第一金 (2892)-玉山-南京東路券商分點個股進出

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
28.00
漲跌
▼0.20
漲幅
-0.71%
成交量
13,272張
產業
上市金融類股
2218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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	0.1	28.00	0	27.95	28.00	0.1	18,086	0.00%
2024/06/25	0.1	28.30	0	0.00	28.20	0.1	18,086	0.00%
2024/06/24	0	0.00	3.1	28.02	28.15	-3.1	18,037	-0.02%
2024/06/21	2	28.00	7.1	28.00	28.00	-5.1	17,998	-0.03%
2024/06/20	0.3	28.13	1.3	28.14	28.10	-1	17,764	-0.01%
2024/06/19	1	28.15	6.7	28.13	28.10	-5.7	17,778	-0.03%
2024/06/18	0	0.00	0.3	28.05	28.10	-0.3	17,832	0.00%
2024/06/17	0.3	28.10	0	28.05	27.95	0.3	17,950	0.00%
2024/06/13	0.2	27.95	0	0.00	27.80	0.2	18,027	0.00%
2024/06/12	0.4	27.85	0	0.00	27.70	0.4	18,487	0.00%
2024/06/11	0.3	27.80	0	0.00	27.80	0.3	18,774	0.00%
2024/06/07	0.4	27.70	0	0.00	27.80	0.4	18,801	0.00%
2024/06/06	2	27.55	5	27.45	27.50	-3	18,763	-0.02%
2024/06/05	6.7	27.43	1	27.50	27.45	5.7	18,680	0.03%
2024/06/04	0.1	27.45	1	27.55	27.45	-0.9	18,695	0.00%
2024/06/03	0.2	27.59	0.4	27.60	27.55	-0.1	18,652	0.00%
2024/05/31	0.1	27.55	0.1	27.50	27.50	0	18,618	0.00%
2024/05/30	7.8	27.43	0	0.00	27.30	7.8	17,908	0.04%
2024/05/29	4	27.79	0	0.00	27.60	4	17,838	0.02%
2024/05/28	1	28.05	0	0.00	28.05	1	17,463	0.01%
2024/05/27	11	28.00	0	0.00	28.30	11	17,715	0.06%
2024/05/24	4.2	28.30	12	28.28	28.20	-7.9	17,476	-0.04%
2024/05/23	0	0.00	2	28.95	28.95	-2	17,302	-0.01%
2024/05/22	0.2	28.28	13.3	28.35	28.50	-13.1	16,734	-0.08%
2024/05/21	43.1	28.22	1.9	28.47	28.35	41.1	16,388	0.25%
2024/05/20	2.6	28.78	76.2	28.76	28.90	-73.6	15,840	-0.46%
2024/05/17	4	27.98	33.1	27.91	28.05	-29.1	14,951	-0.19%
2024/05/16	0	0.00	1	27.75	27.75	-1	14,519	-0.01%
2024/05/15	0.3	27.65	11.7	27.71	27.60	-11.4	14,407	-0.08%
2024/05/14	1.3	27.42	0	0.00	27.40	1.3	14,495	0.01%
2024/05/13	2.1	27.72	35	28.00	27.80	-32.9	14,403	-0.23%
2024/05/10	0.2	27.85	1	27.90	27.90	-0.8	14,308	-0.01%
2024/05/09	1	27.80	0	0.00	27.75	1	14,213	0.01%
2024/05/08	0	0.00	1	27.85	28.00	-1	14,187	-0.01%
2024/05/06	0.6	27.60	0	0.00	27.90	0.6	14,004	0.00%
2024/05/03	1	27.45	2	27.55	27.40	-1	13,683	-0.01%
2024/05/02	10	27.45	0	0.00	27.35	10	13,648	0.07%
2024/04/30	1.1	27.31	9	27.40	27.35	-7.9	13,538	-0.06%
2024/04/29	0	0.00	4.1	27.42	27.50	-4.1	13,486	-0.03%
2024/04/26	7	26.90	0	0.00	26.95	7	13,225	0.05%
2024/04/25	17.7	26.97	0.1	26.95	26.90	17.6	13,260	0.13%
2024/04/24	0	0.00	2.3	27.20	27.20	-2.3	13,199	-0.02%
2024/04/23	2.9	27.15	0	0.00	27.15	2.9	13,552	0.02%
2024/04/19	18.2	26.58	1	26.45	26.65	17.2	13,683	0.13%
2024/04/18	5.1	26.80	0.1	27.00	26.90	5	13,366	0.04%
2024/04/17	6.2	26.80	0	0.00	26.90	6.2	13,304	0.05%
2024/04/16	24.2	26.94	0	0.00	26.75	24.2	13,255	0.18%
2024/04/15	0.4	27.30	0	0.00	27.20	0.4	12,912	0.00%
2024/04/12	3	27.27	0	0.00	27.35	3	12,922	0.02%
2024/04/11	0.1	27.50	4.2	27.40	27.45	-4.1	12,870	-0.03%
2024/04/10	30.6	27.50	1	27.60	27.50	29.6	12,862	0.23%
2024/04/09	0.1	27.50	5.1	27.50	27.55	-5	12,897	-0.04%
2024/04/08	0.4	27.44	1	27.45	27.45	-0.6	12,933	0.00%
2024/04/03	5	27.26	0	0.00	27.15	5	12,931	0.04%
2024/04/02	5.2	27.65	0	0.00	27.75	5.2	12,738	0.04%
2024/04/01	0	0.00	7.1	27.85	27.75	-7.1	12,763	-0.06%
2024/03/29	0	0.00	2.1	27.75	27.70	-2.1	12,727	-0.02%
2024/03/28	1	27.50	7.2	27.64	27.60	-6.2	12,575	-0.05%
2024/03/27	3	27.72	3.1	27.80	27.70	-0.1	12,472	0.00%
2024/03/26	4	27.65	0	0.00	27.80	4	12,502	0.03%
2024/03/25	6.1	27.53	1.2	27.56	27.70	4.9	12,610	0.04%
2024/03/22	30.3	27.55	18	27.55	27.60	12.3	12,632	0.10%
2024/03/21	0	0.00	45.5	27.46	27.55	-45.5	12,499	-0.36%
2024/03/20	1.2	27.24	0.1	27.30	27.20	1.1	12,578	0.01%
2024/03/19	0.2	27.45	0.7	27.41	27.35	-0.5	12,480	0.00%
2024/03/18	1.3	27.41	0	0.00	27.45	1.3	12,439	0.01%
2024/03/15	2.5	27.48	4	27.55	27.60	-1.5	12,363	-0.01%
2024/03/14	0	0.00	7.9	27.53	27.65	-7.9	11,837	-0.07%
2024/03/13	0.1	27.10	12.2	27.24	27.25	-12.2	11,503	-0.11%
2024/03/12	0.1	27.10	2.8	27.06	27.05	-2.7	11,330	-0.02%
2024/03/11	1.4	27.07	0.1	27.15	27.05	1.3	11,319	0.01%
2024/03/08	1	27.10	7	27.19	27.10	-6	11,310	-0.05%
2024/03/07	2.3	27.02	5.1	27.02	27.00	-2.8	11,333	-0.02%
2024/03/06	1	27.00	4.2	27.05	27.10	-3.2	11,411	-0.03%
2024/03/05	7.4	26.94	2	26.90	26.90	5.4	11,789	0.05%
2024/03/04	7.3	26.92	0	0.00	26.95	7.3	11,792	0.06%
2024/03/01	1	27.05	3	27.10	27.05	-2	11,812	-0.02%
2024/02/29	0	0.00	1.1	27.10	27.10	-1.1	11,947	-0.01%
2024/02/27	5.1	26.95	1.2	26.99	26.90	3.8	11,741	0.03%
2024/02/26	16.6	27.02	5	27.00	26.90	11.6	11,702	0.10%
2024/02/23	1	27.15	10.4	27.20	27.15	-9.4	11,600	-0.08%
2024/02/22	1	27.20	0	0.00	27.25	1	11,877	0.01%
2024/02/21	0.5	27.30	0.1	27.35	27.20	0.4	11,862	0.00%
2024/02/20	0.4	27.34	0.4	27.40	27.40	0	11,915	0.00%
2024/02/19	1.1	27.15	4	27.25	27.20	-3	12,068	-0.02%
2024/02/16	0.1	26.90	0	0.00	26.85	0.1	12,124	0.00%
2024/02/15	6.7	26.88	1	27.05	26.75	5.7	12,089	0.05%
2024/02/05	0.6	26.89	0.2	26.90	26.80	0.4	11,901	0.00%
2024/01/31	1.1	26.60	5	26.60	26.60	-3.9	11,711	-0.03%
2024/01/30	3.9	26.67	0	0.00	26.50	3.9	11,655	0.03%
2024/01/29	2	26.85	10.2	26.90	26.80	-8.2	11,718	-0.07%
2024/01/26	0.1	26.70	1	26.60	26.85	-0.9	11,764	-0.01%
2024/01/25	0.1	26.75	0.2	26.68	26.65	-0.1	11,726	0.00%
2024/01/24	1	26.55	0	0.00	26.60	1	11,714	0.01%
2024/01/23	2.1	26.50	0	0.00	26.50	2.1	11,731	0.02%
2024/01/22	7.3	26.41	0	26.60	26.40	7.3	11,756	0.06%
2024/01/19	0.1	26.50	0	0.00	26.45	0.1	11,730	0.00%
2024/01/18	1.3	26.32	2	26.33	26.20	-0.7	11,764	-0.01%
2024/01/17	25.3	26.27	0.1	26.30	26.10	25.2	11,754	0.21%
2024/01/16	20.4	26.60	0	0.00	26.50	20.4	11,459	0.18%
2024/01/15	9.5	26.94	0	0.00	26.80	9.5	11,258	0.08%
2024/01/12	0.2	27.00	0	0.00	26.90	0.2	11,395	0.00%
2024/01/11	3	27.05	9	27.14	27.05	-6	11,438	-0.05%
2024/01/10	1	27.00	0	0.00	26.90	1	11,439	0.01%
2024/01/09	0.7	27.25	0	0.00	27.05	0.7	11,468	0.01%
2024/01/05	0.4	27.23	0	0.00	27.00	0.4	11,476	0.00%
2024/01/04	1.1	27.01	1	27.00	27.00	0.1	11,549	0.00%
2024/01/03	0.1	27.03	0	0.00	27.00	0.1	11,752	0.00%
2024/01/02	0	27.30	1	27.35	27.25	-1	11,700	-0.01%
2023/12/29	6	27.32	2	27.45	27.40	4	11,710	0.03%
2023/12/28	1	27.20	4	27.35	27.45	-3	11,986	-0.02%
2023/12/27	0	27.04	10.1	27.15	27.20	-10	11,954	-0.08%
2023/12/26	11	26.95	1	26.95	27.00	10	11,949	0.08%
2023/12/25	4.1	26.77	0	0.00	26.85	4.1	11,980	0.03%
2023/12/22	5.2	26.78	0	0.00	26.75	5.2	12,098	0.04%
2023/12/21	4.1	26.72	1	26.80	26.80	3.1	12,206	0.03%
2023/12/20	13.5	26.97	0	0.00	26.90	13.5	12,190	0.11%
2023/12/19	2.5	27.22	1	27.30	27.20	1.5	12,031	0.01%
2023/12/15	1.5	27.48	0	0.00	27.35	1.5	12,182	0.01%
2023/12/14	2	27.58	0	0.00	27.60	2	11,961	0.02%
2023/12/13	2.6	27.32	0	0.00	27.40	2.6	11,858	0.02%
2023/12/12	0.1	27.55	0	0.00	27.50	0.1	12,137	0.00%
2023/12/11	0.2	27.54	1	27.45	27.55	-0.9	12,210	-0.01%
2023/12/08	0.2	27.50	0.3	27.55	27.60	-0.1	12,224	0.00%
2023/12/07	1	27.40	0	0.00	27.45	1	12,328	0.01%
2023/12/06	0	0.00	1	27.70	27.60	-1	12,344	-0.01%
2023/12/05	3.9	27.27	0	0.00	27.35	3.9	12,239	0.03%
2023/12/04	3.1	27.34	0.2	27.43	27.35	2.9	12,220	0.02%
2023/12/01	14.3	27.59	0.1	27.50	27.35	14.2	12,174	0.12%
2023/11/30	0	0.00	0.3	27.65	27.70	-0.3	12,014	0.00%
2023/11/29	1	27.50	6	27.77	27.50	-5	11,585	-0.04%
2023/11/28	0	0.00	1.2	27.65	27.60	-1.2	11,458	-0.01%
2023/11/27	0.3	27.70	4	27.74	27.45	-3.7	11,698	-0.03%
2023/11/24	0.2	27.78	15	27.66	27.65	-14.8	11,623	-0.13%
2023/11/22	0.1	27.74	11.3	27.71	27.70	-11.1	11,480	-0.10%
2023/11/21	0.2	27.65	18	27.71	27.85	-17.8	11,594	-0.15%
2023/11/20	0.5	27.55	0	0.00	27.45	0.5	11,446	0.00%
2023/11/17	0	0.00	1	27.55	27.55	-1	11,503	-0.01%
2023/11/16	0	0.00	11.7	27.36	27.50	-11.7	11,395	-0.10%
2023/11/15	0.3	27.20	0	0.00	27.15	0.3	11,271	0.00%
2023/11/14	1.2	26.86	0.5	26.90	26.95	0.7	11,277	0.01%
2023/11/13	1.3	26.86	2.2	26.85	26.90	-0.9	11,486	-0.01%
2023/11/10	0.2	26.85	1	26.80	26.85	-0.8	11,695	-0.01%
2023/11/09	0.5	26.83	2	26.88	26.80	-1.5	11,906	-0.01%
2023/11/08	0	0.00	5	26.90	26.85	-5	12,160	-0.04%
2023/11/07	0	0.00	4.5	26.84	26.85	-4.5	12,848	-0.04%
2023/11/06	0.5	26.86	3.3	26.85	26.90	-2.8	13,334	-0.02%
2023/11/03	0	0.00	2.1	26.67	26.70	-2.1	13,520	-0.02%
2023/11/02	0	0.00	1.1	26.45	26.35	-1.1	13,641	-0.01%
2023/11/01	0	0.00	2.2	26.00	26.15	-2.2	13,861	-0.02%
2023/10/31	0.1	26.00	6	25.91	25.90	-6	14,169	-0.04%
2023/10/30	6.1	25.90	4.1	25.90	25.90	2	14,466	0.01%
2023/10/27	2.3	26.00	2	26.05	26.00	0.3	14,522	0.00%
2023/10/26	7.3	25.87	0	0.00	25.85	7.3	14,678	0.05%
2023/10/25	24.3	26.10	1	26.10	25.95	23.3	14,611	0.16%
2023/10/24	6	26.00	1	26.15	26.00	5	14,735	0.03%
2023/10/23	4.2	26.08	0	0.00	26.00	4.2	14,869	0.03%
2023/10/20	4.6	26.11	17.8	26.14	26.20	-13.2	14,880	-0.09%
2023/10/19	1.2	26.46	0	0.00	26.40	1.2	14,692	0.01%
2023/10/18	1	26.60	13	26.70	26.70	-12	14,710	-0.08%
2023/10/17	1	26.65	0	0.00	26.65	1	14,709	0.01%
2023/10/16	6.3	26.65	0	0.00	26.75	6.3	14,736	0.04%
2023/10/13	1.9	26.79	0	0.00	26.70	1.9	14,838	0.01%
2023/10/12	6	26.95	8.3	26.80	27.00	-2.3	14,904	-0.02%
2023/10/11	1.5	26.61	2.2	26.65	26.85	-0.7	14,925	0.00%
2023/10/06	0	0.00	0.2	26.35	26.55	-0.2	14,759	0.00%
2023/10/05	0.6	26.22	0.4	26.25	26.20	0.2	14,787	0.00%
2023/10/04	6.3	26.09	0	0.00	26.00	6.3	14,770	0.04%
2023/10/03	1.2	26.45	0.4	26.51	26.40	0.8	14,554	0.01%
2023/10/02	2.1	26.51	0	0.00	26.55	2.1	14,675	0.01%
