022/02/15	8.4	27.38	0	0.00	27.35	8.4	13,787	0.06%
2022/02/14	5	27.36	12.2	27.37	27.45	-7.2	13,753	-0.05%
2022/02/11	2	27.65	1	27.70	27.75	1	13,732	0.01%
2022/02/10	8	27.59	0	0.00	27.70	8	13,722	0.06%
2022/02/09	3.6	27.58	46.7	27.65	27.75	-43.1	13,670	-0.32%
2022/02/08	6	27.58	87	27.30	27.70	-81	13,469	-0.60%
2022/02/07	42	27.07	4	26.88	27.05	38	13,086	0.29%
2022/01/26	6.2	26.49	1	26.45	26.45	5.2	12,802	0.04%
2022/01/25	12.2	25.95	3.1	26.07	26.20	9.1	12,662	0.07%
2022/01/24	16.7	26.05	21.2	26.02	26.35	-4.5	12,396	-0.04%
2022/01/21	19	26.39	6	26.44	26.45	13	12,181	0.11%
2022/01/20	5	26.75	0	0.00	26.80	5	11,886	0.04%
2022/01/19	1	27.00	3	27.05	27.00	-2	11,834	-0.02%
2022/01/18	4	26.93	2	27.00	27.05	2	11,873	0.02%
2022/01/17	9.1	27.01	0	0.00	27.00	9.1	11,754	0.08%
2022/01/14	3.3	27.15	2	27.38	27.20	1.3	11,617	0.01%
2022/01/13	15	27.29	19	27.38	27.40	-4	11,440	-0.03%
2022/01/12	1	26.95	46.2	27.14	27.15	-45.2	11,267	-0.40%
2022/01/11	29.8	26.54	59	26.72	26.95	-29.2	11,128	-0.26%
2022/01/10	44	26.15	30.1	26.20	26.30	13.9	10,899	0.13%
2022/01/07	1	25.95	2.2	25.97	25.95	-1.2	10,787	-0.01%
2022/01/06	0.9	25.60	35.2	25.66	25.75	-34.2	10,653	-0.32%
2022/01/05	2.1	25.35	6	25.39	25.55	-3.9	10,621	-0.04%
2022/01/04	29.1	25.32	0	0.00	25.40	29.1	10,695	0.27%
2022/01/03	2	25.38	0.1	25.55	25.40	1.9	10,619	0.02%
2021/12/30	21	25.47	8	25.45	25.45	13	10,632	0.12%
2021/12/29	43	25.40	6	25.45	25.50	37	10,678	0.35%
2021/12/28	12	25.08	4	25.15	25.35	8	10,676	0.07%
2021/12/27	3.1	25.00	0	0.00	25.00	3.1	10,574	0.03%
2021/12/24	2	25.02	6	25.01	25.05	-4	10,783	-0.04%
2021/12/23	1	25.00	0	0.00	25.00	1	10,840	0.01%
2021/12/22	3	24.92	0	0.00	24.95	3	10,954	0.03%
2021/12/21	0	0.00	2	24.93	25.00	-2	11,005	-0.02%
2021/12/20	2	24.83	0	0.00	24.80	2	10,981	0.02%
2021/12/17	0	24.90	0	0.00	25.10	0	10,892	0.00%
2021/12/16	0	0.00	1.1	24.90	24.90	-1.1	10,834	-0.01%
2021/12/15	4.1	24.68	0	0.00	24.65	4.1	11,004	0.04%
2021/12/14	14	24.73	1	24.70	24.70	13	11,158	0.12%
2021/12/13	27.2	25.09	31	25.30	25.00	-3.8	11,017	-0.03%
2021/12/10	4	25.01	2	25.00	25.10	2	10,923	0.02%
2021/12/09	21	25.13	8.1	24.93	25.20	12.9	10,848	0.12%
2021/12/08	0	0.00	6	24.65	24.70	-6	10,563	-0.06%
2021/12/07	3.1	24.14	0	0.00	24.30	3.1	10,450	0.03%
2021/12/06	4	24.16	6	24.20	24.20	-2	10,444	-0.02%
2021/12/03	3	24.02	3.1	23.99	24.05	-0.1	10,566	0.00%
2021/12/02	1	23.75	5.3	23.81	23.90	-4.3	10,479	-0.04%
2021/11/30	0.6	23.75	3	23.75	23.75	-2.4	10,516	-0.02%
2021/11/29	11	23.65	7	23.53	23.55	4	10,033	0.04%
2021/11/26	15.3	23.71	1	23.65	23.55	14.3	9,999	0.14%
2021/11/25	4	23.80	1	23.90	23.90	3	10,091	0.03%
2021/11/24	4	23.74	1	23.75	23.70	3	10,200	0.03%
2021/11/23	10	23.54	1	23.60	23.50	9	10,243	0.09%
2021/11/22	3	23.55	0	0.00	23.70	3	10,223	0.03%
2021/11/19	10.1	23.74	0	0.00	23.65	10.1	10,210	0.10%
2021/11/18	0.1	23.85	11.2	23.77	23.90	-11.1	10,166	-0.11%
2021/11/17	0	0.00	2	23.55	23.65	-2	10,067	-0.02%
2021/11/16	4.1	23.48	0	0.00	23.45	4.1	10,110	0.04%
2021/11/15	12.1	23.64	20.2	23.65	23.55	-8.1	10,133	-0.08%
2021/11/12	1	23.40	19.1	23.36	23.45	-18.1	9,994	-0.18%
2021/11/11	1.1	23.15	0	0.00	23.20	1.1	9,983	0.01%
2021/11/10	1	23.05	2.1	23.05	23.10	-1.1	10,163	-0.01%
2021/11/09	4	22.84	20.3	22.91	23.00	-16.3	10,141	-0.16%
2021/11/08	3	22.80	2	22.80	22.80	1	10,262	0.01%
2021/11/05	0.1	22.75	0	0.00	22.80	0.1	10,594	0.00%
2021/11/04	9.2	22.75	0	0.00	22.75	9.2	10,985	0.08%
2021/11/02	1	22.80	9	22.76	22.80	-8	11,495	-0.07%
2021/10/29	4	22.60	0	0.00	22.60	4	11,805	0.03%
2021/10/28	5	22.75	1.1	22.71	22.75	3.9	11,767	0.03%
2021/10/27	2.9	22.82	15	22.80	22.85	-12.1	11,948	-0.10%
2021/10/26	0	0.00	13	22.67	22.75	-13	12,050	-0.11%
2021/10/25	1.8	22.47	5	22.40	22.50	-3.2	11,954	-0.03%
2021/10/22	0.9	22.49	0	0.00	22.40	0.9	12,087	0.01%
2021/10/21	2.6	22.47	5	22.57	22.45	-2.4	12,186	-0.02%
2021/10/20	1.6	22.50	1	22.45	22.50	0.6	12,173	0.00%
2021/10/19	9	22.50	5.1	22.45	22.40	3.9	12,200	0.03%
2021/10/18	4	22.30	104.1	22.35	22.40	-100.1	12,359	-0.81%	大賣/
2021/10/15	2.2	22.20	16	22.20	22.25	-13.8	12,371	-0.11%
2021/10/14	0.3	22.20	1.1	22.16	22.10	-0.8	12,359	-0.01%
2021/10/13	0	0.00	12.4	22.09	22.15	-12.4	12,433	-0.10%
2021/10/12	3	21.95	13	21.99	22.05	-10	12,444	-0.08%
2021/10/08	0	0.00	1	22.00	22.00	-1	12,325	-0.01%
2021/10/07	4.9	22.11	22	22.14	22.15	-17.2	12,355	-0.14%
2021/10/06	8	21.91	3	22.02	21.95	5	12,350	0.04%
2021/10/05	1	21.90	2	22.00	21.95	-1	12,343	-0.01%
2021/10/04	1	21.90	7	21.93	22.00	-6	12,339	-0.05%
2021/10/01	9.4	21.86	2	21.85	22.00	7.4	12,306	0.06%
2021/09/30	3.2	21.96	3.1	22.10	22.10	0.1	12,129	0.00%
2021/09/29	11	21.95	0.2	22.05	22.05	10.8	12,130	0.09%
2021/09/27	5	22.05	0	0.00	22.05	5	12,055	0.04%
2021/09/24	0.2	22.13	2	22.10	22.15	-1.8	12,072	-0.02%
2021/09/23	0	0.00	21	22.00	22.10	-21	12,157	-0.17%
2021/09/22	9.1	21.69	11	21.70	21.75	-1.9	12,137	-0.02%
2021/09/17	3.4	22.05	0	0.00	22.00	3.4	11,916	0.03%
2021/09/16	3	22.15	5	22.16	22.20	-2	11,762	-0.02%
2021/09/15	0	0.00	2.2	22.15	22.15	-2.2	11,772	-0.02%
2021/09/14	0.1	22.10	3.3	22.17	22.20	-3.2	11,766	-0.03%
2021/09/13	2	22.00	3	22.00	22.05	-1	11,681	-0.01%
2021/09/10	3	21.95	11	22.00	22.05	-8	11,696	-0.07%
2021/09/09	5.2	21.90	3	21.92	21.90	2.2	11,962	0.02%
2021/09/08	4.7	22.07	6	22.11	22.05	-1.3	11,870	-0.01%
2021/09/07	5	22.34	0.1	22.45	22.40	4.9	11,765	0.04%
2021/09/06	7	22.31	0	0.00	22.35	7	11,689	0.06%
2021/09/03	12	22.15	19.3	22.20	22.30	-7.3	11,664	-0.06%
2021/09/02	7	22.06	0	0.00	22.05	7	11,597	0.06%
2021/09/01	6	22.20	1	22.20	22.20	5	11,558	0.04%
2021/08/31	5	22.12	2.2	22.18	22.35	2.8	11,477	0.02%
2021/08/30	0	0.00	3	22.07	22.15	-3	11,226	-0.03%
2021/08/27	0.3	21.85	4	21.63	21.85	-3.7	11,074	-0.03%
2021/08/26	8	21.35	2	21.35	21.40	6	10,938	0.05%
2021/08/25	20	21.45	0	0.00	21.40	20	10,943	0.18%
2021/08/24	3.1	21.34	6.3	21.29	21.45	-3.2	10,915	-0.03%
2021/08/23	2	21.13	0	0.00	21.10	2	10,937	0.02%
2021/08/20	7	20.93	7	21.04	21.05	0	11,007	0.00%
2021/08/19	16	20.93	25.2	20.90	20.95	-9.2	11,306	-0.08%
2021/08/18	1	21.00	1	21.05	21.05	0	11,210	0.00%
