第一金 (2892)-凱基-虎尾券商分點個股進出

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
27.70
漲跌
▼0.40
漲幅
-1.42%
成交量
10,141張
產業
上市金融類股
2237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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/12/10	0	0.00	1.2	27.98	28.10	-1.2	18,523	-0.01%
2024/12/06	0	0.00	1	27.95	28.00	-1	18,715	-0.01%
2024/12/05	0	0.00	5	27.90	28.00	-5	18,702	-0.03%
2024/12/03	0	0.00	3	27.55	27.75	-3	18,884	-0.02%
2024/12/02	1	27.30	1.1	27.25	27.30	-0.1	18,774	0.00%
2024/11/28	0.1	27.50	2	27.45	27.45	-1.9	18,591	-0.01%
2024/11/26	0	0.00	1	27.70	27.65	-1	18,363	-0.01%
2024/11/19	0	0.00	9.7	27.88	27.95	-9.7	17,178	-0.06%
2024/11/18	0	0.00	20	27.55	27.65	-20	16,318	-0.12%
2024/11/15	0	0.00	4	27.16	27.30	-4	15,690	-0.03%
2024/11/14	8.8	26.32	0	0.00	26.20	8.8	15,041	0.06%
2024/11/13	3	26.40	8.3	26.51	26.60	-5.3	14,887	-0.04%
2024/11/12	32	26.59	0	0.00	26.50	32	14,595	0.22%
2024/11/11	4.7	26.76	11.2	26.75	26.75	-6.5	14,234	-0.05%
2024/11/08	11.4	26.81	1	26.90	26.80	10.4	14,328	0.07%
2024/11/07	5	26.87	0	0.00	26.80	5	14,622	0.03%
2024/11/06	6	26.92	0	0.00	26.90	6	15,006	0.04%
2024/11/04	0	0.00	38	27.10	27.10	-38	15,955	-0.24%
2024/10/29	17.2	26.97	0	0.00	27.10	17.2	16,598	0.10%
2024/10/28	10	27.05	0.1	27.20	27.35	9.9	16,654	0.06%
2024/10/25	2	27.10	0	0.00	27.35	2	16,774	0.01%
2024/10/23	0	0.00	0.5	27.25	27.15	-0.5	17,176	0.00%
2024/10/22	1	27.20	0	0.00	27.50	1	17,223	0.01%
2024/10/21	1	27.30	0	0.00	27.25	1	17,241	0.01%
2024/10/18	0	0.00	21.2	27.45	27.60	-21.2	17,317	-0.12%
2024/10/16	21	27.05	36.6	27.10	27.05	-15.6	17,461	-0.09%
2024/10/15	0.5	27.15	30	26.95	27.35	-29.5	17,420	-0.17%
2024/10/14	1.1	26.90	0.1	27.00	26.90	1	17,329	0.01%
2024/10/09	0.1	26.90	0	0.00	26.80	0.1	17,567	0.00%
2024/10/07	10.5	27.01	0	0.00	27.05	10.5	17,399	0.06%
2024/10/04	4	27.05	0	0.00	27.20	4	17,263	0.02%
2024/09/30	0.8	27.61	11	27.56	27.40	-10.2	17,127	-0.06%
2024/09/25	0.2	27.60	0	0.00	27.70	0.2	17,052	0.00%
2024/09/20	5	27.30	0.3	27.30	27.30	4.7	17,054	0.03%
2024/09/19	0	0.00	0.3	27.22	27.20	-0.3	16,754	0.00%
2024/09/18	1	27.15	0	0.00	27.15	1	16,790	0.01%
2024/09/11	1	27.20	0	0.00	27.00	1	17,138	0.01%
2024/09/09	0.1	26.80	0	0.00	26.95	0.1	16,874	0.00%
2024/09/05	5	26.85	0	27.00	26.85	5	16,817	0.03%
2024/09/04	12.2	26.61	0	0.00	26.70	12.2	16,875	0.07%
2024/09/03	1	27.00	0	0.00	26.95	1	16,686	0.01%
2024/08/29	14	27.06	0	0.00	27.05	14	16,741	0.08%
2024/08/28	6	27.10	0.2	27.40	27.20	5.9	16,786	0.03%
2024/08/27	3	27.17	0.1	27.30	27.15	3	17,616	0.02%
2024/08/26	0	0.00	1	27.45	27.45	-1	17,847	-0.01%
2024/08/23	0	0.00	13.4	27.20	27.10	-13.4	18,180	-0.07%
2024/08/21	0.8	27.15	0.4	27.20	27.20	0.4	18,507	0.00%
2024/08/20	0	0.00	33	27.00	27.15	-33	18,753	-0.18%
2024/08/16	0	0.00	74	27.03	26.85	-74	19,506	-0.38%
2024/08/15	0.4	26.89	0	0.00	26.55	0.4	19,929	0.00%
2024/08/13	2	26.80	0	0.00	26.80	2	21,049	0.01%
2024/08/12	5	27.00	0	0.00	27.00	5	21,062	0.02%
2024/08/08	12.5	26.54	3.3	26.42	26.40	9.2	20,644	0.04%
2024/08/06	0	0.00	2.1	27.80	28.20	-2.1	19,803	-0.01%
2024/08/05	15.1	28.01	0	0.00	28.05	15.1	19,387	0.08%
2024/08/02	5.2	29.20	1	29.10	29.10	4.2	18,926	0.02%
2024/08/01	0	0.00	0.1	29.40	29.45	-0.1	18,749	0.00%
2024/07/31	2	29.40	0	0.00	29.35	2	18,893	0.01%
2024/07/30	0	0.00	2	29.15	29.35	-2	18,731	-0.01%
2024/07/29	0	0.00	1	29.45	29.50	-1	18,681	-0.01%
2024/07/22	0	0.00	10	28.95	29.00	-10	18,451	-0.05%
2024/07/19	5	29.10	7.2	28.85	29.15	-2.2	18,409	-0.01%
2024/07/18	0	0.00	10	29.19	29.40	-10	18,229	-0.05%
2024/07/17	3	29.00	2	29.00	29.00	1	17,927	0.01%
2024/07/16	4	29.00	0	0.00	29.00	4	17,916	0.02%
2024/07/15	1	28.90	0	0.00	29.00	1	18,134	0.01%
2024/07/11	2	28.85	0	0.00	28.85	2	18,034	0.01%
2024/07/10	11	28.65	0	0.00	28.75	11	18,260	0.06%
2024/07/03	0	0.00	92	28.15	28.45	-92	18,068	-0.51%
2024/06/28	0	0.00	0.2	28.05	28.10	-0.2	18,137	0.00%
2024/06/27	0	0.00	75	27.90	28.00	-75	18,052	-0.42%
2024/06/26	0.6	28.00	0	0.00	28.00	0.6	18,086	0.00%
2024/06/19	0	0.00	5	28.20	28.10	-5	17,778	-0.03%
2024/06/18	0	0.00	1	27.95	28.10	-1	17,832	-0.01%
2024/06/14	1	27.80	3	27.80	27.95	-2	17,971	-0.01%
2024/06/13	0	0.00	10.5	27.90	27.80	-10.5	18,027	-0.06%
2024/06/07	0	0.00	5	27.80	27.80	-5	18,801	-0.03%
2024/06/06	5.2	27.50	0.4	27.55	27.50	4.8	18,763	0.03%
2024/06/05	2	27.48	0	0.00	27.45	2	18,680	0.01%
2024/06/04	1	27.45	0	0.00	27.45	1	18,695	0.01%
2024/06/03	7.2	27.50	0	0.00	27.55	7.2	18,652	0.04%
2024/05/31	5.8	27.55	5	27.50	27.50	0.8	18,618	0.00%
2024/05/30	0.2	27.60	1	27.30	27.30	-0.8	17,908	0.00%
2024/05/29	17	27.79	0	0.00	27.60	17	17,838	0.10%
2024/05/24	13	28.34	0	0.00	28.20	13	17,476	0.07%
2024/05/23	0	0.00	0.3	28.70	28.95	-0.3	17,302	0.00%
2024/05/22	0	0.00	3	28.43	28.50	-3	16,734	-0.02%
2024/05/21	20.3	28.33	61.7	28.52	28.35	-41.4	16,388	-0.25%
2024/05/20	38	28.84	8.6	28.78	28.90	29.4	15,840	0.19%
2024/05/17	0	0.00	21	27.98	28.05	-21	14,951	-0.14%
2024/05/16	0	0.00	5	27.80	27.75	-5	14,519	-0.03%
2024/05/15	0	0.00	7.3	27.74	27.60	-7.3	14,407	-0.05%
2024/05/14	0	0.00	4	27.56	27.40	-4	14,495	-0.03%
2024/05/10	3	27.90	0	0.00	27.90	3	14,308	0.02%
2024/05/09	5	27.78	0	0.00	27.75	5	14,213	0.04%
2024/05/08	8	27.90	1	27.80	28.00	7	14,187	0.05%
2024/05/07	0	0.00	5	27.80	27.80	-5	14,080	-0.04%
2024/05/06	0	0.00	0.2	27.90	27.90	-0.2	14,004	0.00%
2024/05/03	10	27.45	1.8	27.50	27.40	8.2	13,683	0.06%
2024/05/02	0	0.00	3	27.35	27.35	-3	13,648	-0.02%
2024/04/30	5	27.35	1	27.40	27.35	4	13,538	0.03%
2024/04/29	0	0.00	23	27.32	27.50	-23	13,486	-0.17%
2024/04/26	20	26.90	5.5	27.00	26.95	14.5	13,225	0.11%
2024/04/25	1	26.90	0	0.00	26.90	1	13,260	0.01%
2024/04/24	0	0.00	5	27.25	27.20	-5	13,199	-0.04%
2024/04/19	12	26.60	1	26.70	26.65	11	13,683	0.08%
2024/04/18	1	26.90	0	0.00	26.90	1	13,366	0.01%
2024/04/17	10	26.90	0	0.00	26.90	10	13,304	0.08%
2024/04/16	34.4	26.88	6	26.89	26.75	28.4	13,255	0.21%
2024/04/15	4.2	27.25	0	0.00	27.20	4.2	12,912	0.03%
2024/04/12	104.3	27.25	0	0.00	27.35	104.3	12,922	0.81%	大買/鉅額交易
2024/04/11	0.3	27.45	0	0.00	27.45	0.3	12,870	0.00%
2024/04/10	0	0.00	0.2	27.50	27.50	-0.2	12,862	0.00%
2024/04/08	0	0.00	20	27.28	27.45	-20	12,933	-0.15%
2024/04/03	22.3	27.16	0.2	27.35	27.15	22.1	12,931	0.17%
2024/04/02	0.2	27.65	0	0.00	27.75	0.2	12,738	0.00%
2024/04/01	0	0.00	1	27.85	27.75	-1	12,763	-0.01%
2024/03/26	0	0.00	5.3	27.65	27.80	-5.3	12,502	-0.04%
2024/03/25	0	0.00	3	27.70	27.70	-3	12,610	-0.02%
2024/03/22	0	0.00	7.4	27.55	27.60	-7.4	12,632	-0.06%
2024/03/20	50.3	27.30	11	27.25	27.20	39.3	12,578	0.31%
2024/03/19	5	27.40	0	0.00	27.35	5	12,480	0.04%
2024/03/15	15	27.44	0	0.00	27.60	15	12,363	0.12%
2024/03/14	55	27.49	5.1	27.55	27.65	49.9	11,837	0.42%
2024/03/13	8.1	27.15	0	0.00	27.25	8.1	11,503	0.07%
2024/03/12	64	27.03	2	27.05	27.05	62	11,330	0.55%
2024/03/11	60	27.10	0.2	27.30	27.05	59.8	11,319	0.53%
2024/03/06	0	0.00	10	27.10	27.10	-10	11,411	-0.09%
2024/03/05	5	26.93	0	0.00	26.90	5	11,789	0.04%
2024/03/04	3	26.95	4	27.00	26.95	-1	11,792	-0.01%
2024/03/01	5	27.05	0	0.00	27.05	5	11,812	0.04%
2024/02/29	10	27.00	0	0.00	27.10	10	11,947	0.08%
