第一金 (2892)-凱基-彰化券商分點個股進出

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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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	8	27.30	1.5	27.48	27.35	6.5	13,538	0.05%
2024/04/29	2.1	27.34	3.2	27.40	27.50	-1.1	13,486	-0.01%
2024/04/26	3.2	26.97	0.3	27.00	26.95	2.9	13,225	0.02%
2024/04/25	12.1	26.92	0.3	27.00	26.90	11.8	13,260	0.09%
2024/04/23	1	27.00	0	0.00	27.15	1	13,552	0.01%
2024/04/22	0	0.00	31	27.10	27.10	-31	13,709	-0.23%
2024/04/19	4.5	26.59	10.3	26.80	26.65	-5.8	13,683	-0.04%
2024/04/18	9.5	27.00	3.3	26.95	26.90	6.3	13,366	0.05%
2024/04/17	0.3	26.95	0.2	26.98	26.90	0.1	13,304	0.00%
2024/04/16	5.2	26.83	0.3	27.01	26.75	4.9	13,255	0.04%
2024/04/15	10.1	27.30	1.6	27.36	27.20	8.5	12,912	0.07%
2024/04/12	0.1	27.31	2	27.35	27.35	-1.9	12,922	-0.01%
2024/04/11	1.2	27.37	0	0.00	27.45	1.2	12,870	0.01%
2024/04/10	0.4	27.58	60	27.60	27.50	-59.6	12,862	-0.46%
2024/04/09	0.2	27.45	0	0.00	27.55	0.2	12,897	0.00%
2024/04/08	0.1	27.41	0	0.00	27.45	0.1	12,933	0.00%
2024/04/03	7	27.37	6	27.40	27.15	1	12,931	0.01%
2024/04/02	0	0.00	0.5	27.65	27.75	-0.5	12,738	0.00%
2024/04/01	0	0.00	0.1	27.80	27.75	-0.1	12,763	0.00%
2024/03/29	0.1	27.60	1	27.74	27.70	-0.9	12,727	-0.01%
2024/03/28	0	0.00	4	27.60	27.60	-4	12,575	-0.03%
2024/03/26	5	27.70	0.2	27.68	27.80	4.8	12,502	0.04%
2024/03/22	0.2	27.50	4	27.53	27.60	-3.8	12,632	-0.03%
2024/03/21	30.6	27.40	6	27.53	27.55	24.6	12,499	0.20%
2024/03/20	3	27.25	4	27.23	27.20	-1	12,578	-0.01%
2024/03/19	0.2	27.42	42	27.35	27.35	-41.8	12,480	-0.34%
2024/03/18	30.1	27.50	0.4	27.55	27.45	29.6	12,439	0.24%
2024/03/15	2.1	27.45	16.6	27.40	27.60	-14.5	12,363	-0.12%
2024/03/14	41	27.62	0	0.00	27.65	41	11,837	0.35%
2024/03/13	0	27.10	0.3	27.20	27.25	-0.3	11,503	0.00%
2024/03/12	1.1	27.05	0	0.00	27.05	1.1	11,330	0.01%
2024/03/08	0	0.00	8.4	27.11	27.10	-8.4	11,310	-0.07%
2024/03/07	3	27.00	0	27.10	27.00	3	11,333	0.03%
2024/03/05	3	26.92	0	0.00	26.90	3	11,789	0.03%
2024/03/04	4.1	26.94	3.8	26.96	26.95	0.3	11,792	0.00%
2024/02/29	0	0.00	3	26.90	27.10	-3	11,947	-0.03%
2024/02/27	0	0.00	10	27.00	26.90	-10	11,741	-0.09%
2024/02/26	2	26.95	1.4	27.02	26.90	0.6	11,702	0.00%
2024/02/23	0.1	27.20	1.1	27.21	27.15	-1	11,600	-0.01%
2024/02/22	0.5	27.25	0	0.00	27.25	0.5	11,877	0.00%
2024/02/21	0	0.00	1	27.20	27.20	-1	11,862	-0.01%
2024/02/20	0	0.00	1	27.40	27.40	-1	11,915	-0.01%
2024/02/19	0	0.00	1.1	27.15	27.20	-1.1	12,068	-0.01%
2024/02/15	43	26.85	0	0.00	26.75	43	12,089	0.36%
2024/02/05	0	0.00	6	26.85	26.80	-6	11,901	-0.05%
2024/02/02	0	0.00	1.1	27.00	27.00	-1.1	11,830	-0.01%
2024/01/31	0	0.00	1	26.70	26.60	-1	11,711	-0.01%
2024/01/30	1	26.65	1	26.65	26.50	0	11,655	0.00%
2024/01/29	2	26.80	1	26.80	26.80	1	11,718	0.01%
2024/01/26	0	0.00	1	26.90	26.85	-1	11,764	-0.01%
2024/01/24	1	26.50	0	0.00	26.60	1	11,714	0.01%
2024/01/19	0.1	26.55	0	0.00	26.45	0.1	11,730	0.00%
2024/01/18	2	26.25	0	0.00	26.20	2	11,764	0.02%
2024/01/17	8.3	26.25	0	0.00	26.10	8.3	11,754	0.07%
2024/01/16	1.8	26.55	0	0.00	26.50	1.8	11,459	0.02%
2024/01/15	2.9	26.88	2	26.95	26.80	0.9	11,258	0.01%
2024/01/12	0.2	27.05	0	0.00	26.90	0.2	11,395	0.00%
2024/01/11	0.4	27.05	0	0.00	27.05	0.4	11,438	0.00%
2024/01/10	0	0.00	3.1	26.98	26.90	-3.1	11,439	-0.03%
2024/01/09	0.2	27.20	3	27.15	27.05	-2.8	11,468	-0.02%
2024/01/08	1	27.25	4	27.15	27.25	-3	11,481	-0.03%
2024/01/05	0	0.00	0.1	27.20	27.00	-0.1	11,476	0.00%
2024/01/04	0	0.00	0.1	27.15	27.00	-0.1	11,549	0.00%
2024/01/03	12.1	26.95	0	0.00	27.00	12.1	11,752	0.10%
2024/01/02	2	27.30	1	27.30	27.25	1	11,700	0.01%
2023/12/29	0	0.00	1	27.40	27.40	-1	11,710	-0.01%
2023/12/28	11	27.12	7	27.19	27.45	4	11,986	0.03%
2023/12/27	0	0.00	1	27.15	27.20	-1	11,954	-0.01%
2023/12/26	4	26.85	2	26.95	27.00	2	11,949	0.02%
2023/12/25	1	26.75	0	0.00	26.85	1	11,980	0.01%
2023/12/22	2.1	26.78	1	26.75	26.75	1.1	12,098	0.01%
2023/12/21	2	26.80	3	26.80	26.80	-1	12,206	-0.01%
2023/12/20	3.1	26.94	0	0.00	26.90	3.1	12,190	0.03%
2023/12/14	0.3	27.55	1.1	27.59	27.60	-0.8	11,961	-0.01%
2023/12/13	1	27.45	1	27.40	27.40	0	11,858	0.00%
2023/12/08	0	0.00	3	27.57	27.60	-3	12,224	-0.02%
2023/12/07	0	0.00	10	27.50	27.45	-10	12,328	-0.08%
2023/12/05	2	27.30	5	27.25	27.35	-3	12,239	-0.02%
2023/12/01	1	27.55	0	0.00	27.35	1	12,174	0.01%
2023/11/30	0	0.00	2	27.70	27.70	-2	12,014	-0.02%
2023/11/29	2	27.63	0	0.00	27.50	2	11,585	0.02%
2023/11/28	0	0.00	13	27.85	27.60	-13	11,458	-0.11%
2023/11/27	3	27.60	2.7	27.70	27.45	0.3	11,698	0.00%
2023/11/24	0	0.00	1	27.75	27.65	-1	11,623	-0.01%
2023/11/21	0	0.00	0.1	27.75	27.85	-0.1	11,594	0.00%
2023/11/20	1	27.30	0	0.00	27.45	1	11,446	0.01%
2023/11/17	0.3	27.45	1	27.50	27.55	-0.7	11,503	-0.01%
2023/11/16	0	0.00	11	27.33	27.50	-11	11,395	-0.10%
2023/11/15	0	0.00	1.3	27.11	27.15	-1.3	11,271	-0.01%
2023/11/14	1	26.95	0	0.00	26.95	1	11,277	0.01%
2023/11/13	0	0.00	0.5	26.90	26.90	-0.5	11,486	0.00%
2023/11/10	0	0.00	6	26.75	26.85	-6	11,695	-0.05%
2023/11/09	1	26.80	1.6	26.85	26.80	-0.6	11,906	-0.01%
2023/11/08	0	0.00	2	26.85	26.85	-2	12,160	-0.02%
2023/11/07	0.3	26.85	0	26.85	26.85	0.3	12,848	0.00%
2023/11/06	0	0.00	2.2	26.88	26.90	-2.2	13,334	-0.02%
2023/11/03	0	0.00	12	26.58	26.70	-12	13,520	-0.09%
2023/11/01	0	0.00	1	26.10	26.15	-1	13,861	-0.01%
2023/10/31	0	0.00	0.4	25.90	25.90	-0.4	14,169	0.00%
2023/10/30	2	25.95	0	0.00	25.90	2	14,466	0.01%
2023/10/27	0.1	26.20	0	0.00	26.00	0.1	14,522	0.00%
2023/10/26	0.1	25.95	0	0.00	25.85	0.1	14,678	0.00%
2023/10/25	12	26.00	0	0.00	25.95	12	14,611	0.08%
2023/10/24	1	26.00	0	0.00	26.00	1	14,735	0.01%
2023/10/23	1	26.05	0	0.00	26.00	1	14,869	0.01%
2023/10/20	12.5	26.02	0	0.00	26.20	12.5	14,880	0.08%
2023/10/19	1	26.50	0	0.00	26.40	1	14,692	0.01%
2023/10/16	2	26.60	1	26.70	26.75	1	14,736	0.01%
2023/10/13	0.1	26.75	0	0.00	26.70	0.1	14,838	0.00%
2023/10/12	0	0.00	1	26.95	27.00	-1	14,904	-0.01%
2023/10/11	0	0.00	5.5	26.69	26.85	-5.5	14,925	-0.04%
2023/10/05	1.9	26.27	1	26.10	26.20	0.9	14,787	0.01%
2023/10/04	5.8	26.05	0	0.00	26.00	5.8	14,770	0.04%
2023/10/02	3	26.55	0	0.00	26.55	3	14,675	0.02%
2023/09/28	2	26.53	0	0.00	26.55	2	14,899	0.01%
2023/09/27	9.6	26.51	0	0.00	26.50	9.6	14,900	0.06%
2023/09/26	6.9	26.63	0	26.65	26.55	6.9	14,850	0.05%
2023/09/25	5	26.77	6	26.70	26.90	-1	14,744	-0.01%
2023/09/22	0.1	26.60	0	0.00	26.65	0.1	14,802	0.00%
2023/09/21	4.9	26.68	0	26.90	26.55	4.9	14,822	0.03%
2023/09/20	1.7	26.94	2	26.95	27.00	-0.3	14,912	0.00%
2023/09/18	1	26.95	1	27.00	27.00	0	14,960	0.00%
2023/09/15	0	26.90	0	0.00	26.90	0	15,054	0.00%
2023/09/14	0	0.00	100.1	26.90	27.10	-100.1	14,807	-0.68%
2023/09/12	2.2	26.70	0	0.00	26.75	2.2	14,916	0.01%
2023/09/11	0	26.60	0	0.00	26.60	0	14,954	0.00%
2023/09/08	0	0.00	0.9	26.60	26.55	-0.9	14,958	-0.01%
2023/09/07	0	26.50	0	0.00	26.45	0	15,063	0.00%
2023/09/06	0	26.50	0	0.00	26.40	0	15,125	0.00%
2023/09/04	1	26.55	0	0.00	26.60	1	15,105	0.01%
2023/09/01	0.9	26.57	0	0.00	26.45	0.9	15,193	0.01%
2023/08/31	6.2	26.39	0	0.00	26.30	6.2	15,220	0.04%
2023/08/29	0	26.65	0.1	26.65	26.70	-0.1	14,995	0.00%
2023/08/28	1	26.55	0	0.00	26.55	1	15,349	0.01%
2023/08/25	3	26.37	0	0.00	26.25	3	16,008	0.02%
2023/08/23	0	0.00	2.6	26.36	26.30	-2.6	15,980	-0.02%
2023/08/22	1.1	26.25	0	0.00	26.25	1.1	15,982	0.01%
2023/08/21	4	26.25	1	26.35	26.25	3	16,085	0.02%
2023/08/18	5.5	26.23	0	0.00	26.20	5.5	16,093	0.03%
2023/08/17	4	26.11	0	0.00	26.10	4	16,002	0.03%
2023/08/16	14.4	26.21	1	26.15	26.10	13.4	15,857	0.08%
2023/08/15	3.4	26.67	3	26.75	26.50	0.4	15,730	0.00%
2023/08/14	11.1	26.93	31	26.85	26.85	-19.9	15,664	-0.13%
2023/08/11	35.7	27.50	0	0.00	27.20	35.7	15,622	0.23%
2023/08/10	33	29.15	0	0.00	29.25	33	14,981	0.22%
2023/08/09	6	29.04	11.1	29.03	29.15	-5.1	14,518	-0.04%
2023/08/08	11	28.86	1	28.95	28.85	10	14,259	0.07%
2023/08/07	20	29.00	12.2	29.04	28.95	7.8	14,089	0.06%
2023/08/04	12	28.81	0	0.00	28.75	12	13,884	0.09%
2023/08/02	6	28.89	1	28.85	28.90	5	13,674	0.04%
2023/08/01	1	29.10	0	29.20	29.25	1	13,459	0.01%
2023/07/31	2.5	29.04	51	29.15	29.05	-48.5	13,406	-0.36%
2023/07/28	5	28.80	0	0.00	28.80	5	13,397	0.04%
2023/07/27	24	28.66	0	0.00	28.70	24	13,514	0.18%
2023/07/26	1	28.30	3	28.63	28.70	-2	13,506	-0.01%
2023/07/24	0	28.15	0	0.00	28.05	0	13,347	0.00%
2023/07/21	0.6	28.27	0	28.25	28.20	0.6	13,466	0.00%
2023/07/20	0	0.00	0.5	28.25	28.30	-0.5	13,569	0.00%
2023/07/19	4.7	28.28	0	0.00	28.15	4.7	13,525	0.04%
2023/07/17	0	0.00	1	28.20	28.25	-1	13,284	-0.01%
2023/07/14	0	0.00	0.1	28.00	28.15	-0.1	13,188	0.00%
2023/07/13	0	0.00	2.7	27.97	27.90	-2.7	13,078	-0.02%
2023/07/10	3	27.27	1	27.25	27.30	2	12,990	0.02%
2023/07/07	1.1	27.21	0	0.00	27.20	1.1	12,914	0.01%
2023/07/06	1	27.40	0	0.00	27.40	1	12,789	0.01%
2023/07/05	0	0.00	0.2	27.85	27.80	-0.2	12,500	0.00%
2023/07/04	0	0.00	0	27.75	27.80	0	12,439	0.00%
2023/07/03	0	0.00	0	27.70	27.70	0	12,482	0.00%
2023/06/30	3	27.62	0	0.00	27.65	3	12,546	0.02%