2021/08/17	1	20.95	13.2	21.02	21.10	-12.2	11,252	-0.11%
2021/08/16	5	20.98	0	0.00	21.00	5	11,210	0.04%
2021/08/13	14	21.11	9.4	21.14	21.15	4.6	11,074	0.04%
2021/08/12	11.2	21.22	14	21.25	21.35	-2.9	11,117	-0.03%
2021/08/11	12.2	21.38	2.3	21.38	21.45	9.9	11,095	0.09%
2021/08/10	14	22.07	26.9	22.12	22.15	-12.9	10,954	-0.12%
2021/08/09	13.1	22.15	15.2	22.10	22.20	-2.1	11,002	-0.02%
2021/08/06	1	22.25	3	22.32	22.30	-2	10,922	-0.02%
2021/08/05	30	22.18	5	22.25	22.35	25	11,104	0.23%
2021/08/04	29.1	22.17	84	22.19	22.20	-55	11,693	-0.47%
2021/08/03	22	22.10	11.2	22.11	22.15	10.9	11,842	0.09%
2021/08/02	0.9	21.95	56.1	22.03	22.10	-55.1	12,114	-0.46%
2021/07/30	1	21.95	0	0.00	21.85	1	12,022	0.01%
2021/07/29	0	0.00	13.4	21.95	21.95	-13.4	11,980	-0.11%
2021/07/28	0	0.00	2.3	21.81	21.95	-2.3	12,017	-0.02%
2021/07/27	1	21.90	0	0.00	21.95	1	12,231	0.01%
2021/07/26	1	21.90	1	21.95	21.90	0	12,298	0.00%
2021/07/23	3	21.92	16	21.90	21.95	-13	12,320	-0.11%
2021/07/22	10	21.80	16.3	21.77	21.90	-6.3	12,335	-0.05%
2021/07/21	16.1	21.65	3	21.65	21.70	13.1	12,227	0.11%
2021/07/20	8	21.58	1	21.60	21.55	7	12,322	0.06%
2021/07/19	2	21.55	2	21.55	21.70	0	12,347	0.00%
2021/07/16	0	21.65	1	21.70	21.70	-1	12,366	-0.01%
2021/07/15	0	0.00	1	21.55	21.65	-1	12,392	-0.01%
2021/07/14	2.4	21.58	5	21.60	21.65	-2.6	12,504	-0.02%
2021/07/13	10	21.50	2	21.50	21.60	8	12,622	0.06%
2021/07/12	11.6	21.59	26.1	21.54	21.45	-14.5	12,666	-0.11%
2021/07/09	1	21.40	15	21.44	21.50	-14	12,668	-0.11%
2021/07/08	25.4	21.45	45	21.50	21.40	-19.6	12,657	-0.15%
2021/07/07	1	21.40	3	21.42	21.45	-2	12,718	-0.02%
2021/07/06	0	0.00	11	21.43	21.45	-11	12,755	-0.09%
2021/07/05	1	21.35	16	21.33	21.35	-15	12,790	-0.12%
2021/07/02	11	21.18	0	0.00	21.15	11	12,825	0.09%
2021/07/01	4	21.19	4	21.25	21.20	0	12,847	0.00%
2021/06/30	1	21.25	0	0.00	21.25	1	12,925	0.01%
2021/06/29	11	21.25	0.1	21.35	21.25	10.9	12,904	0.08%
2021/06/28	1	21.30	11.1	21.30	21.35	-10.1	12,999	-0.08%
2021/06/25	0	0.00	4	21.18	21.25	-4	13,105	-0.03%
2021/06/24	0	0.00	6.4	21.15	21.10	-6.4	13,172	-0.05%
2021/06/23	0	0.00	3	21.10	21.05	-3	13,384	-0.02%
2021/06/22	0	0.00	8	20.95	21.00	-8	13,381	-0.06%
2021/06/21	13	20.83	2	20.80	20.90	11	13,462	0.08%
2021/06/18	19	20.93	2	21.00	20.80	17	13,441	0.13%
2021/06/17	2	21.05	1	21.05	21.10	1	13,149	0.01%
2021/06/16	0	0.00	1	21.10	21.15	-1	13,464	-0.01%
2021/06/15	11	21.10	0	0.00	21.10	11	13,442	0.08%
2021/06/11	1	20.95	0	0.00	21.10	1	13,662	0.01%
2021/06/09	1	20.95	0	0.00	20.95	1	13,854	0.01%
2021/06/08	0.1	21.05	1	21.10	21.15	-0.9	13,863	-0.01%
2021/06/07	2	21.00	0	0.00	21.00	2	14,064	0.01%
2021/06/04	3	21.10	0	0.00	21.05	3	14,166	0.02%
2021/06/02	0	0.00	1	21.10	21.10	-1	14,514	-0.01%
2021/05/31	10	20.85	12	20.90	20.95	-2	14,726	-0.01%
2021/05/28	4.2	20.75	0	0.00	20.85	4.2	14,853	0.03%
2021/05/26	12.1	20.69	0	0.00	20.70	12.1	15,009	0.08%
2021/05/25	6	20.69	0	20.75	20.70	6	15,166	0.04%
2021/05/24	1	20.55	0	0.00	20.65	1	15,233	0.01%
2021/05/21	0	0.00	1	20.75	20.75	-1	15,338	-0.01%
2021/05/20	5.1	20.45	0	0.00	20.45	5.1	15,368	0.03%
2021/05/19	10.1	20.61	0	0.00	20.55	10.1	15,323	0.07%
2021/05/18	2	20.75	10.2	20.69	20.85	-8.2	15,203	-0.05%
2021/05/17	22	20.30	91.5	20.12	20.10	-69.5	15,215	-0.46%
2021/05/14	1	20.60	8	20.58	20.75	-7	14,838	-0.05%
2021/05/13	21	20.48	32	20.60	20.40	-11	14,669	-0.07%
2021/05/12	69	20.79	25	20.65	20.55	44	14,279	0.31%
2021/05/11	10	21.55	90	21.65	21.35	-80	13,531	-0.59%
2021/05/10	13	21.72	2	21.73	21.75	11	13,365	0.08%
2021/05/07	0	0.00	30	21.45	21.50	-30	13,380	-0.22%
2021/05/06	1.6	21.15	0.3	21.25	21.20	1.2	13,442	0.01%
2021/05/05	38	21.07	30.1	21.12	21.05	7.9	13,373	0.06%
2021/05/04	68	21.21	23	21.35	21.15	45	13,353	0.34%
2021/05/03	2	21.30	12.8	21.35	21.25	-10.8	13,105	-0.08%
2021/04/29	0	0.00	12	21.45	21.40	-12	13,174	-0.09%
2021/04/28	21	21.45	5.2	21.40	21.50	15.8	13,234	0.12%
2021/04/27	2	21.48	0	0.00	21.55	2	13,554	0.01%
2021/04/26	10	21.50	0	0.00	21.55	10	13,554	0.07%
2021/04/23	5	21.28	3.1	21.30	21.40	2	13,510	0.01%
2021/04/22	0	0.00	23	21.33	21.35	-23	13,547	-0.17%
2021/04/21	10	21.32	0	0.00	21.25	10	13,490	0.07%
2021/04/20	32	21.42	15.1	21.50	21.45	16.9	13,483	0.13%
2021/04/19	30.1	21.20	0.6	21.40	21.45	29.5	13,385	0.22%
2021/04/15	4.5	21.11	9.5	21.07	21.10	-5.1	13,406	-0.04%
2021/04/14	9	21.00	1	21.00	21.00	8	13,365	0.06%
2021/04/13	2	21.05	1	21.00	21.00	1	13,396	0.01%
2021/04/12	5.2	20.89	0	0.00	20.95	5.2	13,383	0.04%
2021/04/09	4	20.85	0	0.00	20.85	4	13,367	0.03%
2021/04/08	31	20.94	9	20.95	20.90	22	13,357	0.16%
2021/04/07	1	20.95	3	20.90	21.00	-2	13,522	-0.01%
2021/04/06	11.3	21.10	0	21.20	21.00	11.2	13,474	0.08%
2021/04/01	10.1	21.07	1.7	21.10	21.05	8.4	13,383	0.06%
2021/03/31	0	0.00	17	21.20	21.15	-17	13,293	-0.13%
2021/03/30	2.3	21.03	8	21.08	21.10	-5.7	13,143	-0.04%
2021/03/29	40	21.00	24	21.10	21.10	16	13,008	0.12%
2021/03/26	5.3	20.91	35	20.95	20.90	-29.7	12,883	-0.23%
2021/03/25	7	20.70	1	20.80	20.80	6	12,634	0.05%
2021/03/24	6.2	20.66	0	0.00	20.65	6.2	12,636	0.05%
2021/03/23	11.9	20.64	24.7	20.63	20.65	-12.7	12,544	-0.10%
2021/03/22	2	20.55	13	20.38	20.50	-11	12,598	-0.09%
2021/03/19	39.7	20.41	1	20.40	20.40	38.7	12,656	0.31%
2021/03/18	3	20.67	11	20.63	20.65	-8	12,355	-0.06%
2021/03/17	68.5	20.59	20.3	20.63	20.60	48.3	12,356	0.39%
2021/03/16	20	20.75	10	20.70	20.70	10	12,209	0.08%
2021/03/15	9.1	20.55	0	0.00	20.55	9.1	12,273	0.07%
2021/03/12	4	20.46	1	20.50	20.50	3	12,466	0.02%
2021/03/11	2	20.48	1	20.50	20.40	1	12,589	0.01%
2021/03/10	23.2	20.35	12	20.40	20.40	11.2	12,472	0.09%
2021/03/09	3	20.35	0	0.00	20.30	3	12,368	0.02%
2021/03/08	6	20.16	0.1	20.15	20.10	5.9	12,199	0.05%
2021/03/05	6	20.01	0	0.00	20.15	6	12,106	0.05%
2021/03/04	55	20.19	0	0.00	20.10	55	12,547	0.44%
2021/03/03	0	0.00	1	20.30	20.20	-1	12,485	-0.01%
2021/03/02	0	0.00	1	20.20	20.00	-1	12,297	-0.01%
2021/02/26	50.7	20.06	3.3	20.07	19.95	47.4	12,211	0.39%
2021/02/25	8	20.35	15.3	20.31	20.45	-7.3	11,683	-0.06%
2021/02/24	27	20.24	4	20.28	20.15	23	11,541	0.20%
2021/02/23	0	20.20	1	20.10	20.20	-1	11,452	-0.01%