2024/02/27	1	26.90	0.5	26.95	26.90	0.5	11,741	0.00%
2024/02/26	4.2	27.00	0	0.00	26.90	4.2	11,702	0.04%
2024/02/23	0	0.00	5	27.20	27.15	-5	11,600	-0.04%
2024/02/22	0	0.00	1	27.15	27.25	-1	11,877	-0.01%
2024/02/21	2	27.18	0	0.00	27.20	2	11,862	0.02%
2024/02/20	2	27.45	0	0.00	27.40	2	11,915	0.02%
2024/02/05	2.5	26.78	0	0.00	26.80	2.5	11,901	0.02%
2024/02/02	0	0.00	1	26.95	27.00	-1	11,830	-0.01%
2024/02/01	1	26.75	0	0.00	26.90	1	11,822	0.01%
2024/01/31	0.1	26.60	1	26.65	26.60	-0.9	11,711	-0.01%
2024/01/30	5.2	26.63	0	0.00	26.50	5.2	11,655	0.04%
2024/01/29	3	26.82	1	26.90	26.80	2	11,718	0.02%
2024/01/26	0	0.00	46	26.85	26.85	-46	11,764	-0.39%
2024/01/24	2	26.55	1	26.60	26.60	1	11,714	0.01%
2024/01/23	1	26.50	6.4	26.55	26.50	-5.4	11,731	-0.05%
2024/01/22	5	26.54	0	0.00	26.40	5	11,756	0.04%
2024/01/19	3	26.15	1	26.30	26.45	2	11,730	0.02%
2024/01/18	0	0.00	5.9	26.33	26.20	-5.9	11,764	-0.05%
2024/01/17	29.9	26.30	5.1	26.30	26.10	24.8	11,754	0.21%
2024/01/16	14.1	26.57	0	0.00	26.50	14.1	11,459	0.12%
2024/01/15	0.1	27.00	1	27.10	26.80	-0.9	11,258	-0.01%
2024/01/12	6.2	26.96	0	0.00	26.90	6.2	11,395	0.05%
2024/01/11	1.1	27.10	0	0.00	27.05	1.1	11,438	0.01%
2024/01/10	6	27.00	1	27.00	26.90	5	11,439	0.04%
2024/01/04	2	26.95	0	0.00	27.00	2	11,549	0.02%
2024/01/03	0.5	26.96	0	0.00	27.00	0.5	11,752	0.00%
2023/12/29	2	27.30	0.5	27.35	27.40	1.5	11,710	0.01%
2023/12/28	0	0.00	1	27.40	27.45	-1	11,986	-0.01%
2023/12/27	0	0.00	2	27.20	27.20	-2	11,954	-0.02%
2023/12/26	0	0.00	2	26.95	27.00	-2	11,949	-0.02%
2023/12/25	2.4	26.76	0	0.00	26.85	2.4	11,980	0.02%
2023/12/22	1.1	26.85	1	26.75	26.75	0.1	12,098	0.00%
2023/12/21	1	26.75	0	0.00	26.80	1	12,206	0.01%
2023/12/20	9.1	26.95	0	0.00	26.90	9.1	12,190	0.07%
2023/12/19	11.1	27.25	1	27.20	27.20	10.1	12,031	0.08%
2023/12/18	0	0.00	2	27.40	27.50	-2	12,109	-0.02%
2023/12/15	28	27.54	5	27.50	27.35	23	12,182	0.19%
2023/12/14	0	0.00	5.3	27.64	27.60	-5.3	11,961	-0.04%
2023/12/13	10.1	27.30	0	0.00	27.40	10.1	11,858	0.09%
2023/12/12	8	27.45	0	0.00	27.50	8	12,137	0.07%
2023/12/11	12.8	27.46	0	0.00	27.55	12.8	12,210	0.10%
2023/12/08	0	0.00	3.1	27.45	27.60	-3.1	12,224	-0.03%
2023/12/06	0	0.00	0.5	27.55	27.60	-0.5	12,344	0.00%
2023/11/30	0.9	27.60	1	27.70	27.70	-0.1	12,014	0.00%
2023/11/28	0	0.00	6	27.82	27.60	-6	11,458	-0.05%
2023/11/24	0	0.00	1	27.90	27.65	-1	11,623	-0.01%
2023/11/21	0	0.00	2.3	27.65	27.85	-2.3	11,594	-0.02%
2023/11/20	0	0.00	2	27.38	27.45	-2	11,446	-0.02%
2023/11/17	0	0.00	2	27.60	27.55	-2	11,503	-0.02%
2023/11/16	0	0.00	2	27.30	27.50	-2	11,395	-0.02%
2023/11/14	2	26.88	0.1	26.90	26.95	1.9	11,277	0.02%
2023/11/13	0	0.00	0.1	26.90	26.90	-0.1	11,486	0.00%
2023/11/10	2	26.75	0	0.00	26.85	2	11,695	0.02%
2023/11/07	0	0.00	0.1	26.90	26.85	-0.1	12,848	0.00%
2023/11/06	0.1	26.80	0	0.00	26.90	0.1	13,334	0.00%
2023/11/02	2	26.33	1	26.45	26.35	1	13,641	0.01%
2023/11/01	4	26.09	0	0.00	26.15	4	13,861	0.03%
2023/10/31	1.5	25.93	0.1	26.05	25.90	1.5	14,169	0.01%
2023/10/30	2	25.93	0	0.00	25.90	2	14,466	0.01%
2023/10/27	7.1	25.95	0	0.00	26.00	7.1	14,522	0.05%
2023/10/26	4.3	25.86	0	0.00	25.85	4.3	14,678	0.03%
2023/10/25	2.2	25.96	0	0.00	25.95	2.2	14,611	0.02%
2023/10/24	8	26.03	0	0.00	26.00	8	14,735	0.05%
2023/10/23	4.9	26.12	0	0.00	26.00	4.9	14,869	0.03%
2023/10/20	9.1	26.15	0	0.00	26.20	9.1	14,880	0.06%
2023/10/19	9.1	26.49	0	0.00	26.40	9.1	14,692	0.06%
2023/10/18	3	26.60	5	26.65	26.70	-2	14,710	-0.01%
2023/10/17	0	0.00	1	26.60	26.65	-1	14,709	-0.01%
2023/10/16	3	26.60	0	0.00	26.75	3	14,736	0.02%
2023/10/13	1.1	26.71	0	0.00	26.70	1.1	14,838	0.01%
2023/10/12	1	26.90	0	0.00	27.00	1	14,904	0.01%
2023/10/05	0.1	26.30	0.2	26.30	26.20	-0.1	14,787	0.00%
2023/10/04	23.1	26.10	0	26.30	26.00	23.1	14,770	0.16%
2023/10/03	9.9	26.44	0.1	26.50	26.40	9.8	14,554	0.07%
2023/10/02	12.1	26.59	1.1	26.60	26.55	11	14,675	0.08%
2023/09/28	4.1	26.49	2	26.50	26.55	2.1	14,899	0.01%
2023/09/27	7.1	26.44	5	26.50	26.50	2.1	14,900	0.01%
2023/09/26	2.8	26.56	0	0.00	26.55	2.8	14,850	0.02%
2023/09/25	0	0.00	0	26.70	26.90	0	14,744	0.00%
2023/09/22	40	26.55	0.5	26.75	26.65	39.6	14,802	0.27%
2023/09/21	3.3	26.66	3	26.75	26.55	0.3	14,822	0.00%
2023/09/20	2.2	26.90	2.2	27.02	27.00	0	14,912	0.00%
2023/09/19	1.7	27.04	30	27.10	27.10	-28.3	14,854	-0.19%
2023/09/18	5	26.90	1	27.05	27.00	4	14,960	0.03%
2023/09/15	8.1	26.88	0	0.00	26.90	8.1	15,054	0.05%
2023/09/14	0	0.00	7.2	26.88	27.10	-7.2	14,807	-0.05%
2023/09/12	1	26.65	1.3	26.63	26.75	-0.3	14,916	0.00%
2023/09/11	1.2	26.51	2	26.50	26.60	-0.8	14,954	-0.01%
2023/09/07	1.2	26.42	0	0.00	26.45	1.2	15,063	0.01%
2023/09/06	1.1	26.50	0	0.00	26.40	1.1	15,125	0.01%
2023/09/05	0	0.00	0.8	26.75	26.60	-0.8	15,065	0.00%
2023/09/04	0	0.00	6	26.55	26.60	-6	15,105	-0.04%
2023/09/01	2	26.55	0	0.00	26.45	2	15,193	0.01%
2023/08/31	12.1	26.41	0	0.00	26.30	12.1	15,220	0.08%
2023/08/30	1	26.70	3	26.73	26.70	-2	14,856	-0.01%
2023/08/29	1	26.55	3	26.67	26.70	-2	14,995	-0.01%
2023/08/28	0	0.00	7	26.55	26.55	-7	15,349	-0.05%
2023/08/25	2.2	26.31	4	26.54	26.25	-1.8	16,008	-0.01%
2023/08/24	7	26.46	5.7	26.49	26.45	1.3	16,016	0.01%
2023/08/23	0	0.00	0	26.35	26.30	0	15,980	0.00%
2023/08/22	1.3	26.21	0	0.00	26.25	1.3	15,982	0.01%
2023/08/21	106	26.25	3	26.35	26.25	103	16,085	0.64%	大買/鉅額交易
2023/08/18	5	26.51	11	26.48	26.20	-6	16,093	-0.04%
2023/08/17	12	26.02	0	0.00	26.10	12	16,002	0.07%
2023/08/16	3.2	26.16	0	0.00	26.10	3.2	15,857	0.02%
2023/08/15	12.4	26.58	0	0.00	26.50	12.4	15,730	0.08%
2023/08/14	3.4	26.88	0.7	26.90	26.85	2.7	15,664	0.02%
2023/08/11	36.4	27.44	0.3	27.90	27.20	36.1	15,622	0.23%
2023/08/10	10.3	29.15	5	29.15	29.25	5.3	14,981	0.04%
2023/08/09	0.5	29.05	2	29.00	29.15	-1.5	14,518	-0.01%
2023/08/08	8.1	28.94	0	0.00	28.85	8.1	14,259	0.06%
2023/08/07	0	0.00	0.2	29.05	28.95	-0.2	14,089	0.00%
2023/08/04	5	28.80	0	0.00	28.75	5	13,884	0.04%
2023/08/02	6.1	28.91	0	0.00	28.90	6.1	13,674	0.04%
2023/08/01	13	29.09	0.3	29.15	29.25	12.7	13,459	0.09%
2023/07/31	2	29.10	0	0.00	29.05	2	13,406	0.01%
2023/07/28	0	0.00	0	28.80	28.80	0	13,397	0.00%
2023/07/27	5	28.60	0	0.00	28.70	5	13,514	0.04%
2023/07/26	5	28.65	0.1	28.60	28.70	4.9	13,506	0.04%
2023/07/25	1	28.20	0.8	28.20	28.35	0.2	13,371	0.00%
2023/07/24	3	28.10	0	0.00	28.05	3	13,347	0.02%
2023/07/21	0.1	28.25	0	0.00	28.20	0.1	13,466	0.00%
2023/07/19	15	28.20	0	0.00	28.15	15	13,525	0.11%
2023/07/14	3	28.03	0	0.00	28.15	3	13,188	0.02%
2023/07/13	3	27.97	0	0.00	27.90	3	13,078	0.02%
2023/07/12	6	27.50	0	0.00	27.90	6	13,048	0.05%
2023/07/11	0	0.00	6	27.75	27.80	-6	13,029	-0.05%
2023/07/10	9	27.19	0	0.00	27.30	9	12,990	0.07%
2023/07/07	108.1	27.15	1	27.20	27.20	107.1	12,914	0.83%	大買/鉅額交易
2023/07/06	12.4	27.56	0	0.00	27.40	12.4	12,789	0.10%
2023/07/05	13	27.70	1	27.80	27.80	12	12,500	0.10%
2023/07/04	3	27.67	0	0.00	27.80	3	12,439	0.02%
2023/07/03	3	27.72	0	0.00	27.70	3	12,482	0.02%
2023/06/30	4	27.55	2	27.65	27.65	2	12,546	0.02%
2023/06/29	4	27.60	0	0.00	27.70	4	12,489	0.03%
2023/06/28	5	27.57	0	0.00	27.65	5	12,480	0.04%
2023/06/27	1	27.70	7	27.80	27.70	-6	12,251	-0.05%
2023/06/26	2	27.78	0	0.00	27.75	2	12,265	0.02%
