第一金 (2892)-玉山-桃園券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
12,204張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

第一金 (2892)籌碼相關－玉山-桃園券商分點個股進出

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-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	27.40	0	0.00	27.35	1	13,538	0.01%
2024/04/29	0.1	27.45	5	27.47	27.50	-4.9	13,486	-0.04%
2024/04/26	2	26.95	200	27.05	26.95	-198	13,225	-1.50%	大賣/鉅額交易
2024/04/25	9.2	26.95	0	0.00	26.90	9.2	13,260	0.07%
2024/04/22	0	0.00	1	27.10	27.10	-1	13,709	-0.01%
2024/04/19	21.7	26.63	4	26.65	26.65	17.7	13,683	0.13%
2024/04/18	2.5	26.94	50	26.94	26.90	-47.5	13,366	-0.36%
2024/04/17	3.8	26.90	0	26.95	26.90	3.8	13,304	0.03%
2024/04/16	24.4	26.90	4	26.80	26.75	20.4	13,255	0.15%
2024/04/15	4.2	27.29	1.2	27.31	27.20	3	12,912	0.02%
2024/04/12	12.2	27.27	0	0.00	27.35	12.2	12,922	0.09%
2024/04/11	2	27.35	0	0.00	27.45	2	12,870	0.02%
2024/04/10	1.1	27.64	4.2	27.59	27.50	-3.2	12,862	-0.02%
2024/04/09	8	27.51	9	27.55	27.55	-1	12,897	-0.01%
2024/04/08	3.3	27.39	0	0.00	27.45	3.3	12,933	0.03%
2024/04/03	66.1	27.30	0	0.00	27.15	66.1	12,931	0.51%
2024/04/02	2.1	27.65	0.1	27.68	27.75	2	12,738	0.02%
2024/04/01	7	27.76	50.5	27.80	27.75	-43.5	12,763	-0.34%
2024/03/29	3	27.65	2	27.65	27.70	1	12,727	0.01%
2024/03/28	5	27.53	1	27.60	27.60	4	12,575	0.03%
2024/03/27	6.3	27.74	1.1	27.80	27.70	5.3	12,472	0.04%
2024/03/26	0	27.75	21	27.70	27.80	-21	12,502	-0.17%
2024/03/25	4.2	27.55	5	27.60	27.70	-0.8	12,610	-0.01%
2024/03/22	1.9	27.55	8.2	27.55	27.60	-6.3	12,632	-0.05%
2024/03/21	0	0.00	8.4	27.54	27.55	-8.4	12,499	-0.07%
2024/03/20	25.1	27.25	1	27.25	27.20	24.1	12,578	0.19%
2024/03/19	1	27.35	0	0.00	27.35	1	12,480	0.01%
2024/03/18	0.2	27.53	0.2	27.50	27.45	0	12,439	0.00%
2024/03/15	23.3	27.48	0.1	27.55	27.60	23.2	12,363	0.19%
2024/03/14	9	27.50	30	27.41	27.65	-21	11,837	-0.18%
2024/03/13	3.9	27.04	8.3	27.19	27.25	-4.4	11,503	-0.04%
2024/03/12	8.3	27.05	0	0.00	27.05	8.3	11,330	0.07%
2024/03/11	7.8	27.11	7.3	27.12	27.05	0.5	11,319	0.00%
2024/03/08	0	0.00	4	27.16	27.10	-4	11,310	-0.04%
2024/03/07	3	26.99	6.3	26.99	27.00	-3.4	11,333	-0.03%
2024/03/06	0.9	27.09	2	27.03	27.10	-1.1	11,411	-0.01%
2024/03/05	14	26.93	0	0.00	26.90	14	11,789	0.12%
2024/03/04	19	26.94	0	0.00	26.95	19	11,792	0.16%
2024/03/01	21.5	27.03	0	0.00	27.05	21.5	11,812	0.18%
2024/02/29	2	26.95	7	26.98	27.10	-5	11,947	-0.04%
2024/02/27	0.2	26.95	0	0.00	26.90	0.2	11,741	0.00%
2024/02/26	4.8	26.97	1	27.00	26.90	3.8	11,702	0.03%
2024/02/23	0.1	27.20	14.4	27.20	27.15	-14.3	11,600	-0.12%
2024/02/22	2	27.20	1	27.25	27.25	1	11,877	0.01%
2024/02/21	2.7	27.21	0	0.00	27.20	2.7	11,862	0.02%
2024/02/20	0.2	27.28	4	27.43	27.40	-3.8	11,915	-0.03%
2024/02/19	1.6	27.13	2.1	27.24	27.20	-0.6	12,068	0.00%
2024/02/16	9.2	26.75	0	0.00	26.85	9.2	12,124	0.08%
2024/02/15	2.1	26.85	5.2	26.95	26.75	-3	12,089	-0.03%
2024/02/05	6.1	26.84	0.3	27.00	26.80	5.8	11,901	0.05%
2024/02/02	1.3	26.95	0	0.00	27.00	1.3	11,830	0.01%
2024/02/01	1.2	26.80	4	26.76	26.90	-2.9	11,822	-0.02%
2024/01/31	8	26.60	0	0.00	26.60	8	11,711	0.07%
2024/01/30	2.3	26.56	1	26.80	26.50	1.3	11,655	0.01%
2024/01/29	0	0.00	1.4	26.90	26.80	-1.4	11,718	-0.01%
2024/01/26	1	26.85	6.1	26.83	26.85	-5.1	11,764	-0.04%
2024/01/25	0.2	26.75	0	0.00	26.65	0.2	11,726	0.00%
2024/01/24	1	26.55	0	0.00	26.60	1	11,714	0.01%
2024/01/23	43	26.50	0	0.00	26.50	43	11,731	0.37%
2024/01/22	9.2	26.42	0	0.00	26.40	9.2	11,756	0.08%
2024/01/19	1	26.35	0	0.00	26.45	1	11,730	0.01%
2024/01/18	6	26.24	0	0.00	26.20	6	11,764	0.05%
2024/01/17	16	26.28	0	0.00	26.10	16	11,754	0.14%
2024/01/16	45.2	26.58	0	0.00	26.50	45.2	11,459	0.39%
2024/01/15	2.3	26.90	0.3	27.10	26.80	2.1	11,258	0.02%
2024/01/12	3.1	26.89	5	26.90	26.90	-2	11,395	-0.02%
2024/01/11	0	0.00	1	27.15	27.05	-1	11,438	-0.01%
2024/01/10	1.9	27.00	5	27.00	26.90	-3.1	11,439	-0.03%
2024/01/09	0.2	27.24	51.1	27.15	27.05	-50.9	11,468	-0.44%
2024/01/08	0.2	27.25	1	27.25	27.25	-0.8	11,481	-0.01%
2024/01/05	1	27.25	0.1	27.05	27.00	0.9	11,476	0.01%
2024/01/04	0	0.00	0	27.15	27.00	0	11,549	0.00%
2024/01/03	19.3	26.99	0	0.00	27.00	19.3	11,752	0.16%
2024/01/02	6	27.35	0	0.00	27.25	6	11,700	0.05%
2023/12/29	1.1	27.30	44	27.30	27.40	-43	11,710	-0.37%
2023/12/28	0	0.00	10.1	27.23	27.45	-10.1	11,986	-0.08%
2023/12/27	1.2	27.01	32	27.14	27.20	-30.8	11,954	-0.26%
2023/12/25	1.2	26.77	0	0.00	26.85	1.2	11,980	0.01%
2023/12/22	1.1	26.85	2	26.80	26.75	-0.9	12,098	-0.01%
2023/12/21	6.4	26.75	0	0.00	26.80	6.4	12,206	0.05%
2023/12/20	16.5	26.95	0	0.00	26.90	16.5	12,190	0.14%
2023/12/19	2.2	27.32	0	0.00	27.20	2.2	12,031	0.02%
2023/12/18	0	0.00	5.5	27.45	27.50	-5.5	12,109	-0.05%
2023/12/15	0.3	27.60	5	27.60	27.35	-4.7	12,182	-0.04%
2023/12/14	0	27.60	3.7	27.64	27.60	-3.7	11,961	-0.03%
2023/12/13	2.1	27.41	2.4	27.40	27.40	-0.3	11,858	0.00%
2023/12/12	1.2	27.47	3.7	27.46	27.50	-2.5	12,137	-0.02%
2023/12/11	0.8	27.60	0	0.00	27.55	0.8	12,210	0.01%
2023/12/08	1.1	27.50	4.1	27.60	27.60	-3	12,224	-0.02%
2023/12/07	4.2	27.48	1	27.45	27.45	3.2	12,328	0.03%
2023/12/05	1.4	27.35	7.2	27.25	27.35	-5.8	12,239	-0.05%
2023/12/04	6.1	27.31	0	0.00	27.35	6.1	12,220	0.05%
2023/12/01	2.2	27.45	6.5	27.61	27.35	-4.3	12,174	-0.04%
2023/11/30	0	27.60	5	27.65	27.70	-5	12,014	-0.04%
2023/11/29	1	27.70	0.3	27.70	27.50	0.7	11,585	0.01%
2023/11/28	0	0.00	1.1	27.66	27.60	-1.1	11,458	-0.01%
2023/11/27	4.2	27.72	1	27.85	27.45	3.2	11,698	0.03%
2023/11/24	3.1	27.65	1	27.90	27.65	2.1	11,623	0.02%
2023/11/22	1.1	27.70	5.3	27.70	27.70	-4.2	11,480	-0.04%
2023/11/21	2	27.68	7	27.72	27.85	-5	11,594	-0.04%
2023/11/20	3.7	27.38	1	27.40	27.45	2.7	11,446	0.02%
2023/11/17	0.8	27.41	1.7	27.59	27.55	-0.8	11,503	-0.01%
2023/11/16	1.7	27.38	8	27.37	27.50	-6.3	11,395	-0.05%
2023/11/15	2.2	27.15	24.2	27.08	27.15	-22	11,271	-0.19%
2023/11/14	0.1	26.90	1.2	26.95	26.95	-1.1	11,277	-0.01%
2023/11/13	2.1	26.78	9.3	26.85	26.90	-7.2	11,486	-0.06%
2023/11/10	0.7	26.88	5	26.90	26.85	-4.3	11,695	-0.04%
2023/11/09	0.2	26.90	21	26.86	26.80	-20.8	11,906	-0.17%
2023/11/08	0	0.00	8	26.85	26.85	-8	12,160	-0.07%
2023/11/07	41.2	26.82	71.2	26.83	26.85	-30	12,848	-0.23%
2023/11/06	3.3	26.76	6.1	26.84	26.90	-2.8	13,334	-0.02%
2023/11/03	1	26.45	10.3	26.65	26.70	-9.3	13,520	-0.07%
2023/11/02	0	26.35	30	26.45	26.35	-30	13,641	-0.22%
2023/11/01	1.1	26.01	2	26.20	26.15	-0.9	13,861	-0.01%
2023/10/31	6.5	25.91	1	25.90	25.90	5.5	14,169	0.04%
2023/10/30	2	25.90	1	25.95	25.90	1	14,466	0.01%
2023/10/27	21	25.95	0	0.00	26.00	21	14,522	0.14%
2023/10/26	14.3	25.86	0	0.00	25.85	14.3	14,678	0.10%
2023/10/25	7.2	26.00	0.5	26.10	25.95	6.7	14,611	0.05%
2023/10/24	50.2	26.00	1	26.05	26.00	49.2	14,735	0.33%
2023/10/23	11.2	26.07	1	26.10	26.00	10.2	14,869	0.07%
2023/10/20	13.5	26.04	1	26.15	26.20	12.5	14,880	0.08%
2023/10/19	13.2	26.44	8	26.50	26.40	5.2	14,692	0.04%
2023/10/18	0.3	26.68	1.1	26.70	26.70	-0.8	14,710	-0.01%
2023/10/17	2.2	26.57	3	26.65	26.65	-0.8	14,709	-0.01%
2023/10/16	0.4	26.75	2	26.70	26.75	-1.6	14,736	-0.01%
2023/10/13	1.4	26.73	0.5	26.85	26.70	0.9	14,838	0.01%
2023/10/12	0	0.00	3	26.93	27.00	-3	14,904	-0.02%
2023/10/11	0.5	26.70	5	26.70	26.85	-4.5	14,925	-0.03%
2023/10/06	0.1	26.50	0	0.00	26.55	0.1	14,759	0.00%
2023/10/05	2.2	26.25	0	0.00	26.20	2.2	14,787	0.01%
2023/10/04	15.5	26.06	0	0.00	26.00	15.5	14,770	0.10%
2023/10/03	0.1	26.45	15	26.50	26.40	-14.9	14,554	-0.10%
2023/10/02	8.2	26.52	0	0.00	26.55	8.2	14,675	0.06%
2023/09/28	11.8	26.50	2	26.60	26.55	9.8	14,899	0.07%
2023/09/27	14.9	26.46	0	0.00	26.50	14.9	14,900	0.10%
2023/09/26	1.2	26.61	0	0.00	26.55	1.2	14,850	0.01%
2023/09/25	8.3	26.79	2	26.80	26.90	6.2	14,744	0.04%
2023/09/22	20.5	26.63	2.5	26.66	26.65	18	14,802	0.12%
2023/09/21	7.4	26.61	0	0.00	26.55	7.4	14,822	0.05%
2023/09/20	2.4	26.93	9	26.95	27.00	-6.6	14,912	-0.04%
2023/09/19	0	0.00	40	27.05	27.10	-40	14,854	-0.27%
2023/09/18	1	26.95	1.1	27.04	27.00	-0.1	14,960	0.00%
2023/09/15	11.1	26.98	0	0.00	26.90	11.1	15,054	0.07%
2023/09/14	9	26.97	1	27.00	27.10	8	14,807	0.05%
2023/09/13	3.2	26.66	0	0.00	26.75	3.2	14,706	0.02%
2023/09/12	0.2	26.70	0	0.00	26.75	0.2	14,916	0.00%
2023/09/11	3.8	26.54	5	26.55	26.60	-1.2	14,954	-0.01%
2023/09/08	16	26.57	62	26.55	26.55	-46	14,958	-0.31%
2023/09/07	3.1	26.44	0	0.00	26.45	3.1	15,063	0.02%
2023/09/06	12.3	26.50	1	26.45	26.40	11.3	15,125	0.07%
2023/09/05	3.2	26.63	0	0.00	26.60	3.2	15,065	0.02%
2023/09/04	2	26.48	11	26.45	26.60	-9	15,105	-0.06%
2023/09/01	1.1	26.51	0	0.00	26.45	1.1	15,193	0.01%
2023/08/31	22.1	26.50	3	26.55	26.30	19.1	15,220	0.13%
2023/08/25	16.4	26.35	0	0.00	26.25	16.4	16,008	0.10%
2023/08/24	7.1	26.50	0	0.00	26.45	7.1	16,016	0.04%
2023/08/23	4.5	26.37	0	0.00	26.30	4.5	15,980	0.03%
2023/08/22	9.1	26.22	0	0.00	26.25	9.1	15,982	0.06%
2023/08/21	18.3	26.28	1	26.30	26.25	17.3	16,085	0.11%
2023/08/18	1.2	26.19	1	26.20	26.20	0.2	16,093	0.00%
2023/08/17	20.5	26.14	1	26.15	26.10	19.5	16,002	0.12%
2023/08/16	17.1	26.16	3	26.15	26.10	14.1	15,857	0.09%
2023/08/15	42.2	26.65	1	26.70	26.50	41.2	15,730	0.26%
2023/08/14	17.5	26.85	2	26.93	26.85	15.5	15,664	0.10%
2023/08/11	93.2	27.41	0	0.00	27.20	93.2	15,622	0.60%
2023/08/10	10.8	29.15	0	0.00	29.25	10.8	14,981	0.07%
2023/08/09	4.2	29.06	5	29.15	29.15	-0.8	14,518	-0.01%
2023/08/08	63.9	28.94	16	28.93	28.85	47.9	14,259	0.34%
2023/08/07	4.5	28.94	4.1	28.85	28.95	0.4	14,089	0.00%
2023/08/04	35	28.85	0	0.00	28.75	35	13,884	0.25%
2023/08/02	4.3	28.91	2	28.85	28.90	2.3	13,674	0.02%
2023/08/01	3	29.12	1	29.15	29.25	2	13,459	0.01%