2023/09/28	1	26.50	0	0.00	26.55	1	14,899	0.01%
2023/09/27	1.4	26.47	0.2	26.55	26.50	1.2	14,900	0.01%
2023/09/26	2.8	26.58	0.3	26.68	26.55	2.5	14,850	0.02%
2023/09/25	1.1	26.70	0.5	26.75	26.90	0.6	14,744	0.00%
2023/09/22	1.1	26.60	0	26.70	26.65	1.1	14,802	0.01%
2023/09/21	1.7	26.76	1	26.55	26.55	0.7	14,822	0.00%
2023/09/20	0.4	27.03	0	0.00	27.00	0.4	14,912	0.00%
2023/09/19	0	0.00	4	27.05	27.10	-4	14,854	-0.03%
2023/09/18	1	26.90	0.7	27.03	27.00	0.3	14,960	0.00%
2023/09/15	3.4	26.99	1	27.05	26.90	2.4	15,054	0.02%
2023/09/14	0	0.00	8.1	26.85	27.10	-8.1	14,807	-0.05%
2023/09/13	1.1	26.67	0	0.00	26.75	1.1	14,706	0.01%
2023/09/12	2.1	26.63	6	26.64	26.75	-3.9	14,916	-0.03%
2023/09/11	0.1	26.65	11	26.51	26.60	-10.9	14,954	-0.07%
2023/09/06	5.5	26.45	1	26.50	26.40	4.5	15,125	0.03%
2023/09/05	0.3	26.71	0	0.00	26.60	0.3	15,065	0.00%
2023/09/04	10.1	26.50	5.3	26.56	26.60	4.8	15,105	0.03%
2023/09/01	1.4	26.53	2	26.50	26.45	-0.6	15,193	0.00%
2023/08/31	12.6	26.43	0	0.00	26.30	12.6	15,220	0.08%
2023/08/30	1.1	26.71	3	26.80	26.70	-1.9	14,856	-0.01%
2023/08/29	0	0.00	3	26.70	26.70	-3	14,995	-0.02%
2023/08/28	0	0.00	4	26.68	26.55	-4	15,349	-0.03%
2023/08/25	1.7	26.38	0	0.00	26.25	1.7	16,008	0.01%
2023/08/24	15.2	26.45	5	26.40	26.45	10.2	16,016	0.06%
2023/08/23	0.2	26.40	0	0.00	26.30	0.2	15,980	0.00%
2023/08/22	6.1	26.20	0.6	26.31	26.25	5.5	15,982	0.03%
2023/08/21	0.4	26.36	0.7	26.35	26.25	-0.3	16,085	0.00%
2023/08/18	5	26.32	0	0.00	26.20	5	16,093	0.03%
2023/08/17	7.7	26.05	0	0.00	26.10	7.7	16,002	0.05%
2023/08/16	11.2	26.12	0.4	26.25	26.10	10.8	15,857	0.07%
2023/08/15	16	26.59	0	0.00	26.50	16	15,730	0.10%
2023/08/14	16.2	26.87	18.7	26.81	26.85	-2.5	15,664	-0.02%
2023/08/11	19.7	27.53	0	0.00	27.20	19.7	15,622	0.13%
2023/08/10	33.8	29.16	2	29.28	29.25	31.8	14,981	0.21%
2023/08/09	10	29.03	34	29.10	29.15	-24	14,518	-0.17%
2023/08/08	0.6	28.92	1	29.00	28.85	-0.4	14,259	0.00%
2023/08/07	13.2	28.97	0	0.00	28.95	13.2	14,089	0.09%
2023/08/04	6	28.88	80.3	28.90	28.75	-74.3	13,884	-0.54%
2023/08/02	22.1	28.97	3	28.88	28.90	19.1	13,674	0.14%
2023/08/01	2.3	29.07	21	29.14	29.25	-18.8	13,459	-0.14%
2023/07/31	5	29.04	0.1	29.20	29.05	4.9	13,406	0.04%
2023/07/28	8.5	28.77	0	0.00	28.80	8.5	13,397	0.06%
2023/07/27	3	28.67	0	0.00	28.70	3	13,514	0.02%
2023/07/26	2.2	28.57	13	28.53	28.70	-10.8	13,506	-0.08%
2023/07/25	0.2	28.30	0	0.00	28.35	0.2	13,371	0.00%
2023/07/24	3	28.05	0	0.00	28.05	3	13,347	0.02%
2023/07/21	0	28.22	0	0.00	28.20	0	13,466	0.00%
2023/07/20	0	0.00	0.1	28.27	28.30	-0.1	13,569	0.00%
2023/07/19	0.3	28.28	5	28.15	28.15	-4.8	13,525	-0.04%
2023/07/18	0	0.00	4.2	28.47	28.30	-4.2	13,445	-0.03%
2023/07/17	0.2	28.19	0.1	28.20	28.25	0.1	13,284	0.00%
2023/07/14	0	0.00	1.1	28.05	28.15	-1.1	13,188	-0.01%
2023/07/13	1.1	27.95	0	0.00	27.90	1.1	13,078	0.01%
2023/07/12	0.8	27.87	0	0.00	27.90	0.8	13,048	0.01%
2023/07/11	0	0.00	2	27.80	27.80	-2	13,029	-0.02%
2023/07/10	0.4	27.45	0	27.35	27.30	0.4	12,990	0.00%
2023/07/07	6.2	27.14	9	27.17	27.20	-2.8	12,914	-0.02%
2023/07/06	11.2	27.46	0	0.00	27.40	11.2	12,789	0.09%
2023/07/05	2.3	27.77	0	0.00	27.80	2.3	12,500	0.02%
2023/07/04	0	27.70	0.4	27.75	27.80	-0.4	12,439	0.00%
2023/07/03	0	0.00	20.4	27.75	27.70	-20.4	12,482	-0.16%
2023/06/30	8	27.62	1	27.75	27.65	7	12,546	0.06%
2023/06/29	0	0.00	1	27.60	27.70	-1	12,489	-0.01%
2023/06/28	1	27.55	0.1	27.70	27.65	0.9	12,480	0.01%
2023/06/26	1.4	27.83	0.1	27.85	27.75	1.3	12,265	0.01%
2023/06/21	0	0.00	2.1	27.85	27.90	-2.1	12,181	-0.02%
2023/06/20	1.1	27.75	0	0.00	27.80	1.1	12,192	0.01%
2023/06/19	1.1	27.75	0	0.00	27.80	1.1	12,148	0.01%
2023/06/16	1	27.65	0	0.00	27.60	1	12,157	0.01%
2023/06/15	6.2	27.77	3	27.78	27.70	3.1	12,060	0.03%
2023/06/14	2	27.95	1	27.90	27.85	1	12,098	0.01%
2023/06/13	1.1	27.90	0	0.00	27.90	1.1	12,293	0.01%
2023/06/12	0.4	28.10	0	0.00	27.90	0.4	12,397	0.00%
2023/06/09	1	27.90	6.1	27.92	27.95	-5	12,589	-0.04%
2023/06/08	3	27.87	1	27.90	27.95	2	12,812	0.02%
2023/06/07	0.2	27.85	5.2	27.85	27.90	-5	12,920	-0.04%
2023/06/06	3	27.78	0	0.00	27.75	3	12,970	0.02%
2023/06/05	0.2	27.85	0	0.00	27.75	0.2	12,977	0.00%
2023/06/02	4.2	27.62	0	0.00	27.60	4.2	12,869	0.03%
2023/06/01	8	27.68	0	0.00	27.65	8	12,829	0.06%
2023/05/31	2	28.00	0	0.00	28.10	2	12,634	0.02%
2023/05/30	0	28.00	10	28.10	28.10	-10	12,213	-0.08%
2023/05/29	2	27.83	8.1	27.95	28.00	-6.1	12,487	-0.05%
2023/05/26	3	27.72	1	27.60	27.75	2	13,131	0.02%
2023/05/25	2.2	27.76	0.1	27.85	27.75	2.1	13,228	0.02%
2023/05/24	7	27.86	4.4	27.84	28.00	2.7	13,321	0.02%
2023/05/23	0	28.05	0	0.00	28.15	0	13,239	0.00%
2023/05/22	0	28.10	2	28.10	28.00	-2	13,275	-0.01%
2023/05/19	1	27.95	0	0.00	28.10	1	13,337	0.01%
2023/05/18	0	0.00	10.3	27.98	28.05	-10.3	13,359	-0.08%
2023/05/17	0	0.00	18	27.88	27.90	-18	13,333	-0.13%
2023/05/15	0.1	27.30	23.5	27.31	27.40	-23.4	13,290	-0.18%
2023/05/12	2	27.40	0	0.00	27.25	2	13,371	0.01%
2023/05/11	0	0.00	0.1	27.50	27.50	-0.1	13,383	0.00%
2023/05/10	0.4	27.69	0	0.00	27.50	0.4	13,390	0.00%
2023/05/09	0	0.00	6	27.46	27.55	-6	13,446	-0.04%
2023/05/08	0	0.00	2	27.38	27.40	-2	13,541	-0.01%
2023/05/05	0.5	27.16	3	27.10	27.10	-2.5	13,588	-0.02%
2023/05/04	1.2	26.96	0	0.00	27.05	1.2	13,797	0.01%
2023/05/03	13.1	26.94	0.2	27.00	26.95	12.8	13,896	0.09%
2023/05/02	0.1	27.15	5	27.20	27.20	-4.9	14,475	-0.03%
2023/04/28	0	0.00	5.4	27.05	27.10	-5.4	15,051	-0.04%
2023/04/27	1.1	26.95	3	26.90	27.00	-1.9	15,111	-0.01%
2023/04/25	2.2	26.87	0.2	26.95	26.90	2	15,143	0.01%
2023/04/24	0	0.00	5	26.95	26.95	-5	15,189	-0.03%
2023/04/20	0	0.00	2	26.80	26.80	-2	15,606	-0.01%
2023/04/19	1	26.85	0.1	26.90	26.85	0.9	15,900	0.01%
2023/04/18	0	0.00	1	26.90	26.90	-1	15,936	-0.01%
2023/04/17	4.1	26.85	0	0.00	26.75	4.1	16,033	0.03%
2023/04/14	2.5	26.72	17	26.79	26.85	-14.5	16,040	-0.09%
2023/04/13	0.1	26.70	8.2	26.73	26.75	-8.1	16,146	-0.05%
2023/04/12	0	0.00	14.3	26.66	26.70	-14.3	16,240	-0.09%
2023/04/11	3.4	26.53	0	0.00	26.65	3.4	16,365	0.02%
2023/04/10	0.5	26.67	0	0.00	26.55	0.5	16,346	0.00%
2023/04/07	0.7	26.56	0	0.00	26.50	0.7	16,357	0.00%
2023/04/06	1.3	26.57	15.5	26.55	26.60	-14.2	16,385	-0.09%
2023/03/31	0	0.00	10	26.45	26.45	-10	16,314	-0.06%
2023/03/30	0	0.00	5	26.50	26.40	-5	16,244	-0.03%
2023/03/29	0	0.00	0.6	26.35	26.45	-0.6	16,253	0.00%
2023/03/27	0.2	26.44	0.1	26.35	26.35	0.1	16,325	0.00%
2023/03/24	0.1	26.30	0	0.00	26.35	0.1	16,501	0.00%
2023/03/23	6	26.30	14.4	26.30	26.40	-8.4	16,490	-0.05%
2023/03/22	1	26.10	1.2	26.14	26.20	-0.2	16,504	0.00%
2023/03/21	0.5	26.00	7.1	25.98	25.85	-6.6	16,642	-0.04%
2023/03/20	9.3	25.62	0.5	25.70	25.65	8.8	16,642	0.05%
2023/03/17	3.2	25.80	0.1	25.80	25.80	3.2	16,569	0.02%
2023/03/16	4.2	25.74	20.4	25.77	25.80	-16.2	16,434	-0.10%
2023/03/15	9	26.05	0	0.00	25.90	9	16,402	0.05%
2023/03/14	27.7	26.02	0.5	26.10	26.00	27.2	16,502	0.16%
2023/03/13	11	26.21	0.5	26.20	26.25	10.5	16,301	0.06%
2023/03/10	10.8	26.36	1	26.45	26.35	9.8	16,140	0.06%
2023/03/09	0.2	26.65	0.2	26.63	26.65	-0.1	16,124	0.00%
2023/03/08	3	26.67	0.2	26.73	26.75	2.8	16,685	0.02%
2023/03/07	6.5	26.65	2	26.63	26.70	4.5	16,765	0.03%
2023/03/06	0.6	26.52	0	0.00	26.45	0.6	16,949	0.00%
2023/03/03	1.1	26.41	0	0.00	26.35	1.1	16,939	0.01%
2023/03/02	6.1	26.31	0	0.00	26.30	6.1	16,937	0.04%
2023/03/01	1.7	26.58	0	0.00	26.60	1.7	16,798	0.01%
2023/02/24	1.1	26.81	0.2	26.90	26.80	0.9	16,412	0.01%
2023/02/23	1.1	27.00	7	27.04	27.05	-5.9	15,735	-0.04%
2023/02/22	6.1	26.84	1.2	26.58	26.95	4.9	15,670	0.03%
2023/02/21	1.1	26.70	0	0.00	26.70	1.1	15,499	0.01%
2023/02/20	0.1	26.80	3.7	26.80	26.75	-3.6	15,648	-0.02%
2023/02/17	0	0.00	0.5	26.55	26.50	-0.5	15,627	0.00%
2023/02/16	0	0.00	3	26.65	26.55	-3	15,691	-0.02%
2023/02/15	0.4	26.70	0.8	26.55	26.45	-0.4	15,819	0.00%
2023/02/14	1	26.60	1.2	26.65	26.70	-0.2	15,762	0.00%
2023/02/13	5.1	26.45	9	26.41	26.60	-3.9	15,693	-0.02%
2023/02/10	0.3	26.30	5	26.31	26.35	-4.7	15,634	-0.03%
2023/02/09	0.1	26.20	0	0.00	26.15	0.1	15,601	0.00%
2023/02/08	7.1	26.12	0.3	26.13	26.10	6.8	15,647	0.04%
2023/02/07	3	26.08	2.1	26.10	26.10	0.9	15,721	0.01%
2023/02/06	4.2	26.11	0.2	26.10	26.05	4	15,680	0.03%
2023/02/03	3.1	26.14	0	0.00	26.20	3.1	15,560	0.02%
2023/02/02	4.8	26.19	0	0.00	26.15	4.8	15,462	0.03%
2023/02/01	5.4	26.07	1.1	26.20	26.30	4.3	15,246	0.03%
2023/01/31	23.5	26.25	0.1	26.35	26.10	23.4	15,176	0.15%
2023/01/30	6.4	26.62	0.1	26.55	26.90	6.3	14,530	0.04%
2023/01/17	0.3	26.78	2	26.83	26.75	-1.7	14,000	-0.01%
2023/01/16	0.4	26.70	12	26.69	26.70	-11.6	14,044	-0.08%
2023/01/13	2.4	26.54	0	0.00	26.45	2.4	14,017	0.02%
2023/01/12	4.2	26.43	0	0.00	26.45	4.2	14,308	0.03%
2023/01/11	12.6	26.70	0.6	26.80	26.80	12	14,215	0.08%
2023/01/10	0.9	27.03	0.4	27.03	27.10	0.5	14,050	0.00%
2023/01/09	0	0.00	18.3	26.95	27.00	-18.3	14,075	-0.13%
2023/01/06	0	0.00	2.1	26.55	26.50	-2.1	13,996	-0.02%
2023/01/05	0.9	26.38	0.1	26.35	26.50	0.8	14,269	0.01%
2023/01/04	0	0.00	0.2	26.30	26.25	-0.2	14,219	0.00%
2023/01/03	4.2	26.25	1.2	26.33	26.30	3	14,570	0.02%
2022/12/30	0	0.00	0.2	26.45	26.50	-0.2	14,499	0.00%
2022/12/29	0	0.00	7	26.15	26.10	-7	14,570	-0.05%
2022/12/28	0	0.00	1.1	26.27	26.25	-1.1	14,600	-0.01%
2022/12/27	0	0.00	6	26.50	26.50	-6	14,844	-0.04%
2022/12/26	0.2	26.38	0.2	26.30	26.40	0	15,067	0.00%
2022/12/23	1	26.25	0.1	26.30	26.30	0.9	15,320	0.01%