2023/06/20	0	0.00	12	27.85	27.80	-12	12,192	-0.10%
2023/06/19	1	27.60	0	0.00	27.80	1	12,148	0.01%
2023/06/16	0	0.00	4	27.80	27.60	-4	12,157	-0.03%
2023/06/15	10	27.68	2.2	27.79	27.70	7.8	12,060	0.06%
2023/06/14	1	27.90	0	0.00	27.85	1	12,098	0.01%
2023/06/13	5	27.95	0	0.00	27.90	5	12,293	0.04%
2023/06/12	0	0.00	4.7	27.91	27.90	-4.7	12,397	-0.04%
2023/06/07	6	27.80	0	0.00	27.90	6	12,920	0.05%
2023/06/06	0	0.00	0	27.85	27.75	0	12,970	0.00%
2023/06/05	0	0.00	1	27.75	27.75	-1	12,977	-0.01%
2023/06/02	7	27.67	0	0.00	27.60	7	12,869	0.05%
2023/06/01	2	27.60	0	0.00	27.65	2	12,829	0.02%
2023/05/31	3	28.00	0	0.00	28.10	3	12,634	0.02%
2023/05/29	0	0.00	1	27.80	28.00	-1	12,487	-0.01%
2023/05/26	0	0.00	1	27.85	27.75	-1	13,131	-0.01%
2023/05/25	1.9	27.77	0	0.00	27.75	1.9	13,228	0.01%
2023/05/24	0	0.00	3	27.83	28.00	-3	13,321	-0.02%
2023/05/22	11	28.00	0	0.00	28.00	11	13,275	0.08%
2023/05/19	0	0.00	1	27.95	28.10	-1	13,337	-0.01%
2023/05/12	1	27.25	0	0.00	27.25	1	13,371	0.01%
2023/05/11	0.5	27.45	14	27.40	27.50	-13.5	13,383	-0.10%
2023/05/09	3	27.45	0	0.00	27.55	3	13,446	0.02%
2023/05/08	0	0.00	1	27.30	27.40	-1	13,541	-0.01%
2023/05/04	0	0.00	0.5	26.95	27.05	-0.5	13,797	0.00%
2023/05/03	0.4	27.01	0	0.00	26.95	0.4	13,896	0.00%
2023/05/02	8.1	27.15	0	0.00	27.20	8.1	14,475	0.06%
2023/04/27	20	26.90	3	27.00	27.00	17	15,111	0.11%
2023/04/26	1	27.00	13	27.01	27.05	-12	15,197	-0.08%
2023/04/24	0	0.00	2	26.95	26.95	-2	15,189	-0.01%
2023/04/21	0	0.00	11	26.85	26.90	-11	15,471	-0.07%
2023/04/19	0	26.90	0	0.00	26.85	0	15,900	0.00%
2023/04/18	0	0.00	0	26.75	26.90	0	15,936	0.00%
2023/04/17	0	0.00	10	26.78	26.75	-10	16,033	-0.06%
2023/04/07	2	26.55	0	0.00	26.50	2	16,357	0.01%
2023/03/29	0	0.00	2.1	26.40	26.45	-2.1	16,253	-0.01%
2023/03/24	0	0.00	0	26.35	26.35	0	16,501	0.00%
2023/03/23	0	0.00	0.8	26.40	26.40	-0.8	16,490	0.00%
2023/03/22	0	0.00	1	26.20	26.20	-1	16,504	-0.01%
2023/03/21	0	0.00	1	26.00	25.85	-1	16,642	-0.01%
2023/03/20	1	25.55	0.1	25.65	25.65	0.9	16,642	0.01%
2023/03/17	5	25.82	0	0.00	25.80	5	16,569	0.03%
2023/03/16	5	25.60	1	25.65	25.80	4	16,434	0.02%
2023/03/15	13.1	26.05	0	0.00	25.90	13.1	16,402	0.08%
2023/03/14	7	26.04	0	0.00	26.00	7	16,502	0.04%
2023/03/10	3	26.38	0	0.00	26.35	3	16,140	0.02%
2023/03/09	1	26.60	15.4	26.56	26.65	-14.4	16,124	-0.09%
2023/03/08	0.4	26.70	0	0.00	26.75	0.4	16,685	0.00%
2023/03/06	1	26.50	0	0.00	26.45	1	16,949	0.01%
2023/03/03	3.4	26.31	0	0.00	26.35	3.4	16,939	0.02%
2023/03/02	0	26.45	0	0.00	26.30	0	16,937	0.00%
2023/03/01	5.2	26.45	8	26.58	26.60	-2.8	16,798	-0.02%
2023/02/22	0	0.00	11	26.94	26.95	-11	15,670	-0.07%
2023/02/21	0	0.00	10	26.75	26.70	-10	15,499	-0.06%
2023/02/20	0	26.80	10	26.80	26.75	-10	15,648	-0.06%
2023/02/17	13	26.42	0	0.00	26.50	13	15,627	0.08%
2023/02/16	0	0.00	8	26.56	26.55	-8	15,691	-0.05%
2023/02/15	3	26.57	3	26.50	26.45	0	15,819	0.00%
2023/02/09	0.5	26.25	0	0.00	26.15	0.5	15,601	0.00%
2023/02/08	3.3	26.10	0	0.00	26.10	3.3	15,647	0.02%
2023/02/07	0.3	26.20	0	0.00	26.10	0.3	15,721	0.00%
2023/02/06	0.3	26.20	0	0.00	26.05	0.3	15,680	0.00%
2023/02/03	0	0.00	22.7	26.20	26.20	-22.7	15,560	-0.15%
2023/02/02	0.3	26.25	0	0.00	26.15	0.3	15,462	0.00%
2023/02/01	1	26.05	31	26.23	26.30	-30	15,246	-0.20%
2023/01/31	93.1	26.19	30	26.18	26.10	63.1	15,176	0.42%
2023/01/30	3	26.60	2	26.45	26.90	1	14,530	0.01%
2023/01/17	0	0.00	0.4	26.75	26.75	-0.4	14,000	0.00%
2023/01/13	10	26.70	8	26.70	26.45	2	14,017	0.01%
2023/01/12	15	26.40	15	26.46	26.45	0	14,308	0.00%
2023/01/11	3	26.90	0	0.00	26.80	3	14,215	0.02%
2023/01/10	0	0.00	6	26.90	27.10	-6	14,050	-0.04%
2023/01/09	0	0.00	2.3	26.99	27.00	-2.3	14,075	-0.02%
2023/01/05	0	0.00	0.5	26.35	26.50	-0.5	14,269	0.00%
2023/01/03	30.3	26.10	30	26.12	26.30	0.3	14,570	0.00%
2022/12/28	0	0.00	4.5	26.29	26.25	-4.5	14,600	-0.03%
2022/12/27	0.2	26.50	32	26.50	26.50	-31.8	14,844	-0.21%
2022/12/22	0	0.00	1	26.35	26.40	-1	15,528	-0.01%
2022/12/21	0	0.00	1	26.25	26.30	-1	15,797	-0.01%
2022/12/20	0	0.00	1	26.40	26.30	-1	15,983	-0.01%
2022/12/16	0	0.00	4	26.43	26.20	-4	16,053	-0.02%
2022/12/15	0	0.00	2.1	26.37	26.40	-2.1	16,007	-0.01%
2022/12/14	0	0.00	4	26.39	26.35	-4	16,169	-0.02%
2022/12/13	1.1	26.15	0	0.00	26.00	1.1	16,162	0.01%
2022/12/12	0	0.00	4	26.38	26.40	-4	16,068	-0.02%
2022/12/09	0	0.00	2	26.38	26.20	-2	16,567	-0.01%
2022/12/07	0	0.00	1	26.35	26.15	-1	16,571	-0.01%
2022/12/06	0	0.00	67	26.10	25.90	-67	16,461	-0.41%
2022/12/05	2	25.90	0	0.00	25.90	2	16,290	0.01%
2022/12/02	13.2	25.85	0	0.00	25.85	13.2	16,262	0.08%
2022/11/30	0	0.00	2.3	26.32	26.20	-2.3	16,261	-0.01%
2022/11/29	0	0.00	2	26.00	26.20	-2	15,636	-0.01%
2022/11/22	0.4	25.30	0	0.00	25.30	0.4	15,217	0.00%
2022/11/18	0.1	25.25	0	0.00	25.30	0.1	15,085	0.00%
2022/11/16	0.7	25.70	0	0.00	25.70	0.7	15,010	0.00%
2022/11/15	0	0.00	3	25.60	25.90	-3	14,833	-0.02%
2022/11/11	0	0.00	5.4	25.73	25.90	-5.4	14,501	-0.04%
2022/11/10	2	25.15	21.3	25.10	25.15	-19.3	14,332	-0.13%
2022/11/09	0	0.00	1	25.30	25.30	-1	14,352	-0.01%
2022/11/08	0	0.00	3	25.05	25.10	-3	14,290	-0.02%
2022/11/04	1	24.50	0	0.00	24.95	1	14,308	0.01%
2022/11/03	0.1	24.45	0	0.00	24.55	0.1	14,262	0.00%
2022/10/28	1	24.50	2.1	24.80	24.55	-1.1	14,652	-0.01%
2022/10/26	3	24.70	0	0.00	24.85	3	14,932	0.02%
2022/10/25	0.4	24.60	10	24.75	24.75	-9.6	14,979	-0.06%
2022/10/24	0	0.00	5.7	24.45	24.50	-5.7	15,161	-0.04%
2022/10/20	3	23.15	1	23.15	23.75	2	15,189	0.01%
2022/10/19	4	23.88	2	23.95	23.75	2	14,930	0.01%
2022/10/18	2.5	23.97	0.7	24.19	24.05	1.8	14,910	0.01%
2022/10/17	8.7	24.01	1	24.05	24.00	7.7	14,972	0.05%
2022/10/14	1.7	24.46	16	24.65	24.45	-14.3	14,912	-0.10%
2022/10/13	2.4	24.68	0	0.00	24.55	2.4	14,869	0.02%
2022/10/12	0	0.00	0.1	25.25	25.15	-0.1	14,573	0.00%
2022/10/11	1.9	25.00	0	0.00	25.00	1.9	14,633	0.01%
2022/10/07	2.2	25.51	0	0.00	25.50	2.2	14,359	0.01%
2022/10/06	0	0.00	0.7	25.65	25.80	-0.7	14,317	0.00%
2022/10/05	2.2	25.50	0	0.00	25.45	2.2	14,397	0.02%
2022/10/04	1.2	25.52	1	25.50	25.55	0.2	14,411	0.00%
2022/10/03	1.2	25.55	0	0.00	25.65	1.2	14,232	0.01%
2022/09/30	0	0.00	33.4	26.15	26.00	-33.4	14,164	-0.24%
2022/09/29	1.5	26.20	0	0.00	26.35	1.5	14,154	0.01%
2022/09/28	3	26.33	0	0.00	26.35	3	14,075	0.02%
2022/09/27	0	0.00	1	26.41	26.60	-1	13,907	-0.01%
2022/09/26	3.5	26.36	6	26.35	26.25	-2.5	13,928	-0.02%
2022/09/23	0	0.00	2	26.73	26.65	-2	14,030	-0.01%
2022/09/20	0.9	26.65	0	26.60	26.50	0.9	14,439	0.01%
2022/09/19	1	26.90	1	26.75	26.60	0	14,574	0.00%
2022/09/16	0.1	26.95	1.8	26.90	26.90	-1.8	14,830	-0.01%
2022/09/15	0.9	26.54	0.1	26.55	26.45	0.8	14,670	0.01%
2022/09/14	0	0.00	1	26.55	26.40	-1	14,859	-0.01%
2022/09/13	1	26.80	1.1	26.85	26.75	-0.1	15,390	0.00%
2022/09/12	1	26.75	2	26.75	26.80	-1	15,786	-0.01%
2022/09/08	0	0.00	23	26.44	26.45	-23	16,168	-0.14%
2022/09/07	23.7	26.20	0	0.00	26.20	23.7	16,563	0.14%
2022/09/06	1	26.60	0.7	26.70	26.60	0.3	16,710	0.00%
2022/09/05	0	0.00	11	26.50	26.45	-11	16,861	-0.07%
2022/09/02	1.3	26.17	0	0.00	26.15	1.3	17,023	0.01%
2022/09/01	2.4	26.17	2	26.30	26.30	0.4	17,117	0.00%