2023/07/31	30	28.95	0	0.00	29.05	30	13,406	0.22%
2023/07/28	0	0.00	1	28.85	28.80	-1	13,397	-0.01%
2023/07/27	19.1	28.70	0	28.70	28.70	19.1	13,514	0.14%
2023/07/26	0	0.00	14	28.58	28.70	-14	13,506	-0.10%
2023/07/25	0.2	28.30	0	0.00	28.35	0.2	13,371	0.00%
2023/07/24	9	28.07	2	28.13	28.05	7	13,347	0.05%
2023/07/21	2	28.15	10	28.20	28.20	-8	13,466	-0.06%
2023/07/20	0.6	28.26	5	28.23	28.30	-4.4	13,569	-0.03%
2023/07/19	1	28.15	18	28.40	28.15	-17	13,525	-0.13%
2023/07/18	6.5	28.40	2.3	28.36	28.30	4.2	13,445	0.03%
2023/07/17	0.2	28.23	28	28.21	28.25	-27.8	13,284	-0.21%
2023/07/14	1	28.05	2	28.08	28.15	-1	13,188	-0.01%
2023/07/13	2.4	27.97	0	0.00	27.90	2.4	13,078	0.02%
2023/07/12	0	0.00	0.3	27.80	27.90	-0.3	13,048	0.00%
2023/07/11	0.1	27.65	0	0.00	27.80	0.1	13,029	0.00%
2023/07/10	7.2	27.29	2	27.30	27.30	5.2	12,990	0.04%
2023/07/07	9.6	27.21	2.1	27.11	27.20	7.4	12,914	0.06%
2023/07/06	15.3	27.47	0	0.00	27.40	15.3	12,789	0.12%
2023/07/05	6.2	27.80	3	27.75	27.80	3.2	12,500	0.03%
2023/07/04	4.4	27.66	5	27.75	27.80	-0.6	12,439	0.00%
2023/07/03	2	27.78	0.1	27.70	27.70	1.9	12,482	0.02%
2023/06/29	2	27.63	0	0.00	27.70	2	12,489	0.02%
2023/06/28	12	27.59	0	0.00	27.65	12	12,480	0.10%
2023/06/27	2	27.70	0	0.00	27.70	2	12,251	0.02%
2023/06/26	5.2	27.70	0	0.00	27.75	5.2	12,265	0.04%
2023/06/21	1	27.90	5	27.85	27.90	-4	12,181	-0.03%
2023/06/20	0.2	27.86	19	27.80	27.80	-18.8	12,192	-0.15%
2023/06/19	2.6	27.68	0.7	27.75	27.80	1.9	12,148	0.02%
2023/06/16	1	27.71	0	27.80	27.60	1	12,157	0.01%
2023/06/15	20.1	27.70	0.9	27.85	27.70	19.2	12,060	0.16%
2023/06/14	1	27.90	0	0.00	27.85	1	12,098	0.01%
2023/06/13	0.3	27.95	1	27.90	27.90	-0.7	12,293	-0.01%
2023/06/12	0.2	28.08	1	27.95	27.90	-0.8	12,397	-0.01%
2023/06/09	0	0.00	4.1	28.00	27.95	-4.1	12,589	-0.03%
2023/06/08	0	27.95	3	27.95	27.95	-3	12,812	-0.02%
2023/06/07	0.3	27.90	0	0.00	27.90	0.3	12,920	0.00%
2023/06/06	1.4	27.81	15	27.82	27.75	-13.6	12,970	-0.10%
2023/06/05	2.3	27.83	2	27.85	27.75	0.3	12,977	0.00%
2023/06/02	3	27.65	0	0.00	27.60	3	12,869	0.02%
2023/06/01	18.1	27.69	0	0.00	27.65	18.1	12,829	0.14%
2023/05/31	0.1	28.05	1	28.00	28.10	-0.9	12,634	-0.01%
2023/05/30	1	27.95	4	28.10	28.10	-3	12,213	-0.02%
2023/05/29	0	0.00	1	27.95	28.00	-1	12,487	-0.01%
2023/05/26	7	27.64	0	0.00	27.75	7	13,131	0.05%
2023/05/25	2	27.80	7	27.78	27.75	-5	13,228	-0.04%
2023/05/24	3.2	27.85	0	0.00	28.00	3.2	13,321	0.02%
2023/05/22	0.1	28.10	0	0.00	28.00	0.1	13,275	0.00%
2023/05/19	0	0.00	0.6	28.00	28.10	-0.6	13,337	0.00%
2023/05/18	4.1	27.90	7	28.05	28.05	-3	13,359	-0.02%
2023/05/17	0.4	27.80	1	27.90	27.90	-0.6	13,333	0.00%
2023/05/16	0	0.00	4	27.50	27.55	-4	13,251	-0.03%
2023/05/15	2.3	27.21	13	27.24	27.40	-10.7	13,290	-0.08%
2023/05/12	0	0.00	10	27.35	27.25	-10	13,371	-0.07%
2023/05/11	1	27.45	0	0.00	27.50	1	13,383	0.01%
2023/05/10	0.3	27.68	3.5	27.51	27.50	-3.2	13,390	-0.02%
2023/05/09	1	27.55	5	27.46	27.55	-4	13,446	-0.03%
2023/05/08	0	27.40	4	27.41	27.40	-4	13,541	-0.03%
2023/05/05	1.2	27.24	0	0.00	27.10	1.2	13,588	0.01%
2023/05/04	2	26.95	0	0.00	27.05	2	13,797	0.01%
2023/05/03	4	26.96	0	0.00	26.95	4	13,896	0.03%
2023/04/28	0	0.00	2	27.00	27.10	-2	15,051	-0.01%
2023/04/27	1	27.00	1	26.95	27.00	0	15,111	0.00%
2023/04/26	3	26.98	7.2	26.98	27.05	-4.2	15,197	-0.03%
2023/04/25	0.1	26.90	4	26.96	26.90	-3.9	15,143	-0.03%
2023/04/24	1	26.85	1.1	26.90	26.95	-0.1	15,189	0.00%
2023/04/20	0.8	26.83	0	26.85	26.80	0.8	15,606	0.01%
2023/04/19	2.2	26.90	0	0.00	26.85	2.2	15,900	0.01%
2023/04/18	3	26.70	5.3	26.75	26.90	-2.3	15,936	-0.01%
2023/04/17	0.1	26.94	6	26.86	26.75	-5.9	16,033	-0.04%
2023/04/14	0.1	26.80	1	26.85	26.85	-0.9	16,040	-0.01%
2023/04/13	1.2	26.70	2	26.75	26.75	-0.8	16,146	-0.01%
2023/04/12	0.3	26.70	4	26.66	26.70	-3.7	16,240	-0.02%
2023/04/11	0.1	26.60	0	0.00	26.65	0.1	16,365	0.00%
2023/04/10	0.3	26.70	0	0.00	26.55	0.3	16,346	0.00%
2023/04/07	0.2	26.60	0.4	26.65	26.50	-0.2	16,357	0.00%
2023/04/06	1.2	26.65	1	26.55	26.60	0.2	16,385	0.00%
2023/03/31	0	0.00	3	26.50	26.45	-3	16,314	-0.02%
2023/03/30	1	26.35	5	26.35	26.40	-4	16,244	-0.02%
2023/03/29	0	0.00	4	26.43	26.45	-4	16,253	-0.02%
2023/03/28	0	0.00	0.4	26.40	26.25	-0.4	16,262	0.00%
2023/03/27	12.1	26.33	20.1	26.40	26.35	-8	16,325	-0.05%
2023/03/24	5	26.35	0.2	26.25	26.35	4.8	16,501	0.03%
2023/03/23	2	26.30	0	0.00	26.40	2	16,490	0.01%
2023/03/22	3	26.05	0	0.00	26.20	3	16,504	0.02%
2023/03/21	1	26.00	1	25.80	25.85	0	16,642	0.00%
2023/03/20	4.1	25.58	6	25.59	25.65	-1.9	16,642	-0.01%
2023/03/17	6.5	25.85	0	0.00	25.80	6.5	16,569	0.04%
2023/03/16	17	25.79	17	25.78	25.80	0	16,434	0.00%
2023/03/15	16.3	26.04	0	0.00	25.90	16.3	16,402	0.10%
2023/03/14	17.5	26.03	27	26.05	26.00	-9.5	16,502	-0.06%
2023/03/13	2.4	26.22	4	26.20	26.25	-1.6	16,301	-0.01%
2023/03/10	7.1	26.38	0.2	26.50	26.35	6.8	16,140	0.04%
2023/03/09	4.5	26.68	0	0.00	26.65	4.5	16,124	0.03%
2023/03/08	5	26.60	6	26.70	26.75	-1	16,685	-0.01%
2023/03/07	5	26.70	132	26.65	26.70	-127	16,765	-0.76%	大賣/鉅額交易
2023/03/06	6.1	26.44	116.3	26.48	26.45	-110.1	16,949	-0.65%	大賣/鉅額交易
2023/03/03	19	26.33	20	26.35	26.35	-1	16,939	-0.01%
2023/03/02	7	26.45	10	26.65	26.30	-3	16,937	-0.02%
2023/03/01	2	26.53	5	26.55	26.60	-3	16,798	-0.02%
2023/02/24	1	26.90	5	26.95	26.80	-4	16,412	-0.02%
2023/02/23	1.1	27.04	4	27.03	27.05	-2.9	15,735	-0.02%
2023/02/22	6	26.74	16	26.94	26.95	-10	15,670	-0.06%
2023/02/21	4.1	26.70	26.5	26.73	26.70	-22.4	15,499	-0.14%
2023/02/20	0	26.80	3	26.82	26.75	-3	15,648	-0.02%
2023/02/17	3	26.43	0	0.00	26.50	3	15,627	0.02%
2023/02/16	1	26.65	0	0.00	26.55	1	15,691	0.01%
2023/02/15	2.2	26.51	0	0.00	26.45	2.2	15,819	0.01%
2023/02/14	0	0.00	1	26.65	26.70	-1	15,762	-0.01%
2023/02/13	3.4	26.38	1.2	26.38	26.60	2.2	15,693	0.01%
2023/02/10	1.6	26.27	1	26.25	26.35	0.6	15,634	0.00%
2023/02/09	4	26.13	6.1	26.15	26.15	-2.1	15,601	-0.01%
2023/02/08	2.3	26.11	7	26.15	26.10	-4.7	15,647	-0.03%
2023/02/07	1	26.10	5	26.15	26.10	-4	15,721	-0.03%
2023/02/06	5.5	26.12	0	0.00	26.05	5.5	15,680	0.03%
2023/02/03	0.1	26.25	0	0.00	26.20	0.1	15,560	0.00%
2023/02/02	23	26.10	21	26.25	26.15	2	15,462	0.01%
2023/02/01	0.1	26.20	0	0.00	26.30	0.1	15,246	0.00%
2023/01/31	15.8	26.24	15	26.20	26.10	0.8	15,176	0.01%
2023/01/30	1.3	26.98	0	0.00	26.90	1.3	14,530	0.01%
2023/01/17	0.4	26.75	1.8	26.83	26.75	-1.4	14,000	-0.01%
2023/01/16	0.2	26.72	1	26.75	26.70	-0.8	14,044	-0.01%
2023/01/13	1.3	26.45	0	0.00	26.45	1.3	14,017	0.01%
2023/01/12	2.2	26.42	0	0.00	26.45	2.2	14,308	0.02%
2023/01/11	1.1	26.70	0	0.00	26.80	1.1	14,215	0.01%
2023/01/10	0.6	26.99	0	27.05	27.10	0.5	14,050	0.00%
2023/01/09	0	0.00	10	26.95	27.00	-10	14,075	-0.07%
2023/01/06	0	0.00	0.3	26.50	26.50	-0.3	13,996	0.00%
2023/01/05	1.2	26.40	0	26.50	26.50	1.1	14,269	0.01%
2023/01/04	0	0.00	2	26.25	26.25	-2	14,219	-0.01%
2023/01/03	1	26.20	0	0.00	26.30	1	14,570	0.01%
2022/12/30	1	26.50	21	26.50	26.50	-20	14,499	-0.14%
2022/12/29	4	26.01	0	0.00	26.10	4	14,570	0.03%
2022/12/28	0	0.00	5	26.35	26.25	-5	14,600	-0.03%
2022/12/23	0.3	26.34	0	0.00	26.30	0.3	15,320	0.00%
2022/12/22	0.1	26.35	0	0.00	26.40	0.1	15,528	0.00%
2022/12/21	6	26.25	0	0.00	26.30	6	15,797	0.04%
2022/12/20	0	0.00	2	26.35	26.30	-2	15,983	-0.01%
2022/12/16	0.1	26.30	1	26.30	26.20	-0.9	16,053	-0.01%
2022/12/15	0.1	26.30	0	0.00	26.40	0.1	16,007	0.00%
2022/12/14	15	26.40	5.1	26.40	26.35	9.9	16,169	0.06%
2022/12/13	8.2	26.08	0.1	26.30	26.00	8.2	16,162	0.05%
2022/12/12	0.5	26.25	0	0.00	26.40	0.5	16,068	0.00%
2022/12/09	0	26.30	2.3	26.34	26.20	-2.2	16,567	-0.01%
2022/12/08	0	0.00	3	26.10	26.30	-3	16,548	-0.02%
2022/12/07	0	26.25	1	26.20	26.15	-1	16,571	-0.01%
2022/12/06	2	25.85	4.3	26.14	25.90	-2.3	16,461	-0.01%
2022/12/05	2	25.95	0	0.00	25.90	2	16,290	0.01%
2022/12/02	2.1	25.83	0	0.00	25.85	2.1	16,262	0.01%
2022/12/01	4	26.13	1	26.55	26.20	3	16,286	0.02%
2022/11/30	0.1	26.30	8.2	26.40	26.20	-8.2	16,261	-0.05%
2022/11/29	3	25.85	3	26.03	26.20	0	15,636	0.00%
2022/11/28	3.3	25.51	0	0.00	25.85	3.3	15,494	0.02%
2022/11/25	1	25.70	1	25.70	25.90	0	15,448	0.00%
2022/11/23	1	25.45	1	25.50	25.45	0	15,251	0.00%
2022/11/22	0	25.35	0	0.00	25.30	0	15,217	0.00%
2022/11/21	3	25.25	3	25.25	25.35	0	15,132	0.00%
2022/11/18	2	25.25	0	0.00	25.30	2	15,085	0.01%
2022/11/17	1.1	25.40	0	0.00	25.55	1.1	14,982	0.01%
2022/11/16	0.4	25.61	0	0.00	25.70	0.4	15,010	0.00%
2022/11/15	0.3	25.82	0	0.00	25.90	0.3	14,833	0.00%
2022/11/14	17.5	25.85	0.4	25.90	25.80	17.1	14,741	0.12%
2022/11/11	2	25.60	5.1	25.57	25.90	-3.1	14,501	-0.02%
2022/11/10	6.6	25.27	0	0.00	25.15	6.6	14,332	0.05%
2022/11/09	0.1	25.20	1	25.30	25.30	-0.9	14,352	-0.01%
2022/11/08	5	24.97	4	25.00	25.10	1	14,290	0.01%
2022/11/07	11.1	24.88	0	0.00	24.95	11.1	14,254	0.08%
2022/11/04	1	24.65	0	0.00	24.95	1	14,308	0.01%
2022/11/03	1.2	24.54	0	0.00	24.55	1.2	14,262	0.01%
2022/11/02	0	24.75	0	0.00	24.75	0	14,218	0.00%
2022/11/01	2	24.78	0	0.00	24.90	2	14,409	0.01%
2022/10/31	0.1	24.80	0	0.00	24.75	0.1	14,436	0.00%
2022/10/28	2.2	24.61	0	0.00	24.55	2.2	14,652	0.02%
2022/10/27	1.2	24.61	0.9	24.95	24.60	0.3	14,850	0.00%
2022/10/25	0	0.00	5	24.70	24.75	-5	14,979	-0.03%
2022/10/24	0	24.35	0.1	24.50	24.50	0	15,161	0.00%
2022/10/21	0.1	24.25	2	24.15	24.15	-1.9	15,163	-0.01%
2022/10/20	15.2	23.61	0	0.00	23.75	15.2	15,189	0.10%
2022/10/19	3.2	23.95	0	0.00	23.75	3.2	14,930	0.02%
2022/10/18	10	24.00	0	0.00	24.05	10	14,910	0.07%
2022/10/17	3.3	24.01	0.3	24.05	24.00	3.1	14,972	0.02%
2022/10/14	4.2	24.51	1.5	24.55	24.45	2.7	14,912	0.02%
2022/10/13	5.8	24.59	0	0.00	24.55	5.8	14,869	0.04%