2021/02/22	10.3	20.05	22.5	20.04	19.95	-12.2	11,386	-0.11%
2021/02/19	2	19.83	1.3	19.85	19.95	0.7	11,449	0.01%
2021/02/18	2	19.88	1	19.90	19.85	1	11,462	0.01%
2021/02/17	4.1	19.84	20.8	19.78	19.80	-16.7	11,535	-0.15%
2021/02/05	1.3	19.53	2	19.55	19.60	-0.7	11,326	-0.01%
2021/02/04	1	19.50	4	19.55	19.50	-3	11,358	-0.03%
2021/02/03	2	19.53	1	19.45	19.60	1	11,539	0.01%
2021/02/02	3	19.52	1	19.45	19.40	2	11,626	0.02%
2021/02/01	4	19.39	1	19.40	19.35	3	11,555	0.03%
2021/01/29	22	19.30	0	0.00	19.15	22	11,539	0.19%
2021/01/28	37.5	19.46	4	19.45	19.50	33.5	11,250	0.30%
2021/01/27	1	19.55	2	19.60	19.55	-1	11,053	-0.01%
2021/01/26	9.1	19.55	3.3	19.59	19.55	5.8	11,023	0.05%
2021/01/25	5	19.50	4.4	19.58	19.65	0.6	10,955	0.01%
2021/01/22	21	19.53	2	19.50	19.50	19	11,043	0.17%
2021/01/21	16	19.67	7	19.66	19.60	9	10,912	0.08%
2021/01/20	41.6	19.70	0	0.00	19.55	41.6	10,781	0.39%
2021/01/19	11	19.94	3	19.95	19.90	8	10,397	0.08%
2021/01/18	16	19.94	7	19.96	19.90	9	10,271	0.09%
2021/01/15	2.8	20.11	40.4	20.15	20.10	-37.7	10,121	-0.37%
2021/01/14	1	20.15	0	0.00	20.20	1	10,013	0.01%
2021/01/13	4	20.20	18.2	20.21	20.15	-14.2	9,929	-0.14%
2021/01/12	5	20.26	0	0.00	20.10	5	9,827	0.05%
2021/01/11	1.7	20.30	10	20.39	20.40	-8.3	9,800	-0.08%
2021/01/08	2	20.20	0	0.00	20.35	2	9,706	0.02%
2021/01/07	1	20.20	0.1	20.15	20.15	0.9	9,590	0.01%
2021/01/06	7	20.09	2.1	20.15	20.15	4.9	9,551	0.05%
2021/01/05	5	20.10	0	0.00	20.30	5	9,442	0.05%
2021/01/04	1	20.10	2.8	20.25	20.15	-1.8	9,438	-0.02%
2020/12/31	0	0.00	1	20.25	20.35	-1	9,368	-0.01%
2020/12/30	5	20.26	13.1	20.30	20.35	-8.1	9,299	-0.09%
2020/12/29	1	20.00	5.5	19.97	20.00	-4.5	9,108	-0.05%
2020/12/28	6	19.90	2	19.95	19.95	4	9,072	0.04%
2020/12/25	0	0.00	14	19.91	19.95	-14	9,196	-0.15%
2020/12/24	19	19.88	0	0.00	19.85	19	9,257	0.21%
2020/12/23	2.9	19.85	6	19.85	19.80	-3.1	9,357	-0.03%
2020/12/22	2	19.85	0	0.00	19.85	2	9,467	0.02%
2020/12/21	3	19.90	0	0.00	19.95	3	9,846	0.03%
2020/12/18	3	19.88	0	0.00	19.85	3	9,952	0.03%
2020/12/17	2	19.95	1.5	20.00	19.95	0.5	10,047	0.00%
2020/12/16	1	19.95	3.2	20.05	20.05	-2.2	10,101	-0.02%
2020/12/15	8	19.82	1.2	19.82	19.85	6.8	10,076	0.07%
2020/12/14	3	19.92	1	19.95	19.90	2	10,054	0.02%
2020/12/11	11	19.95	2	20.03	20.00	9	10,081	0.09%
2020/12/10	2	19.78	10	19.90	19.85	-8	9,974	-0.08%
2020/12/09	18.1	19.74	2	19.75	19.75	16.1	9,888	0.16%
2020/12/08	32	19.95	0	0.00	19.90	32	9,642	0.33%
2020/12/07	6.4	20.21	18.2	20.15	20.20	-11.8	9,381	-0.13%
2020/12/04	1	20.25	20	20.29	20.30	-19	9,340	-0.20%
2020/12/03	1.3	20.11	4	20.15	20.15	-2.7	9,242	-0.03%
2020/12/02	1	20.10	0	0.00	20.20	1	9,324	0.01%
2020/12/01	15.7	20.17	0	0.00	20.20	15.7	9,544	0.16%
2020/11/30	8	20.13	0	0.00	20.30	8	9,582	0.08%
2020/11/27	11	20.19	0	0.00	20.20	11	9,247	0.12%
2020/11/26	7	20.19	3	20.25	20.35	4	9,178	0.04%
2020/11/25	5	20.24	0.1	20.20	20.25	4.9	9,325	0.05%
2020/11/24	6	20.18	0	0.00	20.15	6	9,378	0.06%
2020/11/23	1.3	20.31	2	20.35	20.35	-0.7	9,522	-0.01%
2020/11/20	2	20.28	6	20.33	20.25	-4	9,485	-0.04%
2020/11/19	7.7	20.35	0	0.00	20.45	7.7	9,484	0.08%
2020/11/18	0.8	20.50	2	20.45	20.60	-1.2	9,437	-0.01%
2020/11/17	6	20.35	15	20.39	20.50	-9	9,383	-0.10%
2020/11/16	1.7	20.43	9.1	20.36	20.45	-7.4	9,674	-0.08%
2020/11/13	0	0.00	1	20.15	20.20	-1	9,642	-0.01%
2020/11/12	10	20.09	10	20.15	20.00	0	9,641	0.00%
2020/11/11	4	20.33	3	20.37	20.45	1	9,636	0.01%
2020/11/10	0	0.00	2	20.10	20.15	-2	9,534	-0.02%
2020/11/09	5	20.00	1	20.00	20.00	4	9,549	0.04%
2020/11/06	0	0.00	1.6	19.90	19.90	-1.6	10,358	-0.02%
2020/11/05	1	19.70	24.1	19.84	19.70	-23.1	10,863	-0.21%
2020/11/03	1	19.65	15	19.65	19.65	-14	11,493	-0.12%
2020/11/02	0	0.00	3	19.32	19.50	-3	11,711	-0.03%
2020/10/30	17	19.22	1	19.20	19.20	16	11,841	0.13%
2020/10/29	9	19.38	0	19.50	19.35	9	11,753	0.08%
2020/10/28	5	19.50	0.1	19.65	19.60	4.9	11,843	0.04%
2020/10/27	4.2	19.52	1	19.60	19.55	3.2	11,956	0.03%
2020/10/26	5	19.60	0.3	19.70	19.65	4.7	12,141	0.04%
2020/10/23	9	19.54	0	0.00	19.50	9	12,380	0.07%
2020/10/22	1	19.50	102	19.45	19.60	-101	12,570	-0.80%	大賣/鉅額交易
2020/10/21	110	19.45	11	19.50	19.50	99	12,709	0.78%	大買/
2020/10/20	1	19.45	0	0.00	19.50	1	12,776	0.01%
2020/10/19	3	19.55	0.1	19.60	19.50	2.9	12,837	0.02%
2020/10/16	9	19.50	0	0.00	19.50	9	12,878	0.07%
2020/10/15	12.2	19.60	0	0.00	19.50	12.2	12,993	0.09%
2020/10/14	3	19.72	7	19.76	19.70	-4	12,954	-0.03%
2020/10/13	3	19.80	0	0.00	19.80	3	12,995	0.02%
2020/10/12	5	19.76	54	19.85	19.90	-49	13,087	-0.37%
2020/10/08	3.5	19.82	0	0.00	19.85	3.5	13,138	0.03%
2020/10/07	1	19.80	0	0.00	19.90	1	13,182	0.01%
2020/10/06	0	0.00	4	19.90	19.90	-4	13,360	-0.03%
2020/10/05	3.1	19.65	0.1	19.75	19.65	3	13,468	0.02%
2020/09/30	26	19.55	0	0.00	19.50	26	13,582	0.19%
2020/09/29	3.1	19.72	14	19.70	19.70	-10.9	13,547	-0.08%
2020/09/28	6	19.58	6.1	19.57	19.70	-0.1	13,613	0.00%
2020/09/25	25.3	19.17	0	0.00	19.15	25.3	13,665	0.19%
2020/09/24	36.9	19.09	26	19.00	19.00	10.9	13,650	0.08%
2020/09/23	53.2	19.54	0	0.00	19.55	53.2	13,307	0.40%
2020/09/22	29	19.69	0	0.00	19.65	29	13,185	0.22%
2020/09/21	11.3	19.93	0	0.00	19.90	11.3	13,109	0.09%
2020/09/18	0	0.00	0.2	20.20	20.10	-0.2	13,156	0.00%
2020/09/17	22.8	19.94	0.1	20.20	19.95	22.7	13,161	0.17%
2020/09/16	5.5	19.99	8	20.03	20.10	-2.5	13,176	-0.02%
2020/09/14	2	19.85	0	0.00	19.95	2	13,391	0.01%
2020/09/11	6	19.91	0	0.00	20.00	6	13,451	0.04%
2020/09/10	7.9	19.81	2	19.90	19.95	5.9	13,518	0.04%
2020/09/09	16	19.71	1.1	19.72	19.85	14.9	13,617	0.11%
2020/09/08	2	19.95	0	0.00	19.90	2	13,660	0.01%
2020/09/07	5	19.73	11	19.79	19.80	-6	13,895	-0.04%
2020/09/04	27	19.79	10	19.85	19.75	17	14,112	0.12%
2020/09/03	12	20.00	20	19.95	19.90	-8	13,987	-0.06%
2020/09/02	11	19.92	0	0.00	19.95	11	14,024	0.08%
2020/09/01	14.4	20.01	26	20.04	20.00	-11.6	14,112	-0.08%
2020/08/31	28	20.12	21	20.19	20.05	7	14,125	0.05%
2020/08/28	2	20.08	5.1	20.10	20.20	-3.1	14,180	-0.02%
2020/08/27	8	20.11	3	20.18	20.05	5	14,388	0.03%
2020/08/26	20	20.21	2	20.25	20.25	18	14,362	0.13%
2020/08/25	4	20.28	10	20.25	20.25	-6	14,631	-0.04%
2020/08/24	4	20.33	0	0.00	20.25	4	15,189	0.03%