2022/12/22	0	0.00	5	26.35	26.40	-5	15,528	-0.03%
2022/12/21	0.1	26.20	1.1	26.30	26.30	-1.1	15,797	-0.01%
2022/12/20	0	0.00	3.1	26.44	26.30	-3.1	15,983	-0.02%
2022/12/19	2	26.05	0	0.00	26.30	2	16,092	0.01%
2022/12/16	0.1	26.30	8.3	26.42	26.20	-8.2	16,053	-0.05%
2022/12/15	0.4	26.30	4.1	26.37	26.40	-3.7	16,007	-0.02%
2022/12/14	5	26.35	3.1	26.40	26.35	1.9	16,169	0.01%
2022/12/13	7.2	26.00	0	0.00	26.00	7.2	16,162	0.04%
2022/12/12	0.5	26.25	10	26.27	26.40	-9.5	16,068	-0.06%
2022/12/09	0	0.00	4.2	26.37	26.20	-4.2	16,567	-0.03%
2022/12/08	0	0.00	51	26.20	26.30	-51	16,548	-0.31%
2022/12/07	0.2	26.21	16.1	26.26	26.15	-15.9	16,571	-0.10%
2022/12/06	0	0.00	4.1	26.11	25.90	-4.1	16,461	-0.02%
2022/12/05	2.7	25.96	3	25.90	25.90	-0.3	16,290	0.00%
2022/12/02	10.2	25.88	2.1	25.90	25.85	8.1	16,262	0.05%
2022/12/01	27	26.13	0	0.00	26.20	27	16,286	0.17%
2022/11/30	4	26.10	2	26.30	26.20	2	16,261	0.01%
2022/11/29	0.1	25.75	28	25.98	26.20	-28	15,636	-0.18%
2022/11/28	8	25.48	4	25.95	25.85	4	15,494	0.03%
2022/11/25	0.2	25.79	9.1	25.85	25.90	-8.9	15,448	-0.06%
2022/11/24	6.1	25.44	1.3	25.62	25.60	4.8	15,343	0.03%
2022/11/23	2.1	25.50	0	0.00	25.45	2.1	15,251	0.01%
2022/11/22	3.1	25.17	0	0.00	25.30	3.1	15,217	0.02%
2022/11/21	0.1	25.31	0	0.00	25.35	0.1	15,132	0.00%
2022/11/18	7.1	25.20	0	0.00	25.30	7.1	15,085	0.05%
2022/11/17	3	25.45	0	0.00	25.55	3	14,982	0.02%
2022/11/16	1	25.55	0.2	25.68	25.70	0.8	15,010	0.01%
2022/11/15	2.5	25.87	0.1	25.90	25.90	2.4	14,833	0.02%
2022/11/14	1	25.90	0	0.00	25.80	1	14,741	0.01%
2022/11/11	1	25.70	0.1	25.80	25.90	0.9	14,501	0.01%
2022/11/10	1.6	25.13	0	0.00	25.15	1.6	14,332	0.01%
2022/11/09	0.1	25.30	5.1	25.20	25.30	-5	14,352	-0.03%
2022/11/08	0.2	25.03	0	0.00	25.10	0.2	14,290	0.00%
2022/11/07	0.6	24.95	1	24.90	24.95	-0.4	14,254	0.00%
2022/11/04	0	0.00	7	24.91	24.95	-7	14,308	-0.05%
2022/11/03	0.3	24.48	0	0.00	24.55	0.3	14,262	0.00%
2022/11/02	1.1	24.66	0	0.00	24.75	1.1	14,218	0.01%
2022/11/01	9.1	24.76	0	0.00	24.90	9.1	14,409	0.06%
2022/10/31	0.6	24.80	1	24.70	24.75	-0.5	14,436	0.00%
2022/10/28	0.2	24.58	1	24.70	24.55	-0.8	14,652	-0.01%
2022/10/27	105.3	24.79	0.5	24.84	24.60	104.8	14,850	0.71%	大買/鉅額交易
2022/10/26	0.1	24.95	24.4	24.85	24.85	-24.3	14,932	-0.16%
2022/10/25	0.7	24.56	0	24.75	24.75	0.7	14,979	0.00%
2022/10/24	0	24.50	0.2	24.46	24.50	-0.2	15,161	0.00%
2022/10/20	2.3	23.36	4.1	23.26	23.75	-1.8	15,189	-0.01%
2022/10/19	10	23.93	0	0.00	23.75	10	14,930	0.07%
2022/10/18	3.4	24.02	0	0.00	24.05	3.4	14,910	0.02%
2022/10/17	1.6	24.08	0	0.00	24.00	1.6	14,972	0.01%
2022/10/13	21	24.71	6	24.45	24.55	15	14,869	0.10%
2022/10/12	1	24.95	0	0.00	25.15	1	14,573	0.01%
2022/10/11	7.8	25.01	0.1	25.00	25.00	7.7	14,633	0.05%
2022/10/07	1	25.50	1	25.50	25.50	0	14,359	0.00%
2022/10/06	0	0.00	10	25.74	25.80	-10	14,317	-0.07%
2022/10/05	1.8	25.60	10	25.50	25.45	-8.2	14,397	-0.06%
2022/10/04	7.1	25.46	0	0.00	25.55	7.1	14,411	0.05%
2022/10/03	10.2	25.61	5.2	25.75	25.65	5	14,232	0.04%
2022/09/30	4.1	26.03	1	26.20	26.00	3.1	14,164	0.02%
2022/09/29	2	26.23	1	26.35	26.35	1	14,154	0.01%
2022/09/28	0.1	26.20	0	0.00	26.35	0.1	14,075	0.00%
2022/09/27	4	26.24	0	0.00	26.60	4	13,907	0.03%
2022/09/26	8.6	26.31	0	0.00	26.25	8.6	13,928	0.06%
2022/09/23	0	0.00	0.2	26.73	26.65	-0.2	14,030	0.00%
2022/09/22	0.1	26.55	0	0.00	26.50	0.1	14,280	0.00%
2022/09/21	0.1	26.79	1.1	26.85	26.75	-1	14,397	-0.01%
2022/09/20	1	26.65	0	0.00	26.50	1	14,439	0.01%
2022/09/19	0.1	26.90	0	0.00	26.60	0.1	14,574	0.00%
2022/09/16	1.8	26.44	2.1	26.73	26.90	-0.3	14,830	0.00%
2022/09/15	3.4	26.33	0	0.00	26.45	3.4	14,670	0.02%
2022/09/14	6.9	26.41	5	26.35	26.40	1.9	14,859	0.01%
2022/09/13	0	0.00	3	26.85	26.75	-3	15,390	-0.02%
2022/09/12	0.4	26.70	20	26.83	26.80	-19.6	15,786	-0.12%
2022/09/08	3	26.25	5	26.43	26.45	-2	16,168	-0.01%
2022/09/07	22.6	26.26	0	0.00	26.20	22.6	16,563	0.14%
2022/09/06	2	26.45	20	26.72	26.60	-18	16,710	-0.11%
2022/09/05	0.6	26.53	0	0.00	26.45	0.6	16,861	0.00%
2022/09/02	4.1	26.21	0	0.00	26.15	4.1	17,023	0.02%
2022/09/01	3.3	26.27	0	0.00	26.30	3.3	17,117	0.02%
2022/08/31	1	26.55	0	0.00	26.55	1	17,015	0.01%
2022/08/30	0.2	26.52	0	0.00	26.35	0.2	17,038	0.00%
2022/08/29	3.4	26.24	0	0.00	26.35	3.4	17,074	0.02%
2022/08/26	0.3	26.70	1	26.60	26.65	-0.7	17,112	0.00%
2022/08/25	2.1	26.45	2	26.50	26.55	0.1	17,237	0.00%
2022/08/24	2.1	26.06	2	26.35	26.25	0.1	17,596	0.00%
2022/08/23	11.3	26.23	1	26.20	26.15	10.3	18,826	0.05%
2022/08/22	2.2	26.51	0	0.00	26.60	2.2	19,109	0.01%
2022/08/19	0	0.00	1	26.70	26.80	-1	19,335	-0.01%
2022/08/18	10.1	26.70	0	0.00	26.80	10.1	19,534	0.05%
2022/08/17	1.2	26.66	0.5	26.90	26.80	0.7	19,732	0.00%
2022/08/16	1	26.50	6	26.60	26.55	-5	19,947	-0.03%
2022/08/15	0.4	26.80	9	26.61	26.60	-8.6	20,364	-0.04%
2022/08/12	3	26.65	0	0.00	26.65	3	20,639	0.01%
2022/08/11	4	26.65	3	26.75	26.80	1	20,912	0.00%
2022/08/10	1	26.20	0	0.00	26.30	1	21,162	0.00%
2022/08/09	0	0.00	18	25.74	25.90	-18	21,187	-0.09%
2022/08/08	11.7	25.42	0	0.00	25.45	11.7	21,340	0.05%
2022/08/05	1.7	25.68	0	0.00	25.65	1.7	21,289	0.01%
2022/08/04	45.4	25.41	1	25.45	25.55	44.4	21,507	0.21%
2022/08/03	5	26.75	21.1	26.95	26.95	-16.1	21,404	-0.08%
2022/08/02	8	26.89	0.1	26.85	26.95	7.9	21,427	0.04%
2022/08/01	5.1	26.99	0	0.00	27.00	5.1	21,415	0.02%
2022/07/29	4	26.86	0	0.00	27.00	4	21,474	0.02%
2022/07/28	0.1	26.65	1	26.50	26.75	-0.9	21,233	0.00%
2022/07/27	0	0.00	0	26.35	26.35	0	21,094	0.00%
2022/07/26	6	25.85	0	0.00	25.90	6	20,974	0.03%
2022/07/25	0.1	25.80	2	26.00	26.00	-1.9	20,901	-0.01%
2022/07/22	5	25.45	9.1	25.60	25.75	-4.1	21,003	-0.02%
2022/07/21	1	25.40	0	0.00	25.50	1	20,972	0.00%
2022/07/20	20.1	24.91	2	25.40	25.00	18.1	21,046	0.09%
2022/07/19	0	0.00	9.4	25.20	25.05	-9.4	21,077	-0.04%
2022/07/15	15.4	24.74	0.8	24.84	24.70	14.6	21,225	0.07%
2022/07/14	4.1	25.08	0.3	25.22	25.20	3.8	21,294	0.02%
2022/07/13	11	25.04	3.2	25.27	25.30	7.8	21,346	0.04%
2022/07/12	14.1	24.56	11.2	24.63	24.50	2.9	21,402	0.01%
2022/07/11	9.4	25.31	2	25.30	25.30	7.4	21,405	0.03%
2022/07/08	0	0.00	0.1	25.70	25.50	-0.1	21,700	0.00%
2022/07/07	8	25.36	0	0.00	25.55	8	21,745	0.04%
2022/07/06	5	25.80	0.2	25.70	25.60	4.8	21,680	0.02%
2022/07/05	0.8	26.20	1.6	26.00	25.95	-0.8	21,855	0.00%
2022/07/04	0	0.00	4	25.95	25.90	-4	21,929	-0.02%
2022/07/01	20.1	25.85	0	0.00	25.80	20.1	22,193	0.09%
2022/06/30	4.1	26.09	0.2	26.20	26.20	3.9	22,426	0.02%
2022/06/29	6	26.23	0	0.00	26.35	6	22,269	0.03%
2022/06/27	1.1	26.42	0	0.00	26.45	1.1	22,337	0.00%
2022/06/23	0	0.00	4	26.50	26.25	-4	21,934	-0.02%
2022/06/22	9	26.23	0	0.00	26.30	9	21,769	0.04%
2022/06/21	10	26.35	9	26.47	26.40	1	21,655	0.00%
2022/06/20	8.1	25.84	0.5	26.08	25.80	7.6	21,249	0.04%
2022/06/17	27	25.94	0.1	26.05	25.85	26.9	20,924	0.13%
2022/06/16	27	26.65	0.2	26.45	26.40	26.8	20,568	0.13%
2022/06/15	4.3	26.31	0.1	26.55	26.40	4.2	20,682	0.02%
2022/06/13	6.1	25.86	0	0.00	26.20	6.1	20,681	0.03%
2022/06/10	0.4	26.30	0	0.00	26.20	0.4	20,562	0.00%
2022/06/07	12	26.37	0	26.45	26.45	12	20,624	0.06%
2022/06/06	1.7	26.28	0	0.00	26.35	1.7	20,684	0.01%
2022/06/01	0.9	27.05	0	0.00	26.50	0.9	21,246	0.00%
2022/05/31	1	26.55	0	0.00	27.35	1	20,960	0.00%
2022/05/30	6	26.67	1.1	26.74	26.95	4.9	19,744	0.02%
2022/05/27	0	0.00	1	26.55	26.55	-1	19,459	-0.01%
2022/05/25	0.3	26.35	0	0.00	26.35	0.3	19,678	0.00%
2022/05/24	6.2	26.50	0.1	26.50	26.50	6.1	19,804	0.03%
2022/05/23	1	26.20	0	0.00	26.25	1	19,567	0.01%
2022/05/20	2	25.95	0	0.00	26.20	2	19,291	0.01%
2022/05/19	0.1	25.90	0	0.00	25.80	0.1	19,053	0.00%
2022/05/18	2	26.10	6.1	26.16	26.35	-4.1	18,812	-0.02%
2022/05/17	0.1	25.70	0	0.00	25.50	0.1	18,588	0.00%
2022/05/16	2.5	25.57	0.1	25.65	25.70	2.4	18,547	0.01%
2022/05/13	2	25.53	3.1	25.62	25.60	-1.1	18,389	-0.01%
2022/05/12	8.9	25.64	100	25.80	25.50	-91.2	18,420	-0.49%
2022/05/11	0	0.00	1.2	26.34	26.35	-1.2	18,171	-0.01%
2022/05/10	1.4	25.92	14.2	26.08	26.35	-12.8	18,077	-0.07%
2022/05/09	7.1	26.17	2.6	26.21	26.10	4.5	18,003	0.02%
2022/05/06	6	26.57	10	26.80	26.85	-4	18,006	-0.02%
2022/05/05	3.5	27.18	0	0.00	27.10	3.5	18,118	0.02%
2022/05/04	1.1	27.37	0	0.00	27.40	1.1	18,084	0.01%
2022/05/03	0.1	27.65	0	0.00	27.50	0.1	18,343	0.00%
2022/04/29	3	27.70	0	0.00	27.80	3	18,470	0.02%
2022/04/28	11.3	27.40	0	0.00	27.60	11.3	18,634	0.06%
2022/04/27	1.2	27.67	1	27.90	27.65	0.2	18,543	0.00%
2022/04/26	6	27.86	7.1	28.10	28.00	-1.1	18,531	-0.01%
2022/04/25	4.4	27.54	0	0.00	27.60	4.4	18,432	0.02%
2022/04/22	3	27.58	11.8	27.55	27.95	-8.8	18,353	-0.05%
2022/04/21	0.2	27.90	0	0.00	27.70	0.2	18,387	0.00%
2022/04/20	4.4	27.61	1	28.00	28.10	3.4	18,500	0.02%
2022/04/19	2	27.80	5	27.85	27.75	-3	18,465	-0.02%
2022/04/18	17.5	27.63	22	27.64	27.80	-4.5	18,595	-0.02%
2022/04/15	1.3	28.50	20	28.46	28.40	-18.7	18,348	-0.10%
2022/04/14	10.4	29.06	0	0.00	28.60	10.4	18,334	0.06%
2022/04/13	4.2	29.38	0	0.00	29.55	4.2	18,102	0.02%
2022/04/12	0	0.00	30.5	29.60	29.60	-30.5	17,969	-0.17%
2022/04/11	12.4	29.76	0	29.80	29.65	12.3	17,812	0.07%
2022/04/08	1.1	29.20	3	29.40	29.50	-1.9	17,646	-0.01%
2022/04/07	12.7	29.61	10	29.17	29.10	2.7	17,519	0.02%
2022/04/06	13.4	29.33	8.2	28.90	29.75	5.2	17,130	0.03%
2022/04/01	1	28.45	3	28.45	28.50	-2	16,701	-0.01%
2022/03/31	1.1	28.49	2	28.05	28.45	-0.9	16,554	-0.01%
2022/03/30	0	0.00	53.4	27.90	28.00	-53.4	16,221	-0.33%