2022/08/31	0	0.00	0.1	26.65	26.55	-0.1	17,015	0.00%
2022/08/29	0.4	26.40	0	0.00	26.35	0.4	17,074	0.00%
2022/08/26	5	26.60	2	26.60	26.65	3	17,112	0.02%
2022/08/25	0	0.00	9	26.48	26.55	-9	17,237	-0.05%
2022/08/24	0.2	26.20	0	0.00	26.25	0.2	17,596	0.00%
2022/08/23	6	26.12	1	26.30	26.15	5	18,826	0.03%
2022/08/22	0.4	26.65	0	0.00	26.60	0.4	19,109	0.00%
2022/08/19	0	0.00	73.3	26.79	26.80	-73.3	19,335	-0.38%
2022/08/17	4.2	26.71	0	0.00	26.80	4.2	19,732	0.02%
2022/08/16	0.4	26.55	0	0.00	26.55	0.4	19,947	0.00%
2022/08/15	4	26.55	26	26.65	26.60	-22	20,364	-0.11%
2022/08/12	1.4	26.65	0	0.00	26.65	1.4	20,639	0.01%
2022/08/11	0	0.00	10	26.55	26.80	-10	20,912	-0.05%
2022/08/10	3	26.23	0.6	26.45	26.30	2.4	21,162	0.01%
2022/08/09	0.6	25.95	101	25.70	25.90	-100.4	21,187	-0.47%	大賣/
2022/08/08	11.3	25.41	0	0.00	25.45	11.3	21,340	0.05%
2022/08/05	1	25.55	2	25.60	25.65	-1	21,289	0.00%
2022/08/04	12.2	25.32	0	0.00	25.55	12.2	21,507	0.06%
2022/08/03	1	26.90	0	0.00	26.95	1	21,404	0.00%
2022/08/02	0.9	27.00	0	0.00	26.95	0.9	21,427	0.00%
2022/07/29	1	26.65	12	26.98	27.00	-11	21,474	-0.05%
2022/07/28	10	26.50	0	0.00	26.75	10	21,233	0.05%
2022/07/27	0	0.00	8	26.11	26.35	-8	21,094	-0.04%
2022/07/26	0	0.00	2	26.00	25.90	-2	20,974	-0.01%
2022/07/25	0	0.00	20	26.00	26.00	-20	20,901	-0.10%
2022/07/22	3.2	25.73	2	25.70	25.75	1.2	21,003	0.01%
2022/07/21	0	0.00	0	25.35	25.50	0	20,972	0.00%
2022/07/18	7	25.00	0	0.00	25.05	7	21,225	0.03%
2022/07/15	7	24.79	0	0.00	24.70	7	21,225	0.03%
2022/07/14	0.1	25.28	0	0.00	25.20	0.1	21,294	0.00%
2022/07/13	0	0.00	0	25.35	25.30	0	21,346	0.00%
2022/07/12	28.3	24.54	0	0.00	24.50	28.3	21,402	0.13%
2022/07/06	0.4	25.73	2	25.80	25.60	-1.6	21,680	-0.01%
2022/07/05	0	0.00	2	26.15	25.95	-2	21,855	-0.01%
2022/07/04	3	25.80	0	0.00	25.90	3	21,929	0.01%
2022/07/01	1.4	25.88	0	0.00	25.80	1.4	22,193	0.01%
2022/06/30	3.4	26.19	2	26.15	26.20	1.4	22,426	0.01%
2022/06/28	0.4	26.40	2	26.40	26.45	-1.7	22,321	-0.01%
2022/06/27	0	0.00	103	26.50	26.45	-103	22,337	-0.46%	大賣/鉅額交易
2022/06/23	2	26.50	0	0.00	26.25	2	21,934	0.01%
2022/06/22	0	0.00	6	26.40	26.30	-6	21,769	-0.03%
2022/06/21	9	26.48	1	26.40	26.40	8	21,655	0.04%
2022/06/17	5.4	26.26	0	0.00	25.85	5.4	20,924	0.03%
2022/06/14	4	26.13	0	0.00	26.50	4	20,708	0.02%
2022/06/13	12	25.90	5.2	25.91	26.20	6.8	20,681	0.03%
2022/06/10	5	26.10	1	26.30	26.20	4	20,562	0.02%
2022/06/06	1	26.10	2	26.30	26.35	-1	20,684	0.00%
2022/06/02	0	0.00	5	26.25	26.40	-5	20,909	-0.02%
2022/06/01	4	26.68	0	0.00	26.50	4	21,246	0.02%
2022/05/27	6	26.45	0	0.00	26.55	6	19,459	0.03%
2022/05/26	1	26.20	0	0.00	26.25	1	19,429	0.01%
2022/05/25	0	0.00	5	26.43	26.35	-5	19,678	-0.03%
2022/05/23	0	0.00	0.1	26.10	26.25	-0.1	19,567	0.00%
2022/05/20	0.1	26.00	0	0.00	26.20	0.1	19,291	0.00%
2022/05/19	1	25.70	5	25.69	25.80	-4	19,053	-0.02%
2022/05/18	9	26.00	0	0.00	26.35	9	18,812	0.05%
2022/05/17	1.1	25.61	0	0.00	25.50	1.1	18,588	0.01%
2022/05/16	4	25.56	5	25.50	25.70	-1	18,547	-0.01%
2022/05/13	0	0.00	1	25.66	25.60	-1	18,389	-0.01%
2022/05/12	3	25.50	2	25.80	25.50	1	18,420	0.01%
2022/05/10	4	26.28	0	0.00	26.35	4	18,077	0.02%
2022/05/09	3	26.20	1	26.20	26.10	2	18,003	0.01%
2022/05/06	0	26.80	2	26.75	26.85	-2	18,006	-0.01%
2022/05/05	2.1	27.11	0	0.00	27.10	2.1	18,118	0.01%
2022/05/04	0.2	27.45	0	0.00	27.40	0.2	18,084	0.00%
2022/04/29	1	27.70	1.1	27.85	27.80	-0.1	18,470	0.00%
2022/04/28	2.1	27.31	0	0.00	27.60	2.1	18,634	0.01%
2022/04/27	6	27.70	10	27.70	27.65	-4	18,543	-0.02%
2022/04/26	4	27.90	10.1	28.00	28.00	-6.1	18,531	-0.03%
2022/04/25	3	27.55	0	0.00	27.60	3	18,432	0.02%
2022/04/22	0.2	27.95	0.1	28.05	27.95	0.1	18,353	0.00%
2022/04/20	5	27.50	4.2	27.71	28.10	0.8	18,500	0.00%
2022/04/19	15.3	27.83	0	0.00	27.75	15.3	18,465	0.08%
2022/04/18	3.9	27.67	3.2	27.65	27.80	0.7	18,595	0.00%
2022/04/15	2.5	28.64	2	28.60	28.40	0.5	18,348	0.00%
2022/04/14	7	28.80	5	28.85	28.60	2	18,334	0.01%
2022/04/13	3	29.60	0.1	29.55	29.55	3	18,102	0.02%
2022/04/12	1	29.50	10	29.60	29.60	-9	17,969	-0.05%
2022/04/11	16	29.80	0	0.00	29.65	16	17,812	0.09%
2022/04/08	0	0.00	51	29.15	29.50	-51	17,646	-0.29%
2022/04/07	59	29.75	4	29.75	29.10	55	17,519	0.31%
2022/04/06	4	29.20	21	29.10	29.75	-17	17,130	-0.10%
2022/04/01	0	28.50	22	28.41	28.50	-22	16,701	-0.13%
2022/03/31	14	28.45	2.2	28.49	28.45	11.8	16,554	0.07%
2022/03/30	0	0.00	2	27.90	28.00	-2	16,221	-0.01%
2022/03/29	10	27.65	0.1	27.65	27.65	9.9	15,994	0.06%
2022/03/24	0	0.00	10	27.60	27.60	-10	15,791	-0.06%
2022/03/22	0	0.00	1	27.20	27.20	-1	15,653	-0.01%
2022/03/21	1	27.00	0	0.00	27.00	1	15,565	0.01%
2022/03/17	5	26.58	1	26.60	26.55	4	15,079	0.03%
2022/03/16	2	26.00	17	26.14	26.30	-15	14,874	-0.10%
2022/03/14	2	25.65	1	25.75	25.95	1	14,695	0.01%
2022/03/11	0	25.65	0	0.00	25.60	0	14,709	0.00%
2022/03/10	10	25.30	0	0.00	25.75	10	14,721	0.07%
2022/03/09	2	25.10	2	25.15	25.10	0	14,629	0.00%
2022/03/08	3.5	25.16	2	25.10	25.05	1.5	14,503	0.01%
2022/03/07	6.2	25.35	0	0.00	25.50	6.2	14,280	0.04%
2022/03/04	3	26.00	3	25.90	26.00	0	14,549	0.00%
2022/03/02	0	0.00	3	26.10	26.25	-3	14,666	-0.02%
2022/02/25	2	25.55	0.5	25.50	25.70	1.5	14,418	0.01%
2022/02/24	5.5	25.87	1	25.75	25.85	4.5	13,978	0.03%
2022/02/23	0	0.00	0.3	26.20	26.25	-0.3	13,716	0.00%
2022/02/22	0	0.00	1	26.05	26.20	-1	13,725	-0.01%
2022/02/18	1	26.40	3.2	26.41	26.35	-2.2	13,812	-0.02%
2022/02/17	0	0.00	25	26.55	26.60	-25	13,849	-0.18%
2022/02/16	0	0.00	0.1	26.40	26.35	-0.1	13,860	0.00%
2022/02/15	0	26.35	0	0.00	26.20	0	13,890	0.00%
2022/02/14	0	0.00	0.5	26.45	26.40	-0.5	13,880	0.00%
2022/02/11	0.1	26.55	13.4	26.57	26.55	-13.4	13,718	-0.10%
2022/02/10	0	0.00	1	26.45	26.60	-1	13,790	-0.01%
2022/02/09	0	0.00	5.1	26.33	26.55	-5.1	13,764	-0.04%
2022/02/08	5	25.98	6.2	25.85	26.20	-1.2	13,636	-0.01%
2022/02/07	5	25.60	10	25.50	25.75	-5	13,397	-0.04%
2022/01/26	3.3	25.13	0	0.00	25.15	3.3	13,050	0.03%
2022/01/25	1	24.75	6	25.10	25.10	-5	13,017	-0.04%
2022/01/24	1	24.85	42	24.85	25.15	-41	12,765	-0.32%
2022/01/21	1	25.15	3	25.17	25.20	-2	12,770	-0.02%
2022/01/20	2	25.55	2	25.50	25.50	0	12,567	0.00%
2022/01/18	0	0.00	1	25.35	25.35	-1	12,468	-0.01%
2022/01/17	1	25.35	0	0.00	25.35	1	12,371	0.01%
2022/01/14	3	25.47	0	0.00	25.50	3	12,245	0.02%
2022/01/12	1	25.40	3	25.40	25.55	-2	11,969	-0.02%
2022/01/11	6	25.40	12	25.38	25.45	-6	11,936	-0.05%
2022/01/07	0	0.00	9	24.95	25.00	-9	11,806	-0.08%
2022/01/05	13	24.52	0	0.00	24.65	13	11,484	0.11%
2022/01/04	0	0.00	0.1	24.50	24.50	-0.1	11,607	0.00%
2022/01/03	0	0.00	2	24.40	24.40	-2	11,606	-0.02%
2021/12/30	1	24.45	0	0.00	24.50	1	11,545	0.01%
2021/12/29	11	24.45	0	0.00	24.55	11	11,615	0.09%
2021/12/28	1	24.35	1	24.25	24.35	0	11,614	0.00%
2021/12/24	0	0.00	3	24.20	24.20	-3	11,784	-0.03%
2021/12/23	0.2	24.15	0	0.00	24.15	0.2	11,908	0.00%
2021/12/21	0	0.00	4	24.10	24.10	-4	12,066	-0.03%
2021/12/20	1	24.00	0	0.00	23.95	1	12,072	0.01%
2021/12/15	0	0.00	2	23.98	23.90	-2	12,243	-0.02%
2021/12/14	1	23.85	0	0.00	23.90	1	12,569	0.01%
2021/12/13	10	24.15	1	24.20	24.10	9	12,520	0.07%
2021/12/10	6	24.09	5.6	24.06	24.10	0.4	12,483	0.00%