2020/08/21	4	20.21	10	20.30	20.50	-6	15,297	-0.04%
2020/08/20	39.1	20.20	20	20.20	20.15	19.1	15,325	0.12%
2020/08/19	29	20.58	20	20.60	20.50	9	15,083	0.06%
2020/08/18	2	20.45	20	20.60	20.60	-18	15,064	-0.12%
2020/08/17	8	20.43	1	20.40	20.45	7	15,187	0.05%
2020/08/14	10	20.42	0	0.00	20.45	10	15,226	0.07%
2020/08/13	37	20.48	38	20.49	20.55	-1	15,204	-0.01%
2020/08/12	82	20.46	7	20.50	20.40	75	15,179	0.49%
2020/08/11	90	21.86	20	21.83	21.85	70	14,395	0.49%
2020/08/10	1.2	21.86	49	21.86	21.90	-47.8	13,941	-0.34%
2020/08/07	65	21.65	11.2	21.66	21.65	53.9	13,648	0.39%
2020/08/06	1	21.55	18	21.59	21.60	-17	13,459	-0.13%
2020/08/05	0	0.00	4	21.41	21.40	-4	13,317	-0.03%
2020/08/04	15	21.28	3	21.28	21.25	12	13,346	0.09%
2020/08/03	32	21.27	1	21.20	21.20	31	13,360	0.23%
2020/07/31	7	21.41	0	0.00	21.40	7	13,269	0.05%
2020/07/30	6	21.34	8	21.45	21.50	-2	13,291	-0.02%
2020/07/29	1	21.25	14	21.27	21.35	-13	13,196	-0.10%
2020/07/28	1.5	21.17	0	0.00	21.20	1.5	13,314	0.01%
2020/07/27	10.3	20.96	0	0.00	20.95	10.3	13,443	0.08%
2020/07/24	28	21.10	0	0.00	21.05	28	13,590	0.21%
2020/07/23	3	21.17	15	21.25	21.25	-12	13,651	-0.09%
2020/07/22	2	21.25	11	21.27	21.30	-9	13,788	-0.07%
2020/07/21	0.9	21.30	1	21.25	21.25	-0.1	13,922	0.00%
2020/07/20	30.1	21.19	0	0.00	21.25	30.1	14,074	0.21%
2020/07/16	1	21.20	1	21.25	21.25	0	14,755	0.00%
2020/07/15	0	0.00	10	21.15	21.20	-10	14,807	-0.07%
2020/07/14	42	21.11	0	0.00	21.10	42	14,992	0.28%
2020/07/13	3	21.08	24.3	21.19	21.20	-21.3	15,222	-0.14%
2020/07/10	9	21.03	1	21.10	21.10	8	15,445	0.05%
2020/07/09	1	21.10	2	21.13	21.15	-1	15,658	-0.01%
2020/07/08	1	21.15	0	0.00	21.15	1	15,732	0.01%
2020/07/07	10.3	21.09	21	21.10	21.15	-10.7	15,884	-0.07%
2020/07/06	42	21.15	4.7	21.16	21.15	37.3	16,003	0.23%
2020/07/03	2	20.98	31	21.02	21.00	-29	16,161	-0.18%
2020/07/02	10	20.90	4	20.91	20.95	6	16,347	0.04%
2020/07/01	1	20.85	2	20.85	20.85	-1	16,609	-0.01%
2020/06/30	0	0.00	1	20.70	20.75	-1	16,804	-0.01%
2020/06/29	5	20.62	18	20.70	20.65	-13	17,040	-0.08%
2020/06/24	1	20.80	11	20.80	20.80	-10	17,244	-0.06%
2020/06/23	2	20.78	5	20.74	20.80	-3	17,679	-0.02%
2020/06/22	9	20.74	2.2	20.71	20.75	6.8	17,939	0.04%
2020/06/19	1	20.65	1	20.75	20.70	0	18,589	0.00%
2020/06/18	7	20.75	0	0.00	20.75	7	18,970	0.04%
2020/06/17	10	20.79	0	0.00	20.85	10	19,718	0.05%
2020/06/16	5	20.92	5	20.85	20.90	0	20,543	0.00%
2020/06/15	6	20.58	0	0.00	20.60	6	21,657	0.03%
2020/06/12	70.3	20.64	19	20.50	20.75	51.3	22,198	0.23%
2020/06/11	63	21.06	3	20.90	20.90	60	22,958	0.26%
2020/06/10	7	21.22	10	21.25	21.25	-3	23,323	-0.01%
2020/06/09	1	21.15	3	21.22	21.25	-2	24,268	-0.01%
2020/06/08	12	21.15	7.9	21.24	21.30	4.1	25,003	0.02%
2020/06/05	2	21.15	0.1	21.25	21.25	1.9	24,986	0.01%
2020/06/04	34	21.12	2	21.25	21.25	32	25,398	0.13%
2020/06/03	19	21.11	7.5	21.16	21.10	11.5	25,742	0.04%
2020/06/02	21	20.93	7	20.94	20.95	14	25,631	0.05%
2020/06/01	0	0.00	8	20.76	20.70	-8	25,514	-0.03%
2020/05/29	0	0.00	4	20.34	20.40	-4	25,279	-0.02%
2020/05/28	22.7	20.23	3	20.30	20.25	19.7	24,804	0.08%
2020/05/27	0	0.00	4	20.26	20.25	-4	25,053	-0.02%
2020/05/26	0.4	20.20	11	20.15	20.15	-10.6	25,163	-0.04%
2020/05/25	19	19.94	0	0.00	20.00	19	25,240	0.08%
2020/05/22	30	19.98	0	0.00	20.00	30	25,300	0.12%
2020/05/21	5	20.05	15	20.13	20.15	-10	25,334	-0.04%
2020/05/20	3	20.03	20	20.05	20.05	-17	25,337	-0.07%
2020/05/19	0	0.00	5	20.05	20.10	-5	25,416	-0.02%
2020/05/18	14	19.93	20	19.90	19.95	-6	25,421	-0.02%
2020/05/15	16	19.98	0	0.00	19.95	16	25,381	0.06%
2020/05/14	9	20.01	1	20.05	20.05	8	25,302	0.03%
2020/05/13	7	20.01	11	20.14	20.05	-4	25,216	-0.02%
2020/05/12	1	20.00	0.1	20.10	20.00	0.9	25,212	0.00%
2020/05/11	68	20.16	5	20.13	20.10	63	25,234	0.25%
2020/05/08	11	19.88	2	19.90	19.85	9	25,156	0.04%
2020/05/07	7	19.71	0	0.00	19.80	7	25,153	0.03%
2020/05/06	7	19.76	1	19.65	19.70	6	25,249	0.02%
2020/05/05	15	19.79	0	0.00	19.75	15	25,265	0.06%
2020/05/04	20	19.70	20	19.70	19.65	0	25,342	0.00%
2020/04/30	9	20.09	79	20.17	20.10	-70	25,228	-0.28%
2020/04/29	7	19.96	12	19.95	20.00	-5	25,265	-0.02%
2020/04/28	5	19.69	14	19.71	19.80	-9	25,298	-0.04%
2020/04/27	36	19.50	11	19.50	19.50	25	25,860	0.10%
2020/04/24	16	19.05	0	0.00	19.00	16	25,809	0.06%
2020/04/23	13	19.02	0	0.00	19.05	13	25,658	0.05%
2020/04/22	21	18.99	10.9	19.06	19.10	10.1	25,393	0.04%
2020/04/21	39.9	19.46	46	19.34	19.20	-6.1	25,221	-0.02%
2020/04/20	11	19.77	22	19.75	19.85	-11	24,816	-0.04%
2020/04/17	27	20.14	32	20.19	19.90	-5	24,776	-0.02%
2020/04/16	5	19.87	42	19.85	19.85	-37	24,497	-0.15%
2020/04/15	41	19.86	46	20.02	20.05	-5	24,252	-0.02%
2020/04/14	141.9	19.59	19	19.57	19.65	122.9	23,939	0.51%	大買/鉅額交易
2020/04/13	64	19.00	33	19.04	19.05	31	23,578	0.13%
2020/04/10	276.5	19.04	3	19.15	19.15	273.5	23,446	1.17%	大買/鉅額交易
2020/04/09	133	18.78	7	18.70	18.75	126	23,220	0.54%	大買/鉅額交易
2020/04/08	30	18.51	6	18.52	18.50	24	22,998	0.10%
2020/04/07	35	18.41	210	18.50	18.50	-175	22,712	-0.77%	大賣/鉅額交易
2020/04/06	103	18.05	0	0.00	18.30	103	22,477	0.46%	大買/鉅額交易
2020/04/01	53	18.11	0	0.00	18.10	53	22,150	0.24%
2020/03/31	56	18.20	5	18.15	18.35	51	21,918	0.23%
2020/03/30	25	18.22	6	18.36	18.20	19	21,535	0.09%
2020/03/27	136	18.54	79	18.63	18.40	57	21,176	0.27%	大買/
2020/03/26	58	18.02	3	18.25	18.15	55	20,639	0.27%
2020/03/25	109	18.17	29	18.19	18.15	80	20,485	0.39%	大買/
2020/03/24	12	17.53	38	17.44	17.40	-26	19,844	-0.13%
2020/03/23	35.1	16.46	0	0.00	16.50	35.1	19,386	0.18%
2020/03/20	42.9	17.08	8	17.39	17.40	34.9	18,736	0.19%
2020/03/19	67	16.12	76.7	16.06	16.05	-9.7	17,913	-0.05%
2020/03/18	79	17.16	131	17.12	17.10	-52	16,928	-0.31%	大賣/
2020/03/17	99	17.52	189	17.52	17.35	-90	16,316	-0.55%	大賣/
2020/03/16	26	18.33	66.8	18.24	18.15	-40.8	15,366	-0.27%
2020/03/13	96	18.40	52	18.70	18.95	44	14,721	0.30%
2020/03/12	139	19.74	11	19.76	19.60	128	13,646	0.94%	大買/鉅額交易
2020/03/11	20	20.28	14	20.31	20.30	6	12,814	0.05%
2020/03/10	22	20.07	374	20.12	20.30	-352	12,645	-2.78%	大賣/鉅額交易
2020/03/09	35	20.40	0	0.00	20.35	35	12,210	0.29%
2020/03/06	24.7	20.77	0	0.00	20.70	24.7	11,700	0.21%