2022/03/29	0	0.00	1.2	27.67	27.65	-1.2	15,994	-0.01%
2022/03/28	2	27.50	1	27.70	27.80	1	15,957	0.01%
2022/03/25	1.3	27.64	6	27.60	27.75	-4.7	15,883	-0.03%
2022/03/24	1.1	27.45	15	27.60	27.60	-13.9	15,791	-0.09%
2022/03/23	0	0.00	11	27.32	27.50	-11	15,821	-0.07%
2022/03/22	8	26.94	0	0.00	27.20	8	15,653	0.05%
2022/03/21	1.4	27.02	1	27.10	27.00	0.4	15,565	0.00%
2022/03/18	2	26.78	1	26.75	27.00	1	15,517	0.01%
2022/03/16	0.1	26.10	1	26.05	26.30	-0.9	14,874	-0.01%
2022/03/15	0.2	25.90	1	25.75	25.90	-0.8	14,711	-0.01%
2022/03/11	6	25.63	0	0.00	25.60	6	14,709	0.04%
2022/03/10	1	25.75	0.1	25.45	25.75	0.9	14,721	0.01%
2022/03/09	9	25.13	1.1	25.35	25.10	8	14,629	0.05%
2022/03/08	15.4	25.06	2	25.15	25.05	13.4	14,503	0.09%
2022/03/07	5.9	25.45	12	25.45	25.50	-6.1	14,280	-0.04%
2022/03/04	10.1	25.94	4.1	25.95	26.00	6	14,549	0.04%
2022/03/03	6	26.15	10	26.20	26.25	-4	14,587	-0.03%
2022/03/02	1	26.00	2	26.23	26.25	-1	14,666	-0.01%
2022/03/01	5	25.60	2.7	26.05	26.10	2.3	14,606	0.02%
2022/02/25	6.9	25.64	3	25.57	25.70	3.9	14,418	0.03%
2022/02/24	7.3	25.90	11	25.94	25.85	-3.7	13,978	-0.03%
2022/02/23	1	26.20	3	26.18	26.25	-2	13,716	-0.01%
2022/02/22	10.1	25.98	16	26.13	26.20	-5.9	13,725	-0.04%
2022/02/21	4.1	26.28	0	0.00	26.35	4.1	13,701	0.03%
2022/02/18	7.3	26.39	1.2	26.50	26.35	6.1	13,812	0.04%
2022/02/17	0	0.00	1.2	26.60	26.60	-1.2	13,849	-0.01%
2022/02/16	2.3	26.38	2	26.35	26.35	0.3	13,860	0.00%
2022/02/15	2.5	26.29	14	26.35	26.20	-11.5	13,890	-0.08%
2022/02/14	9.1	26.22	4	26.10	26.40	5.1	13,880	0.04%
2022/02/11	9	26.53	0.2	26.50	26.55	8.8	13,718	0.06%
2022/02/10	7.9	26.53	0	0.00	26.60	7.9	13,790	0.06%
2022/02/09	1	26.45	4.1	26.47	26.55	-3.1	13,764	-0.02%
2022/02/08	9	26.06	11	26.17	26.20	-2	13,636	-0.01%
2022/02/07	0.2	25.35	0	0.00	25.75	0.2	13,397	0.00%
2022/01/26	2	25.13	1	25.15	25.15	1	13,050	0.01%
2022/01/25	7.9	24.77	0.1	24.90	25.10	7.8	13,017	0.06%
2022/01/24	12	24.95	0	0.00	25.15	12	12,765	0.09%
2022/01/21	8	25.12	16	25.17	25.20	-8	12,770	-0.06%
2022/01/20	0.2	25.41	0	0.00	25.50	0.2	12,567	0.00%
2022/01/19	6	25.31	0.3	25.35	25.35	5.6	12,445	0.05%
2022/01/18	10	25.20	3	25.40	25.35	7	12,468	0.06%
2022/01/17	13.2	25.33	1	25.40	25.35	12.2	12,371	0.10%
2022/01/14	8.3	25.60	3.5	25.50	25.50	4.8	12,245	0.04%
2022/01/13	1.1	25.73	5	25.67	25.80	-3.9	12,173	-0.03%
2022/01/12	13	25.40	2	25.53	25.55	11	11,969	0.09%
2022/01/11	2.2	25.33	6	25.26	25.45	-3.8	11,936	-0.03%
2022/01/10	6.2	24.95	1	25.00	25.10	5.2	11,772	0.04%
2022/01/07	5	24.95	1	24.90	25.00	4	11,806	0.03%
2022/01/06	5	24.80	3	24.67	24.80	2	11,623	0.02%
2022/01/05	5.6	24.42	2	24.58	24.65	3.6	11,484	0.03%
2022/01/04	1	24.45	1.2	24.40	24.50	-0.2	11,607	0.00%
2022/01/03	0.4	24.60	1	24.70	24.40	-0.6	11,606	-0.01%
2021/12/30	2	24.50	1.3	24.54	24.50	0.7	11,545	0.01%
2021/12/29	25	24.49	15.1	24.49	24.55	9.9	11,615	0.09%
2021/12/28	1	24.25	4	24.35	24.35	-3	11,614	-0.03%
2021/12/27	0.4	24.22	0.2	24.25	24.25	0.2	11,573	0.00%
2021/12/23	0	0.00	1.7	24.15	24.15	-1.7	11,908	-0.01%
2021/12/20	11.2	24.04	2	23.90	23.95	9.2	12,072	0.08%
2021/12/17	0.1	24.05	6	24.13	24.15	-5.9	12,008	-0.05%
2021/12/16	0.6	23.95	0	0.00	23.95	0.6	11,898	0.01%
2021/12/15	1.2	23.92	2.4	23.91	23.90	-1.2	12,243	-0.01%
2021/12/14	9.1	23.88	0	24.00	23.90	9	12,569	0.07%
2021/12/13	3	24.15	2.1	24.34	24.10	0.9	12,520	0.01%
2021/12/10	5.2	24.05	7	24.08	24.10	-1.8	12,483	-0.01%
2021/12/09	2.2	24.00	17.4	24.00	24.00	-15.2	12,461	-0.12%
2021/12/08	1	24.00	11.5	23.96	24.00	-10.5	12,429	-0.08%
2021/12/07	0	0.00	10	24.00	24.00	-10	12,364	-0.08%
2021/12/06	0.4	23.75	0	0.00	23.80	0.4	12,355	0.00%
2021/12/03	11	23.70	0	0.00	23.75	11	12,455	0.09%
2021/12/01	1	23.55	0	0.00	23.60	1	12,410	0.01%
2021/11/30	4.1	23.24	2	23.35	23.10	2.1	12,353	0.02%
2021/11/29	0.2	23.35	0	0.00	23.30	0.2	11,718	0.00%
2021/11/26	3.1	23.49	0	0.00	23.50	3.1	11,677	0.03%
2021/11/25	5.4	23.61	0.1	23.85	23.80	5.3	11,846	0.04%
2021/11/24	2	23.70	0	0.00	23.70	2	11,964	0.02%
2021/11/23	1.1	23.60	1	23.55	23.60	0.1	12,109	0.00%
2021/11/22	0.2	23.72	0	0.00	23.70	0.2	12,531	0.00%
2021/11/19	0.1	23.80	0	0.00	23.75	0.1	12,989	0.00%
2021/11/18	0	0.00	1.9	23.93	24.00	-1.9	13,360	-0.01%
2021/11/17	6.3	23.65	3	23.80	23.85	3.3	13,323	0.02%
2021/11/16	0.1	23.50	2	23.55	23.60	-1.9	13,402	-0.01%
2021/11/15	0.4	23.48	1.1	23.50	23.50	-0.7	13,513	-0.01%
2021/11/12	0	0.00	19	23.21	23.40	-19	13,464	-0.14%
2021/11/11	2	23.05	0	0.00	23.15	2	13,651	0.01%
2021/11/10	0.2	23.05	0	0.00	23.10	0.2	13,777	0.00%
2021/11/09	0.1	23.00	0	0.00	23.05	0.1	13,822	0.00%
2021/11/08	0.4	23.00	1	23.00	23.00	-0.6	13,749	0.00%
2021/11/05	0.3	22.98	0	0.00	23.00	0.3	13,791	0.00%
2021/11/04	0	0.00	0.5	22.95	22.95	-0.5	13,743	0.00%
2021/11/03	0	22.90	0	0.00	22.95	0	13,836	0.00%
2021/11/02	0.1	22.90	0	0.00	22.95	0.1	13,927	0.00%
2021/10/29	2.1	22.80	0	0.00	22.90	2.1	13,998	0.01%
2021/10/28	1	22.80	0.2	22.90	22.90	0.8	13,916	0.01%
2021/10/27	0	0.00	1.3	22.91	22.90	-1.3	13,939	-0.01%
2021/10/26	9.9	22.95	0	22.85	22.90	9.9	14,081	0.07%
2021/10/21	0.1	22.80	5	22.77	22.80	-5	14,115	-0.04%
2021/10/20	2	22.70	0	0.00	22.80	2	14,108	0.01%
2021/10/19	0	0.00	4	22.80	22.80	-4	14,230	-0.03%
2021/10/18	0.1	22.70	0.7	22.60	22.70	-0.6	14,205	0.00%
2021/10/15	0.1	22.55	0	22.50	22.60	0.1	14,220	0.00%
2021/10/14	0.7	22.55	1.1	22.50	22.40	-0.3	14,164	0.00%
2021/10/12	2.1	22.20	5	22.42	22.50	-2.9	14,367	-0.02%
2021/10/08	4.3	22.41	0	0.00	22.40	4.3	14,207	0.03%
2021/10/07	0.1	22.50	4.5	22.52	22.55	-4.4	14,274	-0.03%
2021/10/05	0.6	22.46	0	0.00	22.35	0.6	14,240	0.00%
2021/10/04	2	22.43	0	0.00	22.45	2	14,218	0.01%
2021/10/01	11.2	22.32	0	0.00	22.40	11.2	14,208	0.08%
2021/09/30	0	0.00	2	22.55	22.55	-2	14,047	-0.01%
2021/09/29	4.2	22.39	52	22.45	22.55	-47.8	13,960	-0.34%
2021/09/28	0.2	22.60	0	0.00	22.55	0.2	13,853	0.00%
2021/09/23	1	22.50	4	22.45	22.50	-3	13,891	-0.02%
2021/09/22	3.3	22.24	0	0.00	22.25	3.3	13,936	0.02%
2021/09/17	5.4	22.63	1	22.70	22.50	4.4	13,614	0.03%
2021/09/16	1.6	22.71	0	0.00	22.75	1.6	13,269	0.01%
2021/09/15	2.1	22.61	5	22.70	22.65	-2.9	13,272	-0.02%
2021/09/13	0.3	22.50	1.6	22.58	22.60	-1.3	13,394	-0.01%
2021/09/10	0.2	22.50	0	0.00	22.50	0.2	13,508	0.00%
2021/09/09	3	22.40	1	22.50	22.35	2	13,836	0.01%
2021/09/08	1.2	22.42	5	22.55	22.55	-3.9	13,836	-0.03%
2021/09/07	17.1	22.55	0	0.00	22.55	17.1	13,793	0.12%
2021/09/06	26.2	22.70	0	0.00	22.65	26.2	13,824	0.19%
2021/09/03	13	22.72	10	22.70	22.80	3	13,838	0.02%
2021/09/02	2.1	22.80	0	0.00	22.60	2.1	13,843	0.01%
2021/09/01	0	0.00	0.1	22.85	22.85	-0.1	13,752	0.00%
2021/08/31	1	22.70	0	0.00	22.90	1	13,706	0.01%
2021/08/30	1.1	22.59	0	0.00	22.80	1.1	13,469	0.01%
2021/08/27	7	22.39	0.6	22.48	22.45	6.4	13,317	0.05%
2021/08/26	20.4	21.97	0	0.00	22.10	20.4	13,130	0.15%
2021/08/24	0	0.00	0.2	23.10	23.10	-0.2	12,247	0.00%
2021/08/20	0	0.00	30.9	23.00	23.00	-30.9	11,824	-0.26%
2021/08/19	0	0.00	1	23.05	23.00	-1	12,066	-0.01%
2021/08/18	0	23.05	3	23.07	23.15	-3	11,913	-0.03%
2021/08/16	40.1	22.95	5	22.95	23.00	35.1	11,648	0.30%
2021/08/11	0	0.00	3	23.07	23.10	-3	11,655	-0.03%
2021/08/10	0	0.00	3	22.97	23.00	-3	11,701	-0.03%
2021/08/09	0.1	23.00	1	23.05	23.05	-0.9	12,092	-0.01%
2021/08/05	0.2	23.02	0	0.00	23.10	0.2	12,567	0.00%
2021/08/04	0.4	22.96	0	0.00	23.00	0.4	13,387	0.00%
2021/08/02	0.9	22.85	0	0.00	22.95	0.9	13,711	0.01%
2021/07/30	12.1	22.83	0	0.00	22.75	12.1	13,755	0.09%
2021/07/29	0	0.00	2	22.85	22.90	-2	13,733	-0.01%
2021/07/28	6.3	22.89	1	22.80	22.80	5.3	13,804	0.04%
2021/07/26	11	22.94	1	22.95	22.85	10	14,583	0.07%
2021/07/22	10	22.90	1	22.90	22.95	9	14,534	0.06%
2021/07/20	1.5	22.82	0	0.00	22.75	1.5	14,656	0.01%
2021/07/19	0	0.00	0.3	22.85	23.00	-0.3	14,673	0.00%
2021/07/16	2	22.85	15	22.85	22.95	-13	14,780	-0.09%
2021/07/15	39.3	22.85	3	22.85	22.85	36.3	14,887	0.24%
2021/07/14	0	0.00	0.2	22.75	22.90	-0.2	14,975	0.00%
2021/07/13	0	0.00	5	22.76	22.80	-5	15,143	-0.03%
2021/07/12	1	22.70	1	22.70	22.70	0	15,188	0.00%
2021/07/08	1.1	22.55	4	22.59	22.55	-2.9	15,284	-0.02%
2021/07/07	0	0.00	1	22.45	22.50	-1	15,334	-0.01%
2021/07/06	0.1	22.60	0	22.55	22.60	0	15,402	0.00%
2021/07/05	0	0.00	15	22.50	22.60	-15	15,468	-0.10%
2021/07/02	0	0.00	5	22.50	22.45	-5	15,504	-0.03%
2021/07/01	5	22.50	1	22.60	22.50	4	15,588	0.03%
2021/06/30	1.1	22.55	3	22.60	22.70	-1.9	15,659	-0.01%
2021/06/29	0.1	22.55	0	0.00	22.55	0.1	15,697	0.00%
2021/06/28	0	0.00	2	22.60	22.60	-2	15,821	-0.01%
2021/06/25	0	0.00	3	22.45	22.45	-3	15,888	-0.02%
2021/06/24	0.1	22.40	0	0.00	22.35	0.1	16,016	0.00%
2021/06/23	0	0.00	3	22.47	22.40	-3	16,136	-0.02%
2021/06/22	1	22.30	1	22.30	22.25	0	16,061	0.00%
2021/06/18	4	22.10	0	0.00	22.10	4	16,007	0.02%
2021/06/17	0	0.00	9	22.25	22.30	-9	15,716	-0.06%
2021/06/16	0.1	22.25	0	0.00	22.30	0.1	16,117	0.00%
2021/06/15	3.2	22.11	3	22.30	22.30	0.2	16,149	0.00%
2021/06/11	0.1	22.05	10	22.10	22.20	-9.9	16,403	-0.06%
2021/06/10	2.2	22.08	10.3	22.05	22.10	-8.1	16,643	-0.05%
2021/06/09	0.3	22.10	13	22.05	22.10	-12.7	16,750	-0.08%
2021/06/08	0	0.00	2.1	22.10	22.15	-2.1	16,868	-0.01%
2021/06/07	7	22.01	0	0.00	22.10	7	17,111	0.04%
2021/06/03	1	22.25	1	22.25	22.25	0	17,736	0.00%
2021/06/02	3	22.25	5	22.25	22.30	-2	17,919	-0.01%
2021/05/31	5.1	22.00	3.1	22.00	22.00	2	18,220	0.01%
2021/05/28	0	0.00	0	21.80	21.85	0	18,356	0.00%
2021/05/27	4.1	21.55	0	0.00	21.70	4.1	18,689	0.02%