2021/12/09	15	23.97	0	0.00	24.00	15	12,461	0.12%
2021/12/08	1.7	23.97	0	0.00	24.00	1.7	12,429	0.01%
2021/12/07	0	0.00	2	23.85	24.00	-2	12,364	-0.02%
2021/12/06	0	0.00	11	23.75	23.80	-11	12,355	-0.09%
2021/12/03	1	23.75	0	0.00	23.75	1	12,455	0.01%
2021/12/02	0	0.00	0.1	23.55	23.70	-0.1	12,452	0.00%
2021/12/01	0	0.00	2	23.60	23.60	-2	12,410	-0.02%
2021/11/30	1	23.10	0	0.00	23.10	1	12,353	0.01%
2021/11/29	30	23.33	0	0.00	23.30	30	11,718	0.26%
2021/11/24	0	0.00	0.3	23.80	23.70	-0.3	11,964	0.00%
2021/11/19	6	23.80	2	23.75	23.75	4	12,989	0.03%
2021/11/18	0	0.00	34	23.85	24.00	-34	13,360	-0.25%
2021/11/17	1	23.65	0	0.00	23.85	1	13,323	0.01%
2021/11/11	0	0.00	1	23.10	23.15	-1	13,651	-0.01%
2021/11/09	1	23.00	2	23.05	23.05	-1	13,822	-0.01%
2021/11/08	0	0.00	9.1	22.99	23.00	-9.1	13,749	-0.07%
2021/11/04	0	0.00	1	22.90	22.95	-1	13,743	-0.01%
2021/11/03	0	0.00	2	22.90	22.95	-2	13,836	-0.01%
2021/11/02	1	22.85	0	0.00	22.95	1	13,927	0.01%
2021/10/21	2.7	22.80	0	0.00	22.80	2.7	14,115	0.02%
2021/10/20	0	0.00	4	22.75	22.80	-4	14,108	-0.03%
2021/10/15	0	0.00	0	22.55	22.60	0	14,220	0.00%
2021/10/14	0	0.00	1	22.45	22.40	-1	14,164	-0.01%
2021/10/08	5.5	22.41	0	0.00	22.40	5.5	14,207	0.04%
2021/10/06	0.6	22.35	0	0.00	22.40	0.6	14,279	0.00%
2021/10/05	2	22.35	0	22.45	22.35	2	14,240	0.01%
2021/10/04	1	22.45	3	22.33	22.45	-2	14,218	-0.01%
2021/10/01	4	22.30	0	0.00	22.40	4	14,208	0.03%
2021/09/29	1	22.40	1.7	22.48	22.55	-0.7	13,960	-0.01%
2021/09/22	5	22.30	104	22.30	22.25	-99	13,936	-0.71%	大賣/
2021/09/17	0.2	22.73	1	22.60	22.50	-0.8	13,614	-0.01%
2021/09/16	0.1	22.70	10	22.70	22.75	-9.9	13,269	-0.07%
2021/09/14	0	0.00	2	22.70	22.70	-2	13,385	-0.01%
2021/09/13	5	22.51	0.1	22.65	22.60	5	13,394	0.04%
2021/09/10	0	0.00	7	22.45	22.50	-7	13,508	-0.05%
2021/09/09	3.3	22.36	1	22.40	22.35	2.3	13,836	0.02%
2021/09/07	2	22.53	0	0.00	22.55	2	13,793	0.01%
2021/09/06	0.5	22.70	0	0.00	22.65	0.5	13,824	0.00%
2021/09/02	3	22.63	0	0.00	22.60	3	13,843	0.02%
2021/09/01	0	0.00	10	22.85	22.85	-10	13,752	-0.07%
2021/08/31	3	22.63	0	0.00	22.90	3	13,706	0.02%
2021/08/30	5	22.65	0	0.00	22.80	5	13,469	0.04%
2021/08/27	12	22.44	2	22.30	22.45	10	13,317	0.08%
2021/08/26	11.4	22.00	0	0.00	22.10	11.4	13,130	0.09%
2021/08/25	2	23.05	0	0.00	23.05	2	12,765	0.02%
2021/08/24	0	0.00	0	23.10	23.10	0	12,247	0.00%
2021/08/23	2	23.03	5	23.00	23.05	-3	11,894	-0.03%
2021/08/20	0	0.00	25	23.00	23.00	-25	11,824	-0.21%
2021/08/19	2.5	23.02	0	0.00	23.00	2.5	12,066	0.02%
2021/08/18	2	23.08	0	0.00	23.15	2	11,913	0.02%
2021/08/17	1	22.95	59	23.05	23.15	-58	11,877	-0.49%
2021/08/16	2	22.95	5	22.95	23.00	-3	11,648	-0.03%
2021/08/13	3	23.05	3	23.05	23.10	0	11,574	0.00%
2021/08/12	0	0.00	2.6	23.09	23.10	-2.6	11,601	-0.02%
2021/08/11	5	23.05	0	0.00	23.10	5	11,655	0.04%
2021/08/10	1	23.00	32	23.00	23.00	-31	11,701	-0.26%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/04	0	0.00	2	23.00	23.00	-2	13,387	-0.01%
2021/08/03	1	22.90	0	0.00	23.00	1	13,574	0.01%
2021/07/30	2	22.78	0	0.00	22.75	2	13,755	0.01%
2021/07/29	1	22.80	0	0.00	22.90	1	13,733	0.01%
2021/07/28	3	22.78	2	22.75	22.80	1	13,804	0.01%
2021/07/27	1	22.85	0	0.00	22.90	1	14,110	0.01%
2021/07/21	1	22.75	1	22.80	22.85	0	14,517	0.00%
2021/07/20	1	22.80	5	22.90	22.75	-4	14,656	-0.03%
2021/07/19	1	22.85	0	0.00	23.00	1	14,673	0.01%
2021/07/16	1	22.80	2	22.88	22.95	-1	14,780	-0.01%
2021/07/15	8	22.88	0	0.00	22.85	8	14,887	0.05%
2021/07/13	0	0.00	1	22.75	22.80	-1	15,143	-0.01%
2021/07/09	2	22.58	1.1	22.50	22.65	1	15,270	0.01%
2021/07/06	0	0.00	0.5	22.60	22.60	-0.5	15,402	0.00%
2021/07/01	20	22.55	0	0.00	22.50	20	15,588	0.13%
2021/06/30	1	22.65	2	22.60	22.70	-1	15,659	-0.01%
2021/06/28	0	0.00	1	22.55	22.60	-1	15,821	-0.01%
2021/06/21	0	0.00	0.1	22.10	22.35	-0.1	16,091	0.00%
2021/06/18	1	22.30	0	0.00	22.10	1	16,007	0.01%
2021/06/17	1	22.15	0	0.00	22.30	1	15,716	0.01%
2021/06/15	0	0.00	0.1	22.35	22.30	-0.1	16,149	0.00%
2021/06/11	0	0.00	5	22.06	22.20	-5	16,403	-0.03%
2021/06/09	0	0.00	5.3	22.10	22.10	-5.3	16,750	-0.03%
2021/06/08	0	0.00	5	22.20	22.15	-5	16,868	-0.03%
2021/06/07	5	22.10	5	22.10	22.10	0	17,111	0.00%
2021/06/04	0	0.00	2	22.25	22.25	-2	17,260	-0.01%
2021/06/02	0	0.00	1	22.30	22.30	-1	17,919	-0.01%
2021/05/31	0	0.00	5	21.98	22.00	-5	18,220	-0.03%
2021/05/28	0	0.00	1	21.75	21.85	-1	18,356	-0.01%
2021/05/27	0	0.00	10	21.55	21.70	-10	18,689	-0.05%
2021/05/25	1	21.60	0	0.00	21.75	1	18,950	0.01%
2021/05/24	0	0.00	0.4	21.60	21.50	-0.4	18,997	0.00%
2021/05/20	2	21.55	0	0.00	21.55	2	19,338	0.01%
2021/05/19	0	0.00	1	21.60	21.65	-1	19,349	-0.01%
2021/05/18	4	21.60	2	21.60	21.65	2	19,349	0.01%
2021/05/17	3	21.20	8	21.23	21.10	-5	19,591	-0.03%
2021/05/13	2	21.45	22	21.52	21.45	-20	19,039	-0.11%
2021/05/12	5	21.72	24	21.86	21.50	-19	18,657	-0.10%
2021/05/11	0	0.00	3	22.55	22.40	-3	17,762	-0.02%
2021/05/10	0	0.00	2	22.75	22.80	-2	17,585	-0.01%
2021/05/07	1	22.45	0	0.00	22.50	1	17,731	0.01%
2021/05/06	0	0.00	5	22.30	22.35	-5	17,811	-0.03%
2021/05/04	1.7	22.20	38.2	22.29	22.25	-36.5	17,799	-0.21%
2021/05/03	8	22.26	1	22.40	22.40	7	17,488	0.04%
2021/04/29	3	22.90	95	23.00	22.90	-92	17,233	-0.53%
2021/04/28	1	22.90	11.2	22.91	23.00	-10.2	17,252	-0.06%
2021/04/27	0.1	22.95	4.5	22.92	22.95	-4.4	17,516	-0.03%
2021/04/26	1.2	22.95	4	22.88	23.00	-2.8	17,539	-0.02%
2021/04/22	28.1	22.90	1	22.90	22.90	27.1	17,542	0.15%
2021/04/21	1	22.95	1	22.90	22.90	0	17,411	0.00%
2021/04/20	13	22.88	3	22.95	22.90	10	17,307	0.06%
2021/04/19	0.5	22.95	1	22.95	23.00	-0.5	17,248	0.00%
2021/04/16	0	0.00	3	22.58	22.70	-3	17,151	-0.02%
2021/04/15	0	0.00	8	22.43	22.50	-8	17,364	-0.05%
2021/04/14	2	22.20	1	22.30	22.25	1	17,322	0.01%
2021/04/13	0	0.00	1	22.25	22.25	-1	17,373	-0.01%
2021/04/12	0	0.00	8	22.11	22.15	-8	17,373	-0.05%
2021/04/09	2.2	22.05	0	0.00	22.10	2.2	17,436	0.01%
2021/04/08	10	22.10	0	0.00	22.10	10	17,463	0.06%
2021/04/06	1	22.10	0.1	22.15	22.10	0.9	17,678	0.01%
2021/04/01	2	22.10	0	0.00	22.05	2	17,607	0.01%
2021/03/31	0	0.00	1	22.20	22.20	-1	17,499	-0.01%
2021/03/30	0	0.00	5	22.25	22.25	-5	17,349	-0.03%
2021/03/29	0	0.00	1	22.20	22.20	-1	17,225	-0.01%
2021/03/26	0	0.00	17	22.07	22.05	-17	17,110	-0.10%
2021/03/25	10	22.00	10	21.95	22.05	0	16,997	0.00%
2021/03/24	0	0.00	1	21.90	21.90	-1	17,042	-0.01%
2021/03/23	0	0.00	4	21.86	21.85	-4	17,006	-0.02%
2021/03/19	4.1	21.51	22	21.79	21.50	-17.9	17,165	-0.10%
2021/03/18	0	0.00	0	21.95	21.95	0	16,788	0.00%
2021/03/17	4	22.03	0	0.00	21.90	4	16,831	0.02%
2021/03/16	0	0.00	1	22.05	22.15	-1	16,770	-0.01%
2021/03/15	10	21.95	21	21.90	21.95	-11	17,043	-0.06%
2021/03/12	2	21.55	12	21.73	21.75	-10	17,330	-0.06%
2021/03/11	5	21.70	1	21.75	21.60	4	17,493	0.02%
2021/03/10	2	21.50	13	21.51	21.60	-11	17,361	-0.06%
2021/03/09	7	21.50	2	21.50	21.50	5	17,252	0.03%
2021/03/08	0	0.00	17	21.16	21.10	-17	16,883	-0.10%
2021/03/05	5	21.15	0	0.00	21.10	5	16,766	0.03%
2021/03/03	0	0.00	10	21.34	21.25	-10	17,280	-0.06%
2021/03/02	0.6	21.25	10	21.30	21.15	-9.4	17,097	-0.05%
2021/02/26	13.4	20.98	10	21.00	20.85	3.4	16,741	0.02%
2021/02/25	0	0.00	1	21.25	21.35	-1	16,235	-0.01%