2023/06/29	0	0.00	2	27.70	27.70	-2	12,489	-0.02%
2023/06/28	3	27.58	0	0.00	27.65	3	12,480	0.02%
2023/06/27	3	27.75	4	27.80	27.70	-1	12,251	-0.01%
2023/06/26	6	27.74	0.6	27.90	27.75	5.4	12,265	0.04%
2023/06/21	3	27.82	2	27.85	27.90	1	12,181	0.01%
2023/06/20	2	27.75	0	0.00	27.80	2	12,192	0.02%
2023/06/19	0	0.00	0.1	27.75	27.80	-0.1	12,148	0.00%
2023/06/16	0.5	27.85	0	0.00	27.60	0.5	12,157	0.00%
2023/06/15	4	27.70	2	27.80	27.70	2	12,060	0.02%
2023/06/13	0.1	27.90	23	27.90	27.90	-22.9	12,293	-0.19%
2023/06/12	13	27.95	0	0.00	27.90	13	12,397	0.10%
2023/06/09	2	27.98	0	0.00	27.95	2	12,589	0.02%
2023/06/08	0	0.00	1.5	27.93	27.95	-1.5	12,812	-0.01%
2023/06/07	0.4	27.90	0	0.00	27.90	0.4	12,920	0.00%
2023/06/05	2	27.75	2	27.85	27.75	0	12,977	0.00%
2023/06/02	0	0.00	0.2	27.75	27.60	-0.2	12,869	0.00%
2023/06/01	4	27.71	2	27.68	27.65	2	12,829	0.02%
2023/05/31	1	27.90	2	28.05	28.10	-1	12,634	-0.01%
2023/05/29	0	0.00	3.3	27.92	28.00	-3.3	12,487	-0.03%
2023/05/26	0	0.00	2	27.75	27.75	-2	13,131	-0.02%
2023/05/25	1	27.75	0	0.00	27.75	1	13,228	0.01%
2023/05/24	1	27.80	1	28.00	28.00	0	13,321	0.00%
2023/05/23	0	0.00	1	28.00	28.15	-1	13,239	-0.01%
2023/05/22	0	0.00	16.4	28.00	28.00	-16.4	13,275	-0.12%
2023/05/19	1	28.00	11.2	28.01	28.10	-10.2	13,337	-0.08%
2023/05/18	6	28.00	14.1	27.96	28.05	-8.1	13,359	-0.06%
2023/05/17	0	0.00	7	27.92	27.90	-7	13,333	-0.05%
2023/05/16	2	27.45	1	27.60	27.55	1	13,251	0.01%
2023/05/11	0	0.00	2	27.48	27.50	-2	13,383	-0.01%
2023/05/10	1	27.55	2	27.50	27.50	-1	13,390	-0.01%
2023/05/09	0	0.00	2	27.45	27.55	-2	13,446	-0.01%
2023/05/08	0	0.00	6	27.35	27.40	-6	13,541	-0.04%
2023/05/05	0	0.00	0	27.25	27.10	0	13,588	0.00%
2023/05/03	4.2	26.96	0.7	27.00	26.95	3.5	13,896	0.03%
2023/05/02	10	27.20	8	27.19	27.20	2	14,475	0.01%
2023/04/28	5.5	27.00	6	27.01	27.10	-0.5	15,051	0.00%
2023/04/27	1	27.00	0	0.00	27.00	1	15,111	0.01%
2023/04/26	0	27.00	1	27.05	27.05	-1	15,197	-0.01%
2023/04/25	0.6	26.90	0	0.00	26.90	0.6	15,143	0.00%
2023/04/24	0	0.00	1	26.90	26.95	-1	15,189	-0.01%
2023/04/21	0	0.00	2	26.80	26.90	-2	15,471	-0.01%
2023/04/19	0	0.00	3	26.90	26.85	-3	15,900	-0.02%
2023/04/18	0.3	26.80	0.7	26.75	26.90	-0.3	15,936	0.00%
2023/04/14	0	0.00	1	26.85	26.85	-1	16,040	-0.01%
2023/04/13	0.2	26.75	5	26.72	26.75	-4.8	16,146	-0.03%
2023/04/12	0	0.00	1	26.70	26.70	-1	16,240	-0.01%
2023/04/11	2	26.60	0	0.00	26.65	2	16,365	0.01%
2023/04/10	3	26.52	0	0.00	26.55	3	16,346	0.02%
2023/04/06	2	26.50	2	26.53	26.60	0	16,385	0.00%
2023/03/31	0	0.00	1	26.40	26.45	-1	16,314	-0.01%
2023/03/29	0.1	26.45	1	26.35	26.45	-0.9	16,253	-0.01%
2023/03/28	1	26.30	0	0.00	26.25	1	16,262	0.01%
2023/03/27	3	26.35	0	0.00	26.35	3	16,325	0.02%
2023/03/23	1	26.10	0	0.00	26.40	1	16,490	0.01%
2023/03/22	0	0.00	1.2	26.11	26.20	-1.2	16,504	-0.01%
2023/03/21	1	25.90	1	26.05	25.85	0	16,642	0.00%
2023/03/20	7	25.54	1	25.65	25.65	6	16,642	0.04%
2023/03/17	1	25.80	7	25.85	25.80	-6	16,569	-0.04%
2023/03/16	0.5	25.80	3	25.77	25.80	-2.5	16,434	-0.02%
2023/03/15	5.4	25.98	4.9	26.04	25.90	0.5	16,402	0.00%
2023/03/14	0.2	26.10	2	26.00	26.00	-1.8	16,502	-0.01%
2023/03/13	7.1	26.19	22	26.18	26.25	-14.9	16,301	-0.09%
2023/03/10	2.3	26.39	1	26.45	26.35	1.3	16,140	0.01%
2023/03/09	1	26.55	1	26.65	26.65	0	16,124	0.00%
2023/03/08	1.1	26.65	0.3	26.75	26.75	0.8	16,685	0.00%
2023/03/07	0	26.65	1.1	26.61	26.70	-1.1	16,765	-0.01%
2023/03/06	0	0.00	2	26.50	26.45	-2	16,949	-0.01%
2023/03/03	1	26.30	1	26.35	26.35	0	16,939	0.00%
2023/03/02	2	26.48	3	26.35	26.30	-1	16,937	-0.01%
2023/03/01	2	26.55	0	0.00	26.60	2	16,798	0.01%
2023/02/24	1	26.90	0	0.00	26.80	1	16,412	0.01%
2023/02/23	0	0.00	3.2	27.00	27.05	-3.2	15,735	-0.02%
2023/02/22	1	26.95	1.4	26.80	26.95	-0.4	15,670	0.00%
2023/02/21	0	0.00	31	26.65	26.70	-31	15,499	-0.20%
2023/02/20	30.5	26.76	4.3	26.80	26.75	26.2	15,648	0.17%
2023/02/17	22	26.45	0	0.00	26.50	22	15,627	0.14%
2023/02/16	1	26.60	0	0.00	26.55	1	15,691	0.01%
2023/02/15	7.2	26.49	0.9	26.60	26.45	6.3	15,819	0.04%
2023/02/14	3	26.60	0	0.00	26.70	3	15,762	0.02%
2023/02/13	0	0.00	2	26.55	26.60	-2	15,693	-0.01%
2023/02/10	2	26.35	1	26.35	26.35	1	15,634	0.01%
2023/02/09	1	26.10	0	0.00	26.15	1	15,601	0.01%
2023/02/08	1	26.15	41.2	26.10	26.10	-40.2	15,647	-0.26%
2023/02/07	2	26.13	1.1	26.11	26.10	0.9	15,721	0.01%
2023/02/06	11	26.07	0.9	26.20	26.05	10.1	15,680	0.06%
2023/02/03	4	26.11	0	0.00	26.20	4	15,560	0.03%
2023/02/02	3.1	26.20	0	0.00	26.15	3.1	15,462	0.02%
2023/01/31	16.4	26.29	20.9	26.16	26.10	-4.5	15,176	-0.03%
2023/01/30	6.5	26.66	3	27.07	26.90	3.5	14,530	0.02%
2023/01/17	1	26.80	0	0.00	26.75	1	14,000	0.01%
2023/01/16	0	0.00	8.1	26.57	26.70	-8.1	14,044	-0.06%
2023/01/13	2	26.45	0	0.00	26.45	2	14,017	0.01%
2023/01/12	3.3	26.41	0	0.00	26.45	3.3	14,308	0.02%
2023/01/11	3	26.70	0	0.00	26.80	3	14,215	0.02%
2023/01/10	0	0.00	0.6	26.90	27.10	-0.6	14,050	0.00%
2023/01/09	20	27.00	3	27.00	27.00	17	14,075	0.12%
2023/01/06	2	26.50	1	26.50	26.50	1	13,996	0.01%
2023/01/05	2	26.45	4	26.40	26.50	-2	14,269	-0.01%
2023/01/04	1.2	26.30	0	0.00	26.25	1.2	14,219	0.01%
2023/01/03	1	26.15	0	0.00	26.30	1	14,570	0.01%
2022/12/30	0	0.00	3.5	26.54	26.50	-3.5	14,499	-0.02%
2022/12/29	3	26.03	0	0.00	26.10	3	14,570	0.02%
2022/12/27	0	0.00	4.1	26.50	26.50	-4.1	14,844	-0.03%
2022/12/26	1.2	26.30	1	26.25	26.40	0.2	15,067	0.00%
2022/12/23	2	26.25	0.1	26.35	26.30	1.9	15,320	0.01%
2022/12/21	0	26.30	0	0.00	26.30	0	15,797	0.00%
2022/12/20	2	26.23	11	26.25	26.30	-9	15,983	-0.06%
2022/12/16	0	0.00	1	26.35	26.20	-1	16,053	-0.01%
2022/12/14	0	0.00	1.5	26.30	26.35	-1.5	16,169	-0.01%
2022/12/13	2	26.10	0	0.00	26.00	2	16,162	0.01%
2022/12/12	0	0.00	0.1	26.45	26.40	-0.1	16,068	0.00%
2022/12/09	1	26.15	2	26.38	26.20	-1	16,567	-0.01%
2022/12/08	1	26.15	0	0.00	26.30	1	16,548	0.01%
2022/12/07	0	0.00	8.3	26.33	26.15	-8.3	16,571	-0.05%
2022/12/06	1.1	26.01	2	26.00	25.90	-0.9	16,461	-0.01%
2022/12/05	5	25.95	4.3	25.95	25.90	0.7	16,290	0.00%
2022/12/02	0.1	25.95	0	0.00	25.85	0.1	16,262	0.00%
2022/12/01	0.1	26.20	0	0.00	26.20	0.1	16,286	0.00%
2022/11/30	1	26.15	16	26.23	26.20	-15	16,261	-0.09%
2022/11/29	0.1	26.00	5	26.02	26.20	-4.9	15,636	-0.03%
2022/11/28	2	25.48	0	0.00	25.85	2	15,494	0.01%
2022/11/25	0	0.00	8	25.74	25.90	-8	15,448	-0.05%
2022/11/24	1.3	25.38	20	25.45	25.60	-18.7	15,343	-0.12%
2022/11/23	0	0.00	6	25.45	25.45	-6	15,251	-0.04%
2022/11/18	8	25.20	1	25.30	25.30	7	15,085	0.05%
2022/11/17	6	25.45	1	25.55	25.55	5	14,982	0.03%
2022/11/16	11.1	25.66	3	25.60	25.70	8.1	15,010	0.05%
2022/11/15	1	25.60	0.2	25.85	25.90	0.8	14,833	0.01%
2022/11/14	2	25.93	0	25.95	25.80	2	14,741	0.01%
2022/11/11	0	0.00	17	25.71	25.90	-17	14,501	-0.12%
2022/11/10	2.5	25.22	0	0.00	25.15	2.5	14,332	0.02%
2022/11/09	0.8	25.20	6	25.30	25.30	-5.2	14,352	-0.04%
2022/11/08	0	0.00	6	25.06	25.10	-6	14,290	-0.04%
2022/11/07	3	24.87	0	0.00	24.95	3	14,254	0.02%
2022/11/04	0.1	24.40	0	0.00	24.95	0.1	14,308	0.00%
2022/11/03	59.1	24.41	0	0.00	24.55	59.1	14,262	0.41%
2022/11/02	5.1	24.67	0	0.00	24.75	5.1	14,218	0.04%
2022/11/01	0.4	24.85	1	24.85	24.90	-0.6	14,409	0.00%
2022/10/28	1.2	24.55	0	0.00	24.55	1.2	14,652	0.01%
2022/10/27	5	24.72	0.9	24.70	24.60	4.1	14,850	0.03%
2022/10/26	0.1	24.75	2	24.93	24.85	-1.9	14,932	-0.01%
2022/10/25	0	0.00	2	24.60	24.75	-2	14,979	-0.01%
2022/10/24	1	24.50	3	24.50	24.50	-2	15,161	-0.01%
2022/10/21	1	24.10	7.2	24.12	24.15	-6.2	15,163	-0.04%
2022/10/20	1.3	23.22	2	23.75	23.75	-0.7	15,189	0.00%
2022/10/19	3.1	23.80	0	0.00	23.75	3.1	14,930	0.02%
2022/10/18	2	23.98	2	24.10	24.05	0	14,910	0.00%
2022/10/17	4	24.00	0	0.00	24.00	4	14,972	0.03%
2022/10/14	6.3	24.53	0	24.50	24.45	6.3	14,912	0.04%
2022/10/13	6.4	24.55	2	24.50	24.55	4.4	14,869	0.03%
2022/10/12	0	0.00	2	25.05	25.15	-2	14,573	-0.01%
2022/10/11	3.7	25.00	2	24.95	25.00	1.7	14,633	0.01%
2022/10/07	2	25.45	4.4	25.51	25.50	-2.4	14,359	-0.02%
2022/10/05	8	25.53	0	0.00	25.45	8	14,397	0.06%
2022/10/04	0.3	25.50	19	25.31	25.55	-18.7	14,411	-0.13%
2022/10/03	4.3	25.56	2	25.55	25.65	2.3	14,232	0.02%
2022/09/30	5.3	26.10	0	0.00	26.00	5.3	14,164	0.04%
2022/09/29	3	26.27	6	26.20	26.35	-3	14,154	-0.02%
2022/09/28	0	0.00	1	26.20	26.35	-1	14,075	-0.01%
2022/09/27	2	26.30	3.4	26.31	26.60	-1.4	13,907	-0.01%
2022/09/26	7.1	26.32	3	26.38	26.25	4.1	13,928	0.03%
2022/09/23	1	26.65	2	26.68	26.65	-1	14,030	-0.01%
2022/09/22	2	26.45	2	26.43	26.50	0	14,280	0.00%
2022/09/21	3	26.72	6.3	26.80	26.75	-3.3	14,397	-0.02%
2022/09/20	7	26.59	5.4	26.60	26.50	1.6	14,439	0.01%
2022/09/19	12	26.86	0	0.00	26.60	12	14,574	0.08%
2022/09/16	5.3	26.91	22	26.90	26.90	-16.7	14,830	-0.11%
2022/09/15	8	26.33	1	26.40	26.45	7	14,670	0.05%
2022/09/14	9.7	26.48	0.2	26.65	26.40	9.5	14,859	0.06%
2022/09/13	1	26.75	1	26.90	26.75	0	15,390	0.00%
2022/09/12	0	0.00	6	26.78	26.80	-6	15,786	-0.04%
2022/09/07	11	26.27	1	26.60	26.20	10	16,563	0.06%
2022/09/06	0	0.00	6.4	26.62	26.60	-6.4	16,710	-0.04%