2021/05/26	1	21.75	5.2	21.75	21.80	-4.2	18,767	-0.02%
2021/05/25	1	21.65	6	21.70	21.75	-5	18,950	-0.03%
2021/05/24	4	21.43	28	21.45	21.50	-24	18,997	-0.13%
2021/05/21	4	21.70	1	21.65	21.65	3	19,245	0.02%
2021/05/20	2	21.55	0	0.00	21.55	2	19,338	0.01%
2021/05/19	0	0.00	2	21.65	21.65	-2	19,349	-0.01%
2021/05/18	1.1	21.60	1.1	21.61	21.65	0	19,349	0.00%
2021/05/17	3.7	21.20	15	21.13	21.10	-11.3	19,591	-0.06%
2021/05/14	18.6	21.68	1	21.60	21.70	17.6	19,253	0.09%
2021/05/13	1.4	21.46	76.4	21.50	21.45	-75	19,039	-0.39%
2021/05/12	24.7	21.65	16.2	21.57	21.50	8.6	18,657	0.05%
2021/05/11	6	22.46	2	22.38	22.40	4	17,762	0.02%
2021/05/10	7	22.60	6.1	22.75	22.80	1	17,585	0.01%
2021/05/07	1	22.40	3	22.40	22.50	-2.1	17,731	-0.01%
2021/05/06	13.1	22.37	5	22.40	22.35	8.1	17,811	0.05%
2021/05/05	3	22.23	0	0.00	22.20	3	17,760	0.02%
2021/05/04	9.7	22.25	1	22.20	22.25	8.7	17,799	0.05%
2021/05/03	12.8	22.32	4.2	22.35	22.40	8.6	17,488	0.05%
2021/04/29	0	0.00	11	22.93	22.90	-11	17,233	-0.06%
2021/04/28	0.1	22.90	3	23.00	23.00	-2.9	17,252	-0.02%
2021/04/27	0.3	22.90	3	22.92	22.95	-2.7	17,516	-0.02%
2021/04/26	0.3	22.80	9.4	22.90	23.00	-9.1	17,539	-0.05%
2021/04/23	8.3	22.76	1	22.75	22.75	7.3	17,481	0.04%
2021/04/22	7.1	22.89	10.1	22.88	22.90	-3	17,542	-0.02%
2021/04/21	0.1	22.95	2	22.93	22.90	-2	17,411	-0.01%
2021/04/20	5.1	22.90	1	22.90	22.90	4.1	17,307	0.02%
2021/04/19	9	22.90	2	22.88	23.00	7	17,248	0.04%
2021/04/16	5	22.57	0.1	22.65	22.70	4.9	17,151	0.03%
2021/04/15	5.2	22.45	18	22.49	22.50	-12.8	17,364	-0.07%
2021/04/14	9.1	22.25	2.2	22.20	22.25	6.9	17,322	0.04%
2021/04/13	0	0.00	2	22.20	22.25	-2	17,373	-0.01%
2021/04/12	11.1	22.10	1	22.05	22.15	10.1	17,373	0.06%
2021/04/09	2.1	22.05	18.1	22.09	22.10	-16	17,436	-0.09%
2021/04/08	12	22.12	0	0.00	22.10	12	17,463	0.07%
2021/04/07	0	0.00	3	22.15	22.20	-3	17,684	-0.02%
2021/04/06	2.2	22.05	2.1	22.09	22.10	0.1	17,678	0.00%
2021/04/01	2	22.10	1	22.10	22.05	1	17,607	0.01%
2021/03/31	0.1	22.25	0	0.00	22.20	0.1	17,499	0.00%
2021/03/30	0.2	22.17	1	22.30	22.25	-0.8	17,349	0.00%
2021/03/29	3	22.20	1	22.20	22.20	2	17,225	0.01%
2021/03/26	0.1	22.05	13.1	22.06	22.05	-13	17,110	-0.08%
2021/03/25	0.1	22.00	68.1	22.00	22.05	-68	16,997	-0.40%
2021/03/24	2.1	21.90	1.2	21.89	21.90	0.9	17,042	0.01%
2021/03/23	3.1	21.83	1	21.90	21.85	2.1	17,006	0.01%
2021/03/22	0.1	21.80	0.5	21.75	21.85	-0.4	17,098	0.00%
2021/03/19	6.5	21.56	9.2	21.75	21.50	-2.8	17,165	-0.02%
2021/03/18	0.1	21.90	3	21.98	21.95	-2.9	16,788	-0.02%
2021/03/17	8.8	22.03	21	22.00	21.90	-12.2	16,831	-0.07%
2021/03/16	4	22.07	5	22.10	22.15	-1	16,770	-0.01%
2021/03/15	5.2	21.85	49.4	21.89	21.95	-44.2	17,043	-0.26%
2021/03/12	0.2	21.57	7.4	21.58	21.75	-7.2	17,330	-0.04%
2021/03/11	2.1	21.61	3.2	21.63	21.60	-1.1	17,493	-0.01%
2021/03/10	5.3	21.55	13.1	21.55	21.60	-7.8	17,361	-0.05%
2021/03/09	1	21.40	10.1	21.42	21.50	-9.1	17,252	-0.05%
2021/03/08	2.1	21.10	0	0.00	21.10	2.1	16,883	0.01%
2021/03/05	8	21.03	15	21.05	21.10	-7	16,766	-0.04%
2021/03/04	1.7	21.19	0	0.00	21.05	1.7	17,400	0.01%
2021/03/03	1	21.30	3	21.30	21.25	-2	17,280	-0.01%
2021/03/02	1.2	21.22	0	0.00	21.15	1.2	17,097	0.01%
2021/02/26	10.1	20.96	27	21.01	20.85	-16.9	16,741	-0.10%
2021/02/25	1	21.15	9.5	21.27	21.35	-8.5	16,235	-0.05%
2021/02/24	1	21.15	2	21.20	21.10	-1	16,143	-0.01%
2021/02/23	0	0.00	18	21.10	21.10	-18	16,111	-0.11%
2021/02/22	9	20.91	1	20.80	20.80	8	15,976	0.05%
2021/02/19	1	20.80	4	20.80	20.90	-3	16,074	-0.02%
2021/02/18	0.1	20.90	12.2	20.89	20.85	-12.2	16,145	-0.08%
2021/02/17	14.1	20.73	5	20.83	20.80	9.1	16,250	0.06%
2021/02/05	3.1	20.47	2	20.53	20.60	1.1	15,959	0.01%
2021/02/04	7.1	20.39	10	20.35	20.40	-3	16,049	-0.02%
2021/02/03	1.1	20.41	0	0.00	20.40	1.1	16,418	0.01%
2021/02/02	2	20.43	3.4	20.48	20.40	-1.4	16,717	-0.01%
2021/02/01	1.1	20.35	10	20.30	20.30	-8.9	16,805	-0.05%
2021/01/29	12.2	20.25	0	0.00	20.20	12.2	16,838	0.07%
2021/01/28	4	20.35	3.4	20.37	20.35	0.6	16,605	0.00%
2021/01/27	4.2	20.48	0	20.60	20.40	4.2	16,491	0.03%
2021/01/26	11.7	20.51	0	0.00	20.45	11.7	16,490	0.07%
2021/01/25	8.1	20.50	5	20.75	20.70	3.1	16,461	0.02%
2021/01/22	16	20.42	0	0.00	20.40	16	16,638	0.10%
2021/01/21	8	20.64	1.1	20.55	20.50	6.9	16,522	0.04%
2021/01/20	36	20.69	9	20.73	20.50	27	16,491	0.16%
2021/01/19	3	20.90	1	20.90	20.90	2	16,147	0.01%
2021/01/18	6.9	20.91	5	20.95	20.95	1.9	16,144	0.01%
2021/01/15	6.1	21.17	4	21.30	21.05	2.1	16,036	0.01%
2021/01/14	0	0.00	0.1	21.30	21.30	-0.1	16,029	0.00%
2021/01/13	2.1	21.30	0	0.00	21.25	2.1	16,070	0.01%
2021/01/12	27	21.33	1	21.25	21.30	26	16,086	0.16%
2021/01/11	1	21.40	3	21.48	21.50	-2	16,130	-0.01%
2021/01/08	0	0.00	8	21.35	21.50	-8	16,091	-0.05%
2021/01/07	0	0.00	6	21.20	21.25	-6	15,881	-0.04%
2021/01/06	1	21.10	1	21.15	21.00	0	15,806	0.00%
2021/01/05	2.1	21.11	25.1	21.10	21.25	-23	15,685	-0.15%
2021/01/04	4	21.24	0	0.00	21.10	4	15,707	0.03%
2020/12/31	3	21.25	12	21.25	21.35	-9	15,600	-0.06%
2020/12/30	2	21.05	18	21.09	21.35	-16	15,531	-0.10%
2020/12/29	9	20.81	0.5	20.85	20.90	8.5	15,347	0.06%
2020/12/28	7	20.76	0	0.00	20.80	7	15,271	0.05%
2020/12/25	2	20.73	0	0.00	20.80	2	15,315	0.01%
2020/12/24	5	20.70	0.2	20.75	20.70	4.9	15,388	0.03%
2020/12/23	5	20.65	1	20.70	20.70	4	15,549	0.03%
2020/12/22	0	0.00	3	20.78	20.70	-3	15,733	-0.02%
2020/12/21	36	20.74	2.1	20.80	20.80	33.9	16,113	0.21%
2020/12/18	24	20.75	1	20.75	20.75	23	16,333	0.14%
2020/12/17	18	20.66	0	0.00	20.70	18	16,399	0.11%
2020/12/16	7	20.71	0	0.00	20.75	7	16,431	0.04%
2020/12/15	7.1	20.59	0	0.00	20.60	7.1	16,446	0.04%
2020/12/14	23.2	20.83	0	0.00	20.65	23.2	16,425	0.14%
2020/12/11	4	20.78	5	20.88	20.85	-1	16,384	-0.01%
2020/12/10	9	20.51	1.1	20.56	20.60	7.9	16,209	0.05%
2020/12/09	17.7	20.50	13.1	20.49	20.60	4.7	15,936	0.03%
2020/12/08	18	20.84	5	20.85	20.85	13	15,427	0.08%
2020/12/07	9	21.19	0	0.00	21.30	9	15,022	0.06%
2020/12/04	1	21.30	1.3	21.31	21.35	-0.3	14,919	0.00%
2020/12/03	11	21.22	6	21.20	21.25	5	14,870	0.03%
2020/12/02	7	21.24	0	0.00	21.35	7	14,919	0.05%
2020/12/01	1	21.25	0	0.00	21.40	1	15,101	0.01%
2020/11/30	7	21.27	0	0.00	21.30	7	15,230	0.05%
2020/11/26	1	21.35	0	0.00	21.50	1	14,990	0.01%
2020/11/25	0	0.00	7	21.54	21.50	-7	15,331	-0.05%
2020/11/24	5.6	21.46	0.1	21.50	21.50	5.5	15,346	0.04%
2020/11/23	1	21.50	1	21.65	21.60	0	15,409	0.00%
2020/11/20	2	21.58	0	0.00	21.60	2	15,382	0.01%
2020/11/19	4	21.60	0	0.00	21.70	4	15,365	0.03%
2020/11/18	0.6	21.66	3.2	21.70	21.80	-2.6	15,276	-0.02%
2020/11/17	3	21.57	5.3	21.56	21.65	-2.3	15,116	-0.02%
2020/11/16	4.1	21.62	1	21.50	21.65	3.1	15,413	0.02%
2020/11/13	5	21.32	3	21.32	21.50	2	15,386	0.01%
2020/11/12	5	21.45	1	21.30	21.40	4	15,490	0.03%
2020/11/11	1.2	21.75	4	21.68	21.75	-2.8	15,461	-0.02%
2020/11/10	0	0.00	8.6	21.31	21.45	-8.6	15,358	-0.06%
2020/11/09	1	20.90	0.2	21.10	21.05	0.8	15,268	0.01%
2020/11/06	2	20.78	7	20.77	20.90	-5	15,375	-0.03%
2020/11/05	0	0.00	3	20.65	20.80	-3	15,553	-0.02%
2020/11/04	2	20.50	0	0.00	20.50	2	15,732	0.01%
2020/11/03	2	20.48	0	0.00	20.60	2	17,096	0.01%
2020/11/02	2	20.20	0	0.00	20.45	2	17,755	0.01%
2020/10/30	3.2	20.09	0	0.00	20.05	3.2	18,137	0.02%
2020/10/29	9.1	20.18	1	20.15	20.15	8.1	18,163	0.04%
2020/10/28	2.6	20.26	0	0.00	20.30	2.6	18,424	0.01%
2020/10/27	0.1	20.35	12	20.31	20.40	-11.9	18,600	-0.06%
2020/10/26	12	20.35	2.1	20.35	20.40	10	19,031	0.05%
2020/10/23	2	20.28	0	0.00	20.30	2	19,443	0.01%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	7	20.21	0	0.00	20.20	7	19,868	0.04%
2020/10/20	4	20.26	1	20.20	20.25	3	19,924	0.02%
2020/10/19	0	0.00	1	20.40	20.35	-1	19,994	-0.01%
2020/10/16	5	20.43	10	20.50	20.30	-5	20,192	-0.02%
2020/10/15	9	20.49	0	0.00	20.45	9	20,375	0.04%
2020/10/14	7	20.60	0	0.00	20.60	7	20,450	0.03%
2020/10/13	7	20.58	0	0.00	20.65	7	20,613	0.03%
2020/10/12	7	20.70	0	0.00	20.75	7	20,746	0.03%
2020/10/08	1.2	20.73	8	20.75	20.80	-6.8	20,795	-0.03%
2020/10/07	4	20.71	0	0.00	20.70	4	20,850	0.02%
2020/10/06	3	20.73	0	0.00	20.85	3	21,024	0.01%
2020/10/05	2	20.60	5	20.57	20.65	-3	21,185	-0.01%
2020/09/30	13	20.56	0	0.00	20.55	13	21,281	0.06%
2020/09/29	1	20.60	10	20.70	20.60	-9	21,381	-0.04%
2020/09/28	13	20.43	0.3	20.65	20.60	12.7	21,493	0.06%
2020/09/25	5	20.13	0.2	20.25	20.15	4.8	21,576	0.02%
2020/09/24	23	19.94	1	19.90	19.90	22	21,593	0.10%
2020/09/23	30	20.25	3.7	20.27	20.20	26.3	21,306	0.12%
2020/09/22	17	20.50	21.4	20.51	20.45	-4.4	21,229	-0.02%
2020/09/21	9	20.74	5	20.85	20.70	4	21,153	0.02%
2020/09/18	1	20.80	0	0.00	20.90	1	21,191	0.00%
2020/09/17	2	20.90	6	20.95	20.85	-4	21,134	-0.02%
2020/09/16	2.9	21.03	7	21.01	21.05	-4.1	21,189	-0.02%
2020/09/15	2	20.90	0	0.00	21.00	2	21,158	0.01%
2020/09/14	1.2	20.87	10	20.90	20.90	-8.8	21,452	-0.04%
2020/09/11	2	20.85	2	20.80	20.90	0	21,704	0.00%
2020/09/10	6	20.80	7	20.79	20.90	-1	21,867	0.00%
2020/09/09	1	20.75	0	0.00	20.90	1	22,015	0.00%
2020/09/08	7	20.84	2	20.85	20.95	5	22,113	0.02%
2020/09/07	11	20.81	2	20.85	20.85	9	22,380	0.04%
2020/09/04	7.2	20.74	11	20.75	20.70	-3.8	22,636	-0.02%
2020/09/03	5.4	20.89	0	0.00	20.90	5.4	22,626	0.02%
2020/09/02	23.2	20.96	1	20.90	20.95	22.2	22,613	0.10%
2020/09/01	5.8	21.17	0	0.00	21.15	5.8	22,376	0.03%
2020/08/31	8	21.30	0	0.00	21.25	8	22,326	0.04%
2020/08/28	4	21.33	0	0.00	21.40	4	22,284	0.02%