2021/02/24	5	21.15	3.7	21.25	21.10	1.3	16,143	0.01%
2021/02/23	0	0.00	4.7	21.04	21.10	-4.7	16,111	-0.03%
2021/02/22	4	20.89	16	20.90	20.80	-12	15,976	-0.08%
2021/02/19	1	20.80	0	0.00	20.90	1	16,074	0.01%
2021/02/18	4	20.83	41.1	20.80	20.85	-37.1	16,145	-0.23%
2021/02/17	7	20.77	1.4	20.75	20.80	5.6	16,250	0.03%
2021/02/05	0	0.00	1	20.45	20.60	-1	15,959	-0.01%
2021/02/04	1	20.40	1	20.45	20.40	0	16,049	0.00%
2021/02/03	0	0.00	1	20.40	20.40	-1	16,418	-0.01%
2021/02/02	1	20.45	10	20.48	20.40	-9	16,717	-0.05%
2021/02/01	5	20.35	0	0.00	20.30	5	16,805	0.03%
2021/01/29	10	20.28	0	0.00	20.20	10	16,838	0.06%
2021/01/28	2	20.30	0	0.00	20.35	2	16,605	0.01%
2021/01/27	1	20.50	1	20.55	20.40	0	16,491	0.00%
2021/01/26	0	0.00	6	20.55	20.45	-6	16,490	-0.04%
2021/01/22	7	20.44	0	0.00	20.40	7	16,638	0.04%
2021/01/21	3	20.53	7	20.57	20.50	-4	16,522	-0.02%
2021/01/20	136	20.66	0	0.00	20.50	136	16,491	0.82%	大買/鉅額交易
2021/01/19	0	0.00	1	20.95	20.90	-1	16,147	-0.01%
2021/01/18	2	20.90	2.1	20.91	20.95	-0.1	16,144	0.00%
2021/01/15	0.3	21.20	10	21.25	21.05	-9.7	16,036	-0.06%
2021/01/13	0	0.00	5	21.35	21.25	-5	16,070	-0.03%
2021/01/11	1	21.35	9	21.50	21.50	-8	16,130	-0.05%
2021/01/08	10	21.45	6	21.33	21.50	4	16,091	0.02%
2021/01/07	0	0.00	2	21.15	21.25	-2	15,881	-0.01%
2021/01/06	20	21.14	12	21.10	21.00	8	15,806	0.05%
2021/01/05	0	0.00	6	21.10	21.25	-6	15,685	-0.04%
2021/01/04	10	21.10	0	0.00	21.10	10	15,707	0.06%
2020/12/31	0	0.00	6	21.25	21.35	-6	15,600	-0.04%
2020/12/30	10	21.13	2	21.10	21.35	8	15,531	0.05%
2020/12/29	1	20.80	0	0.00	20.90	1	15,347	0.01%
2020/12/28	1.3	20.76	1.5	20.77	20.80	-0.3	15,271	0.00%
2020/12/25	5.5	20.72	27	20.76	20.80	-21.5	15,315	-0.14%
2020/12/24	5	20.70	4	20.70	20.70	1	15,388	0.01%
2020/12/23	0.8	20.75	0	0.00	20.70	0.8	15,549	0.01%
2020/12/22	2.3	20.71	1	20.85	20.70	1.3	15,733	0.01%
2020/12/21	0	0.00	2	20.75	20.80	-2	16,113	-0.01%
2020/12/18	10	20.70	1	20.75	20.75	9	16,333	0.06%
2020/12/16	2	20.70	1.1	20.70	20.75	1	16,431	0.01%
2020/12/15	13.3	20.55	0	0.00	20.60	13.3	16,446	0.08%
2020/12/14	3.3	20.76	6.1	20.75	20.65	-2.9	16,425	-0.02%
2020/12/11	0	0.00	15	20.86	20.85	-15	16,384	-0.09%
2020/12/10	39.1	20.59	15	20.58	20.60	24.1	16,209	0.15%
2020/12/09	19	20.49	4.2	20.53	20.60	14.8	15,936	0.09%
2020/12/08	13	20.86	4.5	20.85	20.85	8.5	15,427	0.06%
2020/12/07	1	21.15	0	0.00	21.30	1	15,022	0.01%
2020/12/04	2	21.30	0	0.00	21.35	2	14,919	0.01%
2020/12/03	6	21.25	2	21.25	21.25	4	14,870	0.03%
2020/12/02	0.6	21.40	0	0.00	21.35	0.6	14,919	0.00%
2020/11/30	4	21.29	0	0.00	21.30	4	15,230	0.03%
2020/11/27	1	21.40	1	21.40	21.40	0	14,897	0.00%
2020/11/26	0	21.50	0	0.00	21.50	0	14,990	0.00%
2020/11/25	11	21.50	5	21.50	21.50	6	15,331	0.04%
2020/11/24	1.2	21.47	0	0.00	21.50	1.2	15,346	0.01%
2020/11/23	5.1	21.56	0	0.00	21.60	5.1	15,409	0.03%
2020/11/20	10	21.50	0	21.70	21.60	10	15,382	0.06%
2020/11/19	11.2	21.69	6.2	21.70	21.70	5	15,365	0.03%
2020/11/18	0	0.00	22.6	21.72	21.80	-22.6	15,276	-0.15%
2020/11/17	0	0.00	2	21.65	21.65	-2	15,116	-0.01%
2020/11/16	2	21.55	0	0.00	21.65	2	15,413	0.01%
2020/11/12	2	21.33	0	0.00	21.40	2	15,490	0.01%
2020/11/11	1.6	21.62	2	21.60	21.75	-0.5	15,461	0.00%
2020/11/10	0	0.00	17	21.29	21.45	-17	15,358	-0.11%
2020/11/06	0	20.85	1	20.85	20.90	-1	15,375	-0.01%
2020/11/05	11	20.68	0	0.00	20.80	11	15,553	0.07%
2020/11/02	2.4	20.19	0	0.00	20.45	2.4	17,755	0.01%
2020/10/30	55.3	20.06	0	0.00	20.05	55.3	18,137	0.31%
2020/10/29	5	20.14	60.2	20.15	20.15	-55.2	18,163	-0.30%
2020/10/28	19.8	20.28	60	20.23	20.30	-40.2	18,424	-0.22%
2020/10/27	2	20.28	22	20.27	20.40	-20	18,600	-0.11%
2020/10/26	4.1	20.30	3	20.30	20.40	1.1	19,031	0.01%
2020/10/23	5	20.26	0	0.00	20.30	5	19,443	0.03%
2020/10/22	2	20.25	0	0.00	20.40	2	19,734	0.01%
2020/10/21	3.7	20.23	0	0.00	20.20	3.7	19,868	0.02%
2020/10/20	2	20.30	0	0.00	20.25	2	19,924	0.01%
2020/10/19	9	20.38	0	0.00	20.35	9	19,994	0.05%
2020/10/16	2	20.40	1	20.30	20.30	1	20,192	0.00%
2020/10/14	3.7	20.62	0	0.00	20.60	3.7	20,450	0.02%
2020/10/13	1	20.60	1	20.60	20.65	0	20,613	0.00%
2020/10/07	16	20.78	0	0.00	20.70	16	20,850	0.08%
2020/10/06	1	20.75	10.2	20.80	20.85	-9.2	21,024	-0.04%
2020/10/05	6.3	20.64	0	0.00	20.65	6.3	21,185	0.03%
2020/09/29	8	20.61	4	20.60	20.60	4	21,381	0.02%
2020/09/28	1	20.40	0	0.00	20.60	1	21,493	0.00%
2020/09/25	1.7	20.10	2.3	20.34	20.15	-0.6	21,576	0.00%
2020/09/24	24.5	19.92	0	0.00	19.90	24.5	21,593	0.11%
2020/09/23	9	20.26	0	0.00	20.20	9	21,306	0.04%
2020/09/22	5	20.45	0	0.00	20.45	5	21,229	0.02%
2020/09/21	2	20.78	0.3	20.85	20.70	1.7	21,153	0.01%
2020/09/18	1	20.80	0	21.00	20.90	1	21,191	0.00%
2020/09/17	0.3	21.00	0	0.00	20.85	0.3	21,134	0.00%
2020/09/16	0	0.00	1	21.00	21.05	-1	21,189	0.00%
2020/09/14	1	20.80	1	20.85	20.90	0	21,452	0.00%
2020/09/11	0	0.00	8	20.86	20.90	-8	21,704	-0.04%
2020/09/09	18	20.69	3	20.72	20.90	15	22,015	0.07%
2020/09/08	16	20.83	0	0.00	20.95	16	22,113	0.07%
2020/09/07	1	20.85	7	20.80	20.85	-6	22,380	-0.03%
2020/09/04	8	20.74	2	20.70	20.70	6	22,636	0.03%
2020/09/03	2	20.88	3	20.95	20.90	-1	22,626	0.00%
2020/09/02	26	20.95	6	20.85	20.95	20	22,613	0.09%
2020/09/01	4	21.16	14	21.21	21.15	-10	22,376	-0.04%
2020/08/31	1	21.25	0	0.00	21.25	1	22,326	0.00%
2020/08/28	1	21.40	0.4	21.50	21.40	0.6	22,284	0.00%
2020/08/27	1	21.40	0	0.00	21.25	1	22,554	0.00%
2020/08/26	6	21.35	0	0.00	21.40	6	22,568	0.03%
2020/08/24	12	21.40	0	0.00	21.35	12	23,389	0.05%
2020/08/21	7	21.45	11	21.46	21.55	-4	23,510	-0.02%
2020/08/20	14	21.43	1	21.45	21.35	13	23,586	0.06%
2020/08/19	0	0.00	2	21.85	21.80	-2	23,248	-0.01%
2020/08/18	7	21.74	0	0.00	21.85	7	23,146	0.03%
2020/08/17	12	21.68	50	21.80	21.85	-38	23,119	-0.16%
2020/08/14	10	21.70	0	0.00	21.65	10	23,106	0.04%
2020/08/13	25	21.83	0	0.00	21.85	25	22,898	0.11%
2020/08/12	8	21.80	10	21.75	21.80	-2	22,848	-0.01%
2020/08/11	1	21.90	5	21.95	21.90	-4	22,657	-0.02%
2020/08/10	2.5	22.10	2	22.05	22.05	0.5	22,512	0.00%
2020/08/07	43	22.07	0	0.00	22.05	43	22,375	0.19%
2020/08/06	12	23.80	5.1	23.80	23.90	6.9	21,100	0.03%
2020/08/05	0	0.00	11	23.55	23.70	-11	20,604	-0.05%
2020/08/04	0	0.00	1	23.50	23.45	-1	20,273	0.00%
2020/08/03	2	23.50	1	23.50	23.35	1	20,124	0.00%
2020/07/31	10.3	23.60	0	0.00	23.60	10.3	19,865	0.05%
2020/07/30	4	23.69	11	23.72	23.80	-7	19,824	-0.04%
2020/07/29	5	23.55	1	23.50	23.55	4	19,509	0.02%
2020/07/28	2	23.25	7	23.19	23.15	-5	19,384	-0.03%
2020/07/27	3	23.20	0	0.00	23.00	3	19,502	0.02%
2020/07/24	2	23.28	6	23.28	23.25	-4	19,610	-0.02%
2020/07/23	0	0.00	4	23.50	23.40	-4	19,689	-0.02%
2020/07/22	0	0.00	5	23.40	23.50	-5	19,983	-0.03%
2020/07/20	0	0.00	3	23.18	23.10	-3	20,291	-0.01%
2020/07/17	4	23.10	0.4	23.10	23.10	3.6	20,389	0.02%
2020/07/16	5	23.03	0	0.00	23.00	5	20,541	0.02%
2020/07/15	10	23.00	0	23.10	23.10	10	20,460	0.05%
2020/07/14	3	23.00	10	23.05	22.95	-7	20,634	-0.03%
2020/07/13	3	23.03	5	23.00	23.00	-2	20,771	-0.01%
2020/07/10	3	22.90	0	0.00	23.00	3	20,880	0.01%
2020/07/08	2	23.20	1	23.15	23.15	1	21,036	0.00%
2020/07/07	0	0.00	6	23.33	23.20	-6	21,085	-0.03%
2020/07/06	4	23.10	0	23.25	23.25	4	21,036	0.02%