2022/10/12	0.2	25.14	1.1	25.00	25.15	-0.8	14,573	-0.01%
2022/10/11	13.9	25.02	1	24.95	25.00	12.9	14,633	0.09%
2022/10/07	2.4	25.51	0	0.00	25.50	2.4	14,359	0.02%
2022/10/06	1	25.70	2	25.65	25.80	-1	14,317	-0.01%
2022/10/05	4.1	25.57	3	25.50	25.45	1.1	14,397	0.01%
2022/10/04	8.4	25.46	2	25.55	25.55	6.4	14,411	0.04%
2022/10/03	5.4	25.68	5	25.55	25.65	0.4	14,232	0.00%
2022/09/30	6.7	26.05	21.4	26.05	26.00	-14.7	14,164	-0.10%
2022/09/29	3	26.30	1	26.40	26.35	2	14,154	0.01%
2022/09/28	13.9	26.26	3	26.25	26.35	10.9	14,075	0.08%
2022/09/27	4.1	26.30	4	26.30	26.60	0	13,907	0.00%
2022/09/26	32	26.32	5	26.35	26.25	27	13,928	0.19%
2022/09/23	5	26.55	0	0.00	26.65	5	14,030	0.04%
2022/09/22	9.1	26.50	10	26.50	26.50	-1	14,280	-0.01%
2022/09/21	5	26.70	0	0.00	26.75	5	14,397	0.03%
2022/09/20	0	0.00	2	26.60	26.50	-2	14,439	-0.01%
2022/09/19	0	0.00	2	26.83	26.60	-2	14,574	-0.01%
2022/09/16	0	0.00	37	26.95	26.90	-37	14,830	-0.25%
2022/09/15	0.6	26.45	1	26.60	26.45	-0.4	14,670	0.00%
2022/09/14	0.6	26.55	0.2	26.60	26.40	0.4	14,859	0.00%
2022/09/13	4.1	26.79	8	26.76	26.75	-3.9	15,390	-0.03%
2022/09/12	3.4	26.70	0.3	26.90	26.80	3.2	15,786	0.02%
2022/09/08	6	26.25	0	0.00	26.45	6	16,168	0.04%
2022/09/07	6	26.28	0	0.00	26.20	6	16,563	0.04%
2022/09/06	0	0.00	2	26.65	26.60	-2	16,710	-0.01%
2022/09/05	3.3	26.46	0	0.00	26.45	3.3	16,861	0.02%
2022/09/02	1	26.20	0	0.00	26.15	1	17,023	0.01%
2022/09/01	4.1	26.22	0	0.00	26.30	4.1	17,117	0.02%
2022/08/31	1	26.55	3	26.55	26.55	-2	17,015	-0.01%
2022/08/30	5.2	26.22	0	0.00	26.35	5.2	17,038	0.03%
2022/08/29	3.7	26.29	3	26.40	26.35	0.7	17,074	0.00%
2022/08/26	1	26.60	0	0.00	26.65	1	17,112	0.01%
2022/08/25	2	26.43	0	0.00	26.55	2	17,237	0.01%
2022/08/23	3.6	26.20	0	0.00	26.15	3.6	18,826	0.02%
2022/08/22	3	26.58	0	0.00	26.60	3	19,109	0.02%
2022/08/19	0.1	26.75	0	0.00	26.80	0.1	19,335	0.00%
2022/08/18	0	0.00	1	26.75	26.80	-1	19,534	-0.01%
2022/08/17	1	26.60	3	26.75	26.80	-2	19,732	-0.01%
2022/08/16	1	26.50	0	0.00	26.55	1	19,947	0.01%
2022/08/15	1.2	26.76	4	26.63	26.60	-2.8	20,364	-0.01%
2022/08/12	0.1	26.65	0	0.00	26.65	0.1	20,639	0.00%
2022/08/11	0.1	26.75	5	26.55	26.80	-4.9	20,912	-0.02%
2022/08/10	1.1	26.29	14	26.28	26.30	-12.9	21,162	-0.06%
2022/08/09	6	25.88	3	25.65	25.90	3	21,187	0.01%
2022/08/08	12	25.43	0	0.00	25.45	12	21,340	0.06%
2022/08/05	1.6	25.61	0	0.00	25.65	1.6	21,289	0.01%
2022/08/04	23.1	25.45	0	0.00	25.55	23.1	21,507	0.11%
2022/08/03	3	26.85	0	0.00	26.95	3	21,404	0.01%
2022/08/02	4.5	26.86	2	26.95	26.95	2.5	21,427	0.01%
2022/08/01	1.1	27.01	2	27.10	27.00	-0.9	21,415	0.00%
2022/07/29	2	26.83	11	26.92	27.00	-9	21,474	-0.04%
2022/07/28	2	26.55	1	26.50	26.75	1	21,233	0.00%
2022/07/27	0	0.00	2	26.38	26.35	-2	21,094	-0.01%
2022/07/26	0	0.00	2	26.00	25.90	-2	20,974	-0.01%
2022/07/25	1	25.85	0	0.00	26.00	1	20,901	0.00%
2022/07/22	0	0.00	5	25.65	25.75	-5	21,003	-0.02%
2022/07/21	0	0.00	200	25.48	25.50	-200	20,972	-0.95%	大賣/鉅額交易
2022/07/20	14	25.03	1	25.40	25.00	13	21,046	0.06%
2022/07/19	0	0.00	200	25.15	25.05	-200	21,077	-0.95%	大賣/鉅額交易
2022/07/18	38	24.90	2	25.05	25.05	36	21,225	0.17%
2022/07/15	10.2	24.73	0	0.00	24.70	10.2	21,225	0.05%
2022/07/14	6.1	25.14	0	0.00	25.20	6.1	21,294	0.03%
2022/07/13	8.5	24.99	0	0.00	25.30	8.5	21,346	0.04%
2022/07/12	9.4	24.53	0	0.00	24.50	9.4	21,402	0.04%
2022/07/11	10.4	25.43	8.5	25.50	25.30	1.9	21,405	0.01%
2022/07/08	0	25.70	1	25.75	25.50	-1	21,700	0.00%
2022/07/07	3.1	25.60	0.9	25.75	25.55	2.2	21,745	0.01%
2022/07/06	4.5	25.74	1	25.65	25.60	3.5	21,680	0.02%
2022/07/05	3.3	25.99	0	0.00	25.95	3.3	21,855	0.02%
2022/07/04	2	25.85	1	25.95	25.90	1	21,929	0.00%
2022/07/01	4.1	25.82	2	26.00	25.80	2.1	22,193	0.01%
2022/06/30	4.1	26.15	0	0.00	26.20	4.1	22,426	0.02%
2022/06/28	0.1	26.50	0	0.00	26.45	0.1	22,321	0.00%
2022/06/27	0.1	26.50	3	26.50	26.45	-3	22,337	-0.01%
2022/06/24	0.1	26.25	1	26.45	26.40	-1	22,154	0.00%
2022/06/23	0.2	26.28	14	26.36	26.25	-13.8	21,934	-0.06%
2022/06/22	4.1	26.23	5.2	26.30	26.30	-1.2	21,769	-0.01%
2022/06/21	0	0.00	2	26.50	26.40	-2	21,655	-0.01%
2022/06/20	0.4	25.83	0	0.00	25.80	0.4	21,249	0.00%
2022/06/17	8.6	25.89	12.3	26.20	25.85	-3.7	20,924	-0.02%
2022/06/16	3.1	26.50	3.5	26.68	26.40	-0.4	20,568	0.00%
2022/06/15	18.2	26.45	0	0.00	26.40	18.2	20,682	0.09%
2022/06/13	6.4	25.88	0	0.00	26.20	6.4	20,681	0.03%
2022/06/10	2.3	26.30	8.4	26.30	26.20	-6.1	20,562	-0.03%
2022/06/08	2	26.48	0	0.00	26.45	2	20,569	0.01%
2022/06/07	2.1	26.45	0	0.00	26.45	2.1	20,624	0.01%
2022/06/06	3.4	26.28	0	0.00	26.35	3.4	20,684	0.02%
2022/06/02	1.1	26.41	0	0.00	26.40	1.1	20,909	0.01%
2022/06/01	5	26.79	0	0.00	26.50	5	21,246	0.02%
2022/05/31	3.1	26.50	0	0.00	27.35	3.1	20,960	0.01%
2022/05/30	1	26.70	1	26.60	26.95	0	19,744	0.00%
2022/05/27	1	26.55	1	26.50	26.55	0	19,459	0.00%
2022/05/26	1	26.34	0	0.00	26.25	1	19,429	0.00%
2022/05/25	1.4	26.31	1	26.35	26.35	0.4	19,678	0.00%
2022/05/24	1.2	26.50	1	26.35	26.50	0.2	19,804	0.00%
2022/05/20	2.1	26.00	0	0.00	26.20	2.1	19,291	0.01%
2022/05/19	3	25.82	0.1	25.95	25.80	3	19,053	0.02%
2022/05/18	1	26.30	1	26.15	26.35	0	18,812	0.00%
2022/05/17	5.1	25.51	0	0.00	25.50	5.1	18,588	0.03%
2022/05/16	1.3	25.48	0	0.00	25.70	1.3	18,547	0.01%
2022/05/13	5.3	25.52	2	25.35	25.60	3.3	18,389	0.02%
2022/05/12	15.3	25.72	0	0.00	25.50	15.3	18,420	0.08%
2022/05/11	6	26.25	4	26.15	26.35	2	18,171	0.01%
2022/05/10	3.3	26.03	1	26.30	26.35	2.3	18,077	0.01%
2022/05/09	24.5	26.19	3	26.15	26.10	21.5	18,003	0.12%
2022/05/06	34	26.66	5	26.75	26.85	29	18,006	0.16%
2022/05/05	7.4	27.20	1	27.05	27.10	6.4	18,118	0.04%
2022/05/04	6	27.36	0	0.00	27.40	6	18,084	0.03%
2022/05/03	6	27.54	0	0.00	27.50	6	18,343	0.03%
2022/04/29	0	0.00	10	27.60	27.80	-10	18,470	-0.05%
2022/04/28	10.2	27.45	1	27.50	27.60	9.2	18,634	0.05%
2022/04/27	2	27.75	4.1	27.80	27.65	-2.1	18,543	-0.01%
2022/04/26	2.1	28.19	0	0.00	28.00	2.1	18,531	0.01%
2022/04/25	9.8	27.54	1.5	27.67	27.60	8.3	18,432	0.04%
2022/04/22	8.1	27.58	7.3	27.48	27.95	0.8	18,353	0.00%
2022/04/21	2.3	27.85	0	0.00	27.70	2.3	18,387	0.01%
2022/04/20	11	27.58	1	27.80	28.10	10	18,500	0.05%
2022/04/19	26	28.09	31	27.89	27.75	-5	18,465	-0.03%
2022/04/18	23.1	27.89	3	27.90	27.80	20.1	18,595	0.11%
2022/04/15	4.3	28.48	12	28.40	28.40	-7.7	18,348	-0.04%
2022/04/14	8.2	28.83	4.2	28.98	28.60	4	18,334	0.02%
2022/04/13	4	29.45	5	29.39	29.55	-1	18,102	-0.01%
2022/04/12	5.4	29.61	28	29.56	29.60	-22.6	17,969	-0.13%
2022/04/11	5.2	29.74	14	29.68	29.65	-8.9	17,812	-0.05%
2022/04/08	0.1	29.35	2.2	29.45	29.50	-2.1	17,646	-0.01%
2022/04/07	14.2	29.53	26.7	29.76	29.10	-12.5	17,519	-0.07%
2022/04/06	9.5	29.31	13.3	29.45	29.75	-3.7	17,130	-0.02%
2022/04/01	0	0.00	3.1	28.47	28.50	-3.1	16,701	-0.02%
2022/03/31	4	28.43	6.8	28.45	28.45	-2.8	16,554	-0.02%
2022/03/30	2	27.90	3	27.80	28.00	-1	16,221	-0.01%
2022/03/29	3.1	27.65	0	0.00	27.65	3.1	15,994	0.02%
2022/03/28	2.1	27.60	20	27.70	27.80	-18	15,957	-0.11%
2022/03/25	1.4	27.64	2	27.65	27.75	-0.6	15,883	0.00%
2022/03/24	0.2	27.51	36	27.56	27.60	-35.9	15,791	-0.23%
2022/03/23	0	0.00	15	27.43	27.50	-15	15,821	-0.09%
2022/03/22	3	26.87	13	26.97	27.20	-10	15,653	-0.06%
2022/03/21	3.5	27.00	5	27.12	27.00	-1.5	15,565	-0.01%
2022/03/18	16	26.73	36.5	26.97	27.00	-20.5	15,517	-0.13%
2022/03/17	7.3	26.60	27.2	26.48	26.55	-19.9	15,079	-0.13%
2022/03/16	0	0.00	9	26.18	26.30	-9	14,874	-0.06%
2022/03/15	2.2	25.79	0	0.00	25.90	2.2	14,711	0.02%
2022/03/14	0	0.00	5	25.80	25.95	-5	14,695	-0.03%
2022/03/11	7.9	25.56	0	0.00	25.60	7.9	14,709	0.05%
2022/03/10	52	25.74	0	0.00	25.75	52	14,721	0.35%
2022/03/09	26.2	25.13	0	0.00	25.10	26.2	14,629	0.18%
2022/03/08	24.3	25.23	0	0.00	25.05	24.3	14,503	0.17%
2022/03/07	18.1	25.41	2	25.35	25.50	16.1	14,280	0.11%
2022/03/04	10.1	25.95	8.2	25.90	26.00	2	14,549	0.01%
2022/03/03	10	26.17	0	0.00	26.25	10	14,587	0.07%
2022/03/02	3.4	26.11	57	26.07	26.25	-53.7	14,666	-0.37%
2022/03/01	1.7	26.07	1	26.05	26.10	0.7	14,606	0.00%
2022/02/25	19.7	25.57	1	25.46	25.70	18.7	14,418	0.13%
2022/02/24	29.1	25.86	24	25.90	25.85	5.1	13,978	0.04%
2022/02/23	2.3	26.16	5	26.05	26.25	-2.7	13,716	-0.02%
2022/02/22	17.3	26.08	24	25.98	26.20	-6.7	13,725	-0.05%
2022/02/21	4.9	26.25	4.1	26.28	26.35	0.8	13,701	0.01%
2022/02/18	2	26.38	9	26.40	26.35	-7	13,812	-0.05%
2022/02/17	0	0.00	2	26.60	26.60	-2	13,849	-0.01%
2022/02/16	3.3	26.34	0	0.00	26.35	3.3	13,860	0.02%
2022/02/15	3.8	26.32	0	0.00	26.20	3.8	13,890	0.03%
2022/02/14	12.1	26.13	15	26.30	26.40	-2.9	13,880	-0.02%
2022/02/11	33.2	26.46	8	26.51	26.55	25.2	13,718	0.18%
2022/02/10	6.4	26.41	34	26.40	26.60	-27.6	13,790	-0.20%
2022/02/09	8.5	26.32	8	26.45	26.55	0.5	13,764	0.00%
2022/02/08	6.4	26.11	6	26.19	26.20	0.4	13,636	0.00%
2022/02/07	9	25.39	1.3	25.52	25.75	7.8	13,397	0.06%
2022/01/26	5	25.04	0	0.00	25.15	5	13,050	0.04%
2022/01/25	24.3	24.76	2	24.75	25.10	22.3	13,017	0.17%
2022/01/24	10.2	24.94	0	0.00	25.15	10.2	12,765	0.08%
2022/01/21	16.1	25.16	0	0.00	25.20	16.1	12,770	0.13%
2022/01/20	2	25.30	5.4	25.44	25.50	-3.4	12,567	-0.03%
2022/01/19	17	25.22	6	25.31	25.35	11	12,445	0.09%
2022/01/18	11.1	25.41	3	25.38	25.35	8.1	12,468	0.06%
2022/01/17	3.3	25.32	2	25.30	25.35	1.3	12,371	0.01%
2022/01/14	1.1	25.50	45	25.78	25.50	-44	12,245	-0.36%
2022/01/13	5	25.65	53	25.61	25.80	-48	12,173	-0.39%
2022/01/12	5	25.47	3	25.53	25.55	2	11,969	0.02%
2022/01/11	21.2	25.29	135.8	25.21	25.45	-114.6	11,936	-0.96%	大賣/鉅額交易
2022/01/10	11.5	24.95	0	0.00	25.10	11.5	11,772	0.10%
2022/01/07	10	25.00	1.3	24.99	25.00	8.7	11,806	0.07%