2022/09/05	0	0.00	8	26.58	26.45	-8	16,861	-0.05%
2022/09/02	5.6	26.18	3	26.33	26.15	2.6	17,023	0.02%
2022/09/01	1.1	26.16	0	0.00	26.30	1.1	17,117	0.01%
2022/08/30	1.1	26.35	0	0.00	26.35	1.1	17,038	0.01%
2022/08/29	2.1	26.36	0	0.00	26.35	2.1	17,074	0.01%
2022/08/26	1	26.60	0	0.00	26.65	1	17,112	0.01%
2022/08/25	1	26.50	0	0.00	26.55	1	17,237	0.01%
2022/08/24	0.1	26.15	0	0.00	26.25	0.1	17,596	0.00%
2022/08/23	13.4	26.23	0	0.00	26.15	13.4	18,826	0.07%
2022/08/22	0	0.00	16	26.55	26.60	-16	19,109	-0.08%
2022/08/19	1.2	26.67	0	0.00	26.80	1.2	19,335	0.01%
2022/08/18	0	0.00	10	26.80	26.80	-10	19,534	-0.05%
2022/08/17	0	0.00	3.4	26.55	26.80	-3.4	19,732	-0.02%
2022/08/16	0	0.00	1	26.50	26.55	-1	19,947	-0.01%
2022/08/15	1	26.60	0	0.00	26.60	1	20,364	0.00%
2022/08/12	2	26.63	1.1	26.57	26.65	0.9	20,639	0.00%
2022/08/11	0	0.00	16	26.70	26.80	-16	20,912	-0.08%
2022/08/10	8.3	26.38	35	26.29	26.30	-26.7	21,162	-0.13%
2022/08/09	0.5	25.65	12	25.87	25.90	-11.5	21,187	-0.05%
2022/08/08	3.7	25.46	10	25.50	25.45	-6.3	21,340	-0.03%
2022/08/05	0	0.00	4	25.64	25.65	-4	21,289	-0.02%
2022/08/04	19.2	25.49	6	25.45	25.55	13.2	21,507	0.06%
2022/08/03	20	26.85	2	26.85	26.95	18	21,404	0.08%
2022/08/02	3	26.90	2	26.90	26.95	1	21,427	0.00%
2022/08/01	13	27.00	5	27.04	27.00	8	21,415	0.04%
2022/07/29	1	26.80	1	27.00	27.00	0	21,474	0.00%
2022/07/28	12	26.66	21.2	26.78	26.75	-9.2	21,233	-0.04%
2022/07/27	1	26.05	5	26.27	26.35	-4	21,094	-0.02%
2022/07/26	1	25.90	0	0.00	25.90	1	20,974	0.00%
2022/07/25	6	25.92	6	26.00	26.00	0	20,901	0.00%
2022/07/21	0	0.00	4	25.40	25.50	-4	20,972	-0.02%
2022/07/20	3	25.35	0	0.00	25.00	3	21,046	0.01%
2022/07/19	1	25.10	10	25.15	25.05	-9	21,077	-0.04%
2022/07/18	12	24.79	2	25.03	25.05	10	21,225	0.05%
2022/07/15	14	24.73	1	24.75	24.70	13	21,225	0.06%
2022/07/14	1	25.25	0	0.00	25.20	1	21,294	0.00%
2022/07/13	4	25.19	0.1	25.35	25.30	3.9	21,346	0.02%
2022/07/12	13.2	24.57	0	0.00	24.50	13.2	21,402	0.06%
2022/07/11	2	25.43	0	0.00	25.30	2	21,405	0.01%
2022/07/08	7.9	25.59	0	0.00	25.50	7.9	21,700	0.04%
2022/07/07	0	0.00	14.8	25.52	25.55	-14.8	21,745	-0.07%
2022/07/05	0	0.00	2	26.00	25.95	-2	21,855	-0.01%
2022/07/04	2	25.95	0	0.00	25.90	2	21,929	0.01%
2022/07/01	1.6	25.81	0	0.00	25.80	1.6	22,193	0.01%
2022/06/29	12	26.25	0	0.00	26.35	12	22,269	0.05%
2022/06/28	8	26.36	1	26.45	26.45	7	22,321	0.03%
2022/06/27	0.1	26.50	1	26.55	26.45	-0.9	22,337	0.00%
2022/06/24	0	0.00	8	26.50	26.40	-8	22,154	-0.04%
2022/06/23	10.1	26.18	9	26.50	26.25	1.1	21,934	0.01%
2022/06/22	8	26.10	1	26.40	26.30	7	21,769	0.03%
2022/06/21	0	0.00	8	26.50	26.40	-8	21,655	-0.04%
2022/06/20	1	25.85	4	25.93	25.80	-3	21,249	-0.01%
2022/06/17	3	26.03	0	0.00	25.85	3	20,924	0.01%
2022/06/16	1	26.30	0	0.00	26.40	1	20,568	0.00%
2022/06/13	2	26.08	0	0.00	26.20	2	20,681	0.01%
2022/06/10	2	26.28	0	0.00	26.20	2	20,562	0.01%
2022/06/09	1	26.35	0	0.00	26.40	1	20,562	0.00%
2022/06/07	0	0.00	2.2	26.45	26.45	-2.2	20,624	-0.01%
2022/06/06	21	26.11	2	26.40	26.35	19	20,684	0.09%
2022/06/02	3.1	26.37	1	26.50	26.40	2.1	20,909	0.01%
2022/06/01	6	26.77	3	26.95	26.50	3	21,246	0.01%
2022/05/31	5	26.62	6	27.35	27.35	-1	20,960	0.00%
2022/05/30	3	26.78	1.4	26.61	26.95	1.6	19,744	0.01%
2022/05/27	2	26.50	1	26.50	26.55	1	19,459	0.01%
2022/05/26	34	26.25	0	0.00	26.25	34	19,429	0.17%
2022/05/25	23	26.29	1.1	26.36	26.35	21.9	19,678	0.11%
2022/05/24	0	0.00	11	26.38	26.50	-11	19,804	-0.06%
2022/05/23	2	26.33	0	0.00	26.25	2	19,567	0.01%
2022/05/20	0	0.00	1	26.00	26.20	-1	19,291	-0.01%
2022/05/19	1.3	25.82	0	0.00	25.80	1.3	19,053	0.01%
2022/05/18	2	25.75	4.3	26.13	26.35	-2.3	18,812	-0.01%
2022/05/17	2	25.58	0	0.00	25.50	2	18,588	0.01%
2022/05/16	2.1	25.48	5.2	25.64	25.70	-3.1	18,547	-0.02%
2022/05/13	2	25.65	5	25.80	25.60	-3	18,389	-0.02%
2022/05/12	12.7	25.72	2	25.50	25.50	10.7	18,420	0.06%
2022/05/11	6	26.20	5	26.29	26.35	1	18,171	0.01%
2022/05/10	8	26.36	11	25.72	26.35	-3	18,077	-0.02%
2022/05/09	9.3	26.25	17	26.34	26.10	-7.7	18,003	-0.04%
2022/05/06	23.6	26.63	1	26.95	26.85	22.6	18,006	0.13%
2022/05/05	9	27.24	13	27.23	27.10	-4	18,118	-0.02%
2022/05/04	3.1	27.39	1	27.45	27.40	2.1	18,084	0.01%
2022/05/03	1	27.50	2	27.50	27.50	-1	18,343	-0.01%
2022/04/28	6	27.38	1	27.60	27.60	5	18,634	0.03%
2022/04/27	4.3	27.74	2	27.78	27.65	2.3	18,543	0.01%
2022/04/26	0	0.00	6	28.10	28.00	-6	18,531	-0.03%
2022/04/25	4	27.54	4	27.61	27.60	0	18,432	0.00%
2022/04/22	2	27.65	2	27.75	27.95	0	18,353	0.00%
2022/04/21	52.2	27.61	1	27.85	27.70	51.2	18,387	0.28%
2022/04/20	5	27.68	3.1	27.87	28.10	1.9	18,500	0.01%
2022/04/19	11.5	27.93	2	28.10	27.75	9.5	18,465	0.05%
2022/04/18	10.3	27.71	11.8	27.55	27.80	-1.5	18,595	-0.01%
2022/04/15	7	28.40	3.8	28.31	28.40	3.2	18,348	0.02%
2022/04/14	7.6	29.08	34.1	28.76	28.60	-26.5	18,334	-0.14%
2022/04/13	1	29.30	6	29.55	29.55	-5	18,102	-0.03%
2022/04/12	14	29.53	13	29.57	29.60	1	17,969	0.01%
2022/04/11	16	29.56	7.5	29.71	29.65	8.5	17,812	0.05%
2022/04/08	15.5	29.33	0	0.00	29.50	15.5	17,646	0.09%
2022/04/07	13	29.43	2	29.80	29.10	11	17,519	0.06%
2022/04/06	18	29.15	3	28.83	29.75	15	17,130	0.09%
2022/04/01	1.1	28.32	0	0.00	28.50	1.1	16,701	0.01%
2022/03/31	9	28.47	4.2	28.43	28.45	4.8	16,554	0.03%
2022/03/30	5	28.00	2	27.93	28.00	3	16,221	0.02%
2022/03/28	5	27.68	1.2	27.65	27.80	3.8	15,957	0.02%
2022/03/25	0	0.00	4	27.70	27.75	-4	15,883	-0.03%
2022/03/24	5	27.60	0	0.00	27.60	5	15,791	0.03%
2022/03/23	0	0.00	4	27.44	27.50	-4	15,821	-0.03%
2022/03/22	0	0.00	2	27.00	27.20	-2	15,653	-0.01%
2022/03/21	2.9	26.93	2	27.05	27.00	0.9	15,565	0.01%
2022/03/18	11	26.98	9.2	26.81	27.00	1.8	15,517	0.01%
2022/03/17	4	26.51	10	26.52	26.55	-6	15,079	-0.04%
2022/03/16	0	0.00	11	26.14	26.30	-11	14,874	-0.07%
2022/03/15	6.5	25.89	19	25.83	25.90	-12.5	14,711	-0.08%
2022/03/14	0	0.00	1	25.80	25.95	-1	14,695	-0.01%
2022/03/11	0.9	25.60	0	0.00	25.60	0.9	14,709	0.01%
2022/03/10	0	0.00	3	25.70	25.75	-3	14,721	-0.02%
2022/03/09	2	25.10	2.2	25.20	25.10	-0.2	14,629	0.00%
2022/03/08	17.2	25.06	1.5	25.15	25.05	15.7	14,503	0.11%
2022/03/07	16	25.31	0	0.00	25.50	16	14,280	0.11%
2022/03/04	5	25.90	2.1	26.00	26.00	2.9	14,549	0.02%
2022/03/03	3.3	26.17	4	26.15	26.25	-0.7	14,587	0.00%
2022/03/02	0	0.00	1	26.10	26.25	-1	14,666	-0.01%
2022/03/01	2	26.08	1	26.00	26.10	1	14,606	0.01%
2022/02/25	9	25.63	1	25.70	25.70	8	14,418	0.06%
2022/02/24	6.4	25.87	14	25.82	25.85	-7.6	13,978	-0.05%
2022/02/23	3	26.15	0	0.00	26.25	3	13,716	0.02%
2022/02/22	1	26.05	16	26.09	26.20	-15	13,725	-0.11%
2022/02/21	0	0.00	7	26.31	26.35	-7	13,701	-0.05%
2022/02/18	0	0.00	1	26.40	26.35	-1	13,812	-0.01%
2022/02/17	0	0.00	1	26.55	26.60	-1	13,849	-0.01%
2022/02/16	14	26.35	0	0.00	26.35	14	13,860	0.10%
2022/02/15	2	26.25	0	0.00	26.20	2	13,890	0.01%
2022/02/14	4	26.16	0	0.00	26.40	4	13,880	0.03%
2022/02/11	1	26.50	5.1	26.52	26.55	-4.1	13,718	-0.03%
2022/02/10	5	26.42	9.1	26.41	26.60	-4.1	13,790	-0.03%
2022/02/09	5	26.40	7	26.44	26.55	-2	13,764	-0.01%
2022/02/08	8	26.03	6.1	26.21	26.20	1.9	13,636	0.01%
2022/02/07	19.3	25.27	4.6	25.63	25.75	14.6	13,397	0.11%
2022/01/26	7	24.99	5	25.10	25.15	2	13,050	0.02%
2022/01/25	8	24.73	2	24.95	25.10	6	13,017	0.05%
2022/01/24	1	24.85	76.3	24.81	25.15	-75.3	12,765	-0.59%
2022/01/21	7	25.11	1	25.20	25.20	6	12,770	0.05%
2022/01/20	0	0.00	0.4	25.42	25.50	-0.4	12,567	0.00%
2022/01/19	0	0.00	5	25.25	25.35	-5	12,445	-0.04%
2022/01/18	6.2	25.37	1	25.35	25.35	5.1	12,468	0.04%
2022/01/17	4	25.29	7	25.44	25.35	-3	12,371	-0.02%
2022/01/14	5.2	25.54	2	25.80	25.50	3.2	12,245	0.03%
2022/01/13	6	25.59	28	25.56	25.80	-22	12,173	-0.18%
2022/01/12	0	0.00	0.4	25.42	25.55	-0.4	11,969	0.00%
2022/01/11	7	25.19	10.1	25.28	25.45	-3.1	11,936	-0.03%
2022/01/10	0	0.00	1	24.95	25.10	-1	11,772	-0.01%
2022/01/07	1	24.95	6.9	24.99	25.00	-5.9	11,806	-0.05%
2022/01/06	6.1	24.79	15	24.70	24.80	-8.9	11,623	-0.08%
2022/01/05	0.1	24.60	0.5	24.60	24.65	-0.4	11,484	0.00%
2022/01/04	0	0.00	2	24.45	24.50	-2	11,607	-0.02%
2022/01/03	68	24.55	0.1	24.55	24.40	67.9	11,606	0.59%
2021/12/30	0	0.00	5	24.51	24.50	-5	11,545	-0.04%
2021/12/29	4	24.54	5	24.53	24.55	-1	11,615	-0.01%
2021/12/28	10	24.33	6	24.28	24.35	4	11,614	0.03%
2021/12/27	0	0.00	0	24.25	24.25	0	11,573	0.00%
2021/12/22	3	24.08	10	24.10	24.10	-7	12,045	-0.06%
2021/12/20	1	23.90	0	0.00	23.95	1	12,072	0.01%
2021/12/17	0	0.00	4	24.15	24.15	-4	12,008	-0.03%
2021/12/16	1	23.85	1	23.90	23.95	0	11,898	0.00%
2021/12/15	2	23.90	0	0.00	23.90	2	12,243	0.02%
2021/12/14	1	23.90	0	0.00	23.90	1	12,569	0.01%
2021/12/13	1	24.15	0	0.00	24.10	1	12,520	0.01%
2021/12/10	0	0.00	5	24.10	24.10	-5	12,483	-0.04%
2021/12/07	1	23.70	23	23.93	24.00	-22	12,364	-0.18%
2021/12/06	0.1	23.80	1	23.80	23.80	-0.9	12,355	-0.01%
2021/12/03	0	0.00	15	23.70	23.75	-15	12,455	-0.12%
2021/12/02	1	23.60	10	23.61	23.70	-9	12,452	-0.07%
2021/12/01	8.7	23.51	1.3	23.40	23.60	7.4	12,410	0.06%
2021/11/30	8.5	23.22	0	0.00	23.10	8.5	12,353	0.07%