2020/03/05	20	20.85	5	20.85	21.00	15	11,523	0.13%
2020/03/04	12	20.71	0	0.00	20.85	12	11,530	0.10%
2020/03/03	45	20.70	23	20.80	20.70	22	11,468	0.19%
2020/03/02	31	20.60	335	20.67	20.60	-304	11,319	-2.69%	大賣/鉅額交易
2020/02/27	11	20.82	7	20.85	20.95	4	11,642	0.03%
2020/02/26	10	20.86	0	0.00	20.85	10	11,439	0.09%
2020/02/25	8	20.95	80	20.90	20.95	-72	11,264	-0.64%
2020/02/24	17	21.07	5	21.10	21.05	12	11,187	0.11%
2020/02/21	4	21.25	17	21.25	21.25	-13	11,015	-0.12%
2020/02/20	5	21.51	0	0.00	21.40	5	10,905	0.05%
2020/02/19	2	21.45	22.8	21.38	21.50	-20.8	10,769	-0.19%
2020/02/18	36	21.20	7	21.30	21.35	29	10,726	0.27%
2020/02/17	2	21.28	8	21.22	21.30	-6	10,714	-0.06%
2020/02/14	1	21.15	1	21.20	21.30	0	10,732	0.00%
2020/02/13	5	21.20	5	21.20	21.25	0	10,722	0.00%
2020/02/12	7	21.15	1	21.20	21.15	6	10,772	0.06%
2020/02/11	1	21.25	0	0.00	21.25	1	10,662	0.01%
2020/02/10	2	21.03	44.3	20.96	21.20	-42.3	10,596	-0.40%
2020/02/07	3	21.07	2	21.15	21.20	1	10,596	0.01%
2020/02/06	9	21.14	2	21.13	21.20	7	10,440	0.07%
2020/02/05	16	20.78	14	20.80	21.00	2	10,327	0.02%
2020/02/04	6	20.82	0	0.00	20.85	6	10,191	0.06%
2020/02/03	10	20.58	52.9	20.51	20.70	-42.9	10,148	-0.42%
2020/01/31	9	20.81	6.1	20.82	20.80	2.9	9,884	0.03%
2020/01/30	92	20.85	16	20.81	20.60	76	9,584	0.79%
2020/01/20	5	21.41	3.4	21.43	21.50	1.6	8,879	0.02%
2020/01/17	0	0.00	6	21.15	21.25	-6	8,729	-0.07%
2020/01/16	3	21.10	1	21.15	21.15	2	8,717	0.02%
2020/01/15	11	21.07	2	21.10	21.15	9	8,744	0.10%
2020/01/14	33	21.00	14	21.04	21.05	19	8,643	0.22%
2020/01/13	2	20.95	15.2	20.97	21.00	-13.2	8,573	-0.15%
2020/01/10	1	20.80	10	20.85	20.85	-9	8,710	-0.10%
2020/01/09	1	20.70	7	20.79	20.75	-6	8,699	-0.07%
2020/01/08	25	20.67	0	0.00	20.65	25	8,700	0.29%
2020/01/07	16	20.75	14	20.77	20.75	2	8,605	0.02%
2020/01/06	15	20.78	0	0.00	20.75	15	8,650	0.17%
2020/01/03	2	20.80	3	20.85	20.90	-1	8,645	-0.01%
2020/01/02	13	20.80	5	20.80	20.85	8	8,632	0.09%
2019/12/31	8	20.75	1	20.80	20.75	7	8,612	0.08%
2019/12/30	11	20.85	2	20.93	20.80	9	8,606	0.10%
2019/12/27	0	0.00	1	20.95	20.90	-1	8,621	-0.01%
2019/12/25	15	20.85	13.1	20.85	20.90	1.9	8,703	0.02%
2019/12/24	0.6	20.90	0	0.00	20.85	0.6	8,737	0.01%
2019/12/23	0	0.00	2.4	20.95	20.95	-2.4	8,790	-0.03%
2019/12/20	3.6	20.89	6	20.90	20.80	-2.4	8,830	-0.03%
2019/12/19	4	20.90	1	20.95	20.85	3	8,682	0.03%
2019/12/18	3	20.80	35	20.94	21.00	-32	8,649	-0.37%
2019/12/17	7	20.70	41	20.70	20.85	-34	8,674	-0.39%
2019/12/16	4	20.70	3	20.75	20.70	1	8,517	0.01%
2019/12/13	5	20.70	14	20.73	20.75	-9	8,560	-0.11%
2019/12/12	7	20.75	0	0.00	20.75	7	8,327	0.08%
2019/12/11	5	20.70	0	0.00	20.70	5	8,314	0.06%
2019/12/10	3	20.70	0	0.00	20.70	3	8,363	0.04%
2019/12/09	1.8	20.77	0.6	20.85	20.80	1.2	8,394	0.01%
2019/12/06	15	20.69	0	0.00	20.65	15	8,455	0.18%
2019/12/05	10	20.70	1	20.70	20.65	9	8,435	0.11%
2019/12/04	9	20.71	0	0.00	20.80	9	8,368	0.11%
2019/12/03	2	20.73	0	0.00	20.75	2	8,379	0.02%
2019/12/02	3	20.75	1	20.75	20.75	2	8,401	0.02%
2019/11/29	9	20.81	0	0.00	20.75	9	8,407	0.11%
2019/11/28	0	0.00	1	20.95	20.90	-1	8,359	-0.01%
2019/11/27	2	20.98	0	0.00	21.00	2	8,476	0.02%
2019/11/26	4	20.90	1	20.90	20.95	3	8,534	0.04%
2019/11/25	1	20.75	0	0.00	20.75	1	7,826	0.01%
2019/11/22	6	20.74	0	0.00	20.75	6	8,023	0.07%
2019/11/21	14	20.78	0	0.00	20.75	14	8,069	0.17%
2019/11/20	9	20.88	0	0.00	20.95	9	8,002	0.11%
2019/11/18	0	0.00	1	20.90	20.95	-1	8,087	-0.01%
2019/11/15	3	20.73	0	0.00	20.75	3	8,099	0.04%
2019/11/14	3	20.77	0	0.00	20.70	3	8,101	0.04%
2019/11/13	12	20.89	3.2	20.90	20.85	8.8	8,288	0.11%
2019/11/12	1	20.90	0	0.00	21.00	1	8,363	0.01%
2019/11/11	5	20.89	2	20.90	21.00	3	8,892	0.03%
2019/11/08	3.4	21.01	0	0.00	21.10	3.4	9,138	0.04%
2019/11/07	5	21.00	0	0.00	21.05	5	9,413	0.05%
2019/11/06	1	21.10	5	21.07	21.10	-4	9,451	-0.04%
2019/11/05	2	20.98	2.3	21.01	21.05	-0.3	9,554	0.00%
2019/11/04	8.8	20.99	3	21.00	21.00	5.8	9,700	0.06%
2019/11/01	1	20.85	1.3	20.91	20.95	-0.3	9,851	0.00%
2019/10/31	4	20.96	0	0.00	20.95	4	10,080	0.04%
2019/10/29	2.6	20.78	3	20.80	20.80	-0.4	10,272	0.00%
2019/10/28	1	20.70	8.3	20.75	20.80	-7.3	10,315	-0.07%
2019/10/24	0	0.00	5.5	20.70	20.70	-5.5	10,412	-0.05%
2019/10/23	1	20.55	0.3	20.65	20.55	0.7	10,453	0.01%
2019/10/22	2	20.58	0	0.00	20.70	2	10,481	0.02%
2019/10/21	9	20.54	20	20.55	20.65	-11	10,460	-0.11%
2019/10/18	5	20.46	0	0.00	20.65	5	10,505	0.05%
2019/10/17	1	20.45	0	0.00	20.50	1	10,301	0.01%
2019/10/16	3	20.47	10.1	20.50	20.55	-7.1	10,304	-0.07%
2019/10/15	6	20.50	2	20.55	20.50	4	10,299	0.04%
2019/10/09	2	20.30	1	20.35	20.30	1	10,267	0.01%
2019/10/08	0	0.00	3	20.45	20.40	-3	10,224	-0.03%
2019/10/07	8	20.40	3	20.40	20.40	5	10,219	0.05%
2019/10/04	1.4	20.40	0	0.00	20.45	1.4	10,251	0.01%
2019/10/03	18	20.40	0	0.00	20.40	18	10,249	0.18%
2019/10/02	4	20.59	2	20.65	20.65	2	10,183	0.02%
2019/10/01	26	20.60	0	0.00	20.65	26	10,161	0.26%
2019/09/27	2	20.50	12	20.50	20.50	-10	10,090	-0.10%
2019/09/26	7	20.52	1.1	20.65	20.50	5.9	10,110	0.06%
2019/09/25	5.1	20.55	10.1	20.59	20.65	-5	10,119	-0.05%
2019/09/24	5	20.56	5	20.64	20.70	0	10,143	0.00%
2019/09/23	11	20.80	23.1	20.80	20.70	-12.1	10,123	-0.12%
2019/09/20	2	20.75	2.2	20.81	20.80	-0.2	10,251	0.00%
2019/09/19	14	20.79	0	0.00	20.80	14	10,047	0.14%
2019/09/18	2.9	20.76	0.2	20.85	20.85	2.7	10,038	0.03%
2019/09/17	1	20.55	1	20.65	20.70	0	9,926	0.00%
2019/09/16	12	20.55	1	20.55	20.60	11	10,112	0.11%
2019/09/12	2	20.58	1	20.60	20.55	1	10,108	0.01%
2019/09/11	3	20.55	0	0.00	20.60	3	10,267	0.03%
2019/09/09	20	20.40	0	0.00	20.50	20	10,234	0.20%
2019/09/06	20	20.25	2	20.35	20.40	18	10,298	0.17%
2019/09/05	4	20.25	5	20.19	20.30	-1	10,346	-0.01%
2019/09/03	2	20.00	0	0.00	19.95	2	10,503	0.02%
2019/09/02	0	0.00	2	19.98	20.00	-2	10,613	-0.02%
2019/08/30	1	19.80	30	19.95	20.00	-29	10,809	-0.27%
2019/08/29	16	19.61	0	0.00	19.70	16	10,772	0.15%
2019/08/28	5	19.62	0	0.00	19.60	5	10,778	0.05%
2019/08/27	3	19.57	0	0.00	19.65	3	10,840	0.03%
2019/08/26	9	19.56	2	19.58	19.55	7	10,765	0.07%
2019/08/23	8	19.65	0.1	19.75	19.75	7.9	10,769	0.07%