2022/01/06	20	24.65	0	0.00	24.80	20	11,623	0.17%
2022/01/05	1.3	24.53	23	24.50	24.65	-21.7	11,484	-0.19%
2022/01/04	25	24.45	0	0.00	24.50	25	11,607	0.22%
2022/01/03	4.1	24.45	1.3	24.62	24.40	2.8	11,606	0.02%
2021/12/30	2.1	24.50	0	0.00	24.50	2.1	11,545	0.02%
2021/12/29	1	24.50	21.3	24.45	24.55	-20.3	11,615	-0.17%
2021/12/28	0	0.00	1	24.25	24.35	-1	11,614	-0.01%
2021/12/27	1.4	24.22	5	24.24	24.25	-3.6	11,573	-0.03%
2021/12/24	3.1	24.15	0	0.00	24.20	3.1	11,784	0.03%
2021/12/22	0	24.10	0	0.00	24.10	0	12,045	0.00%
2021/12/21	0	0.00	2.2	24.09	24.10	-2.2	12,066	-0.02%
2021/12/20	11	23.93	0	0.00	23.95	11	12,072	0.09%
2021/12/17	0.1	24.15	6	24.06	24.15	-6	12,008	-0.05%
2021/12/16	2	23.93	2	23.90	23.95	0	11,898	0.00%
2021/12/15	0.4	24.05	2	23.95	23.90	-1.6	12,243	-0.01%
2021/12/14	1.4	23.98	0	0.00	23.90	1.4	12,569	0.01%
2021/12/13	3	24.17	0	0.00	24.10	3	12,520	0.02%
2021/12/10	1.6	24.07	1	24.10	24.10	0.6	12,483	0.00%
2021/12/09	15.1	23.98	1	24.00	24.00	14.1	12,461	0.11%
2021/12/08	1	23.95	0	0.00	24.00	1	12,429	0.01%
2021/12/07	4	23.71	1.9	23.88	24.00	2.1	12,364	0.02%
2021/12/06	1.2	23.75	4	23.79	23.80	-2.8	12,355	-0.02%
2021/12/03	3.4	23.69	12	23.70	23.75	-8.6	12,455	-0.07%
2021/12/02	1	23.60	19	23.68	23.70	-18	12,452	-0.14%
2021/12/01	1.1	23.32	9	23.48	23.60	-7.9	12,410	-0.06%
2021/11/30	17.1	23.19	0	0.00	23.10	17.1	12,353	0.14%
2021/11/29	7.2	23.29	0	0.00	23.30	7.2	11,718	0.06%
2021/11/26	12.1	23.46	2.3	23.62	23.50	9.8	11,677	0.08%
2021/11/25	1.2	23.73	1	23.75	23.80	0.2	11,846	0.00%
2021/11/24	2.2	23.77	0	0.00	23.70	2.2	11,964	0.02%
2021/11/23	3.1	23.57	1	23.65	23.60	2	12,109	0.02%
2021/11/22	5.1	23.69	0	0.00	23.70	5.1	12,531	0.04%
2021/11/19	7	23.74	1	23.80	23.75	6	12,989	0.05%
2021/11/18	4.1	23.90	6.3	23.93	24.00	-2.2	13,360	-0.02%
2021/11/17	3	23.70	14.1	23.73	23.85	-11.1	13,323	-0.08%
2021/11/16	2.3	23.46	7	23.58	23.60	-4.7	13,402	-0.04%
2021/11/15	7.4	23.47	15.1	23.47	23.50	-7.7	13,513	-0.06%
2021/11/12	1	23.20	5	23.22	23.40	-4	13,464	-0.03%
2021/11/11	0	0.00	56.5	23.10	23.15	-56.5	13,651	-0.41%
2021/11/10	0.6	23.05	10.5	23.02	23.10	-9.9	13,777	-0.07%
2021/11/09	1.1	22.95	21	22.95	23.05	-19.9	13,822	-0.14%
2021/11/08	0	0.00	22.5	22.96	23.00	-22.5	13,749	-0.16%
2021/11/05	1.3	22.92	22	22.92	23.00	-20.7	13,791	-0.15%
2021/11/04	0	0.00	20.1	22.93	22.95	-20.1	13,743	-0.15%
2021/11/03	1	22.85	40	22.90	22.95	-39	13,836	-0.28%
2021/11/02	0.6	22.90	22	22.90	22.95	-21.4	13,927	-0.15%
2021/11/01	0.4	22.90	22.2	22.89	22.85	-21.8	13,985	-0.16%
2021/10/29	0	0.00	10.4	22.80	22.90	-10.4	13,998	-0.07%
2021/10/28	0.3	22.90	10	22.90	22.90	-9.7	13,916	-0.07%
2021/10/27	2.1	22.85	12	22.88	22.90	-9.9	13,939	-0.07%
2021/10/26	0	0.00	1	22.90	22.90	-1	14,081	-0.01%
2021/10/25	1.2	22.81	12.2	22.75	22.80	-11	13,961	-0.08%
2021/10/22	0	22.85	0.2	22.85	22.80	-0.1	14,068	0.00%
2021/10/21	1	22.80	0.1	22.85	22.80	0.9	14,115	0.01%
2021/10/20	0	22.80	17.3	22.72	22.80	-17.3	14,108	-0.12%
2021/10/19	0	0.00	2.3	22.80	22.80	-2.3	14,230	-0.02%
2021/10/18	1.1	22.70	8	22.70	22.70	-6.9	14,205	-0.05%
2021/10/15	1.2	22.58	2	22.60	22.60	-0.8	14,220	-0.01%
2021/10/14	0	0.00	4	22.46	22.40	-4	14,164	-0.03%
2021/10/13	2.6	22.43	1.8	22.47	22.45	0.8	14,276	0.01%
2021/10/12	1.8	22.33	0	0.00	22.50	1.8	14,367	0.01%
2021/10/07	1	22.50	0	22.55	22.55	1	14,274	0.01%
2021/10/06	9.1	22.35	0	0.00	22.40	9.1	14,279	0.06%
2021/10/05	18	22.39	0.8	22.50	22.35	17.2	14,240	0.12%
2021/10/04	2	22.35	2.9	22.47	22.45	-0.9	14,218	-0.01%
2021/10/01	5.1	22.32	5	22.45	22.40	0.1	14,208	0.00%
2021/09/30	0.1	22.60	2	22.53	22.55	-2	14,047	-0.01%
2021/09/28	1.2	22.56	3	22.55	22.55	-1.8	13,853	-0.01%
2021/09/27	1.2	22.58	17.8	22.60	22.60	-16.5	13,842	-0.12%
2021/09/24	1	22.50	2	22.53	22.60	-1	13,838	-0.01%
2021/09/23	2	22.43	0	0.00	22.50	2	13,891	0.01%
2021/09/22	19.9	22.24	0	0.00	22.25	19.9	13,936	0.14%
2021/09/17	2.6	22.63	20	22.75	22.50	-17.4	13,614	-0.13%
2021/09/16	1.1	22.65	22	22.65	22.75	-20.9	13,269	-0.16%
2021/09/15	20.4	22.65	3	22.65	22.65	17.4	13,272	0.13%
2021/09/14	2	22.65	4	22.68	22.70	-2	13,385	-0.01%
2021/09/10	1.7	22.50	0.2	22.45	22.50	1.5	13,508	0.01%
2021/09/09	10.2	22.40	1	22.45	22.35	9.2	13,836	0.07%
2021/09/08	0.5	22.47	33	22.36	22.55	-32.5	13,836	-0.23%
2021/09/07	2.3	22.56	2	22.53	22.55	0.3	13,793	0.00%
2021/09/06	2.2	22.71	5.1	22.75	22.65	-2.9	13,824	-0.02%
2021/09/03	1	22.60	1	22.80	22.80	0	13,838	0.00%
2021/09/02	2	22.53	0.1	22.60	22.60	1.9	13,843	0.01%
2021/09/01	1	22.85	0.2	22.85	22.85	0.8	13,752	0.01%
2021/08/31	2	22.58	2	22.60	22.90	0	13,706	0.00%
2021/08/30	5	22.54	0	0.00	22.80	5	13,469	0.04%
2021/08/27	7	22.33	3	22.37	22.45	4	13,317	0.03%
2021/08/26	20.8	21.99	3	22.03	22.10	17.8	13,130	0.14%
2021/08/25	6.6	23.06	10	23.06	23.05	-3.4	12,765	-0.03%
2021/08/24	3	23.00	0	0.00	23.10	3	12,247	0.02%
2021/08/23	1	23.00	0.1	23.05	23.05	0.9	11,894	0.01%
2021/08/20	2	23.03	0.3	23.00	23.00	1.8	11,824	0.02%
2021/08/19	1	23.00	0	0.00	23.00	1	12,066	0.01%
2021/08/18	1	23.15	20.5	23.10	23.15	-19.5	11,913	-0.16%
2021/08/17	0	0.00	30.4	23.03	23.15	-30.4	11,877	-0.26%
2021/08/16	2.1	22.98	1	23.00	23.00	1.1	11,648	0.01%
2021/08/13	5	23.00	10	23.08	23.10	-5	11,574	-0.04%
2021/08/12	1	23.05	2	23.05	23.10	-1	11,601	-0.01%
2021/08/11	1	23.00	4	23.08	23.10	-3	11,655	-0.03%
2021/08/10	16.6	23.00	7.1	23.00	23.00	9.4	11,701	0.08%
2021/08/09	1	22.95	0	0.00	23.05	1	12,092	0.01%
2021/08/06	0.3	23.00	0	0.00	23.00	0.3	12,215	0.00%
2021/08/05	0.1	23.05	4.5	23.02	23.10	-4.4	12,567	-0.04%
2021/08/04	1	23.00	6	23.00	23.00	-5	13,387	-0.04%
2021/08/03	1	22.95	1	22.95	23.00	0	13,574	0.00%
2021/07/30	5	22.76	0.1	22.85	22.75	4.9	13,755	0.04%
2021/07/29	2	22.80	5	22.85	22.90	-3	13,733	-0.02%
2021/07/28	2	22.80	5	22.73	22.80	-3	13,804	-0.02%
2021/07/27	0	0.00	1	22.90	22.90	-1	14,110	-0.01%
2021/07/26	4.6	22.87	0	0.00	22.85	4.6	14,583	0.03%
2021/07/23	1	23.00	27.3	22.98	23.00	-26.3	14,578	-0.18%
2021/07/22	2	22.93	5	22.93	22.95	-3	14,534	-0.02%
2021/07/21	2	22.80	6.3	22.85	22.85	-4.3	14,517	-0.03%
2021/07/20	6.8	22.81	1.1	22.85	22.75	5.7	14,656	0.04%
2021/07/19	1	22.85	0	0.00	23.00	1	14,673	0.01%
2021/07/16	1	22.85	8	22.85	22.95	-7	14,780	-0.05%
2021/07/15	0.1	22.90	10	22.85	22.85	-9.9	14,887	-0.07%
2021/07/14	1.3	22.80	32.2	22.85	22.90	-30.9	14,975	-0.21%
2021/07/13	0	0.00	5	22.75	22.80	-5	15,143	-0.03%
2021/07/12	5.6	22.73	9.1	22.76	22.70	-3.6	15,188	-0.02%
2021/07/09	4.1	22.51	7	22.59	22.65	-2.9	15,270	-0.02%
2021/07/08	33	22.50	10	22.55	22.55	23	15,284	0.15%
2021/07/07	1	22.50	4.1	22.50	22.50	-3.1	15,334	-0.02%
2021/07/06	0	0.00	4.4	22.56	22.60	-4.4	15,402	-0.03%
2021/07/05	6.1	22.48	3	22.53	22.60	3.1	15,468	0.02%
2021/07/02	1	22.50	14	22.49	22.45	-13	15,504	-0.08%
2021/07/01	0	0.00	11	22.60	22.50	-11	15,588	-0.07%
2021/06/30	1	22.65	2	22.65	22.70	-1	15,659	-0.01%
2021/06/29	3	22.55	1	22.60	22.55	2	15,697	0.01%
2021/06/28	1.1	22.50	0	0.00	22.60	1.1	15,821	0.01%
2021/06/25	6.5	22.38	0	0.00	22.45	6.5	15,888	0.04%
2021/06/24	0	0.00	2	22.38	22.35	-2	16,016	-0.01%
2021/06/23	0	0.00	21	22.44	22.40	-21	16,136	-0.13%
2021/06/22	1	22.30	3.4	22.30	22.25	-2.4	16,061	-0.02%
2021/06/21	2.1	22.08	2.1	22.11	22.35	-0.1	16,091	0.00%
2021/06/18	2.1	22.18	3	22.30	22.10	-0.9	16,007	-0.01%
2021/06/17	2	22.30	3	22.25	22.30	-1	15,716	-0.01%
2021/06/16	1	22.20	0	0.00	22.30	1	16,117	0.01%
2021/06/15	0.3	22.31	6	22.30	22.30	-5.7	16,149	-0.04%
2021/06/11	5	22.11	0	0.00	22.20	5	16,403	0.03%
2021/06/10	3.1	22.04	0	0.00	22.10	3.1	16,643	0.02%
2021/06/09	2	22.05	0	0.00	22.10	2	16,750	0.01%
2021/06/08	7.1	22.11	3.1	22.15	22.15	4	16,868	0.02%
2021/06/07	14.3	22.02	5	22.10	22.10	9.3	17,111	0.05%
2021/06/04	5	22.10	0	0.00	22.25	5	17,260	0.03%
2021/06/03	2	22.23	0.1	22.35	22.25	2	17,736	0.01%
2021/06/02	2	22.15	4.1	22.27	22.30	-2.1	17,919	-0.01%
2021/06/01	2	22.10	3.2	22.14	22.20	-1.2	17,974	-0.01%
2021/05/31	0	0.00	3.2	21.98	22.00	-3.2	18,220	-0.02%
2021/05/28	0	0.00	5	21.80	21.85	-5	18,356	-0.03%
2021/05/27	23	21.58	2	21.55	21.70	21	18,689	0.11%
2021/05/25	2.4	21.67	0	21.65	21.75	2.4	18,950	0.01%
2021/05/24	4	21.40	2	21.50	21.50	2	18,997	0.01%
2021/05/21	0	0.00	3.1	21.70	21.65	-3.1	19,245	-0.02%
2021/05/20	10	21.52	0	0.00	21.55	10	19,338	0.05%
2021/05/19	2.2	21.63	22	21.56	21.65	-19.8	19,349	-0.10%
2021/05/18	1.1	21.56	11.1	21.56	21.65	-10	19,349	-0.05%
2021/05/17	33.1	21.13	11.1	21.18	21.10	22	19,591	0.11%
2021/05/14	7	21.60	5	21.70	21.70	2	19,253	0.01%
2021/05/13	65.5	21.38	10	21.15	21.45	55.5	19,039	0.29%
2021/05/12	61.3	21.68	13	21.74	21.50	48.3	18,657	0.26%
2021/05/11	51.5	22.41	0.1	22.65	22.40	51.4	17,762	0.29%
2021/05/10	0.1	22.65	8.1	22.60	22.80	-8	17,585	-0.05%
2021/05/07	0	0.00	7	22.45	22.50	-7	17,731	-0.04%
2021/05/06	15	22.40	7	22.39	22.35	8	17,811	0.04%
2021/05/05	5.4	22.22	9	22.13	22.20	-3.6	17,760	-0.02%
2021/05/04	109.5	22.21	29.7	22.29	22.25	79.9	17,799	0.45%	大買/
2021/05/03	111.3	22.28	26.3	22.40	22.40	85	17,488	0.49%	大買/
2021/04/28	8	22.91	6	22.92	23.00	2	17,252	0.01%
2021/04/27	1	22.90	1	22.95	22.95	0	17,516	0.00%
2021/04/26	1.4	22.92	2.1	22.90	23.00	-0.7	17,539	0.00%
2021/04/23	6.2	22.74	6	22.75	22.75	0.2	17,481	0.00%
2021/04/22	2.3	22.92	8	22.96	22.90	-5.7	17,542	-0.03%
2021/04/21	7	22.91	11	22.95	22.90	-4	17,411	-0.02%
2021/04/20	13.1	22.93	4.1	22.90	22.90	9	17,307	0.05%
2021/04/19	8.4	22.85	14.1	22.92	23.00	-5.7	17,248	-0.03%
2021/04/16	1	22.65	19.5	22.50	22.70	-18.5	17,151	-0.11%
2021/04/15	0.2	22.34	88	22.49	22.50	-87.8	17,364	-0.51%
2021/04/14	192	22.30	0	0.00	22.25	192	17,322	1.11%	大買/鉅額交易