2021/11/29	3.2	23.27	3	23.30	23.30	0.2	11,718	0.00%
2021/11/26	0.1	23.55	0	0.00	23.50	0.1	11,677	0.00%
2021/11/25	0	0.00	1	23.80	23.80	-1	11,846	-0.01%
2021/11/24	2	23.80	1	23.75	23.70	1	11,964	0.01%
2021/11/23	1	23.60	0	0.00	23.60	1	12,109	0.01%
2021/11/22	0.1	23.65	0	0.00	23.70	0.1	12,531	0.00%
2021/11/19	1.1	23.80	5	23.78	23.75	-4	12,989	-0.03%
2021/11/18	5	24.00	0.1	23.96	24.00	5	13,360	0.04%
2021/11/17	3	23.67	1.4	23.67	23.85	1.6	13,323	0.01%
2021/11/16	0.5	23.50	1	23.55	23.60	-0.5	13,402	0.00%
2021/11/15	6	23.57	8	23.46	23.50	-2	13,513	-0.01%
2021/11/12	10	23.22	9.1	23.31	23.40	0.9	13,464	0.01%
2021/11/10	2	23.08	11.1	23.05	23.10	-9.1	13,777	-0.07%
2021/11/09	0	23.00	0.1	23.00	23.05	0	13,822	0.00%
2021/11/08	15	23.00	11.4	22.99	23.00	3.6	13,749	0.03%
2021/11/03	0.1	22.95	0	0.00	22.95	0.1	13,836	0.00%
2021/11/02	0	0.00	4	22.95	22.95	-4	13,927	-0.03%
2021/11/01	0	0.00	0	22.95	22.85	0	13,985	0.00%
2021/10/28	0.1	22.95	0	0.00	22.90	0.1	13,916	0.00%
2021/10/27	0	22.95	0	0.00	22.90	0	13,939	0.00%
2021/10/25	1	22.75	0.1	22.80	22.80	0.9	13,961	0.01%
2021/10/22	6	22.76	2	22.73	22.80	4	14,068	0.03%
2021/10/21	0	0.00	4	22.80	22.80	-4	14,115	-0.03%
2021/10/20	0	0.00	2	22.80	22.80	-2	14,108	-0.01%
2021/10/19	2.5	22.76	1	22.80	22.80	1.5	14,230	0.01%
2021/10/18	4	22.70	5.2	22.70	22.70	-1.2	14,205	-0.01%
2021/10/15	0	0.00	3	22.45	22.60	-3	14,220	-0.02%
2021/10/14	1	22.45	0	0.00	22.40	1	14,164	0.01%
2021/10/13	5	22.40	0	0.00	22.45	5	14,276	0.04%
2021/10/12	11	22.29	1	22.40	22.50	10	14,367	0.07%
2021/10/07	5.8	22.52	1	22.55	22.55	4.8	14,274	0.03%
2021/10/06	2	22.33	5	22.40	22.40	-3	14,279	-0.02%
2021/10/05	1	22.40	0	0.00	22.35	1	14,240	0.01%
2021/10/04	1.1	22.35	0	0.00	22.45	1.1	14,218	0.01%
2021/10/01	14.2	22.32	0	0.00	22.40	14.2	14,208	0.10%
2021/09/29	1	22.50	4.2	22.50	22.55	-3.2	13,960	-0.02%
2021/09/28	10.1	22.55	0	0.00	22.55	10.1	13,853	0.07%
2021/09/27	1	22.60	0	0.00	22.60	1	13,842	0.01%
2021/09/24	2	22.53	0	0.00	22.60	2	13,838	0.01%
2021/09/23	1	22.50	0	0.00	22.50	1	13,891	0.01%
2021/09/22	1.2	22.23	0	0.00	22.25	1.2	13,936	0.01%
2021/09/17	5	22.50	5	22.55	22.50	0	13,614	0.00%
2021/09/16	2	22.68	1	22.70	22.75	1	13,269	0.01%
2021/09/14	0	0.00	3	22.60	22.70	-3	13,385	-0.02%
2021/09/13	2	22.40	0	0.00	22.60	2	13,394	0.01%
2021/09/10	0.1	22.45	5	22.45	22.50	-4.9	13,508	-0.04%
2021/09/08	1.2	22.41	1	22.55	22.55	0.2	13,836	0.00%
2021/09/07	1.3	22.51	0	0.00	22.55	1.3	13,793	0.01%
2021/09/06	4.6	22.70	3	22.65	22.65	1.6	13,824	0.01%
2021/09/03	2	22.75	0	0.00	22.80	2	13,838	0.01%
2021/09/02	4.2	22.59	0	0.00	22.60	4.2	13,843	0.03%
2021/09/01	3	22.78	10	22.85	22.85	-7	13,752	-0.05%
2021/08/31	5	22.80	1	22.60	22.90	4	13,706	0.03%
2021/08/30	0	0.00	1	22.60	22.80	-1	13,469	-0.01%
2021/08/27	10	22.40	14	22.30	22.45	-4	13,317	-0.03%
2021/08/26	18	22.00	3	22.00	22.10	15	13,130	0.11%
2021/08/25	73	23.06	2	23.05	23.05	71	12,765	0.56%
2021/08/24	25	23.05	1	23.05	23.10	24	12,247	0.20%
2021/08/23	1	23.00	0	0.00	23.05	1	11,894	0.01%
2021/08/20	0	0.00	12	23.00	23.00	-12	11,824	-0.10%
2021/08/19	0	0.00	12	23.00	23.00	-12	12,066	-0.10%
2021/08/18	0	0.00	1	23.10	23.15	-1	11,913	-0.01%
2021/08/17	1	23.05	0	0.00	23.15	1	11,877	0.01%
2021/08/16	0	0.00	37	22.99	23.00	-37	11,648	-0.32%
2021/08/13	0	0.00	15	23.05	23.10	-15	11,574	-0.13%
2021/08/12	3	23.10	20	23.08	23.10	-17	11,601	-0.15%
2021/08/11	0.1	23.05	1.2	23.08	23.10	-1.1	11,655	-0.01%
2021/08/10	4	22.99	0	0.00	23.00	4	11,701	0.03%
2021/08/09	1	22.85	0	0.00	23.05	1	12,092	0.01%
2021/08/06	4	22.95	0	0.00	23.00	4	12,215	0.03%
2021/08/05	0	0.00	4.1	23.03	23.10	-4.1	12,567	-0.03%
2021/08/04	0	0.00	2.4	23.00	23.00	-2.4	13,387	-0.02%
2021/08/03	2	22.95	0	0.00	23.00	2	13,574	0.01%
2021/08/02	0.1	22.85	0	0.00	22.95	0.1	13,711	0.00%
2021/07/30	1	22.80	0	0.00	22.75	1	13,755	0.01%
2021/07/28	5	22.74	9	22.76	22.80	-4	13,804	-0.03%
2021/07/27	6	22.85	0	0.00	22.90	6	14,110	0.04%
2021/07/26	7	22.99	1	23.10	22.85	6	14,583	0.04%
2021/07/23	4	22.99	2	23.00	23.00	2	14,578	0.01%
2021/07/22	6	22.95	1	22.95	22.95	5	14,534	0.03%
2021/07/21	2	22.75	7.9	22.84	22.85	-5.9	14,517	-0.04%
2021/07/20	2	22.80	0.1	22.85	22.75	1.9	14,656	0.01%
2021/07/19	5	22.80	5	22.88	23.00	0	14,673	0.00%
2021/07/16	2.1	22.85	0	0.00	22.95	2.1	14,780	0.01%
2021/07/15	2.3	22.89	1	22.90	22.85	1.3	14,887	0.01%
2021/07/14	0.7	22.80	23.3	22.85	22.90	-22.6	14,975	-0.15%
2021/07/13	0	0.00	11.1	22.80	22.80	-11.1	15,143	-0.07%
2021/07/12	4	22.80	1	22.80	22.70	3	15,188	0.02%
2021/07/09	1	22.50	0	0.00	22.65	1	15,270	0.01%
2021/07/07	1	22.40	0	0.00	22.50	1	15,334	0.01%
2021/07/06	2.1	22.55	0	0.00	22.60	2.1	15,402	0.01%
2021/07/05	0.1	22.50	1.1	22.60	22.60	-1	15,468	-0.01%
2021/07/02	0	0.00	1	22.50	22.45	-1	15,504	-0.01%
2021/07/01	1	22.55	2.1	22.60	22.50	-1.1	15,588	-0.01%
2021/06/30	2	22.65	3.1	22.60	22.70	-1.1	15,659	-0.01%
2021/06/29	0	0.00	36.1	22.52	22.55	-36.1	15,697	-0.23%
2021/06/28	0	0.00	4	22.56	22.60	-4	15,821	-0.03%
2021/06/25	0.1	22.40	24.2	22.42	22.45	-24.1	15,888	-0.15%
2021/06/24	10.6	22.40	3	22.40	22.35	7.6	16,016	0.05%
2021/06/23	4	22.30	5	22.44	22.40	-1	16,136	-0.01%
2021/06/22	0	0.00	22	22.35	22.25	-22	16,061	-0.14%
2021/06/21	1	22.05	1	22.17	22.35	0	16,091	0.00%
2021/06/18	5	22.15	1	22.20	22.10	4	16,007	0.02%
2021/06/16	2	22.15	3	22.27	22.30	-1	16,117	-0.01%
2021/06/15	2	22.13	4	22.30	22.30	-2	16,149	-0.01%
2021/06/11	0.1	22.10	0.9	22.20	22.20	-0.9	16,403	-0.01%
2021/06/10	10	22.05	0	0.00	22.10	10	16,643	0.06%
2021/06/09	2	22.10	17	22.05	22.10	-15	16,750	-0.09%
2021/06/08	1.2	22.10	0	0.00	22.15	1.2	16,868	0.01%
2021/06/07	5	22.06	0.3	22.20	22.10	4.7	17,111	0.03%
2021/06/04	1	22.15	0	0.00	22.25	1	17,260	0.01%
2021/06/03	1	22.30	0	0.00	22.25	1	17,736	0.01%
2021/06/02	2.1	22.27	3.6	22.22	22.30	-1.5	17,919	-0.01%
2021/06/01	1	22.15	17.3	22.11	22.20	-16.3	17,974	-0.09%
2021/05/31	0	0.00	6.2	22.10	22.00	-6.2	18,220	-0.03%
2021/05/28	0.2	21.78	0	0.00	21.85	0.2	18,356	0.00%
2021/05/27	1.1	21.55	0	0.00	21.70	1.1	18,689	0.01%
2021/05/26	2	21.78	0	0.00	21.80	2	18,767	0.01%
2021/05/25	4	21.73	0.3	21.74	21.75	3.7	18,950	0.02%
2021/05/24	3	21.50	1	21.50	21.50	2	18,997	0.01%
2021/05/21	5	21.65	2.1	21.81	21.65	2.9	19,245	0.02%
2021/05/20	5	21.50	0	0.00	21.55	5	19,338	0.03%
2021/05/19	4.1	21.63	0	0.00	21.65	4.1	19,349	0.02%
2021/05/18	23	21.62	7	21.72	21.65	16	19,349	0.08%
2021/05/17	4.3	21.08	9	21.03	21.10	-4.7	19,591	-0.02%
2021/05/14	2	21.70	0.3	21.66	21.70	1.8	19,253	0.01%
2021/05/13	36.1	21.50	1	21.65	21.45	35.1	19,039	0.18%
2021/05/12	8.4	21.52	28	22.14	21.50	-19.6	18,657	-0.11%
2021/05/11	4.4	22.48	0.5	22.62	22.40	3.8	17,762	0.02%
2021/05/10	4.4	22.78	7.2	22.74	22.80	-2.8	17,585	-0.02%
2021/05/07	2.3	22.41	3.2	22.49	22.50	-0.9	17,731	-0.01%
2021/05/06	2.2	22.35	0.6	22.35	22.35	1.6	17,811	0.01%
2021/05/05	0	0.00	20	22.29	22.20	-20	17,760	-0.11%
2021/05/04	1	22.30	22.1	22.21	22.25	-21.1	17,799	-0.12%
2021/05/03	6.2	22.46	4	22.27	22.40	2.2	17,488	0.01%
2021/04/29	1.1	22.95	0	22.95	22.90	1	17,233	0.01%
2021/04/28	10	22.97	2	22.95	23.00	8	17,252	0.05%
2021/04/27	0	0.00	1.3	22.91	22.95	-1.3	17,516	-0.01%
2021/04/26	5.2	22.98	0.1	22.85	23.00	5.1	17,539	0.03%
2021/04/23	0	0.00	2	22.80	22.75	-2	17,481	-0.01%
2021/04/22	3	22.88	2	22.85	22.90	1	17,542	0.01%
2021/04/21	13	22.92	0.2	22.95	22.90	12.8	17,411	0.07%
2021/04/20	1	22.85	10	22.88	22.90	-9	17,307	-0.05%
2021/04/19	0	0.00	13.2	22.90	23.00	-13.2	17,248	-0.08%
2021/04/16	10	22.50	51.1	22.70	22.70	-41.1	17,151	-0.24%
2021/04/15	1	22.40	6.3	22.37	22.50	-5.3	17,364	-0.03%
2021/04/13	22	22.20	16.5	22.20	22.25	5.6	17,373	0.03%
2021/04/12	2	22.10	11.3	22.15	22.15	-9.2	17,373	-0.05%
2021/04/09	2.2	22.08	1	22.10	22.10	1.2	17,436	0.01%
2021/04/08	0	0.00	1.1	22.10	22.10	-1.1	17,463	-0.01%
2021/04/07	0	0.00	1	22.15	22.20	-1	17,684	-0.01%
2021/04/06	4.1	22.10	0	0.00	22.10	4.1	17,678	0.02%
2021/04/01	2.2	22.08	5	22.05	22.05	-2.9	17,607	-0.02%
2021/03/31	0	0.00	3	22.20	22.20	-3	17,499	-0.02%
2021/03/30	1.5	22.16	0	0.00	22.25	1.5	17,349	0.01%
2021/03/29	2	22.15	6	22.15	22.20	-4	17,225	-0.02%
2021/03/26	4.1	22.05	11.2	22.10	22.05	-7.1	17,110	-0.04%
2021/03/25	2	21.95	0	0.00	22.05	2	16,997	0.01%
2021/03/24	2.1	21.90	11	21.90	21.90	-9	17,042	-0.05%
2021/03/23	20	21.85	6	21.81	21.85	14	17,006	0.08%
2021/03/22	0.1	21.68	4	21.79	21.85	-3.9	17,098	-0.02%
2021/03/19	10.3	21.69	2	21.85	21.50	8.3	17,165	0.05%
2021/03/18	0.1	21.95	2	22.00	21.95	-1.9	16,788	-0.01%
2021/03/17	4	21.91	26.1	22.01	21.90	-22.1	16,831	-0.13%
2021/03/16	0	0.00	19.2	22.06	22.15	-19.2	16,770	-0.11%
2021/03/15	9.4	21.90	7	21.86	21.95	2.4	17,043	0.01%
2021/03/12	0.3	21.51	2.1	21.55	21.75	-1.8	17,330	-0.01%
2021/03/11	0	21.70	15.1	21.69	21.60	-15.1	17,493	-0.09%
2021/03/10	3	21.58	1	21.60	21.60	2	17,361	0.01%
2021/03/09	2	21.48	31	21.45	21.50	-29	17,252	-0.17%
2021/03/08	5	21.10	22.9	21.20	21.10	-17.9	16,883	-0.11%
2021/03/05	5	21.04	0.7	21.05	21.10	4.3	16,766	0.03%