2020/08/27	10	21.32	1	21.40	21.25	9	22,554	0.04%
2020/08/26	7	21.33	4	21.35	21.40	3	22,568	0.01%
2020/08/25	4	21.40	0	0.00	21.40	4	22,686	0.02%
2020/08/24	8	21.40	0	0.00	21.35	8	23,389	0.03%
2020/08/21	2	21.50	6	21.50	21.55	-4	23,510	-0.02%
2020/08/20	23	21.44	0	0.00	21.35	23	23,586	0.10%
2020/08/19	3	21.83	401	21.94	21.80	-398	23,248	-1.71%	大賣/鉅額交易
2020/08/18	3	21.72	10	21.78	21.85	-7	23,146	-0.03%
2020/08/17	9	21.63	50	21.73	21.85	-41	23,119	-0.18%
2020/08/14	15	21.69	0	0.00	21.65	15	23,106	0.06%
2020/08/13	7	21.84	27	21.83	21.85	-20	22,898	-0.09%
2020/08/12	21	21.80	0	0.00	21.80	21	22,848	0.09%
2020/08/11	5	21.93	0	0.00	21.90	5	22,657	0.02%
2020/08/10	18.2	22.05	15	22.08	22.05	3.2	22,512	0.01%
2020/08/07	44	22.06	5	22.06	22.05	39	22,375	0.17%
2020/08/06	5	23.82	8	23.83	23.90	-3	21,100	-0.01%
2020/08/05	16	23.64	17	23.64	23.70	-1	20,604	0.00%
2020/08/04	8	23.39	8	23.50	23.45	0	20,273	0.00%
2020/08/03	8	23.50	0	0.00	23.35	8	20,124	0.04%
2020/07/31	4	23.68	0	0.00	23.60	4	19,865	0.02%
2020/07/30	29	23.64	0	0.00	23.80	29	19,824	0.15%
2020/07/29	1	23.55	21	23.56	23.55	-20	19,509	-0.10%
2020/07/28	2	23.05	0	23.15	23.15	2	19,384	0.01%
2020/07/27	10	23.11	2	23.30	23.00	8	19,502	0.04%
2020/07/24	0	0.00	15	23.35	23.25	-15	19,610	-0.08%
2020/07/23	1	23.45	10	23.35	23.40	-9	19,689	-0.05%
2020/07/22	0	0.00	7	23.49	23.50	-7	19,983	-0.04%
2020/07/21	0	0.00	11	23.29	23.20	-11	20,274	-0.05%
2020/07/17	1	23.15	1	23.15	23.10	0	20,389	0.00%
2020/07/16	1	23.00	0	0.00	23.00	1	20,541	0.00%
2020/07/15	3	22.97	10	23.10	23.10	-7	20,460	-0.03%
2020/07/14	0	0.00	10	23.00	22.95	-10	20,634	-0.05%
2020/07/13	0	0.00	14	23.01	23.00	-14	20,771	-0.07%
2020/07/10	6	22.90	1	23.00	23.00	5	20,880	0.02%
2020/07/06	2	23.10	2	23.15	23.25	0	21,036	0.00%
2020/07/03	0	0.00	2	23.00	22.95	-2	20,969	-0.01%
2020/07/02	2	22.85	0	0.00	22.90	2	21,013	0.01%
2020/07/01	1	22.70	0	0.00	22.75	1	21,091	0.00%
2020/06/24	1	22.70	0	0.00	22.70	1	21,403	0.00%
2020/06/23	0	0.00	2	22.70	22.75	-2	21,747	-0.01%
2020/06/22	1	22.60	0	0.00	22.65	1	21,869	0.00%
2020/06/19	18.1	22.53	1	22.60	22.50	17.1	22,331	0.08%
2020/06/18	15	22.65	0	0.00	22.60	15	22,537	0.07%
2020/06/17	4	22.75	5	22.75	22.80	-1	22,695	0.00%
2020/06/16	3	22.93	13	22.85	22.75	-10	23,541	-0.04%
2020/06/15	6.1	22.72	1	22.85	22.60	5.1	24,996	0.02%
2020/06/12	10	22.73	3	22.70	22.85	7	25,738	0.03%
2020/06/11	32.2	23.25	2	23.25	23.00	30.2	26,333	0.11%
2020/06/10	0	0.00	5	23.30	23.50	-5	26,541	-0.02%
2020/06/09	12	23.11	0.1	23.15	23.10	11.9	27,478	0.04%
2020/06/08	14.9	23.16	1	23.25	23.20	13.9	28,057	0.05%
2020/06/05	2.1	23.05	0	0.00	23.15	2.1	28,075	0.01%
2020/06/04	9	23.21	1	23.15	23.15	8	28,505	0.03%
2020/06/03	5	23.11	6.1	23.31	23.20	-1.1	28,829	0.00%
2020/06/02	3	23.05	1	23.00	23.10	2	28,794	0.01%
2020/06/01	0	0.00	32	23.00	22.95	-32	28,723	-0.11%
2020/05/29	2	22.40	3	22.47	22.85	-1	28,679	0.00%
2020/05/28	7	22.54	1	22.70	22.50	6	28,147	0.02%
2020/05/27	3	22.42	35	22.41	22.60	-32	28,477	-0.11%
2020/05/26	1	22.20	53	22.28	22.30	-52	28,564	-0.18%
2020/05/25	4	21.90	0	0.00	22.10	4	28,663	0.01%
2020/05/22	61	22.05	12.8	22.01	21.95	48.2	28,784	0.17%
2020/05/21	0	0.00	4	22.16	22.20	-4	28,738	-0.01%
2020/05/20	5	22.10	0	0.00	22.10	5	28,722	0.02%
2020/05/19	2	22.00	23	22.06	22.10	-21	28,825	-0.07%
2020/05/18	3	21.83	0	0.00	21.80	3	28,773	0.01%
2020/05/14	0.2	22.00	0	0.00	21.90	0.2	28,788	0.00%
2020/05/13	6	22.00	1	22.00	21.95	5	28,675	0.02%
2020/05/12	4	21.96	0	0.00	21.95	4	28,629	0.01%
2020/05/11	6	22.08	2	22.05	22.00	4	28,507	0.01%
2020/05/08	0	0.00	2	21.98	21.75	-2	28,415	-0.01%
2020/05/07	5	21.68	1	21.80	21.75	4	28,399	0.01%
2020/05/06	5	21.67	0	0.00	21.65	5	28,314	0.02%
2020/05/05	23	21.89	0	21.95	21.80	23	28,213	0.08%
2020/05/04	24	21.57	5	21.80	21.65	19	28,264	0.07%
2020/04/30	17.1	22.01	4	22.18	22.05	13.1	28,054	0.05%
2020/04/29	7	21.66	30	21.73	21.65	-23	27,876	-0.08%
2020/04/28	6	21.18	2	21.20	21.30	4	27,816	0.01%
2020/04/27	19	21.00	0	0.00	21.00	19	28,550	0.07%
2020/04/24	16	20.63	8.3	20.70	20.60	7.7	28,270	0.03%
2020/04/23	26.1	20.07	0	0.00	19.95	26.1	27,791	0.09%
2020/04/22	39	19.90	4	19.90	19.95	35	27,573	0.13%
2020/04/21	15	20.27	0	0.00	20.10	15	27,350	0.05%
2020/04/20	2	20.88	2	20.90	20.85	0	27,149	0.00%
2020/04/17	22	21.13	31.2	21.36	21.00	-9.2	27,172	-0.03%
2020/04/16	2	20.95	0	0.00	21.10	2	26,963	0.01%
2020/04/15	23	21.09	1	21.20	21.20	22	26,808	0.08%
2020/04/14	5	20.60	23	20.80	21.00	-18	26,794	-0.07%
2020/04/13	14	20.39	8.1	20.36	20.35	5.9	26,476	0.02%
2020/04/10	5	20.55	6	20.59	20.60	-1	26,350	0.00%
2020/04/09	6	20.15	1	20.10	20.15	5	26,141	0.02%
2020/04/08	0	0.00	33	19.99	19.95	-33	26,046	-0.13%
2020/04/07	0	0.00	3	19.78	19.75	-3	25,842	-0.01%
2020/04/06	4	19.48	19.2	19.40	19.50	-15.2	25,612	-0.06%
2020/04/01	8	19.52	2	19.55	19.50	6	25,371	0.02%
2020/03/31	6	19.62	0	0.00	19.65	6	25,177	0.02%
2020/03/30	8	19.50	1.2	19.81	19.60	6.9	24,766	0.03%
2020/03/27	7	19.85	5	19.80	19.85	2	24,421	0.01%
2020/03/26	10	19.46	12	19.38	19.45	-2	23,970	-0.01%
2020/03/25	41	19.40	2	19.70	19.50	39	23,915	0.16%
2020/03/24	10	18.63	28	18.84	18.60	-18	23,630	-0.08%
2020/03/23	12	17.93	4	18.10	17.95	8	23,369	0.03%
2020/03/20	76.3	18.45	3	18.40	18.65	73.3	23,198	0.32%
2020/03/19	58	17.60	12	17.91	17.25	46	22,229	0.21%
2020/03/18	25.2	19.03	0.2	19.15	19.05	25	20,736	0.12%
2020/03/17	23	19.44	15	19.43	19.45	8	19,882	0.04%
2020/03/16	12	20.35	26	20.40	20.10	-14	18,962	-0.07%
2020/03/13	21	20.31	43	20.39	21.15	-22	18,356	-0.12%
2020/03/12	29	21.86	0	0.00	21.80	29	17,142	0.17%
2020/03/10	4	22.30	18.1	22.67	22.60	-14.1	16,170	-0.09%
2020/03/09	14	22.67	6	22.85	22.70	8	15,642	0.05%
2020/03/06	7	23.39	0	0.00	23.25	7	15,037	0.05%
2020/03/05	2	23.58	0	0.00	23.55	2	14,724	0.01%
2020/03/04	4	23.31	8	23.34	23.50	-4	14,668	-0.03%
2020/03/03	3	23.42	0	0.00	23.50	3	14,488	0.02%
2020/03/02	2	23.28	10	23.30	23.20	-8	14,264	-0.06%
2020/02/27	9	23.70	0	0.00	23.70	9	14,559	0.06%
2020/02/26	2	23.73	1	23.90	23.90	1	14,324	0.01%
2020/02/25	0	0.00	18	23.89	24.00	-18	14,066	-0.13%
2020/02/24	2	24.10	0	0.00	24.10	2	13,918	0.01%
2020/02/21	0	0.00	39	24.45	24.40	-39	13,810	-0.28%
2020/02/20	0	0.00	2	24.68	24.50	-2	13,714	-0.01%
2020/02/19	10	24.55	0	0.00	24.60	10	13,555	0.07%
2020/02/18	0	0.00	2	24.35	24.40	-2	13,428	-0.01%
2020/02/13	3	24.05	0	0.00	24.10	3	13,349	0.02%
2020/02/12	1	24.10	0	0.00	24.00	1	13,399	0.01%
2020/02/10	1	23.95	0.6	24.15	24.05	0.5	13,321	0.00%
2020/02/06	0	0.00	0.5	24.15	24.15	-0.5	13,448	0.00%
2020/02/05	1	23.60	0	0.00	23.80	1	13,457	0.01%
2020/02/04	0	0.00	11	23.60	23.55	-11	13,309	-0.08%
2020/02/03	6	23.19	5.7	23.35	23.45	0.3	13,336	0.00%
2020/01/31	6	23.66	4	23.65	23.60	2	13,143	0.02%
2020/01/30	14	23.65	30	23.70	23.50	-16	12,848	-0.12%
2020/01/20	8.5	24.42	0	0.00	24.55	8.5	11,839	0.07%
2020/01/17	3	24.05	4.1	24.12	24.35	-1.1	11,632	-0.01%
2020/01/16	0.3	24.00	3	24.00	24.00	-2.8	11,577	-0.02%
2020/01/15	3	23.95	0	0.00	24.00	3	11,652	0.03%
2020/01/14	4	23.91	1	24.00	24.00	3	11,648	0.03%
2020/01/13	6	23.69	2	23.90	23.90	4	11,468	0.03%
2020/01/09	5	23.39	18	23.41	23.50	-13	11,236	-0.12%
2020/01/08	4	23.25	6.4	23.24	23.25	-2.4	11,153	-0.02%
2020/01/07	0	0.00	0.5	23.60	23.55	-0.5	10,817	0.00%
2020/01/06	2	23.70	5	23.70	23.70	-3	10,787	-0.03%
2020/01/03	2	23.70	2	23.82	23.85	0	10,770	0.00%
2020/01/02	2	23.73	31	23.70	23.70	-29	10,775	-0.27%
2019/12/31	0	0.00	2	23.85	23.70	-2	10,678	-0.02%
2019/12/30	3.1	23.95	15	23.90	23.95	-11.9	10,638	-0.11%
2019/12/27	24	23.85	0.9	23.90	23.95	23.1	10,620	0.22%
2019/12/25	1	23.80	6	23.85	23.85	-5	10,913	-0.05%
2019/12/24	8	23.88	0	0.00	23.85	8	11,117	0.07%
2019/12/20	0	0.00	1	23.95	23.90	-1	11,508	-0.01%
2019/12/19	0	0.00	1	23.95	24.00	-1	11,463	-0.01%
2019/12/18	0	0.00	1	24.00	23.90	-1	11,314	-0.01%
2019/12/17	1	23.20	9	23.37	23.60	-8	11,273	-0.07%
2019/12/16	0	0.00	1	23.15	23.20	-1	11,028	-0.01%
2019/12/13	2	23.13	0	0.00	23.30	2	11,039	0.02%
2019/12/12	0	0.00	8	23.06	23.10	-8	10,927	-0.07%
2019/12/11	2	23.00	30	23.00	22.95	-28	10,866	-0.26%
2019/12/10	6	23.00	3	22.98	23.00	3	10,902	0.03%
2019/12/09	1	22.90	1	22.95	23.00	0	11,082	0.00%
2019/12/06	0	0.00	0.6	22.95	22.95	-0.6	11,363	-0.01%
2019/12/05	0	0.00	0.1	23.00	22.90	-0.1	11,528	0.00%
2019/12/04	3	22.93	0	0.00	23.00	3	11,564	0.03%
2019/12/03	1	22.95	0	0.00	23.00	1	11,580	0.01%
2019/12/02	1	22.90	0	0.00	22.90	1	11,616	0.01%
2019/11/29	2	22.90	0	0.00	22.95	2	11,612	0.02%
2019/11/28	0	0.00	0.1	23.00	23.00	-0.1	11,593	0.00%
2019/11/25	1	22.80	0	0.00	22.80	1	10,965	0.01%
2019/11/21	7	22.69	0	0.00	22.65	7	11,226	0.06%
2019/11/20	2	22.80	0	0.00	22.90	2	11,233	0.02%
2019/11/19	0	0.00	11	22.80	22.90	-11	11,302	-0.10%
2019/11/18	2	22.60	28	22.80	22.80	-26	11,331	-0.23%
2019/11/13	6	22.61	0	0.00	22.60	6	11,539	0.05%
2019/11/12	3	22.72	0.3	22.80	22.80	2.7	11,527	0.02%
2019/11/11	1	22.60	2	22.75	22.80	-1	11,606	-0.01%
2019/11/08	0	0.00	2	22.75	22.80	-2	11,848	-0.02%
2019/11/07	0	0.00	17	22.75	22.75	-17	12,405	-0.14%
2019/11/06	13.1	22.67	2	22.65	22.75	11.1	12,798	0.09%
2019/11/05	14	22.63	1	22.60	22.75	13	12,933	0.10%
2019/11/04	23	22.60	6	22.63	22.70	17	13,020	0.13%
2019/11/01	0	0.00	12.1	22.41	22.50	-12.1	13,185	-0.09%
2019/10/31	2.8	22.37	15	22.40	22.35	-12.2	13,385	-0.09%
2019/10/30	0	0.00	1	22.30	22.35	-1	13,344	-0.01%