2021/04/13	57.5	22.25	13.4	22.20	22.25	44.1	17,373	0.25%
2021/04/12	153	22.10	15	22.07	22.15	138	17,373	0.79%	大買/鉅額交易
2021/04/09	7	22.05	20.1	22.10	22.10	-13.1	17,436	-0.08%
2021/04/08	2	22.13	9	22.15	22.10	-7	17,463	-0.04%
2021/04/07	3.1	22.13	11	22.15	22.20	-7.9	17,684	-0.04%
2021/04/06	10.2	22.07	0.1	22.15	22.10	10.2	17,678	0.06%
2021/04/01	77	22.07	227	22.10	22.05	-150	17,607	-0.85%	大賣/鉅額交易
2021/03/31	1	22.20	0	0.00	22.20	1	17,499	0.01%
2021/03/30	9	22.14	13.1	22.20	22.25	-4.1	17,349	-0.02%
2021/03/29	2	22.15	11	22.15	22.20	-9	17,225	-0.05%
2021/03/26	4	22.01	27	22.09	22.05	-23	17,110	-0.13%
2021/03/25	4.4	21.95	5.5	22.01	22.05	-1	16,997	-0.01%
2021/03/24	3	21.90	3	21.90	21.90	0	17,042	0.00%
2021/03/23	9.9	21.83	8	21.85	21.85	1.9	17,006	0.01%
2021/03/22	3.2	21.74	3	21.65	21.85	0.2	17,098	0.00%
2021/03/19	31	21.60	0	0.00	21.50	31	17,165	0.18%
2021/03/18	1.2	21.92	13.1	21.93	21.95	-11.9	16,788	-0.07%
2021/03/17	34.1	21.90	4	22.00	21.90	30.1	16,831	0.18%
2021/03/16	4	22.05	22	22.08	22.15	-18	16,770	-0.11%
2021/03/15	14.1	21.90	38.1	21.90	21.95	-24	17,043	-0.14%
2021/03/12	3	21.68	3	21.68	21.75	0	17,330	0.00%
2021/03/11	3	21.70	17	21.72	21.60	-14	17,493	-0.08%
2021/03/10	1.7	21.57	9.2	21.56	21.60	-7.5	17,361	-0.04%
2021/03/09	2.4	21.37	12.2	21.45	21.50	-9.9	17,252	-0.06%
2021/03/08	13.2	21.10	0	0.00	21.10	13.2	16,883	0.08%
2021/03/04	13.5	21.08	0	0.00	21.05	13.5	17,400	0.08%
2021/03/03	1.2	21.26	13	21.33	21.25	-11.8	17,280	-0.07%
2021/03/02	5.1	21.20	4	21.25	21.15	1.1	17,097	0.01%
2021/02/26	33.3	21.09	0	0.00	20.85	33.3	16,741	0.20%
2021/02/25	3	21.15	9	21.26	21.35	-6	16,235	-0.04%
2021/02/24	18.6	21.15	11	21.15	21.10	7.6	16,143	0.05%
2021/02/23	11.2	20.91	122	20.97	21.10	-110.8	16,111	-0.69%	大賣/鉅額交易
2021/02/22	22	20.88	3	20.95	20.80	19	15,976	0.12%
2021/02/19	17	20.84	3	20.85	20.90	14	16,074	0.09%
2021/02/18	53	20.85	2	20.85	20.85	51	16,145	0.32%
2021/02/17	174.2	20.74	1	20.75	20.80	173.2	16,250	1.07%	大買/鉅額交易
2021/02/05	4	20.51	0.1	20.65	20.60	3.9	15,959	0.02%
2021/02/04	5.5	20.43	0	0.00	20.40	5.5	16,049	0.03%
2021/02/03	12	20.43	0	0.00	20.40	12	16,418	0.07%
2021/02/02	6	20.32	0	0.00	20.40	6	16,717	0.04%
2021/02/01	12	20.35	1	20.35	20.30	11	16,805	0.07%
2021/01/29	27.1	20.26	0	20.40	20.20	27.1	16,838	0.16%
2021/01/28	23.2	20.32	0.4	20.45	20.35	22.8	16,605	0.14%
2021/01/27	3	20.47	12	20.52	20.40	-9	16,491	-0.05%
2021/01/26	3	20.50	0.2	20.60	20.45	2.9	16,490	0.02%
2021/01/25	3.1	20.59	2	20.58	20.70	1.1	16,461	0.01%
2021/01/22	51	20.43	1.8	20.45	20.40	49.2	16,638	0.30%
2021/01/21	3	20.53	2	20.70	20.50	1	16,522	0.01%
2021/01/20	40	20.64	11	20.70	20.50	29	16,491	0.18%
2021/01/19	9	20.92	3.2	20.90	20.90	5.8	16,147	0.04%
2021/01/18	8	20.90	1	20.95	20.95	7	16,144	0.04%
2021/01/15	2	21.20	11.3	21.25	21.05	-9.3	16,036	-0.06%
2021/01/14	11.2	21.30	12	21.28	21.30	-0.8	16,029	0.00%
2021/01/13	1	21.25	6	21.32	21.25	-5	16,070	-0.03%
2021/01/12	1	21.30	6	21.23	21.30	-5	16,086	-0.03%
2021/01/11	2	21.38	4	21.35	21.50	-2	16,130	-0.01%
2021/01/08	5	21.25	117.2	21.44	21.50	-112.2	16,091	-0.70%	大賣/鉅額交易
2021/01/07	10	21.10	11.2	21.19	21.25	-1.2	15,881	-0.01%
2021/01/06	6	21.06	2	21.10	21.00	4	15,806	0.03%
2021/01/05	1	21.10	1	21.10	21.25	0	15,685	0.00%
2021/01/04	13	21.16	12	21.23	21.10	1	15,707	0.01%
2020/12/31	5.1	21.24	14	21.21	21.35	-8.9	15,600	-0.06%
2020/12/30	3	21.13	44	21.30	21.35	-41	15,531	-0.26%
2020/12/29	6	20.80	5	20.86	20.90	1	15,347	0.01%
2020/12/28	2.3	20.76	2	20.75	20.80	0.3	15,271	0.00%
2020/12/25	4	20.70	2	20.75	20.80	2	15,315	0.01%
2020/12/24	12	20.70	0	0.00	20.70	12	15,388	0.08%
2020/12/23	11	20.69	10.3	20.70	20.70	0.8	15,549	0.00%
2020/12/22	5	20.73	1.5	20.78	20.70	3.5	15,733	0.02%
2020/12/21	3	20.70	5	20.77	20.80	-2	16,113	-0.01%
2020/12/18	10	20.73	3	20.70	20.75	7	16,333	0.04%
2020/12/17	18	20.71	3.5	20.71	20.70	14.5	16,399	0.09%
2020/12/16	3	20.72	6	20.73	20.75	-3	16,431	-0.02%
2020/12/15	7.8	20.56	7.4	20.61	20.60	0.4	16,446	0.00%
2020/12/14	16	20.71	0.4	20.90	20.65	15.6	16,425	0.09%
2020/12/11	17	20.83	12.1	20.87	20.85	4.9	16,384	0.03%
2020/12/10	13	20.57	1	20.55	20.60	12	16,209	0.07%
2020/12/09	37.7	20.50	49.9	20.49	20.60	-12.2	15,936	-0.08%
2020/12/08	32	20.87	6.5	20.85	20.85	25.5	15,427	0.17%
2020/12/07	26	21.23	1	21.40	21.30	25	15,022	0.17%
2020/12/04	9.5	21.30	6.1	21.33	21.35	3.4	14,919	0.02%
2020/12/03	21.2	21.23	3	21.22	21.25	18.2	14,870	0.12%
2020/12/02	9.2	21.23	1	21.35	21.35	8.2	14,919	0.05%
2020/12/01	9	21.28	3	21.28	21.40	6	15,101	0.04%
2020/11/30	27	21.31	5	21.30	21.30	22	15,230	0.14%
2020/11/27	3.1	21.37	2.1	21.40	21.40	1	14,897	0.01%
2020/11/26	1.2	21.41	1	21.45	21.50	0.2	14,990	0.00%
2020/11/25	5	21.49	1	21.55	21.50	4	15,331	0.03%
2020/11/24	9	21.48	3	21.50	21.50	6	15,346	0.04%
2020/11/23	6	21.58	0	0.00	21.60	6	15,409	0.04%
2020/11/20	25	21.57	0	21.65	21.60	25	15,382	0.16%
2020/11/19	9	21.64	53.2	21.72	21.70	-44.2	15,365	-0.29%
2020/11/18	7.1	21.69	35.2	21.75	21.80	-28.1	15,276	-0.18%
2020/11/17	2	21.53	2.4	21.63	21.65	-0.4	15,116	0.00%
2020/11/16	3.4	21.54	11.2	21.57	21.65	-7.8	15,413	-0.05%
2020/11/13	1.5	21.43	23	21.41	21.50	-21.5	15,386	-0.14%
2020/11/12	14	21.38	10	21.30	21.40	4	15,490	0.03%
2020/11/11	20	21.58	10.4	21.69	21.75	9.6	15,461	0.06%
2020/11/10	8	21.33	12	21.35	21.45	-4	15,358	-0.03%
2020/11/09	2.2	20.96	7	20.99	21.05	-4.8	15,268	-0.03%
2020/11/06	5	20.76	10	20.83	20.90	-5	15,375	-0.03%
2020/11/05	2	20.70	11	20.76	20.80	-9	15,553	-0.06%
2020/11/04	3	20.48	2	20.50	20.50	1	15,732	0.01%
2020/11/03	0	0.00	1	20.60	20.60	-1	17,096	-0.01%
2020/11/02	6	20.08	2	20.28	20.45	4	17,755	0.02%
2020/10/30	16.1	20.07	0	0.00	20.05	16.1	18,137	0.09%
2020/10/29	9.1	20.18	1	20.15	20.15	8.1	18,163	0.04%
2020/10/28	5.1	20.29	1	20.25	20.30	4.1	18,424	0.02%
2020/10/27	4.1	20.29	0	0.00	20.40	4.1	18,600	0.02%
2020/10/26	21.5	20.33	2.1	20.35	20.40	19.4	19,031	0.10%
2020/10/23	11.1	20.22	0	0.00	20.30	11.1	19,443	0.06%
2020/10/22	4.1	20.21	0	0.00	20.40	4.1	19,734	0.02%
2020/10/21	6	20.23	1	20.25	20.20	5	19,868	0.03%
2020/10/20	7	20.24	0	0.00	20.25	7	19,924	0.04%
2020/10/19	3	20.37	2.6	20.40	20.35	0.4	19,994	0.00%
2020/10/16	13	20.43	5	20.40	20.30	8	20,192	0.04%
2020/10/15	8	20.46	1	20.45	20.45	7	20,375	0.03%
2020/10/14	5.1	20.61	4	20.65	20.60	1.1	20,450	0.01%
2020/10/13	7	20.56	0.1	20.75	20.65	6.9	20,613	0.03%
2020/10/12	10	20.70	5.5	20.76	20.75	4.5	20,746	0.02%
2020/10/08	0	0.00	2	20.75	20.80	-2	20,795	-0.01%
2020/10/07	9	20.74	0	0.00	20.70	9	20,850	0.04%
2020/10/06	2.4	20.80	2	20.80	20.85	0.4	21,024	0.00%
2020/10/05	12	20.55	7.8	20.62	20.65	4.2	21,185	0.02%
2020/09/30	21	20.65	0	0.00	20.55	21	21,281	0.10%
2020/09/29	11.4	20.62	15	20.62	20.60	-3.7	21,381	-0.02%
2020/09/28	14	20.42	15	20.50	20.60	-1	21,493	0.00%
2020/09/25	9	20.09	6	20.07	20.15	3	21,576	0.01%
2020/09/24	46	19.96	5	19.93	19.90	41	21,593	0.19%
2020/09/23	26.7	20.27	11	20.20	20.20	15.7	21,306	0.07%
2020/09/22	39	20.49	1.1	20.46	20.45	37.9	21,229	0.18%
2020/09/21	93	20.72	0.3	20.85	20.70	92.7	21,153	0.44%
2020/09/18	9.9	20.85	1	20.80	20.90	8.9	21,191	0.04%
2020/09/17	48	20.89	2.3	20.87	20.85	45.7	21,134	0.22%
2020/09/16	7	20.96	3.3	21.01	21.05	3.7	21,189	0.02%
2020/09/15	1	20.90	0	0.00	21.00	1	21,158	0.00%
2020/09/14	1	20.85	5	20.85	20.90	-4	21,452	-0.02%
2020/09/11	9	20.83	0	0.00	20.90	9	21,704	0.04%
2020/09/10	4	20.79	0	0.00	20.90	4	21,867	0.02%
2020/09/09	8	20.73	0	0.00	20.90	8	22,015	0.04%
2020/09/08	9	20.83	4	20.91	20.95	5	22,113	0.02%
2020/09/07	7	20.81	3	20.78	20.85	4	22,380	0.02%
2020/09/04	8.1	20.76	0	0.00	20.70	8.1	22,636	0.04%
2020/09/03	12.7	20.88	13	20.82	20.90	-0.3	22,626	0.00%
2020/09/02	141	20.92	2	20.95	20.95	139	22,613	0.61%	大買/鉅額交易
2020/09/01	20	21.17	16	21.20	21.15	4	22,376	0.02%
2020/08/31	13.2	21.30	5	21.35	21.25	8.2	22,326	0.04%
2020/08/28	8	21.29	5	21.34	21.40	3	22,284	0.01%
2020/08/27	36	21.30	1	21.45	21.25	35	22,554	0.16%
2020/08/26	9	21.34	0	0.00	21.40	9	22,568	0.04%
2020/08/25	4.7	21.41	16.5	21.40	21.40	-11.8	22,686	-0.05%
2020/08/24	4	21.38	4.1	21.40	21.35	-0.1	23,389	0.00%
2020/08/21	10	21.49	2	21.50	21.55	8	23,510	0.03%
2020/08/20	51	21.56	0	0.00	21.35	51	23,586	0.22%
2020/08/19	6	21.85	2	21.80	21.80	4	23,248	0.02%
2020/08/18	4	21.73	3	21.75	21.85	1	23,146	0.00%
2020/08/17	8	21.68	7	21.71	21.85	1	23,119	0.00%
2020/08/14	6.6	21.69	0	0.00	21.65	6.6	23,106	0.03%
2020/08/13	19	21.84	7	21.89	21.85	12	22,898	0.05%
2020/08/12	13.4	21.80	10	21.76	21.80	3.4	22,848	0.01%
2020/08/11	37	21.97	2	21.95	21.90	35	22,657	0.15%
2020/08/10	26	22.07	15	22.06	22.05	11	22,512	0.05%
2020/08/07	94.2	22.06	10	22.09	22.05	84.2	22,375	0.38%
2020/08/06	3.1	23.79	43.5	23.82	23.90	-40.4	21,100	-0.19%
2020/08/05	1	23.70	0	0.00	23.70	1	20,604	0.00%
2020/08/04	0.1	23.50	2	23.40	23.45	-2	20,273	-0.01%
2020/08/03	37.2	23.40	4.1	23.60	23.35	33.1	20,124	0.16%
2020/07/31	8.5	23.66	13	23.69	23.60	-4.5	19,865	-0.02%
2020/07/30	19	23.71	1	23.70	23.80	18	19,824	0.09%
2020/07/29	6.2	23.40	20	23.53	23.55	-13.8	19,509	-0.07%
2020/07/28	14.1	23.11	10	23.15	23.15	4.1	19,384	0.02%
2020/07/27	15	23.04	0	0.00	23.00	15	19,502	0.08%
2020/07/24	7.5	23.33	9.1	23.28	23.25	-1.6	19,610	-0.01%
2020/07/23	1.8	23.43	3	23.48	23.40	-1.3	19,689	-0.01%
2020/07/22	8	23.33	24	23.38	23.50	-16	19,983	-0.08%
2020/07/21	55.3	23.25	12.1	23.27	23.20	43.1	20,274	0.21%
2020/07/20	131.5	23.10	25	23.09	23.10	106.5	20,291	0.52%	大買/鉅額交易
2020/07/17	6.1	23.10	10	23.13	23.10	-3.9	20,389	-0.02%
2020/07/16	6.3	23.00	11	23.06	23.00	-4.7	20,541	-0.02%