2021/03/04	5	21.09	1.7	21.19	21.05	3.3	17,400	0.02%
2021/03/03	3.5	21.23	0.2	21.35	21.25	3.3	17,280	0.02%
2021/03/02	2	21.30	18	21.32	21.15	-16	17,097	-0.09%
2021/02/26	12	21.02	4	21.08	20.85	8	16,741	0.05%
2021/02/25	0.2	21.18	24	21.29	21.35	-23.8	16,235	-0.15%
2021/02/24	6	21.18	4.1	21.14	21.10	1.9	16,143	0.01%
2021/02/23	10	21.02	1.1	20.96	21.10	8.9	16,111	0.06%
2021/02/22	7.1	20.91	2.2	20.88	20.80	4.9	15,976	0.03%
2021/02/19	2	20.83	0.2	20.90	20.90	1.8	16,074	0.01%
2021/02/18	10.7	20.85	11.3	20.85	20.85	-0.6	16,145	0.00%
2021/02/17	24	20.71	42.1	20.72	20.80	-18.1	16,250	-0.11%
2021/02/05	57	20.45	6.9	20.53	20.60	50.1	15,959	0.31%
2021/02/04	11	20.50	0	0.00	20.40	11	16,049	0.07%
2021/02/03	3.1	20.40	2	20.50	20.40	1	16,418	0.01%
2021/02/02	25	20.44	1	20.40	20.40	24	16,717	0.14%
2021/02/01	15	20.37	7.5	20.42	20.30	7.5	16,805	0.04%
2021/01/29	23	20.30	2	20.35	20.20	21	16,838	0.12%
2021/01/28	12	20.32	5.9	20.41	20.35	6.1	16,605	0.04%
2021/01/27	14	20.44	5.9	20.42	20.40	8.1	16,491	0.05%
2021/01/26	8.5	20.48	2	20.55	20.45	6.5	16,490	0.04%
2021/01/25	3.7	20.67	2	20.60	20.70	1.7	16,461	0.01%
2021/01/22	2	20.45	1	20.50	20.40	1	16,638	0.01%
2021/01/21	7.6	20.64	0.3	20.65	20.50	7.4	16,522	0.04%
2021/01/20	14	20.65	4	20.59	20.50	10	16,491	0.06%
2021/01/19	6	20.90	0.1	20.95	20.90	5.9	16,147	0.04%
2021/01/18	2	20.90	0.9	21.05	20.95	1.1	16,144	0.01%
2021/01/15	20	21.24	7.9	21.21	21.05	12.1	16,036	0.08%
2021/01/14	21	21.25	0	0.00	21.30	21	16,029	0.13%
2021/01/13	1.8	21.32	4	21.25	21.25	-2.2	16,070	-0.01%
2021/01/12	62	21.30	1.2	21.31	21.30	60.8	16,086	0.38%
2021/01/11	1	21.35	10.1	21.37	21.50	-9.1	16,130	-0.06%
2021/01/08	5	21.32	15.7	21.23	21.50	-10.7	16,091	-0.07%
2021/01/07	5.2	21.15	11	21.23	21.25	-5.8	15,881	-0.04%
2021/01/06	7	21.07	7.8	21.11	21.00	-0.8	15,806	-0.01%
2021/01/05	2	21.18	6	21.12	21.25	-4	15,685	-0.03%
2021/01/04	8.1	21.24	26	21.15	21.10	-17.9	15,707	-0.11%
2020/12/31	0	0.00	40.3	21.21	21.35	-40.3	15,600	-0.26%
2020/12/30	2.1	21.15	51	21.09	21.35	-49	15,531	-0.32%
2020/12/29	24.2	20.85	2	20.83	20.90	22.1	15,347	0.14%
2020/12/28	3	20.75	1.6	20.77	20.80	1.4	15,271	0.01%
2020/12/25	2	20.75	9.3	20.75	20.80	-7.3	15,315	-0.05%
2020/12/24	7	20.70	0.9	20.75	20.70	6.1	15,388	0.04%
2020/12/23	1	20.70	0	0.00	20.70	1	15,549	0.01%
2020/12/22	0.1	20.80	2.2	20.80	20.70	-2.1	15,733	-0.01%
2020/12/21	4.4	20.77	14	20.75	20.80	-9.6	16,113	-0.06%
2020/12/18	2	20.68	0	0.00	20.75	2	16,333	0.01%
2020/12/17	6	20.66	0	0.00	20.70	6	16,399	0.04%
2020/12/16	2	20.73	3	20.72	20.75	-1	16,431	-0.01%
2020/12/15	5.6	20.56	1	20.70	20.60	4.6	16,446	0.03%
2020/12/14	12	20.74	4.1	20.78	20.65	7.9	16,425	0.05%
2020/12/11	5	20.82	10.2	20.79	20.85	-5.2	16,384	-0.03%
2020/12/10	5.6	20.55	2	20.55	20.60	3.6	16,209	0.02%
2020/12/09	10.6	20.57	113.9	20.54	20.60	-103.4	15,936	-0.65%	大賣/鉅額交易
2020/12/08	8	20.82	6	20.86	20.85	2	15,427	0.01%
2020/12/07	6	21.26	61.2	21.15	21.30	-55.2	15,022	-0.37%
2020/12/04	11	21.30	1	21.35	21.35	10	14,919	0.07%
2020/12/03	13.6	21.21	0	0.00	21.25	13.6	14,870	0.09%
2020/12/02	6	21.23	0	0.00	21.35	6	14,919	0.04%
2020/12/01	1	21.35	0	0.00	21.40	1	15,101	0.01%
2020/11/30	17	21.36	0.9	21.30	21.30	16.1	15,230	0.11%
2020/11/27	4	21.38	1	21.45	21.40	3	14,897	0.02%
2020/11/26	2	21.40	3.2	21.41	21.50	-1.2	14,990	-0.01%
2020/11/25	1	21.55	1	21.60	21.50	0	15,331	0.00%
2020/11/24	1	21.50	0	0.00	21.50	1	15,346	0.01%
2020/11/23	2	21.55	17.7	21.59	21.60	-15.7	15,409	-0.10%
2020/11/20	1	21.60	0	0.00	21.60	1	15,382	0.01%
2020/11/19	1	21.60	7.7	21.70	21.70	-6.7	15,365	-0.04%
2020/11/18	3.2	21.61	10	21.73	21.80	-6.8	15,276	-0.04%
2020/11/17	11	21.60	1	21.60	21.65	10	15,116	0.07%
2020/11/16	60	21.60	2	21.60	21.65	58	15,413	0.38%
2020/11/13	10.9	21.31	4	21.43	21.50	6.9	15,386	0.04%
2020/11/12	6	21.38	8	21.75	21.40	-2	15,490	-0.01%
2020/11/11	5	21.62	45	21.65	21.75	-40	15,461	-0.26%
2020/11/10	9	21.30	22	21.35	21.45	-13	15,358	-0.08%
2020/11/09	3	21.03	1	21.05	21.05	2	15,268	0.01%
2020/11/06	3	20.75	2.3	20.86	20.90	0.7	15,375	0.00%
2020/11/05	0	0.00	3	20.72	20.80	-3	15,553	-0.02%
2020/11/04	3	20.47	1	20.55	20.50	2	15,732	0.01%
2020/11/03	3	20.55	2.9	20.55	20.60	0.1	17,096	0.00%
2020/11/02	1	20.45	5	20.24	20.45	-4	17,755	-0.02%
2020/10/30	8.6	20.09	0.9	20.15	20.05	7.7	18,137	0.04%
2020/10/29	48	20.15	1	20.25	20.15	47	18,163	0.26%
2020/10/28	4.9	20.29	1	20.35	20.30	3.9	18,424	0.02%
2020/10/27	1	20.25	13.7	20.29	20.40	-12.7	18,600	-0.07%
2020/10/26	10.1	20.30	16.9	20.31	20.40	-6.8	19,031	-0.04%
2020/10/23	4.7	20.31	2	20.37	20.30	2.7	19,443	0.01%
2020/10/22	5	20.20	1	20.40	20.40	4	19,734	0.02%
2020/10/21	13	20.21	1	20.30	20.20	12	19,868	0.06%
2020/10/20	4	20.26	1	20.35	20.25	3	19,924	0.02%
2020/10/19	6.5	20.34	1.5	20.40	20.35	5.1	19,994	0.03%
2020/10/16	15	20.41	3	20.38	20.30	12	20,192	0.06%
2020/10/15	6	20.46	1	20.55	20.45	5	20,375	0.02%
2020/10/14	2	20.60	1.9	20.67	20.60	0.1	20,450	0.00%
2020/10/13	3	20.58	0.9	20.75	20.65	2.1	20,613	0.01%
2020/10/12	1	20.75	2	20.77	20.75	-1	20,746	0.00%
2020/10/08	2	20.73	0.9	20.85	20.80	1.1	20,795	0.01%
2020/10/07	2	20.73	0.9	20.85	20.70	1.1	20,850	0.01%
2020/10/06	7	20.82	4.4	20.84	20.85	2.6	21,024	0.01%
2020/10/05	1	20.65	0.9	20.75	20.65	0.1	21,185	0.00%
2020/09/30	1	20.55	1	20.65	20.55	0	21,281	0.00%
2020/09/29	5	20.60	7.9	20.65	20.60	-2.9	21,381	-0.01%
2020/09/28	5	20.50	1.9	20.54	20.60	3.1	21,493	0.01%
2020/09/25	3	20.18	38	20.11	20.15	-35	21,576	-0.16%
2020/09/24	52	19.98	2	19.95	19.90	50	21,593	0.23%
2020/09/23	11	20.26	36	20.35	20.20	-25	21,306	-0.12%
2020/09/22	24	20.50	10	20.46	20.45	14	21,229	0.07%
2020/09/21	4	20.75	1	20.85	20.70	3	21,153	0.01%
2020/09/18	10	20.90	10	20.80	20.90	0	21,191	0.00%
2020/09/17	32	20.88	1	21.00	20.85	31	21,134	0.15%
2020/09/16	5	21.00	1.2	21.10	21.05	3.8	21,189	0.02%
2020/09/15	2	20.93	1	21.10	21.00	1	21,158	0.00%
2020/09/14	9	20.90	5	20.90	20.90	4	21,452	0.02%
2020/09/11	20	20.84	1	20.95	20.90	19	21,704	0.09%
2020/09/10	3.4	20.82	2	20.95	20.90	1.4	21,867	0.01%
2020/09/09	22	20.71	3	20.93	20.90	19	22,015	0.09%
2020/09/08	4	20.86	2.9	20.90	20.95	1.1	22,113	0.01%
2020/09/07	27	20.81	0.9	20.95	20.85	26.1	22,380	0.12%
2020/09/04	30.2	20.77	1	20.80	20.70	29.2	22,636	0.13%
2020/09/03	11	20.86	5	20.93	20.90	6	22,626	0.03%
2020/09/02	22.3	20.97	1	21.05	20.95	21.3	22,613	0.09%
2020/09/01	8	21.20	1	21.30	21.15	7	22,376	0.03%
2020/08/31	10	21.30	1	21.45	21.25	9	22,326	0.04%
2020/08/28	3	21.30	31	21.31	21.40	-28	22,284	-0.13%
2020/08/27	5	21.33	15	21.31	21.25	-10	22,554	-0.04%
2020/08/26	8.8	21.39	1	21.45	21.40	7.9	22,568	0.03%
2020/08/25	9	21.41	2.9	21.43	21.40	6.1	22,686	0.03%
2020/08/24	8	21.39	0.5	21.50	21.35	7.5	23,389	0.03%
2020/08/21	4	21.49	0	0.00	21.55	4	23,510	0.02%
2020/08/20	24.3	21.42	3.5	21.49	21.35	20.8	23,586	0.09%
2020/08/19	8.7	21.85	4	21.88	21.80	4.7	23,248	0.02%
2020/08/18	7	21.72	0	0.00	21.85	7	23,146	0.03%
2020/08/17	6	21.72	0	0.00	21.85	6	23,119	0.03%
2020/08/14	21.7	21.69	0	0.00	21.65	21.7	23,106	0.09%
2020/08/13	16.4	21.84	0	0.00	21.85	16.4	22,898	0.07%
2020/08/12	15	21.76	510	21.78	21.80	-495	22,848	-2.17%	大賣/鉅額交易
2020/08/11	41	21.95	7	21.95	21.90	34	22,657	0.15%
2020/08/10	17	22.06	0	0.00	22.05	17	22,512	0.08%
2020/08/07	56.2	22.05	2	22.10	22.05	54.2	22,375	0.24%
2020/08/06	4	23.86	54	23.90	23.90	-50	21,100	-0.24%
2020/08/05	6	23.63	7	23.67	23.70	-1	20,604	0.00%
2020/08/04	3	23.43	0	0.00	23.45	3	20,273	0.01%
2020/08/03	13	23.49	9	23.50	23.35	4	20,124	0.02%
2020/07/31	58	23.69	17	23.64	23.60	41	19,865	0.21%
2020/07/30	1	23.60	4	23.71	23.80	-3	19,824	-0.02%
2020/07/29	1	23.55	10	23.60	23.55	-9	19,509	-0.05%
2020/07/28	3.2	23.17	5	23.19	23.15	-1.8	19,384	-0.01%
2020/07/27	8	23.04	1	23.35	23.00	7	19,502	0.04%
2020/07/24	1	23.35	32	23.30	23.25	-31	19,610	-0.16%
2020/07/23	11	23.40	0	0.00	23.40	11	19,689	0.06%
2020/07/22	15	23.43	0	0.00	23.50	15	19,983	0.08%
2020/07/21	10	23.25	47	23.26	23.20	-37	20,274	-0.18%
2020/07/20	2.7	23.06	0	0.00	23.10	2.7	20,291	0.01%
2020/07/17	5	23.12	0	0.00	23.10	5	20,389	0.02%
2020/07/16	1	23.00	0	0.00	23.00	1	20,541	0.00%
2020/07/15	8	23.06	3.8	23.09	23.10	4.2	20,460	0.02%
2020/07/14	26	23.04	0	0.00	22.95	26	20,634	0.13%
2020/07/13	4	23.00	1	23.05	23.00	3	20,771	0.01%
2020/07/10	3	22.95	1	23.00	23.00	2	20,880	0.01%
2020/07/09	2	23.15	0	0.00	23.10	2	20,974	0.01%
2020/07/08	1	23.20	3	23.20	23.15	-2	21,036	-0.01%
2020/07/07	0	0.00	3	23.25	23.20	-3	21,085	-0.01%
2020/07/06	10	23.20	16	23.20	23.25	-6	21,036	-0.03%
2020/07/01	5	22.83	1	22.80	22.75	4	21,091	0.02%
2020/06/30	7	22.66	1	22.75	22.65	6	21,044	0.03%
2020/06/29	14	22.55	0	0.00	22.65	14	21,241	0.07%
2020/06/24	3	22.75	0	0.00	22.70	3	21,403	0.01%
2020/06/23	3	22.63	0	0.00	22.75	3	21,747	0.01%
2020/06/22	0.6	22.70	0.8	22.70	22.65	-0.3	21,869	0.00%
2020/06/19	4.1	22.50	0	0.00	22.50	4.1	22,331	0.02%
2020/06/18	4	22.65	0	0.00	22.60	4	22,537	0.02%