2019/08/22	7	19.66	0	0.00	19.75	7	10,779	0.06%
2019/08/21	34	19.74	0	0.00	19.65	34	11,271	0.30%
2019/08/20	0	0.00	27.9	19.80	19.75	-27.9	11,236	-0.25%
2019/08/19	42	19.80	7	19.84	19.85	35	11,255	0.31%
2019/08/16	59	19.67	24	19.85	19.85	35	11,231	0.31%
2019/08/15	31	19.58	0	0.00	19.55	31	11,054	0.28%
2019/08/14	15.1	19.72	32	19.75	19.70	-16.9	11,117	-0.15%
2019/08/13	13	20.75	17	20.75	20.70	-4	10,754	-0.04%
2019/08/12	16	20.85	5	20.90	20.85	11	10,530	0.10%
2019/08/08	1	20.75	0	0.00	20.75	1	10,399	0.01%
2019/08/07	10	20.60	10.2	20.55	20.55	-0.2	10,387	0.00%
2019/08/06	2	20.45	0	0.00	20.60	2	10,365	0.02%
2019/08/05	4	20.55	0	0.00	20.65	4	10,272	0.04%
2019/08/02	3	20.63	2	20.65	20.65	1	10,245	0.01%
2019/08/01	5	20.86	0	0.00	20.85	5	10,182	0.05%
2019/07/31	4	21.09	0	0.00	21.00	4	10,046	0.04%
2019/07/30	1	21.10	0	0.00	21.10	1	9,937	0.01%
2019/07/29	6	21.10	0	0.00	21.10	6	10,021	0.06%
2019/07/25	30	21.15	0	0.00	21.20	30	10,162	0.30%
2019/07/24	4	21.00	2	21.05	21.00	2	10,164	0.02%
2019/07/23	1	21.10	0	0.00	21.00	1	10,195	0.01%
2019/07/22	0	0.00	1	21.15	21.05	-1	10,312	-0.01%
2019/07/19	2	21.00	0	0.00	21.05	2	10,297	0.02%
2019/07/17	0	0.00	0.1	20.95	20.90	-0.1	10,468	0.00%
2019/07/15	4	20.81	76	20.85	20.80	-72	10,837	-0.66%
2019/07/12	3	20.83	0	0.00	20.80	3	11,009	0.03%
2019/07/11	10.1	20.75	16	20.80	20.85	-5.9	11,119	-0.05%
2019/07/10	0	0.00	1	20.75	20.75	-1	11,224	-0.01%
2019/07/09	45	20.66	0	0.00	20.70	45	11,211	0.40%
2019/07/08	2	20.70	5	20.75	20.80	-3	11,213	-0.03%
2019/07/03	2	20.60	2	20.60	20.65	0	11,336	0.00%
2019/07/02	0	0.00	2	20.65	20.65	-2	11,359	-0.02%
2019/07/01	2	20.70	6	20.90	20.70	-4	11,369	-0.04%
2019/06/28	15	20.75	1	20.85	20.80	14	11,358	0.12%
2019/06/27	0	0.00	20	20.87	20.90	-20	11,419	-0.18%
2019/06/26	5	20.78	0	0.00	20.75	5	11,430	0.04%
2019/06/25	2	20.80	4	20.81	20.85	-2	11,426	-0.02%
2019/06/24	0	0.00	10	20.80	20.85	-10	11,452	-0.09%
2019/06/21	2	20.90	0	0.00	20.75	2	11,446	0.02%
2019/06/20	2	20.80	3	20.85	20.90	-1	11,293	-0.01%
2019/06/19	1	20.85	37	20.83	20.90	-36	11,262	-0.32%
2019/06/17	3	20.48	0.2	20.65	20.55	2.8	11,176	0.03%
2019/06/14	0	0.00	1	20.45	20.45	-1	11,204	-0.01%
2019/06/13	2	20.25	1	20.30	20.25	1	11,185	0.01%
2019/06/12	3	20.23	2.1	20.25	20.25	0.9	11,283	0.01%
2019/06/11	21.1	20.64	23	20.57	20.45	-1.9	11,165	-0.02%
2019/06/10	0	0.00	4	20.75	20.80	-4	11,040	-0.04%
2019/06/06	21	20.60	30	20.50	20.70	-9	10,950	-0.08%
2019/06/05	0	0.00	3.1	20.50	20.55	-3.1	10,820	-0.03%
2019/06/04	1	20.35	50.8	20.40	20.40	-49.8	10,706	-0.46%
2019/06/03	0	0.00	24	20.38	20.40	-24	10,647	-0.23%
2019/05/31	9	20.37	12	20.36	20.55	-3	10,606	-0.03%
2019/05/30	1	20.30	16.4	20.30	20.40	-15.4	10,475	-0.15%
2019/05/28	1	20.10	0	0.00	20.25	1	10,673	0.01%
2019/05/27	0	0.00	2	20.15	20.20	-2	10,256	-0.02%
2019/05/24	0.1	20.00	0	0.00	20.00	0.1	10,272	0.00%
2019/05/23	2	19.90	2	19.95	19.95	0	10,299	0.00%
2019/05/21	0	0.00	1	20.10	20.15	-1	10,356	-0.01%
2019/05/17	12	19.70	0	0.00	19.65	12	10,021	0.12%
2019/05/16	24.4	19.78	0	0.00	19.70	24.4	9,990	0.24%
2019/05/15	34	19.94	0	0.00	19.90	34	9,923	0.34%
2019/05/14	32	19.95	2.6	19.89	19.85	29.4	10,004	0.29%
2019/05/13	3	19.95	0	0.00	19.95	3	9,965	0.03%
2019/05/10	5	20.00	0	0.00	20.00	5	10,008	0.05%
2019/05/09	25	20.01	5	20.00	19.95	20	9,957	0.20%
2019/05/08	3	20.07	10	20.25	20.25	-7	9,835	-0.07%
2019/05/07	12.8	20.21	5	20.20	20.25	7.8	9,755	0.08%
2019/05/06	4.5	20.22	1	20.20	20.20	3.5	9,774	0.04%
2019/05/03	3	20.50	0	0.00	20.45	3	9,644	0.03%
2019/05/02	1	20.45	0.7	20.50	20.50	0.3	9,555	0.00%
2019/04/30	5	20.40	0	0.00	20.50	5	9,531	0.05%
2019/04/26	14	20.20	1	20.35	20.35	13	9,666	0.13%
2019/04/25	3	20.37	0.7	20.35	20.35	2.3	9,586	0.02%
2019/04/24	17	20.35	6	20.37	20.50	11	9,579	0.11%
2019/04/23	6	20.20	1.1	20.25	20.30	4.9	9,578	0.05%
2019/04/22	10	20.05	12	20.13	20.20	-2	9,510	-0.02%
2019/04/19	0	0.00	45	19.91	19.95	-45	9,514	-0.47%
2019/04/18	3	19.80	5	19.75	19.85	-2	9,388	-0.02%
2019/04/17	5	19.55	2	19.60	19.70	3	9,448	0.03%
2019/04/16	1	19.35	4	19.40	19.65	-3	9,362	-0.03%
2019/04/15	0	0.00	1.1	19.40	19.40	-1.1	9,334	-0.01%
2019/04/12	11	19.35	0	0.00	19.40	11	9,380	0.12%
2019/04/11	18	19.41	0.3	19.45	19.45	17.7	9,386	0.19%
2019/04/10	1	19.40	0	0.00	19.50	1	9,410	0.01%
2019/04/09	3	19.40	0	0.00	19.45	3	9,454	0.03%
2019/04/08	1	19.40	0	0.00	19.45	1	9,461	0.01%
2019/04/03	9	19.42	0	0.00	19.45	9	9,410	0.10%
2019/04/02	5	19.50	0	0.00	19.40	5	9,403	0.05%
2019/04/01	40	19.50	7	19.51	19.45	33	9,386	0.35%
2019/03/29	3.8	19.34	3	19.45	19.50	0.8	9,259	0.01%
2019/03/28	8	19.34	0	0.00	19.40	8	9,229	0.09%
2019/03/27	13.2	19.40	4	19.40	19.40	9.2	9,246	0.10%
2019/03/26	0	0.00	2	19.45	19.40	-2	9,363	-0.02%
2019/03/25	40	19.26	3	19.27	19.30	37	9,453	0.39%
2019/03/22	30	19.44	0	0.00	19.45	30	9,443	0.32%
2019/03/21	10	19.50	1	19.50	19.50	9	9,409	0.10%
2019/03/20	6	19.39	15	19.44	19.50	-9	9,341	-0.10%
2019/03/19	3.2	19.20	21	19.29	19.25	-17.8	9,172	-0.19%
2019/03/18	2.9	19.13	1	19.10	19.20	1.9	9,105	0.02%
2019/03/15	0	0.00	1	19.00	19.00	-1	9,054	-0.01%
2019/03/14	4.5	18.98	1	19.10	19.00	3.5	8,868	0.04%
2019/03/13	4.8	19.05	0	0.00	19.10	4.8	8,966	0.05%
2019/03/12	0	0.00	2	19.00	19.05	-2	9,003	-0.02%
2019/03/11	4	18.91	171	18.92	18.90	-167	9,069	-1.84%	大賣/鉅額交易
2019/03/08	15	18.89	0	0.00	18.90	15	9,046	0.17%
2019/03/07	7	18.95	0	0.00	18.90	7	9,243	0.08%
2019/03/06	9	18.94	0	0.00	19.00	9	9,260	0.10%
2019/03/05	2	18.85	0	0.00	18.95	2	9,267	0.02%
2019/03/04	6	18.93	1	19.00	18.95	5	9,286	0.05%
2019/02/27	6	18.98	1	19.00	19.10	5	9,160	0.05%
2019/02/26	0.2	19.00	1.1	19.00	19.00	-0.9	9,034	-0.01%
2019/02/25	8	18.92	5	18.92	18.95	3	8,920	0.03%
2019/02/22	2.1	18.80	3.4	18.86	18.90	-1.3	8,881	-0.01%
2019/02/21	5.5	18.80	4	18.75	18.80	1.5	8,809	0.02%
2019/02/20	5	18.70	2	18.75	18.80	3	8,809	0.03%
2019/02/19	1	18.65	0	0.00	18.70	1	8,705	0.01%
2019/02/15	5	18.55	3.1	18.60	18.55	1.9	8,647	0.02%
2019/02/14	20	18.65	0	0.00	18.60	20	8,558	0.23%
2019/02/13	9	18.64	0	0.00	18.60	9	8,503	0.11%
2019/02/12	5	18.60	0	0.00	18.65	5	8,374	0.06%