2020/07/15	0	0.00	15	23.01	23.10	-15	20,460	-0.07%
2020/07/14	3	23.03	0	0.00	22.95	3	20,634	0.01%
2020/07/13	9.1	22.98	22	23.00	23.00	-12.9	20,771	-0.06%
2020/07/10	4	22.94	2	22.95	23.00	2	20,880	0.01%
2020/07/09	4	23.18	0	0.00	23.10	4	20,974	0.02%
2020/07/08	1	23.20	6	23.19	23.15	-5	21,036	-0.02%
2020/07/07	4	23.18	6	23.35	23.20	-2	21,085	-0.01%
2020/07/06	0	0.00	13	23.17	23.25	-13	21,036	-0.06%
2020/07/03	4.1	22.98	0	0.00	22.95	4.1	20,969	0.02%
2020/07/02	2	22.85	16	22.90	22.90	-14	21,013	-0.07%
2020/07/01	4	22.79	48	22.92	22.75	-44	21,091	-0.21%
2020/06/30	16	22.69	3	22.75	22.65	13	21,044	0.06%
2020/06/29	23	22.56	21	22.60	22.65	2	21,241	0.01%
2020/06/24	96	22.75	4	22.78	22.70	92	21,403	0.43%
2020/06/23	10.5	22.66	4	22.75	22.75	6.5	21,747	0.03%
2020/06/22	3	22.52	5	22.65	22.65	-2	21,869	-0.01%
2020/06/19	18.1	22.62	1	22.65	22.50	17.1	22,331	0.08%
2020/06/18	23	22.63	1.1	22.70	22.60	21.9	22,537	0.10%
2020/06/17	155	22.74	1.8	22.82	22.80	153.3	22,695	0.68%	大買/鉅額交易
2020/06/16	0	0.00	16	22.90	22.75	-16	23,541	-0.07%
2020/06/15	35.2	22.69	0	0.00	22.60	35.2	24,996	0.14%
2020/06/12	20	22.53	27.1	22.50	22.85	-7.1	25,738	-0.03%
2020/06/11	30	23.10	8	23.39	23.00	22	26,333	0.08%
2020/06/10	1	23.45	8	23.36	23.50	-7	26,541	-0.03%
2020/06/09	4	23.15	0	0.00	23.10	4	27,478	0.01%
2020/06/08	2	23.20	11	23.30	23.20	-9	28,057	-0.03%
2020/06/05	9	23.04	1	23.15	23.15	8	28,075	0.03%
2020/06/04	4	23.21	10	23.05	23.15	-6	28,505	-0.02%
2020/06/03	28	23.16	4	23.25	23.20	24	28,829	0.08%
2020/06/02	1	23.10	29	23.03	23.10	-28	28,794	-0.10%
2020/06/01	27	23.01	16.1	22.99	22.95	10.9	28,723	0.04%
2020/05/29	0	0.00	2	22.63	22.85	-2	28,679	-0.01%
2020/05/28	17	22.59	2	22.60	22.50	15	28,147	0.05%
2020/05/27	2	22.35	4	22.43	22.60	-2	28,477	-0.01%
2020/05/26	5	22.35	23	22.28	22.30	-18	28,564	-0.06%
2020/05/25	10	21.93	0	0.00	22.10	10	28,663	0.03%
2020/05/22	32	22.01	1	21.95	21.95	31	28,784	0.11%
2020/05/21	3	22.05	11	22.20	22.20	-8	28,738	-0.03%
2020/05/20	1	22.05	20.2	22.08	22.10	-19.2	28,722	-0.07%
2020/05/19	0	0.00	1	22.10	22.10	-1	28,825	0.00%
2020/05/18	4	21.84	0	0.00	21.80	4	28,773	0.01%
2020/05/15	5	21.85	1	21.85	21.80	4	28,813	0.01%
2020/05/14	11.1	21.87	0	0.00	21.90	11.1	28,788	0.04%
2020/05/13	5	21.91	0	0.00	21.95	5	28,675	0.02%
2020/05/12	9	21.95	0	0.00	21.95	9	28,629	0.03%
2020/05/11	2	22.00	8.8	22.10	22.00	-6.8	28,507	-0.02%
2020/05/08	5	21.83	7	21.84	21.75	-2	28,415	-0.01%
2020/05/07	12.2	21.72	2	21.90	21.75	10.2	28,399	0.04%
2020/05/06	13	21.68	0	0.00	21.65	13	28,314	0.05%
2020/05/05	7	21.95	18	21.98	21.80	-11	28,213	-0.04%
2020/05/04	24	21.69	11	21.62	21.65	13	28,264	0.05%
2020/04/30	12.3	22.15	7	22.16	22.05	5.3	28,054	0.02%
2020/04/29	15	21.58	20	21.69	21.65	-5	27,876	-0.02%
2020/04/28	24	21.22	14	21.25	21.30	10	27,816	0.04%
2020/04/27	5	21.00	13	21.00	21.00	-8	28,550	-0.03%
2020/04/24	9	20.53	0	0.00	20.60	9	28,270	0.03%
2020/04/23	37	19.99	0	0.00	19.95	37	27,791	0.13%
2020/04/22	12	19.93	4	19.99	19.95	8	27,573	0.03%
2020/04/21	21	20.21	5	20.25	20.10	16	27,350	0.06%
2020/04/20	5	20.87	0	0.00	20.85	5	27,149	0.02%
2020/04/17	7.5	21.26	16	21.25	21.00	-8.5	27,172	-0.03%
2020/04/16	15.5	20.99	2	20.93	21.10	13.5	26,963	0.05%
2020/04/15	8	21.13	10	21.15	21.20	-2	26,808	-0.01%
2020/04/14	0.8	21.00	12	20.90	21.00	-11.2	26,794	-0.04%
2020/04/13	15	20.37	12	20.48	20.35	3	26,476	0.01%
2020/04/10	17	20.55	4	20.49	20.60	13	26,350	0.05%
2020/04/09	20	20.09	10	20.07	20.15	10	26,141	0.04%
2020/04/08	4.2	19.87	5	19.99	19.95	-0.9	26,046	0.00%
2020/04/07	9	19.81	9	19.82	19.75	0	25,842	0.00%
2020/04/06	6	19.35	1.1	19.60	19.50	4.9	25,612	0.02%
2020/03/31	6	19.54	4	19.63	19.65	2	25,177	0.01%
2020/03/30	5	19.54	3	19.85	19.60	2	24,766	0.01%
2020/03/27	14	19.80	3.4	19.93	19.85	10.6	24,421	0.04%
2020/03/26	11	19.42	32	19.44	19.45	-21	23,970	-0.09%
2020/03/25	11	19.49	6.1	19.34	19.50	4.9	23,915	0.02%
2020/03/24	2	18.83	5	18.81	18.60	-3	23,630	-0.01%
2020/03/23	28	17.84	5	18.30	17.95	23	23,369	0.10%
2020/03/20	38.6	18.34	10	18.57	18.65	28.6	23,198	0.12%
2020/03/19	45	17.78	47.1	17.73	17.25	-2.2	22,229	-0.01%
2020/03/18	51	19.08	5	19.05	19.05	46	20,736	0.22%
2020/03/17	36	19.43	19	19.53	19.45	17	19,882	0.09%
2020/03/16	142	20.32	15	20.35	20.10	127	18,962	0.67%	大買/鉅額交易
2020/03/13	39.3	20.19	35.1	20.27	21.15	4.1	18,356	0.02%
2020/03/12	22.6	21.85	7	21.86	21.80	15.6	17,142	0.09%
2020/03/11	5	22.64	1	22.65	22.65	4	16,380	0.02%
2020/03/10	43	22.43	45	22.34	22.60	-2	16,170	-0.01%
2020/03/09	28.3	22.74	14	22.80	22.70	14.3	15,642	0.09%
2020/03/06	8	23.24	1	23.25	23.25	7	15,037	0.05%
2020/03/05	3	23.58	0	23.60	23.55	3	14,724	0.02%
2020/03/04	10	23.32	1	23.55	23.50	9	14,668	0.06%
2020/03/03	7	23.40	0	0.00	23.50	7	14,488	0.05%
2020/03/02	17	23.25	12	23.29	23.20	5	14,264	0.04%
2020/02/27	13.7	23.71	3	23.65	23.70	10.7	14,559	0.07%
2020/02/26	5	23.83	7	23.86	23.90	-2	14,324	-0.01%
2020/02/25	28	23.88	10	23.90	24.00	18	14,066	0.13%
2020/02/24	26.5	24.11	1	24.05	24.10	25.5	13,918	0.18%
2020/02/21	5.1	24.40	1	24.45	24.40	4.1	13,810	0.03%
2020/02/20	18.2	24.59	11.2	24.65	24.50	6.9	13,714	0.05%
2020/02/19	10.6	24.60	4	24.43	24.60	6.6	13,555	0.05%
2020/02/18	5	24.35	7.7	24.36	24.40	-2.7	13,428	-0.02%
2020/02/17	2.1	24.11	15.3	24.10	24.20	-13.1	13,343	-0.10%
2020/02/14	0	0.00	2	24.10	24.10	-2	13,343	-0.01%
2020/02/13	0.1	24.10	2	24.10	24.10	-1.9	13,349	-0.01%
2020/02/12	2	24.03	0	0.00	24.00	2	13,399	0.01%
2020/02/11	0	0.00	10	24.10	24.10	-10	13,312	-0.08%
2020/02/07	1.1	24.05	0	0.00	24.10	1.1	13,408	0.01%
2020/02/04	6	23.35	3	23.40	23.55	3	13,309	0.02%
2020/02/03	17	23.31	9	23.33	23.45	8	13,336	0.06%
2020/01/31	18.1	23.71	0	0.00	23.60	18.1	13,143	0.14%
2020/01/30	26	23.60	15.1	23.61	23.50	10.9	12,848	0.08%
2020/01/20	4	24.40	7	24.54	24.55	-3	11,839	-0.03%
2020/01/17	1	24.00	4	24.25	24.35	-3	11,632	-0.03%
2020/01/16	1	24.00	0	0.00	24.00	1	11,577	0.01%
2020/01/15	2	23.95	10	23.95	24.00	-8	11,652	-0.07%
2020/01/13	1.5	23.77	1.3	23.71	23.90	0.2	11,468	0.00%
2020/01/10	2	23.55	0	0.00	23.60	2	11,338	0.02%
2020/01/09	15	23.36	3	23.40	23.50	12	11,236	0.11%
2020/01/08	12.1	23.28	23.1	23.32	23.25	-11	11,153	-0.10%
2020/01/07	4.1	23.60	1	23.55	23.55	3.1	10,817	0.03%
2020/01/03	5	23.75	0	0.00	23.85	5	10,770	0.05%
2020/01/02	9.1	23.69	0	0.00	23.70	9.1	10,775	0.08%
2019/12/31	5	23.78	2.1	23.85	23.70	2.9	10,678	0.03%
2019/12/30	10.5	23.87	1	23.95	23.95	9.5	10,638	0.09%
2019/12/27	0.6	23.90	2	23.93	23.95	-1.4	10,620	-0.01%
2019/12/26	4	23.78	0	0.00	23.85	4	10,649	0.04%
2019/12/24	3.1	23.82	0	0.00	23.85	3.1	11,117	0.03%
2019/12/20	2.1	24.00	3	24.02	23.90	-0.9	11,508	-0.01%
2019/12/19	0	0.00	1	23.90	24.00	-1	11,463	-0.01%
2019/12/18	2.3	23.63	5	23.74	23.90	-2.7	11,314	-0.02%
2019/12/17	0.2	23.45	6	23.39	23.60	-5.8	11,273	-0.05%
2019/12/16	0	0.00	1	23.25	23.20	-1	11,028	-0.01%
2019/12/13	0	0.00	26	23.30	23.30	-26	11,039	-0.24%
2019/12/12	0	0.00	3.1	23.12	23.10	-3.1	10,927	-0.03%
2019/12/11	0.1	23.00	3	23.00	22.95	-2.9	10,866	-0.03%
2019/12/10	1	22.95	0	0.00	23.00	1	10,902	0.01%
2019/12/09	2.4	22.92	2	22.90	23.00	0.4	11,082	0.00%
2019/12/06	1	22.85	2	22.90	22.95	-1	11,363	-0.01%
2019/12/05	1	22.90	0	23.00	22.90	1	11,528	0.01%
2019/12/04	0.1	23.00	0	0.00	23.00	0.1	11,564	0.00%
2019/12/02	0	0.00	1	22.90	22.90	-1	11,616	-0.01%
2019/11/29	8	22.97	1	22.90	22.95	7	11,612	0.06%
2019/11/26	2	22.90	2	23.00	23.00	0	11,788	0.00%
2019/11/25	2	22.80	1.6	22.87	22.80	0.4	10,965	0.00%
2019/11/22	0.1	22.90	2	22.80	22.90	-1.9	11,170	-0.02%
2019/11/21	0	0.00	10	22.65	22.65	-10	11,226	-0.09%
2019/11/20	1	22.75	2.2	22.90	22.90	-1.2	11,233	-0.01%
2019/11/18	3.1	22.67	7	22.65	22.80	-3.9	11,331	-0.03%
2019/11/15	1.1	22.60	0	0.00	22.60	1.1	11,356	0.01%
2019/11/14	1	22.60	1	22.65	22.60	0	11,438	0.00%
2019/11/13	9	22.66	0.1	22.70	22.60	8.9	11,539	0.08%
2019/11/12	5	22.80	0	0.00	22.80	5	11,527	0.04%
2019/11/11	6	22.65	12	22.78	22.80	-6	11,606	-0.05%
2019/11/08	1	22.75	7	22.75	22.80	-6	11,848	-0.05%
2019/11/06	1	22.80	0	0.00	22.75	1	12,798	0.01%
2019/11/05	3	22.62	2	22.60	22.75	1	12,933	0.01%
2019/11/04	6	22.62	0	0.00	22.70	6	13,020	0.05%
2019/11/01	3	22.35	2	22.45	22.50	1	13,185	0.01%
2019/10/31	8.5	22.36	0	0.00	22.35	8.5	13,385	0.06%
2019/10/30	0.8	22.35	0	22.35	22.35	0.8	13,344	0.01%
2019/10/29	0	0.00	2	22.30	22.30	-2	13,517	-0.01%
2019/10/28	5	22.30	53	22.26	22.30	-48	13,625	-0.35%
2019/10/25	1	22.15	7	22.25	22.30	-6	13,741	-0.04%
2019/10/24	1	22.10	0	22.20	22.20	1	13,792	0.01%
2019/10/23	24	21.97	1	21.95	22.00	23	13,820	0.17%
2019/10/22	8	22.13	1	22.10	22.25	7	13,707	0.05%
2019/10/21	1	22.05	2	22.20	22.20	-1	13,680	-0.01%
2019/10/18	1	22.10	0.1	22.15	22.05	0.9	13,716	0.01%
2019/10/17	0	0.00	11	22.20	22.10	-11	13,774	-0.08%
2019/10/15	2	22.05	10	21.95	22.05	-8	13,859	-0.06%
2019/10/14	0	0.00	8.1	21.98	22.05	-8.1	13,958	-0.06%
2019/10/09	42	21.96	0	0.00	21.85	42	13,990	0.30%
2019/10/08	0	0.00	13	22.00	22.10	-13	13,947	-0.09%
2019/10/07	2	22.00	0	0.00	21.90	2	13,985	0.01%
2019/10/04	2	21.93	0	22.05	22.00	2	14,101	0.01%
2019/10/03	2	21.83	0	0.00	21.80	2	14,166	0.01%
2019/10/02	4	21.96	0	0.00	21.95	4	14,160	0.03%
2019/10/01	3	22.02	2	22.10	22.05	1	14,155	0.01%
2019/09/27	1	21.80	0	0.00	21.80	1	13,955	0.01%
2019/09/26	2	22.05	0	0.00	21.95	2	13,866	0.01%
2019/09/25	12	21.92	0	0.00	22.10	12	13,860	0.09%
2019/09/24	4.8	22.11	0	22.20	22.15	4.8	13,610	0.04%
2019/09/23	1	22.40	7	22.19	22.20	-6	13,511	-0.04%
2019/09/20	0	0.00	11	22.30	22.40	-11	13,608	-0.08%