2020/06/17	6.2	22.75	0	0.00	22.80	6.2	22,695	0.03%
2020/06/16	1	22.80	9	22.92	22.75	-8	23,541	-0.03%
2020/06/15	4	22.66	2	22.70	22.60	2	24,996	0.01%
2020/06/12	10	22.74	12.5	22.85	22.85	-2.5	25,738	-0.01%
2020/06/11	6	23.18	7	23.19	23.00	-1	26,333	0.00%
2020/06/10	6	23.36	4.1	23.36	23.50	2	26,541	0.01%
2020/06/09	4	23.13	105.7	23.10	23.10	-101.7	27,478	-0.37%	大賣/鉅額交易
2020/06/08	3	23.22	5	23.20	23.20	-2	28,057	-0.01%
2020/06/04	1	23.10	10	23.25	23.15	-9	28,505	-0.03%
2020/06/03	10	23.16	22	23.16	23.20	-12	28,829	-0.04%
2020/06/02	4.5	23.06	12	23.10	23.10	-7.5	28,794	-0.03%
2020/06/01	12	22.99	5.3	23.05	22.95	6.7	28,723	0.02%
2020/05/29	3	22.38	1.1	22.58	22.85	1.9	28,679	0.01%
2020/05/28	5	22.49	3	22.67	22.50	2	28,147	0.01%
2020/05/27	2.9	22.46	1	22.40	22.60	1.9	28,477	0.01%
2020/05/26	11	22.37	27	22.32	22.30	-16	28,564	-0.06%
2020/05/25	3	21.87	3	21.95	22.10	0	28,663	0.00%
2020/05/22	19	22.02	1	22.05	21.95	18	28,784	0.06%
2020/05/21	3	22.13	6	22.18	22.20	-3	28,738	-0.01%
2020/05/20	6	22.05	1	22.05	22.10	5	28,722	0.02%
2020/05/19	42	22.05	37	22.05	22.10	5	28,825	0.02%
2020/05/18	5	21.80	5	21.80	21.80	0	28,773	0.00%
2020/05/15	7	21.87	2.1	21.90	21.80	4.9	28,813	0.02%
2020/05/14	24	21.86	10	21.83	21.90	14	28,788	0.05%
2020/05/13	3	21.95	0	0.00	21.95	3	28,675	0.01%
2020/05/12	8	21.85	0	0.00	21.95	8	28,629	0.03%
2020/05/11	20	22.01	2.2	22.06	22.00	17.8	28,507	0.06%
2020/05/08	5	21.85	1	22.05	21.75	4	28,415	0.01%
2020/05/07	0	0.00	4	21.78	21.75	-4	28,399	-0.01%
2020/05/06	3	21.72	0	0.00	21.65	3	28,314	0.01%
2020/05/05	14	21.86	19	21.86	21.80	-5	28,213	-0.02%
2020/05/04	32	21.53	0	0.00	21.65	32	28,264	0.11%
2020/04/30	7	22.16	36	22.29	22.05	-29	28,054	-0.10%
2020/04/29	7	21.66	4	21.48	21.65	3	27,876	0.01%
2020/04/28	3	21.20	93	21.21	21.30	-90	27,816	-0.32%
2020/04/27	9	20.98	3	21.05	21.00	6	28,550	0.02%
2020/04/24	68.1	20.51	2	20.50	20.60	66.1	28,270	0.23%
2020/04/23	13	19.97	0	0.00	19.95	13	27,791	0.05%
2020/04/22	42	19.95	7	19.95	19.95	35	27,573	0.13%
2020/04/21	7	20.26	18	20.25	20.10	-11	27,350	-0.04%
2020/04/20	4	20.89	5	20.95	20.85	-1	27,149	0.00%
2020/04/17	5	21.12	50	21.00	21.00	-45	27,172	-0.17%
2020/04/16	3	21.02	10	20.90	21.10	-7	26,963	-0.03%
2020/04/15	7	21.08	0	0.00	21.20	7	26,808	0.03%
2020/04/14	1	20.60	87	20.63	21.00	-86	26,794	-0.32%
2020/04/13	6	20.37	5.2	20.36	20.35	0.8	26,476	0.00%
2020/04/10	18	20.52	15	20.53	20.60	3	26,350	0.01%
2020/04/09	11	19.95	10	20.10	20.15	1	26,141	0.00%
2020/04/08	3	19.90	4	19.95	19.95	-1	26,046	0.00%
2020/04/07	212	19.81	6	19.77	19.75	206	25,842	0.80%	大買/鉅額交易
2020/04/06	301	19.58	1	19.55	19.50	300	25,612	1.17%	大買/鉅額交易
2020/04/01	14	19.52	0	0.00	19.50	14	25,371	0.06%
2020/03/31	12	19.47	0.5	19.80	19.65	11.5	25,177	0.05%
2020/03/30	7	19.74	9	19.42	19.60	-2	24,766	-0.01%
2020/03/27	5	19.82	10	19.90	19.85	-5	24,421	-0.02%
2020/03/26	20	19.50	6.1	19.30	19.45	13.9	23,970	0.06%
2020/03/25	22.5	19.47	13	19.55	19.50	9.5	23,915	0.04%
2020/03/24	37	18.86	18	18.85	18.60	19	23,630	0.08%
2020/03/23	51.5	17.88	11	18.20	17.95	40.5	23,369	0.17%
2020/03/20	81	18.37	19	18.42	18.65	62	23,198	0.27%
2020/03/19	52.1	17.64	5	17.20	17.25	47.1	22,229	0.21%
2020/03/18	27	19.05	10.2	19.16	19.05	16.8	20,736	0.08%
2020/03/17	24	19.41	12	19.55	19.45	12	19,882	0.06%
2020/03/16	32	20.52	8	20.29	20.10	24	18,962	0.13%
2020/03/13	31	20.41	32	20.32	21.15	-1	18,356	-0.01%
2020/03/12	17	21.84	8	21.80	21.80	9	17,142	0.05%
2020/03/11	12	22.61	0	0.00	22.65	12	16,380	0.07%
2020/03/10	5	22.32	6	22.35	22.60	-1	16,170	-0.01%
2020/03/09	62	22.75	17	22.75	22.70	45	15,642	0.29%
2020/03/06	5	23.26	0.1	23.40	23.25	4.9	15,037	0.03%
2020/03/05	3	23.55	0	0.00	23.55	3	14,724	0.02%
2020/03/04	2	23.35	2	23.40	23.50	0	14,668	0.00%
2020/03/03	5	23.41	1	23.35	23.50	4	14,488	0.03%
2020/03/02	12	23.28	0	0.00	23.20	12	14,264	0.08%
2020/02/27	9	23.74	1	23.70	23.70	8	14,559	0.05%
2020/02/26	4	23.84	2	23.80	23.90	2	14,324	0.01%
2020/02/25	6	23.85	0	0.00	24.00	6	14,066	0.04%
2020/02/24	13	24.06	0	0.00	24.10	13	13,918	0.09%
2020/02/21	2	24.58	0	24.50	24.40	2	13,810	0.01%
2020/02/19	12	24.51	0.1	24.60	24.60	11.9	13,555	0.09%
2020/02/17	1	24.10	0	0.00	24.20	1	13,343	0.01%
2020/02/14	2	24.05	0	0.00	24.10	2	13,343	0.01%
2020/02/13	0	0.00	10.1	24.10	24.10	-10.1	13,349	-0.08%
2020/02/12	2	24.00	0	0.00	24.00	2	13,399	0.01%
2020/02/10	15	23.95	2	24.00	24.05	13	13,321	0.10%
2020/02/07	0	0.00	4.2	24.00	24.10	-4.2	13,408	-0.03%
2020/02/06	0	0.00	8	24.04	24.15	-8	13,448	-0.06%
2020/02/05	0	0.00	3	23.78	23.80	-3	13,457	-0.02%
2020/02/04	2	23.58	0	0.00	23.55	2	13,309	0.02%
2020/02/03	5	23.18	8	23.20	23.45	-3	13,336	-0.02%
2020/01/31	0	0.00	12	23.69	23.60	-12	13,143	-0.09%
2020/01/30	33	23.64	17	23.60	23.50	16	12,848	0.12%
2020/01/20	1	24.55	17.2	24.53	24.55	-16.2	11,839	-0.14%
2020/01/17	0	0.00	15	24.17	24.35	-15	11,632	-0.13%
2020/01/16	0	0.00	11.7	24.00	24.00	-11.7	11,577	-0.10%
2020/01/14	0	0.00	12	23.98	24.00	-12	11,648	-0.10%
2020/01/13	7	23.65	4	23.70	23.90	3	11,468	0.03%
2020/01/10	1	23.55	0	0.00	23.60	1	11,338	0.01%
2020/01/09	1	23.35	0	0.00	23.50	1	11,236	0.01%
2020/01/08	6	23.28	1.4	23.35	23.25	4.6	11,153	0.04%
2020/01/07	6	23.55	1	23.55	23.55	5	10,817	0.05%
2020/01/06	2	23.70	0	0.00	23.70	2	10,787	0.02%
2020/01/03	0	0.00	3	23.85	23.85	-3	10,770	-0.03%
2020/01/02	11	23.70	0	0.00	23.70	11	10,775	0.10%
2019/12/31	5	23.78	7	23.75	23.70	-2	10,678	-0.02%
2019/12/27	2	23.80	1	23.90	23.95	1	10,620	0.01%
2019/12/25	2	23.80	1	23.75	23.85	1	10,913	0.01%
2019/12/24	2	23.85	0	0.00	23.85	2	11,117	0.02%
2019/12/23	0.1	23.95	0	0.00	23.95	0.1	11,246	0.00%
2019/12/20	3	23.90	1	24.00	23.90	2	11,508	0.02%
2019/12/19	3	23.90	17.4	24.00	24.00	-14.4	11,463	-0.13%
2019/12/18	11	23.78	12	23.82	23.90	-1	11,314	-0.01%
2019/12/17	2	23.33	5	23.51	23.60	-3	11,273	-0.03%
2019/12/16	13	23.16	0.2	23.25	23.20	12.8	11,028	0.12%
2019/12/13	4	23.23	1.1	23.30	23.30	2.9	11,039	0.03%
2019/12/12	12	23.09	157	23.04	23.10	-145	10,927	-1.33%	大賣/鉅額交易
2019/12/11	0	0.00	33	23.00	22.95	-33	10,866	-0.30%
2019/12/10	0	0.00	21	23.00	23.00	-21	10,902	-0.19%
2019/12/09	0	0.00	31	23.00	23.00	-31	11,082	-0.28%
2019/12/06	0	0.00	0.5	22.95	22.95	-0.5	11,363	0.00%
2019/12/05	2	22.90	0	0.00	22.90	2	11,528	0.02%
2019/12/04	0	0.00	30	23.00	23.00	-30	11,564	-0.26%
2019/12/03	0	0.00	67	22.97	23.00	-67	11,580	-0.58%
2019/11/29	1	22.90	0	23.00	22.95	1	11,612	0.01%
2019/11/28	0	0.00	2	23.00	23.00	-2	11,593	-0.02%
2019/11/27	1	22.95	0.3	23.00	23.00	0.7	11,783	0.01%
2019/11/26	4	22.81	12	22.99	23.00	-8	11,788	-0.07%
2019/11/25	1	22.80	30	22.85	22.80	-29	10,965	-0.26%
2019/11/22	0	0.00	9	22.79	22.90	-9	11,170	-0.08%
2019/11/21	2	22.65	1	22.70	22.65	1	11,226	0.01%
2019/11/20	1	22.80	0	0.00	22.90	1	11,233	0.01%
2019/11/19	1	22.60	0	0.00	22.90	1	11,302	0.01%
2019/11/18	13	22.76	0	0.00	22.80	13	11,331	0.11%
2019/11/15	1	22.60	0	0.00	22.60	1	11,356	0.01%
2019/11/14	4	22.65	0.1	22.65	22.60	3.9	11,438	0.03%
2019/11/13	3	22.63	9.2	22.70	22.60	-6.2	11,539	-0.05%
2019/11/12	1	22.70	10	22.80	22.80	-9	11,527	-0.08%
2019/11/11	3	22.67	1	22.80	22.80	2	11,606	0.02%
2019/11/08	82	22.65	0	0.00	22.80	82	11,848	0.69%
2019/11/07	2	22.70	2	22.75	22.75	0	12,405	0.00%
2019/11/06	103	22.65	0	0.00	22.75	103	12,798	0.80%	大買/鉅額交易
2019/11/05	104	22.70	0	0.00	22.75	104	12,933	0.80%	大買/鉅額交易
2019/11/04	7	22.63	20	22.60	22.70	-13	13,020	-0.10%
2019/11/01	0	0.00	30	22.45	22.50	-30	13,185	-0.23%
2019/10/31	2	22.35	30	22.40	22.35	-28	13,385	-0.21%
2019/10/25	0	0.00	0.3	22.30	22.30	-0.3	13,741	0.00%
2019/10/24	0	0.00	0.5	22.20	22.20	-0.5	13,792	0.00%
2019/10/23	3	21.95	0	0.00	22.00	3	13,820	0.02%
2019/10/17	1.4	22.11	0	0.00	22.10	1.4	13,774	0.01%
2019/10/15	1	22.00	3	22.00	22.05	-2	13,859	-0.01%
2019/10/14	1	21.95	10	22.00	22.05	-9	13,958	-0.06%
2019/10/09	1	21.90	2	21.95	21.85	-1	13,990	-0.01%
2019/10/07	2	21.95	0	0.00	21.90	2	13,985	0.01%
2019/10/04	1.7	21.99	0	0.00	22.00	1.7	14,101	0.01%
2019/10/03	1	21.80	0	0.00	21.80	1	14,166	0.01%
2019/10/02	2	21.98	9	22.05	21.95	-7	14,160	-0.05%
2019/10/01	2	21.85	10	22.20	22.05	-8	14,155	-0.06%
2019/09/27	1	21.85	0	0.00	21.80	1	13,955	0.01%
2019/09/26	2	21.95	0	0.00	21.95	2	13,866	0.01%
2019/09/25	17.7	21.91	0	0.00	22.10	17.7	13,860	0.13%
2019/09/24	1	22.00	4	22.16	22.15	-3	13,610	-0.02%
2019/09/23	5.4	22.22	2	22.33	22.20	3.4	13,511	0.03%
2019/09/20	0	0.00	21	22.26	22.40	-21	13,608	-0.15%
2019/09/19	1	22.25	0	0.00	22.25	1	13,402	0.01%
2019/09/18	0	0.00	1	22.25	22.25	-1	13,475	-0.01%
2019/09/17	10	22.15	0	0.00	22.20	10	13,455	0.07%
2019/09/16	0	0.00	7	22.11	22.10	-7	13,651	-0.05%
2019/09/12	0	0.00	2	22.05	22.00	-2	13,649	-0.01%
2019/09/11	20	22.00	3	22.00	22.00	17	13,909	0.12%
2019/09/10	2	21.93	4	21.86	22.00	-2	13,768	-0.01%
2019/09/09	0	0.00	2	21.63	21.65	-2	13,534	-0.01%
2019/09/06	2	21.55	0	0.00	21.55	2	13,409	0.01%
2019/09/05	1	21.50	0	0.00	21.50	1	13,401	0.01%