2020/07/03	8	22.95	0	0.00	22.95	8	20,969	0.04%
2020/07/02	0	0.00	1	22.90	22.90	-1	21,013	0.00%
2020/07/01	0	0.00	1	22.80	22.75	-1	21,091	0.00%
2020/06/30	4	22.66	0	0.00	22.65	4	21,044	0.02%
2020/06/29	4	22.60	0	0.00	22.65	4	21,241	0.02%
2020/06/24	0	0.00	4	22.80	22.70	-4	21,403	-0.02%
2020/06/23	4	22.65	0	0.00	22.75	4	21,747	0.02%
2020/06/22	2	22.50	19	22.61	22.65	-17	21,869	-0.08%
2020/06/19	18	22.61	1	22.70	22.50	17	22,331	0.08%
2020/06/18	18	22.63	0	0.00	22.60	18	22,537	0.08%
2020/06/16	12	22.78	2.5	22.89	22.75	9.5	23,541	0.04%
2020/06/15	13	22.70	0	0.00	22.60	13	24,996	0.05%
2020/06/12	13	22.61	1	22.45	22.85	12	25,738	0.05%
2020/06/11	0	0.00	2	23.10	23.00	-2	26,333	-0.01%
2020/06/10	0	0.00	2	23.25	23.50	-2	26,541	-0.01%
2020/06/09	2	23.15	2	23.10	23.10	0	27,478	0.00%
2020/06/08	1	23.25	0	0.00	23.20	1	28,057	0.00%
2020/06/05	0	0.00	11	23.15	23.15	-11	28,075	-0.04%
2020/06/03	0	0.00	7	23.32	23.20	-7	28,829	-0.02%
2020/06/02	1	23.05	0	0.00	23.10	1	28,794	0.00%
2020/06/01	10	22.90	5	23.05	22.95	5	28,723	0.02%
2020/05/29	5	22.35	0	0.00	22.85	5	28,679	0.02%
2020/05/27	1	22.35	0	0.00	22.60	1	28,477	0.00%
2020/05/26	0	0.00	11	22.40	22.30	-11	28,564	-0.04%
2020/05/25	1	22.00	0	0.00	22.10	1	28,663	0.00%
2020/05/22	3	22.00	0	0.00	21.95	3	28,784	0.01%
2020/05/21	2	22.15	0	0.00	22.20	2	28,738	0.01%
2020/05/20	20	22.00	2.9	22.07	22.10	17.1	28,722	0.06%
2020/05/18	9	21.84	0	0.00	21.80	9	28,773	0.03%
2020/05/15	1	21.85	0	0.00	21.80	1	28,813	0.00%
2020/05/14	1	21.85	0	0.00	21.90	1	28,788	0.00%
2020/05/13	0	0.00	16	21.97	21.95	-16	28,675	-0.06%
2020/05/12	0	0.00	12.8	22.00	21.95	-12.8	28,629	-0.04%
2020/05/11	44	22.03	0	0.00	22.00	44	28,507	0.15%
2020/05/08	18	21.79	0	0.00	21.75	18	28,415	0.06%
2020/05/06	2	21.70	0	0.00	21.65	2	28,314	0.01%
2020/05/05	8	21.91	0	0.00	21.80	8	28,213	0.03%
2020/05/04	2	21.55	0	0.00	21.65	2	28,264	0.01%
2020/04/30	15	22.23	12	22.05	22.05	3	28,054	0.01%
2020/04/29	2	21.50	0.6	21.70	21.65	1.4	27,876	0.00%
2020/04/28	0	0.00	10	21.20	21.30	-10	27,816	-0.04%
2020/04/27	11	21.03	7	21.00	21.00	4	28,550	0.01%
2020/04/24	1,139	20.50	1,141	20.51	20.60	-2	28,270	-0.01%	大買/大賣/
2020/04/23	8	20.00	4	20.18	19.95	4	27,791	0.01%
2020/04/22	18	19.89	2	20.00	19.95	16	27,573	0.06%
2020/04/21	8	20.50	8	20.60	20.10	0	27,350	0.00%
2020/04/20	8	20.95	5	20.90	20.85	3	27,149	0.01%
2020/04/17	0	0.00	8	21.34	21.00	-8	27,172	-0.03%
2020/04/16	0	0.00	1	21.10	21.10	-1	26,963	0.00%
2020/04/15	6	21.03	0.4	21.25	21.20	5.6	26,808	0.02%
2020/04/14	0	0.00	3	20.80	21.00	-3	26,794	-0.01%
2020/04/13	4	20.35	1	20.30	20.35	3	26,476	0.01%
2020/04/09	2	20.05	11	20.10	20.15	-9	26,141	-0.03%
2020/04/08	0	0.00	2	20.05	19.95	-2	26,046	-0.01%
2020/04/06	13	19.51	9	19.56	19.50	4	25,612	0.02%
2020/04/01	5	19.52	3	19.60	19.50	2	25,371	0.01%
2020/03/31	5	19.47	0	0.00	19.65	5	25,177	0.02%
2020/03/30	2	19.45	0	0.00	19.60	2	24,766	0.01%
2020/03/27	1	19.75	17	19.87	19.85	-16	24,421	-0.07%
2020/03/26	0	0.00	1	19.50	19.45	-1	23,970	0.00%
2020/03/25	23	19.52	16	19.36	19.50	7	23,915	0.03%
2020/03/24	6	18.85	1	18.80	18.60	5	23,630	0.02%
2020/03/23	18	18.14	7	18.24	17.95	11	23,369	0.05%
2020/03/20	21	18.36	11	18.45	18.65	10	23,198	0.04%
2020/03/19	22	17.59	10	17.53	17.25	12	22,229	0.05%
2020/03/18	8	19.06	3	19.12	19.05	5	20,736	0.02%
2020/03/17	18	19.46	34	19.51	19.45	-16	19,882	-0.08%
2020/03/16	14.2	20.20	1.5	20.27	20.10	12.7	18,962	0.07%
2020/03/13	27	20.29	41.2	20.38	21.15	-14.2	18,356	-0.08%
2020/03/12	29	21.89	3	21.87	21.80	26	17,142	0.15%
2020/03/11	5	22.71	4	22.74	22.65	1	16,380	0.01%
2020/03/10	11	22.33	11	22.50	22.60	0	16,170	0.00%
2020/03/09	21.8	22.76	25	22.60	22.70	-3.2	15,642	-0.02%
2020/03/06	8	23.26	6	23.23	23.25	2	15,037	0.01%
2020/03/05	15	23.58	0	0.00	23.55	15	14,724	0.10%
2020/03/04	0	0.00	3	23.47	23.50	-3	14,668	-0.02%
2020/03/03	7	23.44	0.1	23.60	23.50	6.9	14,488	0.05%
2020/03/02	16	23.25	0	0.00	23.20	16	14,264	0.11%
2020/02/27	8	23.73	6	23.71	23.70	2	14,559	0.01%
2020/02/26	4	23.81	0	0.00	23.90	4	14,324	0.03%
2020/02/25	1	23.90	400.5	23.90	24.00	-399.5	14,066	-2.84%	大賣/鉅額交易
2020/02/24	8	24.10	0	0.00	24.10	8	13,918	0.06%
2020/02/21	15	24.43	0	0.00	24.40	15	13,810	0.11%
2020/02/20	1	24.50	0	0.00	24.50	1	13,714	0.01%
2020/02/19	0	0.00	6	24.55	24.60	-6	13,555	-0.04%
2020/02/18	1	24.35	1	24.35	24.40	0	13,428	0.00%
2020/02/14	0	0.00	1	24.05	24.10	-1	13,343	-0.01%
2020/02/13	0	0.00	1	24.05	24.10	-1	13,349	-0.01%
2020/02/12	7	24.01	0	0.00	24.00	7	13,399	0.05%
2020/02/10	0	0.00	10	24.00	24.05	-10	13,321	-0.08%
2020/02/07	1	24.10	2	24.00	24.10	-1	13,408	-0.01%
2020/02/05	1	23.65	3	23.65	23.80	-2	13,457	-0.01%
2020/02/04	9	23.45	2	23.45	23.55	7	13,309	0.05%
2020/02/03	16	23.07	14	23.37	23.45	2	13,336	0.01%
2020/01/31	6	23.68	2	23.75	23.60	4	13,143	0.03%
2020/01/30	15	23.53	0	0.00	23.50	15	12,848	0.12%
2020/01/20	0	0.00	6	24.48	24.55	-6	11,839	-0.05%
2020/01/17	0	0.00	3	24.30	24.35	-3	11,632	-0.03%
2020/01/16	0	0.00	2	23.95	24.00	-2	11,577	-0.02%
2020/01/15	0	0.00	8.2	23.95	24.00	-8.2	11,652	-0.07%
2020/01/14	9	23.94	3	23.95	24.00	6	11,648	0.05%
2020/01/13	0	0.00	6.2	23.71	23.90	-6.2	11,468	-0.05%
2020/01/10	0	0.00	6	23.50	23.60	-6	11,338	-0.05%
2020/01/09	0	0.00	1	23.40	23.50	-1	11,236	-0.01%
2020/01/08	1	23.30	8	23.29	23.25	-7	11,153	-0.06%
2020/01/06	0	0.00	11	23.70	23.70	-11	10,787	-0.10%
2020/01/03	0	0.00	2	23.78	23.85	-2	10,770	-0.02%
2019/12/31	1	23.70	0	0.00	23.70	1	10,678	0.01%
2019/12/27	0	0.00	0	23.90	23.95	0	10,620	0.00%
2019/12/24	0	0.00	13	23.90	23.85	-13	11,117	-0.12%
2019/12/23	0	0.00	1	23.85	23.95	-1	11,246	-0.01%
2019/12/20	0	0.00	30	24.00	23.90	-30	11,508	-0.26%
2019/12/19	0	0.00	1	24.00	24.00	-1	11,463	-0.01%
2019/12/18	0	0.00	6	23.88	23.90	-6	11,314	-0.05%
2019/12/17	1	23.20	16.1	23.40	23.60	-15.1	11,273	-0.13%
2019/12/13	0	0.00	10	23.30	23.30	-10	11,039	-0.09%
2019/12/12	0.7	23.10	14	23.14	23.10	-13.3	10,927	-0.12%
2019/12/11	1	23.00	0	0.00	22.95	1	10,866	0.01%
2019/12/10	0	0.00	15	22.95	23.00	-15	10,902	-0.14%
2019/12/06	0.5	22.95	0	0.00	22.95	0.5	11,363	0.00%
2019/11/29	33.4	22.91	3	22.90	22.95	30.4	11,612	0.26%
2019/11/26	7	22.84	4	22.96	23.00	3	11,788	0.03%
2019/11/25	1.2	22.86	0	0.00	22.80	1.2	10,965	0.01%
2019/11/22	10	22.70	0	0.00	22.90	10	11,170	0.09%
2019/11/20	5	22.80	0	0.00	22.90	5	11,233	0.04%
2019/11/19	0	0.00	2	22.78	22.90	-2	11,302	-0.02%
2019/11/18	0	0.00	0.1	22.80	22.80	-0.1	11,331	0.00%
2019/11/15	1.3	22.65	0	0.00	22.60	1.3	11,356	0.01%
2019/11/12	1.4	22.80	0.1	22.80	22.80	1.4	11,527	0.01%
2019/11/11	1	22.70	0	0.00	22.80	1	11,606	0.01%
2019/11/07	4	22.75	0	22.80	22.75	4	12,405	0.03%
2019/11/06	4	22.85	0	0.00	22.75	4	12,798	0.03%
2019/11/05	8	22.63	0.8	22.75	22.75	7.2	12,933	0.06%
2019/11/04	1	22.60	3.1	22.65	22.70	-2.1	13,020	-0.02%
2019/11/01	2	22.40	5	22.42	22.50	-3	13,185	-0.02%
2019/10/31	10	22.40	1	22.35	22.35	9	13,385	0.07%
2019/10/30	0	0.00	12	22.26	22.35	-12	13,344	-0.09%
2019/10/28	0.1	22.30	0	0.00	22.30	0.1	13,625	0.00%
2019/10/24	0	22.20	0	0.00	22.20	0	13,792	0.00%
2019/10/23	5	22.02	0	0.00	22.00	5	13,820	0.04%