2019/10/28	0	0.00	10.4	22.30	22.30	-10.4	13,625	-0.08%
2019/10/25	1	22.20	0	0.00	22.30	1	13,741	0.01%
2019/10/23	10	21.98	0	0.00	22.00	10	13,820	0.07%
2019/10/22	5	22.08	0	0.00	22.25	5	13,707	0.04%
2019/10/21	0	0.00	13	22.06	22.20	-13	13,680	-0.10%
2019/10/17	60	22.15	0	0.00	22.10	60	13,774	0.44%
2019/10/16	0	0.00	1	22.05	22.10	-1	13,738	-0.01%
2019/10/15	3	22.00	1	21.95	22.05	2	13,859	0.01%
2019/10/14	2	22.00	2	22.00	22.05	0	13,958	0.00%
2019/10/09	6	21.92	0	0.00	21.85	6	13,990	0.04%
2019/10/04	15.7	21.92	0	0.00	22.00	15.7	14,101	0.11%
2019/10/03	1	21.85	9	21.86	21.80	-8	14,166	-0.06%
2019/10/02	2	22.00	0	0.00	21.95	2	14,160	0.01%
2019/10/01	5	22.10	2	21.93	22.05	3	14,155	0.02%
2019/09/27	3	21.83	0	0.00	21.80	3	13,955	0.02%
2019/09/25	5	21.89	11	22.09	22.10	-6	13,860	-0.04%
2019/09/24	1	22.10	1	22.20	22.15	0	13,610	0.00%
2019/09/23	7	22.30	0	22.40	22.20	7	13,511	0.05%
2019/09/20	1	22.25	5	22.40	22.40	-4	13,608	-0.03%
2019/09/18	2	22.25	0	22.35	22.25	2	13,475	0.01%
2019/09/17	6	22.10	0.1	22.25	22.20	5.9	13,455	0.04%
2019/09/16	0	0.00	10.2	22.10	22.10	-10.2	13,651	-0.07%
2019/09/12	0	0.00	4.2	22.10	22.00	-4.2	13,649	-0.03%
2019/09/11	5	21.95	0	0.00	22.00	5	13,909	0.04%
2019/09/10	3.9	21.95	8.2	21.93	22.00	-4.3	13,768	-0.03%
2019/09/09	0	0.00	13	21.60	21.65	-13	13,534	-0.10%
2019/09/06	0	0.00	1	21.50	21.55	-1	13,409	-0.01%
2019/09/05	1	21.50	6	21.46	21.50	-5	13,401	-0.04%
2019/09/04	15	21.30	6	21.35	21.45	9	13,652	0.07%
2019/09/03	9	21.39	0	0.00	21.35	9	13,704	0.07%
2019/09/02	2	21.48	0.6	21.70	21.50	1.4	13,908	0.01%
2019/08/30	0	0.00	1	21.50	21.50	-1	14,109	-0.01%
2019/08/29	1	21.15	0	0.00	21.20	1	14,016	0.01%
2019/08/28	5	21.25	0	0.00	21.20	5	14,105	0.04%
2019/08/27	6	21.10	0	0.00	21.25	6	14,236	0.04%
2019/08/26	39	21.24	2	21.25	21.20	37	14,353	0.26%
2019/08/23	12	21.42	0	0.00	21.45	12	14,436	0.08%
2019/08/21	1	21.20	12	21.24	21.15	-11	14,802	-0.07%
2019/08/20	4	21.30	5	21.32	21.30	-1	14,756	-0.01%
2019/08/19	0	0.00	11	21.40	21.35	-11	14,771	-0.07%
2019/08/16	0	0.00	5	21.30	21.25	-5	14,775	-0.03%
2019/08/14	3	21.23	0	0.00	21.20	3	14,896	0.02%
2019/08/13	20.5	21.28	0	0.00	21.15	20.5	14,958	0.14%
2019/08/12	23.1	21.51	0	0.00	21.55	23.1	14,659	0.16%
2019/08/08	7	22.77	0	0.00	22.80	7	14,130	0.05%
2019/08/07	3	22.73	3	22.77	22.70	0	13,781	0.00%
2019/08/06	4	22.86	0	0.00	22.80	4	13,633	0.03%
2019/08/05	2	22.90	1	22.90	23.00	1	13,534	0.01%
2019/08/02	9	22.86	0	0.00	22.95	9	13,376	0.07%
2019/08/01	10.8	23.14	3	23.22	23.10	7.8	13,283	0.06%
2019/07/31	2	23.15	0	0.00	23.40	2	13,181	0.02%
2019/07/30	2	23.20	0	0.00	23.25	2	12,971	0.02%
2019/07/26	0	0.00	1	23.10	23.10	-1	13,022	-0.01%
2019/07/25	3	23.08	0	0.00	23.15	3	13,305	0.02%
2019/07/23	1	23.10	0	0.00	23.10	1	13,579	0.01%
2019/07/22	0	0.00	14	23.05	23.10	-14	13,645	-0.10%
2019/07/18	10	23.00	0	0.00	23.05	10	13,691	0.07%
2019/07/17	0	0.00	2.4	22.92	23.10	-2.4	13,705	-0.02%
2019/07/16	0	0.00	5	22.98	23.00	-5	13,557	-0.04%
2019/07/15	1	22.90	5	22.91	22.90	-4	13,661	-0.03%
2019/07/12	2	22.85	5	22.85	22.85	-3	13,699	-0.02%
2019/07/11	1	22.85	0	0.00	22.90	1	13,821	0.01%
2019/07/09	3	22.73	0	0.00	22.70	3	13,823	0.02%
2019/07/05	1	22.80	1	22.85	22.85	0	13,944	0.00%
2019/07/02	0	0.00	2	22.80	22.80	-2	14,214	-0.01%
2019/07/01	0	0.00	1	22.75	22.75	-1	14,227	-0.01%
2019/06/28	0	0.00	6	22.80	22.80	-6	14,211	-0.04%
2019/06/25	0	0.00	2	22.70	22.70	-2	14,438	-0.01%
2019/06/20	0.4	22.70	0	0.00	22.70	0.4	14,356	0.00%
2019/06/19	1	22.60	10	22.66	22.70	-9	14,359	-0.06%
2019/06/18	0	0.00	0	22.30	22.30	0	14,115	0.00%
2019/06/12	1	21.95	0	22.00	21.95	1	14,568	0.01%
2019/06/11	13	22.44	0	0.00	22.25	13	14,295	0.09%
2019/06/05	4.8	22.57	0	0.00	22.50	4.8	13,920	0.03%
2019/06/04	0	0.00	1	22.50	22.60	-1	13,830	-0.01%
2019/06/03	6	22.26	2	22.25	22.35	4	13,739	0.03%
2019/05/30	0	0.00	130.2	22.44	22.45	-130.2	13,369	-0.97%	大賣/鉅額交易
2019/05/29	1.1	22.21	0	0.00	22.30	1.1	13,525	0.01%
2019/05/28	100	22.05	0	0.00	22.20	100	13,567	0.74%
2019/05/27	5	22.15	0	0.00	22.15	5	13,278	0.04%
2019/05/24	1	22.00	7	22.06	22.10	-6	13,360	-0.04%
2019/05/23	1	21.90	5	21.95	21.90	-4	13,387	-0.03%
2019/05/22	2	21.93	0	0.00	21.95	2	13,370	0.01%
2019/05/21	1	22.05	2.2	22.15	22.20	-1.2	13,414	-0.01%
2019/05/20	1	21.95	19	21.86	21.85	-18	13,181	-0.14%
2019/05/17	12	21.55	11	21.70	21.55	1	13,055	0.01%
2019/05/14	3	21.38	20	21.35	21.40	-17	13,298	-0.13%
2019/05/13	2.1	21.62	8	21.65	21.50	-5.9	13,300	-0.04%
2019/05/10	5	21.64	0	0.00	21.60	5	13,452	0.04%
2019/05/09	2	21.80	0	0.00	21.70	2	13,437	0.01%
2019/05/08	4	21.81	0	0.00	21.90	4	13,381	0.03%
2019/05/07	2.2	21.88	0	0.00	21.95	2.2	13,383	0.02%
2019/05/06	8	21.79	13	21.80	21.80	-5	13,447	-0.04%
2019/05/03	2	21.95	7	22.04	22.00	-5	13,361	-0.04%
2019/05/02	4	22.03	31	22.15	22.00	-27	13,187	-0.20%
2019/04/30	1	21.95	1	22.00	22.05	0	12,997	0.00%
2019/04/29	4	21.76	4	21.81	21.90	0	12,813	0.00%
2019/04/26	0	0.00	5	21.50	21.60	-5	12,793	-0.04%
2019/04/25	1	21.50	1	21.50	21.60	0	12,795	0.00%
2019/04/24	2	21.40	1.1	21.41	21.50	0.9	12,837	0.01%
2019/04/23	2.6	21.38	1	21.40	21.40	1.6	13,070	0.01%
2019/04/19	1	21.30	5	21.50	21.55	-4	13,184	-0.03%
2019/04/18	4	21.29	0	0.00	21.35	4	13,089	0.03%
2019/04/16	1	21.30	1.2	21.30	21.30	-0.2	13,163	0.00%
2019/04/15	2	21.30	0	0.00	21.30	2	13,179	0.02%
2019/04/12	0	0.00	17	21.29	21.30	-17	13,147	-0.13%
2019/04/11	0	0.00	31	21.30	21.30	-31	13,060	-0.24%
2019/04/10	9	21.29	2.1	21.25	21.30	6.9	13,026	0.05%
2019/04/09	5	21.20	33	21.20	21.25	-28	13,024	-0.22%
2019/04/08	13	21.16	0.1	21.20	21.15	12.9	12,939	0.10%
2019/04/02	0	0.00	5	21.10	21.10	-5	12,674	-0.04%
2019/04/01	20	21.10	0	0.00	21.10	20	12,738	0.16%
2019/03/29	1	21.00	0	0.00	21.10	1	12,527	0.01%
2019/03/27	1	21.00	0	0.00	21.10	1	12,282	0.01%
2019/03/26	0.1	21.10	16	21.00	21.10	-15.9	12,412	-0.13%
2019/03/21	6	21.05	0	0.00	21.10	6	12,367	0.05%
2019/03/20	1	21.05	30	21.10	21.10	-29	12,349	-0.23%
2019/03/19	10	21.05	24	21.05	21.00	-14	12,260	-0.11%
2019/03/15	5	20.88	0	0.00	20.85	5	12,204	0.04%
2019/03/14	1	20.95	0	0.00	20.95	1	12,020	0.01%
2019/03/13	0	0.00	2	21.00	21.00	-2	12,131	-0.02%
2019/03/12	1	20.95	0	0.00	21.00	1	12,198	0.01%
2019/03/11	6	20.80	0	0.00	20.80	6	12,255	0.05%
2019/03/08	1	20.85	0	0.00	20.85	1	12,463	0.01%
2019/03/07	1	20.85	2	20.90	20.95	-1	13,755	-0.01%
2019/03/06	0	0.00	7.1	20.90	20.90	-7.1	13,759	-0.05%
2019/03/05	4	20.80	0	0.00	20.80	4	13,811	0.03%
2019/03/04	6	20.70	7	20.79	20.95	-1	13,833	-0.01%
2019/02/27	1	20.70	1	20.80	20.80	0	13,662	0.00%
2019/02/25	5	20.75	3	20.70	20.80	2	13,491	0.01%
2019/02/22	2	20.70	0.3	20.80	20.80	1.8	13,473	0.01%
2019/02/21	3	20.58	0	0.00	20.70	3	13,426	0.02%
2019/02/20	2	20.60	0	0.00	20.60	2	13,380	0.01%
2019/02/19	1	20.60	13	20.60	20.55	-12	13,330	-0.09%
2019/02/14	2	20.60	0.1	20.70	20.60	2	13,277	0.01%
2019/02/13	0	0.00	3	20.62	20.60	-3	13,139	-0.02%
2019/02/12	2	20.45	3	20.55	20.60	-1	12,983	-0.01%
2019/02/11	1	20.40	3.2	20.48	20.40	-2.2	13,010	-0.02%
2019/01/30	5	20.39	13	20.37	20.40	-8	12,914	-0.06%
2019/01/29	0	0.00	5	20.35	20.35	-5	12,803	-0.04%
2019/01/28	1	20.30	10	20.33	20.30	-9	12,742	-0.07%
2019/01/25	0	0.00	2	20.30	20.25	-2	12,709	-0.02%
2019/01/22	3	20.10	0	0.00	20.25	3	12,967	0.02%
2019/01/21	1	20.10	100	20.15	20.15	-99	12,872	-0.77%
2019/01/18	0	0.00	13.6	20.12	20.20	-13.6	12,918	-0.10%
2019/01/17	12	19.98	18	20.00	20.05	-6	13,148	-0.05%
2019/01/16	4	20.00	0	0.00	20.00	4	13,252	0.03%
2019/01/15	12	20.00	2.4	20.17	20.15	9.6	13,330	0.07%
2019/01/14	2	20.00	4.1	20.13	20.20	-2.1	13,072	-0.02%
2019/01/10	0	0.00	13	20.20	20.20	-13	13,134	-0.10%
2019/01/09	0	0.00	7	20.13	20.20	-7	13,208	-0.05%
2019/01/08	1	19.90	0	0.00	19.95	1	13,166	0.01%
2019/01/07	1	19.95	2	19.95	20.00	-1	13,344	-0.01%
2019/01/04	2	19.80	3	19.70	19.85	-1	13,757	-0.01%
2019/01/02	6	19.75	3	19.75	19.80	3	14,784	0.02%
2018/12/27	0	0.00	6	19.90	19.85	-6	15,072	-0.04%
2018/12/26	5	19.65	0	0.00	19.70	5	15,158	0.03%
2018/12/25	0	0.00	11	19.65	19.65	-11	15,243	-0.07%
2018/12/24	10	19.68	5	19.80	19.80	5	15,418	0.03%
2018/12/22	4	19.75	0	0.00	19.70	4	15,400	0.03%
2018/12/21	1	19.75	0	0.00	19.75	1	15,610	0.01%
2018/12/20	2	19.80	0	0.00	19.90	2	15,670	0.01%
2018/12/19	0	0.00	1	19.85	19.90	-1	15,710	-0.01%
2018/12/18	33	19.72	0	0.00	19.80	33	15,626	0.21%
2018/12/17	8	19.86	3	19.80	19.85	5	15,797	0.03%
2018/12/14	2	19.80	0	0.00	19.95	2	15,718	0.01%
2018/12/13	2	19.88	6	19.90	19.90	-4	15,678	-0.03%
2018/12/12	21	19.75	0	0.00	19.75	21	15,670	0.13%
2018/12/11	10	19.75	0	0.00	19.75	10	15,534	0.06%
2018/12/10	6	19.81	0	0.00	19.75	6	15,478	0.04%
2018/12/07	1	19.85	0	0.00	19.85	1	15,470	0.01%
2018/12/06	6	19.85	11	19.97	19.90	-5	15,479	-0.03%
2018/12/05	3	19.90	0	0.00	19.95	3	15,370	0.02%
2018/12/04	6	20.00	0	0.00	20.00	6	15,341	0.04%
2018/12/03	13	20.10	0	20.10	20.05	13	15,249	0.09%
2018/11/30	5	19.95	11	20.44	19.95	-6	14,999	-0.04%
2018/11/29	1	20.20	0	0.00	20.20	1	13,787	0.01%
2018/11/28	1	20.15	0	0.00	20.25	1	13,781	0.01%
2018/11/27	5	20.20	0	0.00	20.35	5	13,689	0.04%
2018/11/26	1	20.20	7	20.50	20.20	-6	13,754	-0.04%
2018/11/21	0	0.00	6	20.29	20.35	-6	13,660	-0.04%
2018/11/19	1	20.45	102	20.40	20.45	-101	13,610	-0.74%	大賣/鉅額交易
2018/11/16	0	0.00	3	20.35	20.40	-3	13,653	-0.02%
2018/11/15	0	0.00	2	20.30	20.30	-2	13,690	-0.01%