2019/09/04	3	21.28	0	0.00	21.45	3	13,652	0.02%
2019/09/03	7	21.39	0	0.00	21.35	7	13,704	0.05%
2019/08/30	2	21.38	0	21.65	21.50	2	14,109	0.01%
2019/08/29	10	21.20	0	0.00	21.20	10	14,016	0.07%
2019/08/28	4	21.25	0	0.00	21.20	4	14,105	0.03%
2019/08/27	7	21.14	0.1	21.35	21.25	6.9	14,236	0.05%
2019/08/26	0	0.00	1	21.20	21.20	-1	14,353	-0.01%
2019/08/23	1	21.45	0	0.00	21.45	1	14,436	0.01%
2019/08/21	2	21.20	0	0.00	21.15	2	14,802	0.01%
2019/08/20	3	21.33	0	0.00	21.30	3	14,756	0.02%
2019/08/19	5	21.45	0	0.00	21.35	5	14,771	0.03%
2019/08/16	2	21.13	0	0.00	21.25	2	14,775	0.01%
2019/08/15	5	21.13	5	21.20	21.15	0	14,743	0.00%
2019/08/13	7.2	21.21	3	21.17	21.15	4.2	14,958	0.03%
2019/08/12	15	21.50	10	21.60	21.55	5	14,659	0.03%
2019/08/08	6	22.78	8	22.80	22.80	-2	14,130	-0.01%
2019/08/07	7	22.71	10	22.70	22.70	-3	13,781	-0.02%
2019/08/06	11	22.67	0	0.00	22.80	11	13,633	0.08%
2019/08/05	11	22.92	0	0.00	23.00	11	13,534	0.08%
2019/08/02	3	22.87	0	0.00	22.95	3	13,376	0.02%
2019/08/01	1	23.10	1	23.15	23.10	0	13,283	0.00%
2019/07/31	0	0.00	10	23.20	23.40	-10	13,181	-0.08%
2019/07/30	3	23.13	5	23.20	23.25	-2	12,971	-0.02%
2019/07/29	0	0.00	4	23.15	23.10	-4	12,951	-0.03%
2019/07/26	2.9	23.13	0	0.00	23.10	2.9	13,022	0.02%
2019/07/24	1	23.05	5	23.10	23.10	-4	13,494	-0.03%
2019/07/23	0	0.00	12	23.10	23.10	-12	13,579	-0.09%
2019/07/22	4.6	23.10	1	23.10	23.10	3.6	13,645	0.03%
2019/07/19	5	23.10	8	23.07	23.10	-3	13,669	-0.02%
2019/07/18	0	0.00	1	23.05	23.05	-1	13,691	-0.01%
2019/07/17	2	22.88	1	23.05	23.10	1	13,705	0.01%
2019/07/16	0	0.00	22	22.97	23.00	-22	13,557	-0.16%
2019/07/15	10	23.00	6.1	22.88	22.90	3.9	13,661	0.03%
2019/07/12	0	0.00	3	22.90	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	0	0.00	9	22.75	22.70	-9	13,823	-0.07%
2019/07/08	1	22.70	0	0.00	22.75	1	13,857	0.01%
2019/07/05	0	0.00	8	22.79	22.85	-8	13,944	-0.06%
2019/07/03	2	22.70	4	22.70	22.75	-2	14,147	-0.01%
2019/07/02	2	22.68	9	22.70	22.80	-7	14,214	-0.05%
2019/06/28	1	22.70	6	22.74	22.80	-5	14,211	-0.04%
2019/06/27	4	22.75	0	0.00	22.75	4	14,267	0.03%
2019/06/26	1	22.70	0	0.00	22.70	1	14,310	0.01%
2019/06/25	3	22.55	2	22.70	22.70	1	14,438	0.01%
2019/06/24	3	22.50	0	0.00	22.70	3	14,435	0.02%
2019/06/21	2	22.53	0	0.00	22.50	2	14,485	0.01%
2019/06/20	10	22.58	0	0.00	22.70	10	14,356	0.07%
2019/06/19	10	22.55	5	22.65	22.70	5	14,359	0.03%
2019/06/18	1	22.25	0	0.00	22.30	1	14,115	0.01%
2019/06/17	0	0.00	2	22.33	22.20	-2	14,261	-0.01%
2019/06/14	0	0.00	0	22.20	22.20	0	14,344	0.00%
2019/06/13	0	0.00	7.1	22.07	22.15	-7.1	14,388	-0.05%
2019/06/12	10	21.91	13	21.94	21.95	-3	14,568	-0.02%
2019/06/11	2.5	22.50	16.5	22.51	22.25	-14	14,295	-0.10%
2019/06/10	5	22.75	0	0.00	22.75	5	14,171	0.04%
2019/06/06	0	0.00	3	22.55	22.70	-3	14,044	-0.02%
2019/06/05	2	22.70	2	22.68	22.50	0	13,920	0.00%
2019/06/04	6	22.48	10	22.51	22.60	-4	13,830	-0.03%
2019/06/03	7	22.32	2	22.30	22.35	5	13,739	0.04%
2019/05/31	1	22.15	1	22.25	22.60	0	13,666	0.00%
2019/05/30	0	0.00	4	22.43	22.45	-4	13,369	-0.03%
2019/05/29	0	0.00	5	22.26	22.30	-5	13,525	-0.04%
2019/05/24	0	0.00	5	22.04	22.10	-5	13,360	-0.04%
2019/05/23	0	0.00	4	21.98	21.90	-4	13,387	-0.03%
2019/05/22	4	21.94	0	0.00	21.95	4	13,370	0.03%
2019/05/21	0	0.00	1.1	22.20	22.20	-1.1	13,414	-0.01%
2019/05/20	0	0.00	4.4	21.91	21.85	-4.4	13,181	-0.03%
2019/05/17	3	21.65	2	21.68	21.55	1	13,055	0.01%
2019/05/15	4	21.55	0	0.00	21.50	4	13,179	0.03%
2019/05/14	0	0.00	6	21.45	21.40	-6	13,298	-0.05%
2019/05/13	5	21.63	0	0.00	21.50	5	13,300	0.04%
2019/05/10	2	21.80	0.2	21.70	21.60	1.8	13,452	0.01%
2019/05/09	2	21.75	0	0.00	21.70	2	13,437	0.01%
2019/05/08	1	21.90	3	21.85	21.90	-2	13,381	-0.01%
2019/05/07	0	0.00	3	22.00	21.95	-3	13,383	-0.02%
2019/05/06	3	21.80	3	21.80	21.80	0	13,447	0.00%
2019/05/03	0.1	22.00	3	22.05	22.00	-2.9	13,361	-0.02%
2019/04/30	13	21.97	45.3	22.00	22.05	-32.3	12,997	-0.25%
2019/04/29	0.3	21.80	1	21.80	21.90	-0.8	12,813	-0.01%
2019/04/26	3	21.47	0	0.00	21.60	3	12,793	0.02%
2019/04/24	0	0.00	1	21.50	21.50	-1	12,837	-0.01%
2019/04/22	2	21.40	0	0.00	21.35	2	13,112	0.02%
2019/04/19	5	21.50	2.1	21.50	21.55	2.9	13,184	0.02%
2019/04/18	0	0.00	1	21.35	21.35	-1	13,089	-0.01%
2019/04/17	0	0.00	7	21.34	21.35	-7	13,227	-0.05%
2019/04/15	2	21.30	0	0.00	21.30	2	13,179	0.02%
2019/04/12	0.1	21.30	1.1	21.30	21.30	-1	13,147	-0.01%
2019/04/11	0	0.00	4	21.30	21.30	-4	13,060	-0.03%
2019/04/08	8	21.15	0	0.00	21.15	8	12,939	0.06%
2019/04/03	0	0.00	10	21.05	21.20	-10	12,791	-0.08%
2019/04/02	0	0.00	4	21.10	21.10	-4	12,674	-0.03%
2019/04/01	7	21.06	0	0.00	21.10	7	12,738	0.05%
2019/03/29	10	21.00	0.6	21.10	21.10	9.4	12,527	0.07%
2019/03/28	0	0.00	20	21.00	21.05	-20	12,396	-0.16%
2019/03/27	0	0.00	3	21.10	21.10	-3	12,282	-0.02%
2019/03/25	9	20.94	10	20.90	20.90	-1	12,408	-0.01%
2019/03/22	6	21.10	1	21.10	21.10	5	12,398	0.04%
2019/03/21	24	21.02	0	0.00	21.10	24	12,367	0.19%
2019/03/20	10	21.00	4	21.03	21.10	6	12,349	0.05%
2019/03/19	12	21.01	0	0.00	21.00	12	12,260	0.10%
2019/03/18	1	20.95	1.8	21.00	21.00	-0.8	12,225	-0.01%
2019/03/15	2	20.85	0	0.00	20.85	2	12,204	0.02%
2019/03/14	12	20.99	1.6	21.00	20.95	10.4	12,020	0.09%
2019/03/12	5	20.90	5	20.90	21.00	0	12,198	0.00%
2019/03/11	5	20.90	0	0.00	20.80	5	12,255	0.04%
2019/03/08	2	20.85	0	0.00	20.85	2	12,463	0.02%
2019/03/07	0	0.00	4	20.90	20.95	-4	13,755	-0.03%
2019/03/06	11	20.85	1	20.90	20.90	10	13,759	0.07%
2019/03/05	1	20.80	3	20.85	20.80	-2	13,811	-0.01%
2019/03/04	0	0.00	4	20.90	20.95	-4	13,833	-0.03%
2019/02/27	1	20.70	0	0.00	20.80	1	13,662	0.01%
2019/02/26	1	20.75	6	20.76	20.80	-5	13,556	-0.04%
2019/02/25	1	20.70	1	20.80	20.80	0	13,491	0.00%
2019/02/21	1	20.60	1	20.70	20.70	0	13,426	0.00%
2019/02/20	0	0.00	1	20.65	20.60	-1	13,380	-0.01%
2019/02/19	0	0.00	5	20.60	20.55	-5	13,330	-0.04%
2019/02/18	1	20.65	1	20.65	20.60	0	13,292	0.00%
2019/02/15	0	0.00	1	20.60	20.50	-1	13,282	-0.01%
2019/02/14	1	20.65	2	20.70	20.60	-1	13,277	-0.01%
2019/02/12	0	0.00	10	20.60	20.60	-10	12,983	-0.08%
2019/02/11	2	20.50	20	20.40	20.40	-18	13,010	-0.14%
2019/01/28	0	0.00	12.6	20.28	20.30	-12.6	12,742	-0.10%
2019/01/25	2	20.25	0	0.00	20.25	2	12,709	0.02%
2019/01/23	1	20.10	0	0.00	20.10	1	12,812	0.01%
2019/01/22	5	20.08	2	20.25	20.25	3	12,967	0.02%
2019/01/21	1	20.10	0	0.00	20.15	1	12,872	0.01%
2019/01/18	0	0.00	1	20.20	20.20	-1	12,918	-0.01%
2019/01/17	2	20.00	0	0.00	20.05	2	13,148	0.02%
2019/01/16	3	20.00	7	20.00	20.00	-4	13,252	-0.03%
2019/01/15	4	20.00	1	20.15	20.15	3	13,330	0.02%
2019/01/14	1.1	20.02	9	20.04	20.20	-7.9	13,072	-0.06%
2019/01/11	3	20.20	7.1	20.16	20.20	-4.1	13,167	-0.03%
2019/01/10	1	20.15	8	20.18	20.20	-7	13,134	-0.05%
2019/01/09	1	20.20	0.9	20.20	20.20	0.1	13,208	0.00%
2019/01/07	2.6	19.96	12	19.91	20.00	-9.4	13,344	-0.07%
2019/01/04	10	19.80	2	19.80	19.85	8	13,757	0.06%
2019/01/03	4	19.85	0	0.00	19.90	4	14,644	0.03%
2019/01/02	5	19.77	15	19.95	19.80	-10	14,784	-0.07%
2018/12/27	0	0.00	6	19.79	19.85	-6	15,072	-0.04%
2018/12/26	0	0.00	3	19.70	19.70	-3	15,158	-0.02%
2018/12/25	1	19.60	20	19.65	19.65	-19	15,243	-0.12%
2018/12/24	3	19.67	0	0.00	19.80	3	15,418	0.02%
2018/12/21	4	19.76	0	0.00	19.75	4	15,610	0.03%
2018/12/20	1.3	19.83	1	19.85	19.90	0.3	15,670	0.00%
2018/12/18	7	19.82	0	0.00	19.80	7	15,626	0.04%
2018/12/17	4	19.83	1	19.80	19.85	3	15,797	0.02%
2018/12/13	2	19.88	0	0.00	19.90	2	15,678	0.01%
2018/12/12	9	19.80	0	0.00	19.75	9	15,670	0.06%
2018/12/11	2	19.80	0	0.00	19.75	2	15,534	0.01%
2018/12/10	1	19.80	1	19.75	19.75	0	15,478	0.00%
2018/12/07	1	19.90	3	19.90	19.85	-2	15,470	-0.01%
2018/12/06	0	0.00	0.1	20.00	19.90	-0.1	15,479	0.00%
2018/12/05	4	19.91	1	19.95	19.95	3	15,370	0.02%
2018/12/04	7	20.00	6	20.00	20.00	1	15,341	0.01%
2018/12/03	14	20.11	0	0.00	20.05	14	15,249	0.09%
2018/11/30	14	20.07	5	20.25	19.95	9	14,999	0.06%
2018/11/29	1	20.15	3	20.30	20.20	-2	13,787	-0.01%
2018/11/28	1	20.15	0	0.00	20.25	1	13,781	0.01%
2018/11/27	3	20.15	0	0.00	20.35	3	13,689	0.02%
2018/11/26	0	0.00	1	20.20	20.20	-1	13,754	-0.01%
2018/11/23	0	0.00	2	20.28	20.30	-2	13,674	-0.01%
2018/11/22	1.2	20.26	4	20.35	20.35	-2.9	13,672	-0.02%
2018/11/21	3	20.25	0	0.00	20.35	3	13,660	0.02%
2018/11/20	0	0.00	18	20.35	20.40	-18	13,651	-0.13%
2018/11/19	0	0.00	4	20.40	20.45	-4	13,610	-0.03%
2018/11/16	0	0.00	3	20.40	20.40	-3	13,653	-0.02%
2018/11/14	0	0.00	9	20.26	20.40	-9	13,744	-0.07%
2018/11/13	6.1	19.98	1	20.10	20.00	5.1	13,770	0.04%
2018/11/12	2	20.10	2	20.20	20.20	0	13,651	0.00%
2018/11/09	0.2	20.30	1	20.25	20.25	-0.9	13,745	-0.01%
2018/11/08	0	0.00	79	20.16	20.30	-79	13,805	-0.57%
2018/11/07	5	19.95	2.3	19.96	20.00	2.7	13,680	0.02%
2018/11/06	1.3	19.78	0	0.00	19.85	1.3	13,744	0.01%
2018/11/05	1	19.65	0.1	19.85	19.75	0.9	14,503	0.01%
2018/11/01	7	19.49	0	0.00	19.40	7	15,487	0.05%
2018/10/31	14	19.53	2	19.55	19.55	12	15,679	0.08%
2018/10/30	8	19.33	0	0.00	19.40	8	15,741	0.05%
2018/10/29	5	19.47	1	19.40	19.40	4	15,706	0.03%