2019/02/11	2	18.55	20	18.55	18.60	-18	8,317	-0.22%
2019/01/29	13	18.45	0	0.00	18.50	13	8,143	0.16%
2019/01/25	11	18.50	6	18.53	18.55	5	8,067	0.06%
2019/01/24	0	0.00	2	18.45	18.50	-2	7,950	-0.03%
2019/01/23	14	18.40	0	0.00	18.45	14	8,091	0.17%
2019/01/22	0	0.00	0.1	18.40	18.45	-0.1	8,137	0.00%
2019/01/21	15	18.40	3.1	18.41	18.35	11.9	8,106	0.15%
2019/01/18	6	18.17	0	0.00	18.30	6	8,145	0.07%
2019/01/17	1	18.05	0.1	18.10	18.10	0.9	8,094	0.01%
2019/01/16	5	18.17	0	0.00	18.10	5	8,240	0.06%
2019/01/15	0	0.00	9	18.17	18.25	-9	8,259	-0.11%
2019/01/14	1	18.05	0	0.00	18.10	1	8,090	0.01%
2019/01/11	0	0.00	2	18.15	18.15	-2	8,147	-0.03%
2019/01/09	1	17.95	9	17.97	18.00	-8	7,915	-0.10%
2019/01/07	2	17.75	0	0.00	17.70	2	8,033	0.02%
2019/01/04	0	0.00	10	17.60	17.65	-10	8,202	-0.12%
2019/01/03	0	0.00	6.1	17.70	17.70	-6.1	8,863	-0.07%
2019/01/02	23	17.68	20	17.50	17.60	3	8,891	0.03%
2018/12/28	21	17.65	40	17.65	17.65	-19	8,911	-0.21%
2018/12/27	10	17.55	10	17.55	17.60	0	9,019	0.00%
2018/12/26	1	17.45	0	0.00	17.40	1	9,107	0.01%
2018/12/25	6	17.48	0	0.00	17.45	6	9,110	0.07%
2018/12/24	0	17.70	0	0.00	17.70	0	9,143	0.00%
2018/12/22	0	0.00	10	17.50	17.55	-10	9,122	-0.11%
2018/12/21	1	17.60	1	17.55	17.60	0	9,242	0.00%
2018/12/20	0	0.00	4	17.60	17.65	-4	9,265	-0.04%
2018/12/18	11	17.62	0	0.00	17.55	11	9,217	0.12%
2018/12/17	1	17.80	0	0.00	17.80	1	9,352	0.01%
2018/12/14	1	17.70	0	0.00	17.80	1	9,326	0.01%
2018/12/13	0	0.00	1	17.70	17.80	-1	9,343	-0.01%
2018/12/10	11.3	17.71	0	0.00	17.70	11.3	9,422	0.12%
2018/12/07	4	17.80	0	0.00	17.90	4	9,465	0.04%
2018/12/06	4	17.85	5	18.00	17.85	-1	9,516	-0.01%
2018/12/05	2	17.90	0	0.00	17.85	2	9,408	0.02%
2018/12/04	7	17.94	0	0.00	18.00	7	9,460	0.07%
2018/12/03	1	17.95	0	0.00	17.95	1	9,459	0.01%
2018/11/30	0	0.00	13	17.90	17.90	-13	9,543	-0.14%
2018/11/29	2	17.75	0	0.00	17.80	2	9,462	0.02%
2018/11/28	10	17.85	4	17.85	17.85	6	9,457	0.06%
2018/11/27	4	17.69	0.6	17.85	17.85	3.4	9,427	0.04%
2018/11/23	2	17.75	0	0.00	17.75	2	9,480	0.02%
2018/11/21	0	0.00	3	17.85	17.85	-3	9,557	-0.03%
2018/11/20	1	17.85	0	0.00	17.95	1	9,600	0.01%
2018/11/19	1	17.90	0	0.00	18.00	1	9,623	0.01%
2018/11/15	1	17.70	0.2	17.90	17.85	0.8	9,802	0.01%
2018/11/14	0	0.00	5	17.80	17.85	-5	10,461	-0.05%
2018/11/13	5	17.60	0	0.00	17.60	5	11,085	0.05%
2018/11/12	2	17.75	0	0.00	17.75	2	11,303	0.02%
2018/11/09	1.2	17.83	20	17.80	17.90	-18.8	11,496	-0.16%
2018/11/08	0	0.00	1.1	17.86	18.00	-1.1	11,682	-0.01%
2018/11/06	34	17.59	0	0.00	17.60	34	11,895	0.29%
2018/11/02	1.2	17.55	0	0.00	17.50	1.2	12,033	0.01%
2018/11/01	5	17.29	0	0.00	17.30	5	12,122	0.04%
2018/10/31	36	17.36	30	17.40	17.40	6	12,264	0.05%
2018/10/30	0	0.00	1	17.15	17.25	-1	12,247	-0.01%
2018/10/29	11.4	17.05	0	0.00	17.10	11.4	12,231	0.09%
2018/10/26	7	17.09	3.4	17.11	17.10	3.6	12,348	0.03%
2018/10/25	20	17.09	2	17.15	17.10	18	12,348	0.15%
2018/10/24	1	17.05	6	17.20	17.30	-5	12,417	-0.04%
2018/10/23	0	0.00	2	17.30	17.30	-2	12,455	-0.02%
2018/10/22	4	17.46	0	0.00	17.50	4	12,493	0.03%
2018/10/19	1	17.30	0	0.00	17.45	1	12,631	0.01%
2018/10/18	2	17.35	0	0.00	17.45	2	12,707	0.02%
2018/10/17	2	17.45	0.2	17.50	17.40	1.8	12,729	0.01%
2018/10/16	5	17.38	0	0.00	17.45	5	12,671	0.04%
2018/10/15	108	17.45	0	0.00	17.40	108	12,580	0.86%	大買/鉅額交易
2018/10/12	21	17.56	10	17.50	17.65	11	12,390	0.09%
2018/10/11	24.1	17.63	107	17.60	17.50	-82.9	12,301	-0.67%	大賣/
2018/10/09	0	0.00	10	18.14	18.10	-10	11,670	-0.09%
2018/10/08	23.2	18.10	1	18.15	18.05	22.2	11,671	0.19%
2018/10/05	6	18.08	0	18.25	18.15	6	11,634	0.05%
2018/10/04	2	18.33	1	18.35	18.25	1	11,540	0.01%
2018/10/03	0.7	18.55	0	0.00	18.45	0.7	11,417	0.01%
2018/10/02	13	18.51	34	18.50	18.45	-21	11,434	-0.18%
2018/10/01	2	18.60	0.4	18.65	18.65	1.6	11,405	0.01%
2018/09/28	4.2	18.59	0	0.00	18.60	4.2	11,494	0.04%
2018/09/27	0	0.00	4.3	18.55	18.60	-4.3	11,461	-0.04%
2018/09/26	5	18.48	2	18.50	18.40	3	11,365	0.03%
2018/09/25	4	18.50	3.7	18.55	18.60	0.3	11,394	0.00%
2018/09/21	25.6	18.36	14.2	18.46	18.60	11.4	11,413	0.10%
2018/09/20	1	18.20	5	18.20	18.25	-4	11,290	-0.04%
2018/09/19	0	0.00	5	18.20	18.20	-5	11,432	-0.04%
2018/09/18	1.1	18.06	1	18.05	18.10	0.1	11,495	0.00%
2018/09/14	3	18.15	5	18.15	18.10	-2	11,663	-0.02%
2018/09/13	0	0.00	1	18.10	18.15	-1	11,823	-0.01%
2018/09/11	3	17.95	0	0.00	18.05	3	11,943	0.03%
2018/09/10	19	17.98	3.9	18.01	18.00	15.1	12,166	0.12%
2018/09/07	16	18.00	25	18.00	18.10	-9	12,444	-0.07%
2018/09/06	3	17.95	0	0.00	18.10	3	12,489	0.02%
2018/09/05	7.1	18.07	2	18.10	18.00	5.1	12,409	0.04%
2018/09/04	1.8	18.19	0	0.00	18.20	1.8	12,399	0.01%
2018/09/03	3	18.12	0	0.00	18.10	3	12,478	0.02%
2018/08/31	10	18.15	11	18.20	18.25	-1	12,548	-0.01%
2018/08/30	9.5	18.08	0	0.00	18.05	9.5	12,570	0.08%
2018/08/28	2	18.08	11	18.08	18.15	-9	12,847	-0.07%
2018/08/27	5	18.04	0	0.00	18.00	5	12,960	0.04%
2018/08/24	1	18.10	0	0.00	18.10	1	13,121	0.01%
2018/08/23	9	18.14	0.2	18.25	18.20	8.9	13,870	0.06%
2018/08/22	3	18.15	2.5	18.22	18.20	0.5	14,231	0.00%
2018/08/21	16	17.96	46	18.00	18.15	-30	14,218	-0.21%
2018/08/20	75.2	18.80	12	18.81	18.90	63.2	13,818	0.46%
2018/08/17	20.3	18.76	0	0.00	18.70	20.3	13,338	0.15%
2018/08/16	5	18.66	4	18.65	18.70	1	13,181	0.01%
2018/08/15	18.4	18.73	0	0.00	18.70	18.4	13,047	0.14%
2018/08/14	3	18.78	0	0.00	18.80	3	12,978	0.02%
2018/08/13	24	18.87	2	18.75	18.80	22	12,889	0.17%
2018/08/10	22	19.00	3	19.00	18.95	19	12,762	0.15%
2018/08/09	0	0.00	6.6	18.90	18.90	-6.6	12,755	-0.05%
2018/08/08	0	0.00	2	18.85	18.90	-2	12,761	-0.02%
2018/08/07	23	18.85	0	0.00	18.70	23	12,891	0.18%
2018/08/06	29	18.80	28	18.80	18.80	1	12,814	0.01%
2018/08/03	21	18.60	0	0.00	18.70	21	12,776	0.16%
2018/08/02	4.5	18.62	4	18.65	18.60	0.5	12,775	0.00%
2018/08/01	7	18.66	11.3	18.70	18.70	-4.3	12,639	-0.03%
2018/07/31	5	18.60	2	18.70	18.70	3	12,524	0.02%
2018/07/30	2	18.50	10	18.53	18.55	-8	12,369	-0.06%
2018/07/27	1	18.35	2	18.45	18.45	-1	12,232	-0.01%
2018/07/26	2	18.25	1	18.30	18.30	1	12,224	0.01%
2018/07/25	5	18.18	1	18.20	18.15	4	12,365	0.03%
2018/07/24	1	18.10	3.6	18.07	18.10	-2.6	12,394	-0.02%