2019/09/19	0	0.00	4	22.25	22.25	-4	13,402	-0.03%
2019/09/18	0	0.00	0.4	22.35	22.25	-0.4	13,475	0.00%
2019/09/16	0	0.00	20.9	22.05	22.10	-20.9	13,651	-0.15%
2019/09/12	7	22.01	0	0.00	22.00	7	13,649	0.05%
2019/09/11	3	22.00	2.2	22.03	22.00	0.8	13,909	0.01%
2019/09/10	6	21.90	9	21.89	22.00	-3	13,768	-0.02%
2019/09/09	0	0.00	24	21.56	21.65	-24	13,534	-0.18%
2019/09/06	6	21.49	2	21.50	21.55	4	13,409	0.03%
2019/09/05	5	21.45	1	21.50	21.50	4	13,401	0.03%
2019/09/04	11	21.28	0	0.00	21.45	11	13,652	0.08%
2019/09/03	17	21.40	0	0.00	21.35	17	13,704	0.12%
2019/09/02	1	21.50	0	0.00	21.50	1	13,908	0.01%
2019/08/29	1	21.20	0	0.00	21.20	1	14,016	0.01%
2019/08/28	0.1	21.30	0	0.00	21.20	0.1	14,105	0.00%
2019/08/27	2	21.15	0	0.00	21.25	2	14,236	0.01%
2019/08/26	20	21.23	12	21.23	21.20	8	14,353	0.06%
2019/08/23	2	21.40	0	0.00	21.45	2	14,436	0.01%
2019/08/22	13	21.25	0	0.00	21.35	13	14,497	0.09%
2019/08/21	4	21.19	10	21.20	21.15	-6	14,802	-0.04%
2019/08/20	3	21.33	0	0.00	21.30	3	14,756	0.02%
2019/08/19	1	21.30	0	0.00	21.35	1	14,771	0.01%
2019/08/16	14	21.33	1	21.00	21.25	13	14,775	0.09%
2019/08/15	5	21.08	5	21.13	21.15	0	14,743	0.00%
2019/08/14	11	21.27	1	21.25	21.20	10	14,896	0.07%
2019/08/13	10	21.25	5	21.26	21.15	5	14,958	0.03%
2019/08/12	44	21.55	4	21.55	21.55	40	14,659	0.27%
2019/08/08	2	22.75	0	22.80	22.80	2	14,130	0.01%
2019/08/07	10	22.74	0	0.00	22.70	10	13,781	0.07%
2019/08/06	2	22.80	0	0.00	22.80	2	13,633	0.01%
2019/08/05	2	22.90	5	22.96	23.00	-3	13,534	-0.02%
2019/08/02	0	0.00	10	22.85	22.95	-10	13,376	-0.07%
2019/07/31	1	23.15	4	23.40	23.40	-3	13,181	-0.02%
2019/07/30	0	0.00	5	23.20	23.25	-5	12,971	-0.04%
2019/07/29	1	23.10	1	23.10	23.10	0	12,951	0.00%
2019/07/26	0.1	23.10	1	23.15	23.10	-0.9	13,022	-0.01%
2019/07/25	7	23.05	3	23.05	23.15	4	13,305	0.03%
2019/07/24	2	23.05	0	0.00	23.10	2	13,494	0.01%
2019/07/23	8	23.08	0.3	23.05	23.10	7.7	13,579	0.06%
2019/07/18	1	23.00	8	23.01	23.05	-7	13,691	-0.05%
2019/07/17	0	0.00	1	23.00	23.10	-1	13,705	-0.01%
2019/07/16	2	22.90	5	23.00	23.00	-3	13,557	-0.02%
2019/07/15	1	22.80	0	0.00	22.90	1	13,661	0.01%
2019/07/12	3.1	22.85	0	0.00	22.85	3.1	13,699	0.02%
2019/07/11	0.1	22.90	0	0.00	22.90	0.1	13,821	0.00%
2019/07/09	0.2	22.75	0	0.00	22.70	0.2	13,823	0.00%
2019/07/05	3	22.80	11.1	22.80	22.85	-8.1	13,944	-0.06%
2019/07/03	4	22.70	0	0.00	22.75	4	14,147	0.03%
2019/07/02	5	22.72	0	22.80	22.80	5	14,214	0.04%
2019/07/01	1	22.75	0	0.00	22.75	1	14,227	0.01%
2019/06/28	2.2	22.70	0	0.00	22.80	2.2	14,211	0.02%
2019/06/27	8.1	22.74	2	22.75	22.75	6.1	14,267	0.04%
2019/06/26	4	22.66	5	22.80	22.70	-1	14,310	-0.01%
2019/06/25	0	0.00	4	22.65	22.70	-4	14,438	-0.03%
2019/06/24	2	22.50	0	0.00	22.70	2	14,435	0.01%
2019/06/21	1	22.55	16	22.62	22.50	-15	14,485	-0.10%
2019/06/20	0	0.00	10	22.65	22.70	-10	14,356	-0.07%
2019/06/19	1.6	22.62	6	22.70	22.70	-4.4	14,359	-0.03%
2019/06/17	8.1	22.40	0	22.30	22.20	8.1	14,261	0.06%
2019/06/13	2	21.90	3	22.17	22.15	-1	14,388	-0.01%
2019/06/12	3.3	22.03	25	21.85	21.95	-21.7	14,568	-0.15%
2019/06/11	2	22.38	10.2	22.50	22.25	-8.2	14,295	-0.06%
2019/06/10	13	22.68	2	22.80	22.75	11	14,171	0.08%
2019/06/06	9	22.68	3	22.65	22.70	6	14,044	0.04%
2019/06/05	1	22.65	0	0.00	22.50	1	13,920	0.01%
2019/06/04	0	0.00	17	22.34	22.60	-17	13,830	-0.12%
2019/06/03	9	22.35	5	22.37	22.35	4	13,739	0.03%
2019/05/31	2	22.50	6	22.43	22.60	-4	13,666	-0.03%
2019/05/30	0	0.00	1	22.45	22.45	-1	13,369	-0.01%
2019/05/29	0	0.00	2	22.25	22.30	-2	13,525	-0.01%
2019/05/24	1	22.05	2	22.00	22.10	-1	13,360	-0.01%
2019/05/23	0	0.00	1	22.00	21.90	-1	13,387	-0.01%
2019/05/22	17	21.95	0.6	22.00	21.95	16.4	13,370	0.12%
2019/05/21	1	22.15	1	22.15	22.20	0	13,414	0.00%
2019/05/20	1	21.85	12	21.91	21.85	-11	13,181	-0.08%
2019/05/17	0	0.00	0	21.60	21.55	0	13,055	0.00%
2019/05/16	3	21.45	0	0.00	21.50	3	13,093	0.02%
2019/05/15	5	21.46	0	0.00	21.50	5	13,179	0.04%
2019/05/14	2	21.38	60	21.30	21.40	-58	13,298	-0.44%
2019/05/13	2	21.55	5.1	21.55	21.50	-3.1	13,300	-0.02%
2019/05/10	0.1	21.70	0	0.00	21.60	0.1	13,452	0.00%
2019/05/08	1	21.85	4	21.90	21.90	-3	13,381	-0.02%
2019/05/07	0	0.00	1	22.00	21.95	-1	13,383	-0.01%
2019/05/06	0	0.00	16	21.75	21.80	-16	13,447	-0.12%
2019/05/03	1	22.00	50.3	22.00	22.00	-49.3	13,361	-0.37%
2019/05/02	1	22.05	91	22.00	22.00	-90	13,187	-0.68%
2019/04/29	1.9	21.69	2	21.80	21.90	-0.2	12,813	0.00%
2019/04/26	0.2	21.60	0	0.00	21.60	0.2	12,793	0.00%
2019/04/25	1	21.50	0	0.00	21.60	1	12,795	0.01%
2019/04/24	0	0.00	1	21.50	21.50	-1	12,837	-0.01%
2019/04/23	1	21.35	0	0.00	21.40	1	13,070	0.01%
2019/04/22	15	21.45	0	21.40	21.35	15	13,112	0.11%
2019/04/19	0	0.00	1	21.35	21.55	-1	13,184	-0.01%
2019/04/18	2	21.25	0	0.00	21.35	2	13,089	0.02%
2019/04/17	0	0.00	4.9	21.27	21.35	-4.9	13,227	-0.04%
2019/04/15	1	21.30	0	0.00	21.30	1	13,179	0.01%
2019/04/10	0	0.00	3	21.25	21.30	-3	13,026	-0.02%
2019/04/09	12	21.19	17	21.20	21.25	-5	13,024	-0.04%
2019/04/08	1	21.10	1	21.15	21.15	0	12,939	0.00%
2019/04/03	0.8	21.20	3	21.15	21.20	-2.2	12,791	-0.02%
2019/04/02	12.1	21.10	1	21.05	21.10	11.1	12,674	0.09%
2019/04/01	1	21.10	2	21.15	21.10	-1	12,738	-0.01%
2019/03/29	0	0.00	3	21.02	21.10	-3	12,527	-0.02%
2019/03/28	2	21.05	0	0.00	21.05	2	12,396	0.02%
2019/03/27	0	0.00	8	21.03	21.10	-8	12,282	-0.07%
2019/03/26	0	0.00	3	21.03	21.10	-3	12,412	-0.02%
2019/03/25	1	20.90	0	0.00	20.90	1	12,408	0.01%
2019/03/22	3.6	21.06	2.2	21.10	21.10	1.4	12,398	0.01%
2019/03/21	1	21.05	2	21.10	21.10	-1	12,367	-0.01%
2019/03/20	26	21.01	2	21.00	21.10	24	12,349	0.19%
2019/03/19	21.6	21.05	63	21.10	21.00	-41.3	12,260	-0.34%
2019/03/18	0	0.00	7	20.98	21.00	-7	12,225	-0.06%
2019/03/15	24.2	20.91	2.1	20.90	20.85	22.1	12,204	0.18%
2019/03/13	11	20.90	0	0.00	21.00	11	12,131	0.09%
2019/03/12	3.1	20.85	0	0.00	21.00	3.1	12,198	0.03%
2019/03/11	7	20.89	1	20.90	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	0.5	20.95	0	0.00	20.95	0.5	13,755	0.00%
2019/03/05	2	20.80	0	0.00	20.80	2	13,811	0.01%
2019/03/04	0	0.00	13	20.90	20.95	-13	13,833	-0.09%
2019/02/27	2.1	20.75	0	0.00	20.80	2.1	13,662	0.02%
2019/02/26	1	20.75	100	20.75	20.80	-99	13,556	-0.73%
2019/02/25	1.9	20.75	5	20.70	20.80	-3.1	13,491	-0.02%
2019/02/22	2.1	20.65	13	20.78	20.80	-11	13,473	-0.08%
2019/02/20	2.1	20.60	0.1	20.65	20.60	2	13,380	0.01%
2019/02/19	1	20.55	3	20.60	20.55	-2	13,330	-0.02%
2019/02/18	0	0.00	1	20.60	20.60	-1	13,292	-0.01%
2019/02/15	6	20.55	7	20.55	20.50	-1	13,282	-0.01%
2019/02/14	0	0.00	10	20.70	20.60	-10	13,277	-0.08%
2019/02/13	1	20.60	11	20.60	20.60	-10	13,139	-0.08%
2019/02/12	1	20.45	4.4	20.60	20.60	-3.4	12,983	-0.03%
2019/02/11	16	20.40	69	20.46	20.40	-53	13,010	-0.41%
2019/01/30	2	20.35	1	20.40	20.40	1	12,914	0.01%
2019/01/29	0	0.00	5	20.33	20.35	-5	12,803	-0.04%
2019/01/28	1	20.30	50.1	20.35	20.30	-49.1	12,742	-0.39%
2019/01/25	1	20.25	0.1	20.25	20.25	0.9	12,709	0.01%
2019/01/23	3	20.10	0	0.00	20.10	3	12,812	0.02%
2019/01/21	1	20.20	20	20.20	20.15	-19	12,872	-0.15%
2019/01/18	50	20.05	0	0.00	20.20	50	12,918	0.39%
2019/01/17	12	20.00	0	0.00	20.05	12	13,148	0.09%
2019/01/15	13	20.00	8	20.15	20.15	5	13,330	0.04%
2019/01/14	3	20.15	10	20.15	20.20	-7	13,072	-0.05%
2019/01/11	0	0.00	1	20.15	20.20	-1	13,167	-0.01%
2019/01/10	0	0.00	23	20.17	20.20	-23	13,134	-0.18%
2019/01/09	0	0.00	5	20.13	20.20	-5	13,208	-0.04%
2019/01/08	1	19.90	2	20.00	19.95	-1	13,166	-0.01%
2019/01/07	0	0.00	100	20.00	20.00	-100	13,344	-0.75%
2019/01/04	0	0.00	1	19.75	19.85	-1	13,757	-0.01%
2019/01/03	4	19.85	1	19.85	19.90	3	14,644	0.02%
2019/01/02	17	19.74	0	0.00	19.80	17	14,784	0.11%
2018/12/28	2	20.00	8	19.96	20.00	-6	14,930	-0.04%
2018/12/27	2	19.80	0	0.00	19.85	2	15,072	0.01%
2018/12/26	1	19.65	0.8	19.75	19.70	0.2	15,158	0.00%
2018/12/25	13	19.64	0	0.00	19.65	13	15,243	0.09%
2018/12/24	10	19.66	2	19.80	19.80	8	15,418	0.05%
2018/12/22	1	19.75	0	0.00	19.70	1	15,400	0.01%
2018/12/21	10	19.76	0	0.00	19.75	10	15,610	0.06%
2018/12/20	1	19.80	0	0.00	19.90	1	15,670	0.01%
2018/12/19	101	19.70	10.2	19.75	19.90	90.8	15,710	0.58%	大買/
2018/12/18	1	19.75	0	0.00	19.80	1	15,626	0.01%
2018/12/17	5.1	19.79	0	0.00	19.85	5.1	15,797	0.03%
2018/12/14	6	19.84	0	0.00	19.95	6	15,718	0.04%
2018/12/13	15	19.92	0	0.00	19.90	15	15,678	0.10%
2018/12/12	8	19.81	0	0.00	19.75	8	15,670	0.05%
2018/12/11	14	19.75	0	0.00	19.75	14	15,534	0.09%
2018/12/10	5	19.79	0	0.00	19.75	5	15,478	0.03%
2018/12/07	10	19.85	15.2	19.87	19.85	-5.2	15,470	-0.03%
2018/12/06	9	19.91	0	0.00	19.90	9	15,479	0.06%
2018/12/05	2	19.90	0	0.00	19.95	2	15,370	0.01%
2018/12/04	57	20.00	0	0.00	20.00	57	15,341	0.37%
2018/12/03	63	20.05	0	0.00	20.05	63	15,249	0.41%
2018/11/30	1	19.95	0	0.00	19.95	1	14,999	0.01%
2018/11/29	3	20.25	0	0.00	20.20	3	13,787	0.02%
2018/11/28	1	20.15	0	0.00	20.25	1	13,781	0.01%
2018/11/27	1	20.15	0.5	20.35	20.35	0.5	13,689	0.00%
2018/11/26	2	20.30	0	0.00	20.20	2	13,754	0.01%
2018/11/23	2	20.30	0	0.00	20.30	2	13,674	0.01%
2018/11/22	1	20.25	21	20.32	20.35	-20	13,672	-0.15%
2018/11/21	1	20.25	0	0.00	20.35	1	13,660	0.01%
2018/11/20	1	20.40	0	0.00	20.40	1	13,651	0.01%
2018/11/19	0	0.00	2	20.45	20.45	-2	13,610	-0.01%
2018/11/15	0	0.00	1	20.30	20.30	-1	13,690	-0.01%
2018/11/14	0	0.00	22	20.05	20.40	-22	13,744	-0.16%
2018/11/13	1	20.00	0	0.00	20.00	1	13,770	0.01%
2018/11/08	0	0.00	15.2	20.19	20.30	-15.2	13,805	-0.11%
2018/11/07	4	20.00	0	0.00	20.00	4	13,680	0.03%
2018/11/06	0	0.00	130	19.79	19.85	-130	13,744	-0.95%	大賣/鉅額交易
2018/11/02	7	19.50	5	19.50	19.65	2	15,174	0.01%
2018/11/01	3	19.42	0	0.00	19.40	3	15,487	0.02%