2018/10/26	0	0.00	6.6	19.43	19.50	-6.6	15,824	-0.04%
2018/10/25	1	19.35	26	19.35	19.40	-25	15,814	-0.16%
2018/10/24	2	19.45	12	19.40	19.50	-10	15,712	-0.06%
2018/10/23	6	19.63	9	19.62	19.60	-3	15,663	-0.02%
2018/10/22	3	19.70	4	19.85	19.90	-1	15,776	-0.01%
2018/10/19	0	0.00	13.3	19.85	19.85	-13.3	15,905	-0.08%
2018/10/18	1	19.75	0	0.00	19.80	1	15,881	0.01%
2018/10/17	17	19.83	0	0.00	19.75	17	15,910	0.11%
2018/10/16	0	0.00	7	19.80	19.80	-7	15,759	-0.04%
2018/10/15	23	19.87	3	19.90	19.80	20	15,581	0.13%
2018/10/12	32	19.82	3	19.70	20.10	29	15,337	0.19%
2018/10/11	32	20.02	34	20.01	19.95	-2	14,895	-0.01%
2018/10/09	0	0.00	7	20.61	20.60	-7	13,961	-0.05%
2018/10/08	2	20.60	0	0.00	20.50	2	13,803	0.01%
2018/10/05	3	20.42	3	20.45	20.40	0	13,606	0.00%
2018/10/04	6	20.51	0	0.00	20.50	6	13,384	0.04%
2018/10/03	0	0.00	10	20.55	20.55	-10	13,224	-0.08%
2018/10/01	0	0.00	0	20.95	20.85	0	13,018	0.00%
2018/09/28	0.8	20.95	0	0.00	20.80	0.8	13,046	0.01%
2018/09/27	3	20.77	2	20.80	20.95	1	12,889	0.01%
2018/09/26	1	20.75	0	0.00	20.80	1	12,705	0.01%
2018/09/25	3	20.72	6	20.75	20.80	-3	12,703	-0.02%
2018/09/21	3	20.65	0	0.00	20.70	3	12,669	0.02%
2018/09/20	4	20.60	1	20.60	20.60	3	12,513	0.02%
2018/09/19	3	20.48	4	20.50	20.55	-1	12,606	-0.01%
2018/09/18	0	0.00	1	20.40	20.40	-1	12,690	-0.01%
2018/09/14	1	20.45	0	0.00	20.45	1	12,890	0.01%
2018/09/13	5	20.50	1	20.50	20.55	4	13,007	0.03%
2018/09/12	0	0.00	3	20.45	20.40	-3	13,026	-0.02%
2018/09/10	10	20.32	0	0.00	20.35	10	13,387	0.07%
2018/09/07	3	20.43	103	20.40	20.40	-100	13,665	-0.73%	大賣/
2018/09/06	1	20.35	0	0.00	20.50	1	13,713	0.01%
2018/09/05	3	20.37	3	20.40	20.35	0	13,747	0.00%
2018/09/04	1	20.40	0	0.00	20.45	1	13,715	0.01%
2018/09/03	8	20.45	10	20.40	20.50	-2	13,686	-0.01%
2018/08/31	1	20.40	0	0.00	20.55	1	13,770	0.01%
2018/08/29	3	20.40	0	0.00	20.50	3	13,910	0.02%
2018/08/28	2	20.40	2.1	20.45	20.45	-0.1	13,931	0.00%
2018/08/27	3	20.38	0	0.00	20.35	3	13,980	0.02%
2018/08/23	11	20.54	0	0.00	20.55	11	15,122	0.07%
2018/08/22	121	20.51	1	20.55	20.50	120	15,393	0.78%	大買/鉅額交易
2018/08/21	4	20.40	0	0.00	20.45	4	15,264	0.03%
2018/08/20	7	20.25	0	0.00	20.35	7	15,243	0.05%
2018/08/17	9	20.28	0	0.00	20.25	9	15,218	0.06%
2018/08/16	1	20.15	4	20.15	20.15	-3	15,237	-0.02%
2018/08/15	13.2	20.23	1	20.30	20.20	12.2	15,188	0.08%
2018/08/14	11	20.35	0	0.00	20.35	11	15,051	0.07%
2018/08/13	11	20.38	8	20.42	20.40	3	15,029	0.02%
2018/08/10	14	20.44	12	20.50	20.50	2	14,979	0.01%
2018/08/09	14	21.38	23	21.35	21.35	-9	14,262	-0.06%
2018/08/08	8	21.27	0	0.00	21.30	8	13,596	0.06%
2018/08/07	2.3	21.23	0.1	21.25	21.25	2.2	13,425	0.02%
2018/08/06	12	21.15	57.7	21.16	21.20	-45.7	13,258	-0.34%
2018/08/03	1	20.95	11	21.05	21.05	-10	13,145	-0.08%
2018/08/02	2	21.03	165	21.00	20.95	-163	13,076	-1.25%	大賣/鉅額交易
2018/08/01	4	21.00	0	0.00	21.05	4	12,969	0.03%
2018/07/31	8	20.96	0	0.00	21.05	8	12,901	0.06%
2018/07/30	0	0.00	1	21.00	21.00	-1	12,737	-0.01%
2018/07/26	5	20.80	3	20.80	20.90	2	12,461	0.02%
2018/07/25	1	20.75	0	0.00	20.80	1	12,412	0.01%
2018/07/24	2	20.75	0	0.00	20.85	2	12,438	0.02%
2018/07/23	1	20.70	1	20.70	20.75	0	12,613	0.00%
2018/07/20	6	20.65	3	20.67	20.70	3	12,632	0.02%
2018/07/18	0	0.00	2.1	20.73	20.75	-2.1	12,722	-0.02%
2018/07/17	21	20.60	10	20.65	20.60	11	12,746	0.09%
2018/07/16	5	20.65	0.7	20.70	20.60	4.3	12,769	0.03%
2018/07/13	6	20.65	0	0.00	20.65	6	12,872	0.05%
2018/07/12	1	20.55	0	0.00	20.60	1	12,895	0.01%
2018/07/10	10	20.50	0	0.00	20.50	10	12,983	0.08%
2018/07/09	2	20.35	1	20.45	20.35	1	13,016	0.01%
2018/07/06	11	20.20	0	0.00	20.25	11	13,005	0.08%
2018/07/04	5	20.30	1	20.30	20.30	4	13,016	0.03%
2018/07/03	8	20.25	0	0.00	20.20	8	13,139	0.06%
2018/07/02	1	20.40	0	0.00	20.30	1	13,109	0.01%
2018/06/28	1	20.25	21	20.40	20.35	-20	12,928	-0.15%
2018/06/27	11	20.35	0	0.00	20.35	11	12,830	0.09%
2018/06/26	2	20.43	0	0.00	20.35	2	12,851	0.02%
2018/06/25	17	20.47	1	20.55	20.45	16	12,814	0.12%
2018/06/22	1	20.40	2	20.60	20.65	-1	12,807	-0.01%
2018/06/21	25	20.51	0	0.00	20.50	25	12,710	0.20%
2018/06/20	11	20.51	3	20.55	20.50	8	12,782	0.06%
2018/06/19	1	20.50	0	0.00	20.40	1	12,743	0.01%
2018/06/15	0	0.00	1	20.75	20.70	-1	12,463	-0.01%
2018/06/14	2	20.80	10	20.70	20.70	-8	12,164	-0.07%
2018/06/13	1	20.85	0	0.00	20.90	1	12,149	0.01%
2018/06/12	10	21.00	0	0.00	20.90	10	12,537	0.08%
2018/06/08	5	21.00	32	21.00	21.05	-27	12,609	-0.21%
2018/06/05	5	20.90	0.3	20.90	20.90	4.7	12,607	0.04%
2018/06/04	2	20.80	0	0.00	20.85	2	12,524	0.02%
2018/06/01	1	20.35	4	20.49	20.75	-3	12,550	-0.02%
2018/05/31	1	20.55	1	20.65	20.35	0	12,429	0.00%
2018/05/30	14	20.63	1	20.65	20.55	13	11,583	0.11%
2018/05/29	5	20.90	0	0.00	20.95	5	11,488	0.04%
2018/05/24	0	0.00	1	20.75	20.75	-1	11,927	-0.01%
2018/05/23	2	20.63	0	0.00	20.60	2	12,047	0.02%
2018/05/22	8	20.75	0	0.00	20.70	8	12,129	0.07%
2018/05/21	6	20.80	0	0.00	20.80	6	12,281	0.05%
2018/05/18	2	20.65	2	20.80	20.80	0	12,497	0.00%
2018/05/17	1	20.65	1	20.75	20.65	0	12,745	0.00%
2018/05/16	1.5	20.62	2	20.65	20.65	-0.5	12,786	0.00%
2018/05/15	13	20.67	25	20.75	20.55	-12	13,080	-0.09%
2018/05/14	10	20.60	3	20.68	20.70	7	13,806	0.05%
2018/05/11	0	0.00	3	20.47	20.60	-3	13,895	-0.02%
2018/05/10	5	20.35	0	0.00	20.35	5	13,823	0.04%
2018/05/09	10	20.35	0	0.00	20.30	10	13,841	0.07%
2018/05/08	16	20.30	0	0.00	20.35	16	13,913	0.11%
2018/05/07	7	20.30	0	0.00	20.30	7	13,992	0.05%
2018/05/04	5	20.30	0	20.40	20.30	5	13,988	0.04%
2018/04/30	1	20.50	0	0.00	20.40	1	14,058	0.01%
2018/04/27	7	20.32	32	20.31	20.45	-25	14,028	-0.18%
2018/04/26	5.1	20.50	1	20.50	20.50	4.1	13,954	0.03%
2018/04/25	19	20.42	1	20.40	20.50	18	13,979	0.13%
2018/04/23	0	0.00	1	20.50	20.50	-1	14,225	-0.01%
2018/04/19	0	0.00	35	20.31	20.40	-35	14,392	-0.24%
2018/04/18	0	0.00	2	20.25	20.25	-2	14,412	-0.01%
2018/04/16	0	0.00	1	20.30	20.25	-1	14,616	-0.01%
2018/04/12	1.5	20.28	0.7	20.35	20.35	0.8	14,991	0.01%
2018/04/11	6	20.30	6	20.35	20.30	0	15,149	0.00%
2018/04/09	0	0.00	4.4	20.12	20.20	-4.4	15,205	-0.03%
2018/04/03	2	20.20	0	0.00	20.20	2	15,129	0.01%
2018/04/02	1	20.35	0	0.00	20.25	1	15,180	0.01%
2018/03/31	0	0.00	10	20.30	20.30	-10	15,155	-0.07%
2018/03/30	5	20.20	10	20.25	20.25	-5	15,169	-0.03%
2018/03/29	1	20.15	11.1	20.16	20.25	-10.1	15,097	-0.07%
2018/03/27	1	20.10	1	20.15	20.20	0	14,848	0.00%
2018/03/26	10	20.00	0	0.00	20.05	10	14,743	0.07%
2018/03/23	4	20.06	8	20.01	20.05	-4	14,680	-0.03%
2018/03/20	5	20.10	10	20.10	20.10	-5	14,697	-0.03%
2018/03/19	8	20.17	11	20.20	20.20	-3	14,759	-0.02%
2018/03/16	0.1	20.15	5	20.14	20.15	-4.9	14,755	-0.03%
2018/03/15	0	0.00	3	20.18	20.05	-3	14,458	-0.02%
2018/03/14	0	0.00	7	20.16	20.15	-7	14,458	-0.05%
2018/03/13	0	0.00	5	20.11	20.15	-5	14,528	-0.03%
2018/03/12	1	20.00	1	20.00	20.05	0	14,424	0.00%
2018/03/09	0	0.00	42.3	19.95	20.00	-42.3	14,647	-0.29%
2018/03/08	1	19.90	0	0.00	19.90	1	14,711	0.01%
2018/03/07	0	0.00	1	19.85	19.85	-1	14,827	-0.01%
2018/03/06	0	0.00	1	19.95	19.95	-1	14,871	-0.01%
2018/03/05	1	19.80	0	0.00	19.80	1	15,202	0.01%
2018/03/02	28	19.78	0	0.00	19.80	28	15,164	0.18%
2018/03/01	2	19.95	2	20.05	19.95	0	15,094	0.00%
2018/02/27	1.4	20.06	2	20.15	20.00	-0.6	15,014	0.00%
2018/02/26	0	0.00	10	20.05	20.10	-10	14,821	-0.07%
2018/02/23	4	19.98	2	19.93	19.90	2	14,730	0.01%
2018/02/22	7	19.61	1	19.75	19.85	6	14,828	0.04%
2018/02/21	6	19.70	0	0.00	19.75	6	14,934	0.04%
2018/02/12	16	19.49	10	19.45	19.45	6	14,828	0.04%
2018/02/09	15.1	19.51	3	19.35	19.45	12.1	14,731	0.08%
2018/02/08	5	19.66	1.1	19.67	19.70	3.9	14,738	0.03%
2018/02/07	8	19.72	2	19.85	19.65	6	14,846	0.04%
2018/02/06	12	19.60	20	19.55	19.50	-8	14,673	-0.05%
2018/02/05	7	19.98	11	20.10	20.10	-4	13,880	-0.03%
2018/02/02	2	20.05	4	20.15	20.15	-2	13,758	-0.01%
2018/02/01	4	20.19	0.1	20.15	20.15	3.9	13,744	0.03%
2018/01/31	13	19.99	0	0.00	20.15	13	13,795	0.09%
2018/01/30	26	20.10	1	20.15	20.05	25	13,776	0.18%
2018/01/29	1	20.05	3	20.10	20.20	-2	13,903	-0.01%
2018/01/26	2	20.10	0	0.00	20.05	2	14,056	0.01%
2018/01/25	5.1	20.05	2	20.10	20.10	3.1	14,021	0.02%
2018/01/24	10	19.95	3	19.92	20.00	7	14,001	0.05%
2018/01/23	3	19.95	6	19.96	20.00	-3	14,034	-0.02%
2018/01/22	2	19.98	14	19.96	20.00	-12	14,205	-0.08%
2018/01/19	12	20.00	0	0.00	20.05	12	14,874	0.08%
2018/01/18	0	0.00	1.5	20.03	20.05	-1.5	15,315	-0.01%
2018/01/17	1	20.00	0	0.00	20.05	1	15,281	0.01%
2018/01/16	0.1	20.00	0.1	20.00	20.00	0	15,215	0.00%
2018/01/15	2	19.90	204	19.90	20.00	-202	15,109	-1.34%	大賣/鉅額交易
2018/01/12	0	0.00	0.1	19.85	19.85	-0.1	15,158	0.00%
2018/01/11	3	19.77	0	0.00	19.85	3	15,111	0.02%
2018/01/10	2	19.80	2	19.85	19.85	0	15,259	0.00%
2018/01/09	2	19.83	61	19.85	19.85	-59	15,173	-0.39%
2018/01/08	205	19.85	98	19.76	19.85	107	15,307	0.70%	大買/鉅額交易
2018/01/05	3	19.60	67	19.60	19.70	-64	15,164	-0.42%
2018/01/04	0	0.00	20	19.58	19.60	-20	15,330	-0.13%
2018/01/03	1	19.50	10	19.53	19.55	-9	15,580	-0.06%
2018/01/02	10	19.50	2	19.50	19.55	8	15,625	0.05%