2018/11/14	100	20.05	0	0.00	20.40	100	13,744	0.73%
2018/11/13	5	19.65	1	20.15	20.00	4	13,770	0.03%
2018/11/12	0	0.00	3	20.20	20.20	-3	13,651	-0.02%
2018/11/09	1	20.20	3	20.25	20.25	-2	13,745	-0.01%
2018/11/08	0	0.00	8	20.18	20.30	-8	13,805	-0.06%
2018/11/07	0	0.00	0.3	20.00	20.00	-0.3	13,680	0.00%
2018/11/06	10	19.75	8	19.79	19.85	2	13,744	0.01%
2018/11/05	3	19.57	0	0.00	19.75	3	14,503	0.02%
2018/11/02	3	19.48	0	0.00	19.65	3	15,174	0.02%
2018/11/01	2	19.45	0	0.00	19.40	2	15,487	0.01%
2018/10/31	2	19.45	0	0.00	19.55	2	15,679	0.01%
2018/10/30	6	19.30	0	0.00	19.40	6	15,741	0.04%
2018/10/29	10	19.35	0	0.00	19.40	10	15,706	0.06%
2018/10/26	4	19.40	0	0.00	19.50	4	15,824	0.03%
2018/10/25	10	19.25	1	19.35	19.40	9	15,814	0.06%
2018/10/24	6	19.43	64	19.38	19.50	-58	15,712	-0.37%
2018/10/23	33.5	19.64	0	0.00	19.60	33.5	15,663	0.21%
2018/10/22	3	19.80	0	0.00	19.90	3	15,776	0.02%
2018/10/19	2.9	19.81	16	19.84	19.85	-13.1	15,905	-0.08%
2018/10/18	0.1	19.90	5	19.80	19.80	-4.9	15,881	-0.03%
2018/10/17	1	19.80	5	19.90	19.75	-4	15,910	-0.03%
2018/10/16	18.3	19.78	0	0.00	19.80	18.3	15,759	0.12%
2018/10/15	17	19.88	12	19.90	19.80	5	15,581	0.03%
2018/10/12	25.1	19.89	0	0.00	20.10	25.1	15,337	0.16%
2018/10/11	68	20.04	32	20.06	19.95	36	14,895	0.24%
2018/10/09	0	0.00	108	20.51	20.60	-108	13,961	-0.77%	大賣/鉅額交易
2018/10/08	3	20.45	14	20.54	20.50	-11	13,803	-0.08%
2018/10/05	7	20.40	2	20.40	20.40	5	13,606	0.04%
2018/10/04	6	20.54	11	20.50	20.50	-5	13,384	-0.04%
2018/10/03	15	20.56	0	0.00	20.55	15	13,224	0.11%
2018/10/02	5	20.65	1	20.65	20.60	4	13,181	0.03%
2018/10/01	10	20.85	1	20.85	20.85	9	13,018	0.07%
2018/09/28	7	20.79	0	0.00	20.80	7	13,046	0.05%
2018/09/27	0	0.00	12.4	20.88	20.95	-12.4	12,889	-0.10%
2018/09/26	1	20.80	0	0.00	20.80	1	12,705	0.01%
2018/09/25	109.2	20.66	0	0.00	20.80	109.2	12,703	0.86%	大買/鉅額交易
2018/09/21	20.9	20.70	1	20.70	20.70	19.9	12,669	0.16%
2018/09/20	0	0.00	2	20.60	20.60	-2	12,513	-0.02%
2018/09/19	5	20.45	0	0.00	20.55	5	12,606	0.04%
2018/09/17	2	20.45	0	0.00	20.40	2	12,752	0.02%
2018/09/13	1	20.50	0	0.00	20.55	1	13,007	0.01%
2018/09/11	2	20.33	5	20.35	20.40	-3	13,095	-0.02%
2018/09/10	3	20.33	1	20.35	20.35	2	13,387	0.01%
2018/09/07	2	20.45	10	20.43	20.40	-8	13,665	-0.06%
2018/09/06	2	20.33	0	0.00	20.50	2	13,713	0.01%
2018/09/05	1	20.40	5	20.40	20.35	-4	13,747	-0.03%
2018/09/04	2.3	20.43	1	20.50	20.45	1.3	13,715	0.01%
2018/09/03	1	20.45	1	20.45	20.50	0	13,686	0.00%
2018/08/31	2	20.40	0	0.00	20.55	2	13,770	0.01%
2018/08/30	10	20.40	0	0.00	20.40	10	13,775	0.07%
2018/08/29	1	20.40	0	0.00	20.50	1	13,910	0.01%
2018/08/28	1	20.40	5	20.40	20.45	-4	13,931	-0.03%
2018/08/27	2	20.40	1	20.40	20.35	1	13,980	0.01%
2018/08/24	1	20.40	0	0.00	20.50	1	14,136	0.01%
2018/08/23	1	20.45	0	0.00	20.55	1	15,122	0.01%
2018/08/21	2	20.35	5	20.40	20.45	-3	15,264	-0.02%
2018/08/20	2	20.28	0	0.00	20.35	2	15,243	0.01%
2018/08/17	2	20.30	0	0.00	20.25	2	15,218	0.01%
2018/08/16	2	20.13	21	20.15	20.15	-19	15,237	-0.12%
2018/08/15	14	20.23	6	20.30	20.20	8	15,188	0.05%
2018/08/14	3	20.35	1	20.30	20.35	2	15,051	0.01%
2018/08/13	7	20.42	0	0.00	20.40	7	15,029	0.05%
2018/08/10	50	20.45	14	20.51	20.50	36	14,979	0.24%
2018/08/09	2.5	21.37	10	21.40	21.35	-7.5	14,262	-0.05%
2018/08/08	6	21.26	10	21.25	21.30	-4	13,596	-0.03%
2018/08/07	35	21.20	125.2	21.20	21.25	-90.2	13,425	-0.67%	大賣/
2018/08/06	6.1	21.13	0	0.00	21.20	6.1	13,258	0.05%
2018/08/03	7	20.95	0	0.00	21.05	7	13,145	0.05%
2018/08/02	0	0.00	18	21.05	20.95	-18	13,076	-0.14%
2018/08/01	3.4	21.02	0	0.00	21.05	3.4	12,969	0.03%
2018/07/31	3	21.00	22	21.00	21.05	-19	12,901	-0.15%
2018/07/30	0	0.00	5	21.00	21.00	-5	12,737	-0.04%
2018/07/27	10.1	20.95	0	0.00	21.00	10.1	12,644	0.08%
2018/07/26	7	20.81	0	0.00	20.90	7	12,461	0.06%
2018/07/24	0.8	20.85	0	0.00	20.85	0.8	12,438	0.01%
2018/07/23	4	20.73	0	0.00	20.75	4	12,613	0.03%
2018/07/18	0	0.00	12	20.70	20.75	-12	12,722	-0.09%
2018/07/16	1	20.65	0	0.00	20.60	1	12,769	0.01%
2018/07/13	0.9	20.65	0	0.00	20.65	0.9	12,872	0.01%
2018/07/09	0.5	20.45	0	0.00	20.35	0.5	13,016	0.00%
2018/07/06	4	20.18	15	20.22	20.25	-11	13,005	-0.08%
2018/07/05	2	20.35	5	20.30	20.20	-3	12,962	-0.02%
2018/07/04	7	20.30	5	20.30	20.30	2	13,016	0.02%
2018/07/03	3	20.25	0	0.00	20.20	3	13,139	0.02%
2018/07/02	3	20.42	5	20.35	20.30	-2	13,109	-0.02%
2018/06/29	0	0.00	11	20.40	20.60	-11	13,082	-0.08%
2018/06/28	1	20.30	0	0.00	20.35	1	12,928	0.01%
2018/06/27	1	20.40	0	0.00	20.35	1	12,830	0.01%
2018/06/22	3	20.40	5	20.60	20.65	-2	12,807	-0.02%
2018/06/21	2	20.50	0	0.00	20.50	2	12,710	0.02%
2018/06/20	1	20.35	0	0.00	20.50	1	12,782	0.01%
2018/06/19	49	20.50	0	0.00	20.40	49	12,743	0.38%
2018/06/15	5	20.70	0	0.00	20.70	5	12,463	0.04%
2018/06/14	10	20.73	0	0.00	20.70	10	12,164	0.08%
2018/06/12	1	21.00	0	0.00	20.90	1	12,537	0.01%
2018/06/08	1	21.00	10	21.00	21.05	-9	12,609	-0.07%
2018/06/07	1	21.00	5.4	21.05	21.10	-4.4	12,728	-0.03%
2018/06/06	0	0.00	1	21.00	21.00	-1	12,734	-0.01%
2018/06/05	2	20.85	4	20.88	20.90	-2	12,607	-0.02%
2018/06/04	0	0.00	101	20.80	20.85	-101	12,524	-0.81%	大賣/鉅額交易
2018/06/01	2	20.35	0	0.00	20.75	2	12,550	0.02%
2018/05/31	1	20.35	0	0.00	20.35	1	12,429	0.01%
2018/05/30	6	20.67	150	20.65	20.55	-144	11,583	-1.24%	大賣/鉅額交易
2018/05/29	0	0.00	2	20.90	20.95	-2	11,488	-0.02%
2018/05/28	0	0.00	5.5	20.95	20.95	-5.5	11,623	-0.05%
2018/05/24	1.1	20.66	0	0.00	20.75	1.1	11,927	0.01%
2018/05/23	6	20.65	6	20.65	20.60	0	12,047	0.00%
2018/05/22	2	20.70	0	0.00	20.70	2	12,129	0.02%
2018/05/21	1.1	20.75	5	20.80	20.80	-3.9	12,281	-0.03%
2018/05/18	0.1	20.75	5	20.76	20.80	-4.9	12,497	-0.04%
2018/05/17	12	20.64	3	20.80	20.65	9	12,745	0.07%
2018/05/16	0	0.00	4	20.60	20.65	-4	12,786	-0.03%
2018/05/15	1	20.80	2	20.75	20.55	-1	13,080	-0.01%
2018/05/14	0	0.00	7	20.68	20.70	-7	13,806	-0.05%
2018/05/11	0	0.00	27	20.53	20.60	-27	13,895	-0.19%
2018/05/09	1	20.30	0	0.00	20.30	1	13,841	0.01%
2018/05/08	1	20.30	0	0.00	20.35	1	13,913	0.01%
2018/05/07	4	20.30	0	0.00	20.30	4	13,992	0.03%
2018/05/04	4	20.30	0	0.00	20.30	4	13,988	0.03%
2018/05/03	1.6	20.42	0	0.00	20.40	1.6	13,969	0.01%
2018/05/02	0	0.00	1	20.40	20.45	-1	14,052	-0.01%
2018/04/30	0	0.00	2	20.48	20.40	-2	14,058	-0.01%
2018/04/27	6	20.34	1	20.40	20.45	5	14,028	0.04%
2018/04/25	1	20.40	0	0.00	20.50	1	13,979	0.01%
2018/04/24	2	20.45	3	20.47	20.50	-1	14,070	-0.01%
2018/04/20	2	20.38	0	0.00	20.40	2	14,265	0.01%
2018/04/19	2	20.30	0	0.00	20.40	2	14,392	0.01%
2018/04/18	5	20.20	0	0.00	20.25	5	14,412	0.03%
2018/04/17	1	20.20	0	0.00	20.25	1	14,531	0.01%
2018/04/16	4	20.26	0	0.00	20.25	4	14,616	0.03%
2018/04/13	6	20.25	0	0.00	20.30	6	14,736	0.04%
2018/04/12	5	20.30	0	0.00	20.35	5	14,991	0.03%
2018/04/11	0	0.00	9	20.31	20.30	-9	15,149	-0.06%
2018/04/10	1	20.25	2	20.28	20.30	-1	15,179	-0.01%
2018/04/09	4	20.23	0	0.00	20.20	4	15,205	0.03%
2018/04/02	2	20.30	0	0.00	20.25	2	15,180	0.01%
2018/03/31	0	0.00	3	20.28	20.30	-3	15,155	-0.02%
2018/03/30	0	0.00	5	20.30	20.25	-5	15,169	-0.03%
2018/03/29	0	0.00	2	20.23	20.25	-2	15,097	-0.01%
2018/03/28	4	20.15	0	0.00	20.20	4	14,917	0.03%
2018/03/27	2	20.10	11	20.20	20.20	-9	14,848	-0.06%
2018/03/26	22	20.00	1	20.00	20.05	21	14,743	0.14%
2018/03/23	0	0.00	3	20.05	20.05	-3	14,680	-0.02%
2018/03/20	0.6	20.20	0	0.00	20.10	0.6	14,697	0.00%
2018/03/16	0	0.00	1	20.15	20.15	-1	14,755	-0.01%
2018/03/15	2	20.05	0	0.00	20.05	2	14,458	0.01%
2018/03/14	0	0.00	3.3	20.17	20.15	-3.3	14,458	-0.02%
2018/03/13	1	20.10	0	0.00	20.15	1	14,528	0.01%
2018/03/12	2	20.00	0	0.00	20.05	2	14,424	0.01%
2018/03/09	5	19.95	0	0.00	20.00	5	14,647	0.03%
2018/03/05	2.2	19.81	0	0.00	19.80	2.2	15,202	0.01%
2018/03/02	11.1	19.75	0.1	19.95	19.80	11	15,164	0.07%
2018/03/01	13	19.98	0	0.00	19.95	13	15,094	0.09%
2018/02/27	21	20.09	4	20.05	20.00	17	15,014	0.11%
2018/02/26	1	20.10	20	20.00	20.10	-19	14,821	-0.13%
2018/02/23	0	0.00	0	20.00	19.90	0	14,730	0.00%
2018/02/22	2	19.65	0	0.00	19.85	2	14,828	0.01%
2018/02/21	28	19.69	0.2	19.90	19.75	27.8	14,934	0.19%
2018/02/12	12	19.46	0	0.00	19.45	12	14,828	0.08%
2018/02/09	12.2	19.49	6	19.50	19.45	6.2	14,731	0.04%
2018/02/08	2	19.68	0	0.00	19.70	2	14,738	0.01%
2018/02/07	4	19.68	1	19.75	19.65	3	14,846	0.02%
2018/02/06	231.1	19.66	0	0.00	19.50	231.1	14,673	1.57%	大買/鉅額交易
2018/02/05	13	19.95	10	19.90	20.10	3	13,880	0.02%
2018/01/31	3.8	20.09	100	20.15	20.15	-96.2	13,795	-0.70%
2018/01/30	1	20.10	0	0.00	20.05	1	13,776	0.01%
2018/01/25	0	0.00	2	20.05	20.10	-2	14,021	-0.01%
2018/01/24	5.8	19.91	2	19.90	20.00	3.8	14,001	0.03%
2018/01/23	1	19.95	2	19.95	20.00	-1	14,034	-0.01%
2018/01/22	15.8	20.00	14	20.00	20.00	1.8	14,205	0.01%
2018/01/19	5	20.00	0	0.00	20.05	5	14,874	0.03%
2018/01/18	100.1	20.05	0	0.00	20.05	100.1	15,315	0.65%
2018/01/17	1	20.00	1	20.00	20.05	0	15,281	0.00%
2018/01/16	0.1	20.00	1	20.00	20.00	-0.9	15,215	-0.01%
2018/01/15	1.1	19.86	7	19.95	20.00	-5.9	15,109	-0.04%
2018/01/11	8	19.85	0	0.00	19.85	8	15,111	0.05%
2018/01/10	1	19.85	0	0.00	19.85	1	15,259	0.01%
2018/01/09	2	19.80	22	19.84	19.85	-20	15,173	-0.13%
2018/01/08	2.1	19.85	0	0.00	19.85	2.1	15,307	0.01%
2018/01/05	2	19.60	2.1	19.60	19.70	-0.1	15,164	0.00%
2018/01/04	0	0.00	7	19.58	19.60	-7	15,330	-0.05%
2018/01/03	5.1	19.54	10	19.53	19.55	-4.9	15,580	-0.03%
2018/01/02	2	19.50	3.3	19.55	19.55	-1.3	15,625	-0.01%