2018/07/23	1	18.05	0	0.00	18.05	1	12,465	0.01%
2018/07/20	3	17.97	50	18.00	18.05	-47	12,501	-0.38%
2018/07/18	0	0.00	4	18.05	18.10	-4	12,565	-0.03%
2018/07/17	21	17.90	5	17.90	17.95	16	12,457	0.13%
2018/07/16	1	17.85	0.6	18.00	17.90	0.4	12,492	0.00%
2018/07/13	0	0.00	1	17.80	17.85	-1	12,543	-0.01%
2018/07/11	7	17.64	0	0.00	17.70	7	12,646	0.06%
2018/07/06	22	17.55	0	17.60	17.60	22	12,816	0.17%
2018/07/05	1	17.60	0	0.00	17.60	1	12,834	0.01%
2018/07/04	1	17.55	0	0.00	17.65	1	12,880	0.01%
2018/07/03	11	17.60	0	0.00	17.60	11	12,974	0.08%
2018/07/02	2	17.73	0	0.00	17.65	2	12,905	0.02%
2018/06/29	6	17.68	9	17.75	17.85	-3	12,842	-0.02%
2018/06/28	1.1	17.65	0	0.00	17.65	1.1	12,695	0.01%
2018/06/27	31	17.65	0	0.00	17.65	31	12,577	0.25%
2018/06/26	2	17.70	0	0.00	17.70	2	12,538	0.02%
2018/06/25	1	17.65	0	0.00	17.75	1	12,443	0.01%
2018/06/22	12	17.69	10	17.80	17.75	2	12,418	0.02%
2018/06/21	20	17.75	1	17.80	17.75	19	12,280	0.15%
2018/06/20	1	17.70	0	0.00	17.70	1	12,350	0.01%
2018/06/19	14	17.70	0	0.00	17.65	14	12,209	0.11%
2018/06/15	1	17.85	15	17.85	17.80	-14	11,946	-0.12%
2018/06/14	4	17.98	1	18.00	17.90	3	11,582	0.03%
2018/06/13	1	18.05	0	0.00	18.05	1	11,441	0.01%
2018/06/12	2	18.00	2	18.05	18.10	0	11,698	0.00%
2018/06/11	24	18.11	0	0.00	18.10	24	11,623	0.21%
2018/06/08	23	18.12	6	18.16	18.20	17	11,562	0.15%
2018/06/07	5	18.10	8	18.12	18.20	-3	11,554	-0.03%
2018/06/06	8	18.08	3	18.10	18.10	5	11,502	0.04%
2018/06/05	0	0.00	26	17.99	18.05	-26	11,367	-0.23%
2018/06/04	20	18.00	13	17.92	17.95	7	11,201	0.06%
2018/06/01	1	17.65	0	0.00	17.85	1	11,070	0.01%
2018/05/31	9.7	17.71	34.7	17.69	17.65	-25	10,831	-0.23%
2018/05/30	14.9	17.89	53	17.88	17.80	-38.1	10,138	-0.38%
2018/05/29	34.6	17.98	1	18.00	18.00	33.6	9,843	0.34%
2018/05/28	2	17.95	2	18.00	18.00	0	9,812	0.00%
2018/05/25	23	17.85	4	17.85	17.85	19	9,716	0.20%
2018/05/24	1	17.80	0	0.00	17.80	1	9,620	0.01%
2018/05/23	14	17.70	2	17.70	17.70	12	9,694	0.12%
2018/05/22	1	17.65	50.1	17.65	17.70	-49.1	9,653	-0.51%
2018/05/21	13	17.66	0	0.00	17.65	13	9,712	0.13%
2018/05/18	19	17.55	3	17.55	17.60	16	9,787	0.16%
2018/05/17	20	17.50	0	0.00	17.50	20	9,957	0.20%
2018/05/16	5	17.50	0	0.00	17.55	5	10,173	0.05%
2018/05/15	0	0.00	52	17.50	17.45	-52	10,512	-0.49%
2018/05/14	0	0.00	2.5	17.41	17.45	-2.5	10,989	-0.02%
2018/05/11	2	17.30	0	0.00	17.35	2	11,012	0.02%
2018/05/10	0	0.00	8	17.30	17.25	-8	10,933	-0.07%
2018/05/09	11	17.25	0	0.00	17.25	11	10,870	0.10%
2018/05/08	10	17.25	0	0.00	17.25	10	10,944	0.09%
2018/05/07	5	17.25	0	0.00	17.25	5	10,959	0.05%
2018/05/04	13	17.25	0	0.00	17.25	13	10,948	0.12%
2018/05/03	11	17.35	0	0.00	17.35	11	10,899	0.10%
2018/05/02	1	17.45	2	17.40	17.45	-1	10,904	-0.01%
2018/04/30	5	17.29	9.4	17.26	17.25	-4.4	10,700	-0.04%
2018/04/27	10	17.20	2	17.20	17.25	8	10,629	0.08%
2018/04/26	20	17.15	0	0.00	17.10	20	10,667	0.19%
2018/04/25	3	17.08	0	0.00	17.10	3	10,648	0.03%
2018/04/24	11	17.10	0	0.00	17.10	11	10,708	0.10%
2018/04/23	2	17.13	0	0.00	17.10	2	10,738	0.02%
2018/04/20	16	17.15	0.1	17.25	17.10	15.9	10,752	0.15%
2018/04/18	2	17.05	0	0.00	17.10	2	10,697	0.02%
2018/04/17	6	17.12	0	0.00	17.10	6	10,784	0.06%
2018/04/16	16.1	17.15	0	0.00	17.15	16.1	10,754	0.15%
2018/04/13	8	17.20	0	0.00	17.20	8	10,841	0.07%
2018/04/12	2	17.20	0	0.00	17.25	2	11,101	0.02%
2018/04/11	3	17.25	0	0.00	17.25	3	11,147	0.03%
2018/04/09	1	17.25	0	0.00	17.20	1	11,011	0.01%
2018/04/03	2	17.15	0	0.00	17.15	2	10,895	0.02%
2018/03/31	9	17.22	0	0.00	17.20	9	10,959	0.08%
2018/03/30	2	17.15	0	0.00	17.20	2	10,965	0.02%
2018/03/29	33	17.15	0	0.00	17.15	33	10,953	0.30%
2018/03/28	1	17.20	0	0.00	17.25	1	10,863	0.01%
2018/03/27	0	0.00	4	17.25	17.25	-4	10,897	-0.04%
2018/03/26	27	17.10	0	0.00	17.20	27	10,813	0.25%
2018/03/23	21	17.00	3.4	17.01	17.05	17.6	10,734	0.16%
2018/03/22	1	17.15	0	0.00	17.15	1	10,713	0.01%
2018/03/20	3.3	17.11	0	0.00	17.10	3.3	10,896	0.03%
2018/03/19	22	17.14	2	17.20	17.20	20	10,924	0.18%
2018/03/16	14	17.11	6	17.15	17.20	8	10,934	0.07%
2018/03/13	3	17.17	10	17.18	17.20	-7	10,697	-0.07%
2018/03/12	0	0.00	12	17.08	17.15	-12	10,692	-0.11%
2018/03/09	1	16.95	0.3	17.00	17.00	0.7	10,712	0.01%
2018/03/08	0	0.00	2	16.95	16.90	-2	10,759	-0.02%
2018/03/07	8	16.80	2	16.90	16.80	6	10,919	0.05%
2018/03/06	1	16.85	17	16.83	16.85	-16	10,992	-0.15%
2018/03/05	8	16.84	5	16.85	16.70	3	11,345	0.03%
2018/03/02	3	16.80	10	16.80	16.85	-7	11,295	-0.06%
2018/03/01	0	0.00	6	16.90	16.90	-6	11,226	-0.05%
2018/02/27	0	0.00	0.2	17.05	17.00	-0.2	11,139	0.00%
2018/02/26	0	0.00	2.4	17.06	17.05	-2.4	11,005	-0.02%
2018/02/23	1	16.80	1.1	17.05	17.05	-0.1	10,990	0.00%
2018/02/22	0	0.00	1.3	16.78	16.80	-1.3	11,179	-0.01%
2018/02/21	0	0.00	3	16.70	16.65	-3	11,304	-0.03%
2018/02/12	22.2	16.50	2	16.55	16.50	20.2	11,125	0.18%
2018/02/09	5	16.24	2	16.50	16.40	3	10,999	0.03%
2018/02/08	17	16.50	0	0.00	16.50	17	10,777	0.16%
2018/02/07	15	16.63	0	16.70	16.60	15	10,524	0.14%
2018/02/06	36	16.61	0	0.00	16.50	36	10,135	0.36%
2018/02/05	12	17.09	0	0.00	17.05	12	9,455	0.13%
2018/02/02	6	17.15	0.9	17.25	17.30	5.1	9,465	0.05%
2018/02/01	2	17.25	8	17.25	17.25	-6	9,501	-0.06%
2018/01/31	0	0.00	6	17.20	17.35	-6	9,555	-0.06%
2018/01/30	6	17.21	0	0.00	17.15	6	9,536	0.06%
2018/01/29	25	17.30	7.6	17.33	17.30	17.4	9,468	0.18%
2018/01/26	1	17.35	0.1	17.30	17.35	0.9	9,456	0.01%
2018/01/25	0	0.00	3	17.35	17.40	-3	9,417	-0.03%
2018/01/24	33.2	17.28	0	0.00	17.25	33.2	9,306	0.36%
2018/01/23	0.9	17.30	2	17.25	17.35	-1.1	9,264	-0.01%
2018/01/22	11	17.35	0	0.00	17.35	11	9,168	0.12%
2018/01/19	9	17.35	0	0.00	17.40	9	9,144	0.10%
2018/01/18	3	17.37	10	17.40	17.40	-7	9,171	-0.08%
2018/01/17	0	0.00	3	17.32	17.35	-3	9,179	-0.03%
2018/01/15	10	17.30	11	17.35	17.35	-1	9,075	-0.01%
2018/01/12	5	17.21	0	0.00	17.30	5	9,200	0.05%
2018/01/11	4	17.20	20	17.25	17.20	-16	9,126	-0.18%
2018/01/10	5	17.35	20	17.30	17.35	-15	9,239	-0.16%
2018/01/09	7	17.34	25	17.26	17.35	-18	9,234	-0.19%
2018/01/08	6	17.10	44	17.17	17.30	-38	9,209	-0.41%
2018/01/03	2	16.73	1	16.70	16.75	1	9,229	0.01%
2018/01/02	1	16.65	1	16.65	16.65	0	9,245	0.00%