2018/10/31	2	19.48	0	19.60	19.55	2	15,679	0.01%
2018/10/30	2	19.38	0	0.00	19.40	2	15,741	0.01%
2018/10/29	11	19.37	1	19.40	19.40	10	15,706	0.06%
2018/10/26	5	19.38	0	0.00	19.50	5	15,824	0.03%
2018/10/25	7	19.26	20	19.25	19.40	-13	15,814	-0.08%
2018/10/24	2	19.53	1	19.35	19.50	1	15,712	0.01%
2018/10/23	30	19.72	1	19.65	19.60	29	15,663	0.19%
2018/10/22	3	19.73	15	19.79	19.90	-12	15,776	-0.08%
2018/10/19	1	19.80	1	19.75	19.85	0	15,905	0.00%
2018/10/18	1	19.75	0	0.00	19.80	1	15,881	0.01%
2018/10/17	15	19.83	0	0.00	19.75	15	15,910	0.09%
2018/10/16	44	19.80	7	19.84	19.80	37	15,759	0.23%
2018/10/15	6	19.86	0	0.00	19.80	6	15,581	0.04%
2018/10/12	187	19.81	7.1	20.02	20.10	179.9	15,337	1.17%	大買/鉅額交易
2018/10/11	47	20.03	1	20.10	19.95	46	14,895	0.31%
2018/10/09	9.3	20.65	2	20.63	20.60	7.3	13,961	0.05%
2018/10/08	2	20.48	21	20.60	20.50	-19	13,803	-0.14%
2018/10/05	36	20.41	16	20.40	20.40	20	13,606	0.15%
2018/10/04	2.2	20.50	1	20.50	20.50	1.2	13,384	0.01%
2018/10/03	50	20.60	0	0.00	20.55	50	13,224	0.38%
2018/10/02	2.2	20.73	0	0.00	20.60	2.2	13,181	0.02%
2018/10/01	0	0.00	51	20.81	20.85	-51	13,018	-0.39%
2018/09/28	3	20.80	10.2	20.85	20.80	-7.2	13,046	-0.06%
2018/09/27	0	0.00	21.2	20.80	20.95	-21.2	12,889	-0.16%
2018/09/26	22	20.82	0	0.00	20.80	22	12,705	0.17%
2018/09/25	5	20.70	2	20.75	20.80	3	12,703	0.02%
2018/09/21	5	20.65	1.2	20.64	20.70	3.8	12,669	0.03%
2018/09/20	0	0.00	0.2	20.70	20.60	-0.2	12,513	0.00%
2018/09/19	0.9	20.60	0.1	20.60	20.55	0.8	12,606	0.01%
2018/09/18	3	20.42	3	20.50	20.40	0	12,690	0.00%
2018/09/17	5	20.40	0	0.00	20.40	5	12,752	0.04%
2018/09/14	2	20.48	2	20.50	20.45	0	12,890	0.00%
2018/09/13	0	0.00	10	20.50	20.55	-10	13,007	-0.08%
2018/09/12	0	0.00	20	20.40	20.40	-20	13,026	-0.15%
2018/09/11	6	20.35	7	20.39	20.40	-1	13,095	-0.01%
2018/09/10	1	20.35	0	0.00	20.35	1	13,387	0.01%
2018/09/07	11	20.40	2	20.35	20.40	9	13,665	0.07%
2018/09/06	8	20.36	2	20.40	20.50	6	13,713	0.04%
2018/09/05	6	20.36	22	20.40	20.35	-16	13,747	-0.12%
2018/09/04	9.8	20.47	2	20.45	20.45	7.8	13,715	0.06%
2018/09/03	7	20.45	0.3	20.75	20.50	6.7	13,686	0.05%
2018/08/31	1	20.40	0	0.00	20.55	1	13,770	0.01%
2018/08/30	1	20.45	0	0.00	20.40	1	13,775	0.01%
2018/08/29	1	20.45	0	0.00	20.50	1	13,910	0.01%
2018/08/28	3	20.42	0	0.00	20.45	3	13,931	0.02%
2018/08/27	6	20.40	0	0.00	20.35	6	13,980	0.04%
2018/08/24	3	20.50	0	0.00	20.50	3	14,136	0.02%
2018/08/23	1	20.50	0	0.00	20.55	1	15,122	0.01%
2018/08/22	1	20.50	0	0.00	20.50	1	15,393	0.01%
2018/08/21	10	20.40	3	20.45	20.45	7	15,264	0.05%
2018/08/20	18	20.26	1	20.25	20.35	17	15,243	0.11%
2018/08/17	7	20.29	2	20.25	20.25	5	15,218	0.03%
2018/08/16	2	20.13	0	0.00	20.15	2	15,237	0.01%
2018/08/15	13	20.28	1	20.30	20.20	12	15,188	0.08%
2018/08/14	2	20.38	0	0.00	20.35	2	15,051	0.01%
2018/08/13	14	20.41	17	20.45	20.40	-3	15,029	-0.02%
2018/08/10	31.5	20.46	0	0.00	20.50	31.5	14,979	0.21%
2018/08/09	22	21.32	12	21.35	21.35	10	14,262	0.07%
2018/08/08	11	21.27	1.1	21.25	21.30	9.9	13,596	0.07%
2018/08/07	7	21.21	7	21.25	21.25	0	13,425	0.00%
2018/08/06	20.5	21.15	3	21.15	21.20	17.5	13,258	0.13%
2018/08/03	1	21.00	0	0.00	21.05	1	13,145	0.01%
2018/08/02	14	21.05	2	21.05	20.95	12	13,076	0.09%
2018/08/01	5	21.04	0	0.00	21.05	5	12,969	0.04%
2018/07/31	30	20.98	0	0.00	21.05	30	12,901	0.23%
2018/07/30	15	21.00	23	20.98	21.00	-8	12,737	-0.06%
2018/07/27	6	20.96	12	20.95	21.00	-6	12,644	-0.05%
2018/07/26	1	20.80	0	0.00	20.90	1	12,461	0.01%
2018/07/23	3	20.73	1	20.70	20.75	2	12,613	0.02%
2018/07/20	21.3	20.65	2	20.65	20.70	19.3	12,632	0.15%
2018/07/17	1	20.60	20	20.65	20.60	-19	12,746	-0.15%
2018/07/16	1	20.65	0	0.00	20.60	1	12,769	0.01%
2018/07/12	0	0.00	28	20.55	20.60	-28	12,895	-0.22%
2018/07/11	1	20.45	0	0.00	20.40	1	12,950	0.01%
2018/07/09	11	20.31	0	0.00	20.35	11	13,016	0.08%
2018/07/06	3	20.20	1	20.20	20.25	2	13,005	0.02%
2018/07/05	10	20.25	0	0.00	20.20	10	12,962	0.08%
2018/07/03	2	20.28	0	0.00	20.20	2	13,139	0.02%
2018/07/02	14	20.38	0	0.00	20.30	14	13,109	0.11%
2018/06/29	1	20.40	12	20.56	20.60	-11	13,082	-0.08%
2018/06/28	10.3	20.30	5	20.44	20.35	5.3	12,928	0.04%
2018/06/27	7	20.35	1	20.45	20.35	6	12,830	0.05%
2018/06/25	2	20.43	5.3	20.46	20.45	-3.3	12,814	-0.03%
2018/06/22	0	0.00	4	20.60	20.65	-4	12,807	-0.03%
2018/06/21	3	20.52	0	0.00	20.50	3	12,710	0.02%
2018/06/20	15	20.40	10	20.70	20.50	5	12,782	0.04%
2018/06/19	13	20.46	0	0.00	20.40	13	12,743	0.10%
2018/06/15	4	20.74	0	0.00	20.70	4	12,463	0.03%
2018/06/14	2	20.75	2	20.80	20.70	0	12,164	0.00%
2018/06/13	1	20.90	5	20.90	20.90	-4	12,149	-0.03%
2018/06/12	0	0.00	2	21.03	20.90	-2	12,537	-0.02%
2018/06/11	1	21.05	4	21.08	21.10	-3	12,523	-0.02%
2018/06/08	2	21.00	1	21.05	21.05	1	12,609	0.01%
2018/06/06	0	0.00	10	21.00	21.00	-10	12,734	-0.08%
2018/06/05	0	0.00	1	20.80	20.90	-1	12,607	-0.01%
2018/06/04	1	20.70	4	20.79	20.85	-3	12,524	-0.02%
2018/06/01	1	20.35	2	20.55	20.75	-1	12,550	-0.01%
2018/05/31	3	20.60	0	0.00	20.35	3	12,429	0.02%
2018/05/30	9	20.63	0	0.00	20.55	9	11,583	0.08%
2018/05/29	3	20.95	5	20.90	20.95	-2	11,488	-0.02%
2018/05/28	0	0.00	2	20.88	20.95	-2	11,623	-0.02%
2018/05/25	5	20.80	13	20.80	20.85	-8	11,844	-0.07%
2018/05/23	0	0.00	1	20.65	20.60	-1	12,047	-0.01%
2018/05/22	0	0.00	9	20.75	20.70	-9	12,129	-0.07%
2018/05/21	15	20.80	3	20.80	20.80	12	12,281	0.10%
2018/05/18	0	0.00	6	20.76	20.80	-6	12,497	-0.05%
2018/05/17	0	0.00	2.1	20.60	20.65	-2.1	12,745	-0.02%
2018/05/16	2	20.65	0.3	20.65	20.65	1.7	12,786	0.01%
2018/05/15	2	20.75	15	20.75	20.55	-13	13,080	-0.10%
2018/05/11	0	0.00	4	20.51	20.60	-4	13,895	-0.03%
2018/05/09	1	20.30	1	20.30	20.30	0	13,841	0.00%
2018/05/08	0	0.00	6	20.35	20.35	-6	13,913	-0.04%
2018/05/07	2	20.35	4	20.35	20.30	-2	13,992	-0.01%
2018/05/04	1	20.40	0	0.00	20.30	1	13,988	0.01%
2018/05/03	1	20.40	2	20.43	20.40	-1	13,969	-0.01%
2018/05/02	3	20.40	1	20.45	20.45	2	14,052	0.01%
2018/04/30	13	20.43	7	20.42	20.40	6	14,058	0.04%
2018/04/27	13	20.30	3	20.37	20.45	10	14,028	0.07%
2018/04/26	0	0.00	2	20.50	20.50	-2	13,954	-0.01%
2018/04/25	1	20.45	0	0.00	20.50	1	13,979	0.01%
2018/04/24	6	20.50	0	0.00	20.50	6	14,070	0.04%
2018/04/20	0	0.00	13	20.34	20.40	-13	14,265	-0.09%
2018/04/19	11	20.35	1	20.40	20.40	10	14,392	0.07%
2018/04/18	4	20.25	0	0.00	20.25	4	14,412	0.03%
2018/04/17	3	20.22	1	20.20	20.25	2	14,531	0.01%
2018/04/16	1	20.30	1	20.30	20.25	0	14,616	0.00%
2018/04/13	12	20.25	2	20.30	20.30	10	14,736	0.07%
2018/04/12	12	20.30	1	20.35	20.35	11	14,991	0.07%
2018/04/11	2	20.30	2	20.35	20.30	0	15,149	0.00%
2018/04/10	11	20.20	7.1	20.27	20.30	3.9	15,179	0.03%
2018/04/09	1	20.15	0	0.00	20.20	1	15,205	0.01%
2018/04/03	0	0.00	1.2	20.25	20.20	-1.2	15,129	-0.01%
2018/04/02	3.3	20.25	4	20.30	20.25	-0.7	15,180	0.00%
2018/03/31	0	0.00	13.4	20.25	20.30	-13.4	15,155	-0.09%
2018/03/30	0	0.00	2	20.25	20.25	-2	15,169	-0.01%
2018/03/29	6	20.19	6	20.18	20.25	0	15,097	0.00%
2018/03/28	11	20.20	0	0.00	20.20	11	14,917	0.07%
2018/03/27	0	0.00	2	20.15	20.20	-2	14,848	-0.01%
2018/03/26	0	0.00	1	20.05	20.05	-1	14,743	-0.01%
2018/03/23	96	20.04	5	20.00	20.05	91	14,680	0.62%
2018/03/22	2	20.10	0	0.00	20.15	2	14,604	0.01%
2018/03/21	5	20.12	0	0.00	20.10	5	14,523	0.03%
2018/03/20	7	20.14	0	0.00	20.10	7	14,697	0.05%
2018/03/19	0	0.00	0.5	20.20	20.20	-0.5	14,759	0.00%
2018/03/16	1	20.10	1	20.20	20.15	0	14,755	0.00%
2018/03/15	0	0.00	1	20.15	20.05	-1	14,458	-0.01%
2018/03/13	7	20.09	6	20.13	20.15	1	14,528	0.01%
2018/03/12	15	20.00	5	20.00	20.05	10	14,424	0.07%
2018/03/08	3	19.90	0	0.00	19.90	3	14,711	0.02%
2018/03/07	0	0.00	11	20.00	19.85	-11	14,827	-0.07%
2018/03/05	21	19.80	2	19.85	19.80	19	15,202	0.12%
2018/03/02	13	19.79	4	19.80	19.80	9	15,164	0.06%
2018/03/01	1	19.95	1	20.05	19.95	0	15,094	0.00%
2018/02/27	7.1	20.08	13	20.11	20.00	-5.9	15,014	-0.04%
2018/02/26	4	20.08	0	0.00	20.10	4	14,821	0.03%
2018/02/23	4	19.95	0	0.00	19.90	4	14,730	0.03%
2018/02/22	5	19.64	0	0.00	19.85	5	14,828	0.03%
2018/02/21	9	19.71	0	0.00	19.75	9	14,934	0.06%
2018/02/12	7	19.45	8.9	19.53	19.45	-1.9	14,828	-0.01%
2018/02/09	9	19.46	0	0.00	19.45	9	14,731	0.06%
2018/02/08	2	19.65	0.5	19.80	19.70	1.5	14,738	0.01%
2018/02/07	3	19.75	1	19.75	19.65	2	14,846	0.01%
2018/02/06	25.5	19.62	6	19.50	19.50	19.5	14,673	0.13%
2018/02/05	6	19.95	10	20.00	20.10	-4	13,880	-0.03%
2018/02/02	1	20.10	0	0.00	20.15	1	13,758	0.01%
2018/02/01	1	20.20	0	0.00	20.15	1	13,744	0.01%
2018/01/31	1	20.10	20.5	20.00	20.15	-19.5	13,795	-0.14%
2018/01/30	0	0.00	1.3	20.14	20.05	-1.3	13,776	-0.01%
2018/01/29	2	20.08	4	20.11	20.20	-2	13,903	-0.01%
2018/01/26	1.1	20.10	0	0.00	20.05	1.1	14,056	0.01%
2018/01/25	5	20.00	0	0.00	20.10	5	14,021	0.04%
2018/01/24	0.2	20.00	1	20.00	20.00	-0.8	14,001	-0.01%
2018/01/23	2	19.95	0	0.00	20.00	2	14,034	0.01%
2018/01/22	1.1	19.95	34.4	20.00	20.00	-33.4	14,205	-0.24%
2018/01/19	6	20.03	8	20.00	20.05	-2	14,874	-0.01%
2018/01/18	10	20.03	0	0.00	20.05	10	15,315	0.07%
2018/01/17	1	20.00	1	20.10	20.05	0	15,281	0.00%
2018/01/16	4.7	19.96	6	20.00	20.00	-1.3	15,215	-0.01%
2018/01/15	1	19.95	3	19.92	20.00	-2	15,109	-0.01%
2018/01/12	2	19.85	2	19.85	19.85	0	15,158	0.00%
2018/01/11	6	19.75	0	0.00	19.85	6	15,111	0.04%
2018/01/10	0	0.00	1.1	19.80	19.85	-1.1	15,259	-0.01%
2018/01/09	1	19.85	2	19.85	19.85	-1	15,173	-0.01%
2018/01/08	1	19.85	5.1	19.80	19.85	-4.1	15,307	-0.03%
2018/01/05	9	19.59	0	0.00	19.70	9	15,164	0.06%
2018/01/04	6	19.55	0	0.00	19.60	6	15,330	0.04%
2018/01/03	2	19.50	0	0.00	19.55	2	15,580	0.01%
2018/01/02	5	19.52	2	19.50	19.55	3	15,625	0.02%