2019/10/22	2	22.10	0	0.00	22.25	2	13,707	0.01%
2019/10/21	0	0.00	1	22.15	22.20	-1	13,680	-0.01%
2019/10/17	0.1	22.15	1	22.20	22.10	-0.9	13,774	-0.01%
2019/10/09	0	0.00	4	21.90	21.85	-4	13,990	-0.03%
2019/10/08	0	0.00	2	22.05	22.10	-2	13,947	-0.01%
2019/10/07	0	0.00	0	22.00	21.90	0	13,985	0.00%
2019/10/04	0.2	22.05	1	21.90	22.00	-0.8	14,101	-0.01%
2019/10/02	1	21.95	0.2	22.10	21.95	0.8	14,160	0.01%
2019/09/27	13	21.89	1	21.85	21.80	12	13,955	0.09%
2019/09/26	29	22.03	0	0.00	21.95	29	13,866	0.21%
2019/09/25	22.1	21.98	1	21.95	22.10	21.1	13,860	0.15%
2019/09/24	22.1	22.14	2.2	22.09	22.15	19.9	13,610	0.15%
2019/09/23	3	22.45	0	0.00	22.20	3	13,511	0.02%
2019/09/20	10	22.25	0	0.00	22.40	10	13,608	0.07%
2019/09/18	8	22.20	3.6	22.27	22.25	4.4	13,475	0.03%
2019/09/17	0	0.00	10	22.10	22.20	-10	13,455	-0.07%
2019/09/16	1.1	22.01	0	0.00	22.10	1.1	13,651	0.01%
2019/09/12	0.2	22.10	0	0.00	22.00	0.2	13,649	0.00%
2019/09/11	1	21.90	0	0.00	22.00	1	13,909	0.01%
2019/09/09	1	21.60	0	0.00	21.65	1	13,534	0.01%
2019/09/06	0.2	21.60	0	0.00	21.55	0.2	13,409	0.00%
2019/08/30	0	0.00	2.5	21.37	21.50	-2.5	14,109	-0.02%
2019/08/28	0	0.00	2	21.30	21.20	-2	14,105	-0.01%
2019/08/27	4	21.06	1	21.25	21.25	3	14,236	0.02%
2019/08/26	11	21.21	22.4	21.23	21.20	-11.4	14,353	-0.08%
2019/08/22	0.3	21.40	0	0.00	21.35	0.3	14,497	0.00%
2019/08/21	11	21.20	0	0.00	21.15	11	14,802	0.07%
2019/08/16	1	21.05	0	0.00	21.25	1	14,775	0.01%
2019/08/15	2	21.05	0	0.00	21.15	2	14,743	0.01%
2019/08/14	8	21.24	0.7	21.30	21.20	7.3	14,896	0.05%
2019/08/13	17	21.24	0	0.00	21.15	17	14,958	0.11%
2019/08/12	7	21.51	0	0.00	21.55	7	14,659	0.05%
2019/08/08	1	22.70	0	0.00	22.80	1	14,130	0.01%
2019/08/07	4.5	22.71	0	0.00	22.70	4.5	13,781	0.03%
2019/08/06	4	22.80	8	22.55	22.80	-4	13,633	-0.03%
2019/08/05	3	22.90	2	22.90	23.00	1	13,534	0.01%
2019/08/02	5	22.85	0	0.00	22.95	5	13,376	0.04%
2019/08/01	1	23.05	0	0.00	23.10	1	13,283	0.01%
2019/07/30	1	23.20	1.4	23.20	23.25	-0.4	12,971	0.00%
2019/07/29	5	23.15	0	0.00	23.10	5	12,951	0.04%
2019/07/26	2	23.05	0	0.00	23.10	2	13,022	0.02%
2019/07/24	8	23.03	0	0.00	23.10	8	13,494	0.06%
2019/07/23	0	0.00	10	23.10	23.10	-10	13,579	-0.07%
2019/07/22	0	0.00	6	23.09	23.10	-6	13,645	-0.04%
2019/07/19	0	0.00	4	23.05	23.10	-4	13,669	-0.03%
2019/07/16	4	23.00	0	0.00	23.00	4	13,557	0.03%
2019/07/15	2	22.80	2	22.95	22.90	0	13,661	0.00%
2019/07/12	2	22.85	1	22.90	22.85	1	13,699	0.01%
2019/07/11	1	22.85	0.4	22.90	22.90	0.6	13,821	0.00%
2019/07/08	1	22.75	0	0.00	22.75	1	13,857	0.01%
2019/07/04	2	22.75	0	0.00	22.80	2	14,021	0.01%
2019/07/03	0	0.00	2	22.80	22.75	-2	14,147	-0.01%
2019/07/01	2	22.75	0	0.00	22.75	2	14,227	0.01%
2019/06/28	0	0.00	3	22.83	22.80	-3	14,211	-0.02%
2019/06/24	21	22.70	19	22.57	22.70	2	14,435	0.01%
2019/06/21	0	0.00	3	22.65	22.50	-3	14,485	-0.02%
2019/06/20	2	22.55	0.1	22.70	22.70	1.9	14,356	0.01%
2019/06/19	0	0.00	3	22.65	22.70	-3	14,359	-0.02%
2019/06/17	1	22.40	0	0.00	22.20	1	14,261	0.01%
2019/06/14	0	0.00	8	22.20	22.20	-8	14,344	-0.06%
2019/06/13	0	0.00	16	22.05	22.15	-16	14,388	-0.11%
2019/06/11	6	22.49	0	0.00	22.25	6	14,295	0.04%
2019/06/10	0	0.00	4	22.73	22.75	-4	14,171	-0.03%
2019/06/06	0	0.00	1	22.55	22.70	-1	14,044	-0.01%
2019/06/05	0	0.00	1	22.65	22.50	-1	13,920	-0.01%
2019/06/03	16	22.35	10	22.40	22.35	6	13,739	0.04%
2019/05/31	2	22.20	0	0.00	22.60	2	13,666	0.01%
2019/05/30	3.4	22.40	0	22.40	22.45	3.4	13,369	0.03%
2019/05/27	0	0.00	10	22.20	22.15	-10	13,278	-0.08%
2019/05/24	1	22.05	0	0.00	22.10	1	13,360	0.01%
2019/05/23	5	21.90	0	0.00	21.90	5	13,387	0.04%
2019/05/22	2	21.90	5	21.85	21.95	-3	13,370	-0.02%
2019/05/21	0	0.00	21	22.03	22.20	-21	13,414	-0.16%
2019/05/20	10	22.00	1	21.85	21.85	9	13,181	0.07%
2019/05/15	0	0.00	0.1	21.60	21.50	-0.1	13,179	0.00%
2019/05/14	13	21.33	1	21.45	21.40	12	13,298	0.09%
2019/05/10	1	21.60	0	0.00	21.60	1	13,452	0.01%
2019/05/09	0	0.00	2	21.75	21.70	-2	13,437	-0.01%
2019/05/06	7	21.76	0	0.00	21.80	7	13,447	0.05%
2019/05/02	0	0.00	1	22.10	22.00	-1	13,187	-0.01%
2019/04/30	1	21.95	0	0.00	22.05	1	12,997	0.01%
2019/04/29	5	21.85	6	21.81	21.90	-1	12,813	-0.01%
2019/04/26	0	0.00	5	21.55	21.60	-5	12,793	-0.04%
2019/04/24	0	0.00	1	21.45	21.50	-1	12,837	-0.01%
2019/04/23	0	0.00	2	21.40	21.40	-2	13,070	-0.02%
2019/04/22	1	21.40	1	21.45	21.35	0	13,112	0.00%
2019/04/18	43	21.30	53	21.31	21.35	-10	13,089	-0.08%
2019/04/16	2	21.30	0	0.00	21.30	2	13,163	0.02%
2019/04/15	0	0.00	8	21.31	21.30	-8	13,179	-0.06%
2019/04/12	5	21.25	0	0.00	21.30	5	13,147	0.04%
2019/04/08	2	21.15	2	21.15	21.15	0	12,939	0.00%
2019/04/01	0	0.00	1	21.10	21.10	-1	12,738	-0.01%
2019/03/28	3	21.03	0	0.00	21.05	3	12,396	0.02%
2019/03/27	2	21.00	0	0.00	21.10	2	12,282	0.02%
2019/03/25	1	20.95	0	0.00	20.90	1	12,408	0.01%
2019/03/21	7	21.01	0	0.00	21.10	7	12,367	0.06%
2019/03/18	10	21.00	0	0.00	21.00	10	12,225	0.08%
2019/03/15	2	20.90	0	20.95	20.85	2	12,204	0.02%
2019/03/14	11	20.95	0	0.00	20.95	11	12,020	0.09%
2019/03/13	0	0.00	3	20.97	21.00	-3	12,131	-0.02%
2019/03/12	0	0.00	8	20.95	21.00	-8	12,198	-0.07%
2019/03/11	3	20.90	0	0.00	20.80	3	12,255	0.02%
2019/03/07	7	20.85	0	0.00	20.95	7	13,755	0.05%
2019/03/05	1	20.80	0	0.00	20.80	1	13,811	0.01%
2019/03/04	0	0.00	6	20.95	20.95	-6	13,833	-0.04%
2019/02/27	1	20.70	1	20.75	20.80	0	13,662	0.00%
2019/02/25	1	20.70	1	20.75	20.80	0	13,491	0.00%
2019/02/22	0	0.00	0	20.80	20.80	0	13,473	0.00%
2019/02/21	0	0.00	0	20.70	20.70	0	13,426	0.00%
2019/02/19	0	0.00	16	20.60	20.55	-16	13,330	-0.12%
2019/02/18	0	0.00	4	20.60	20.60	-4	13,292	-0.03%
2019/02/14	0	0.00	5	20.70	20.60	-5	13,277	-0.04%
2019/02/13	1	20.60	1	20.60	20.60	0	13,139	0.00%
2019/01/30	1	20.45	13	20.38	20.40	-12	12,914	-0.09%
2019/01/28	0	0.00	10	20.35	20.30	-10	12,742	-0.08%
2019/01/25	2	20.20	0	0.00	20.25	2	12,709	0.02%
2019/01/24	2	20.20	0	0.00	20.20	2	12,642	0.02%
2019/01/22	0	0.00	60	20.20	20.25	-60	12,967	-0.46%
2019/01/18	0	0.00	5	20.20	20.20	-5	12,918	-0.04%
2019/01/16	10	20.05	0	0.00	20.00	10	13,252	0.08%
2019/01/11	1	20.20	0	0.00	20.20	1	13,167	0.01%
2019/01/10	0	0.00	0.2	20.20	20.20	-0.2	13,134	0.00%
2019/01/09	0	0.00	46	20.13	20.20	-46	13,208	-0.35%
2019/01/08	3	19.92	0	0.00	19.95	3	13,166	0.02%
2019/01/04	2	19.80	1	19.85	19.85	1	13,757	0.01%
2019/01/03	0	0.00	0	19.95	19.90	0	14,644	0.00%
2019/01/02	3	19.78	0	0.00	19.80	3	14,784	0.02%
2018/12/27	10.4	19.80	0	0.00	19.85	10.4	15,072	0.07%
2018/12/26	0	0.00	0	19.75	19.70	0	15,158	0.00%
2018/12/25	3	19.65	0	0.00	19.65	3	15,243	0.02%
2018/12/24	3	19.67	0	0.00	19.80	3	15,418	0.02%
2018/12/21	1	19.75	0	0.00	19.75	1	15,610	0.01%
2018/12/20	5	19.80	7	19.85	19.90	-2	15,670	-0.01%
2018/12/18	0	0.00	5	19.80	19.80	-5	15,626	-0.03%
2018/12/17	3	19.83	0	0.00	19.85	3	15,797	0.02%
2018/12/11	3	19.75	0	0.00	19.75	3	15,534	0.02%
2018/12/10	6	19.76	0	0.00	19.75	6	15,478	0.04%
2018/12/07	2	19.85	0	0.00	19.85	2	15,470	0.01%
2018/12/06	3	19.85	0	0.00	19.90	3	15,479	0.02%
2018/12/05	56	19.94	0	0.00	19.95	56	15,370	0.36%
2018/12/04	3	20.00	0	0.00	20.00	3	15,341	0.02%
2018/12/03	16	20.10	0	0.00	20.05	16	15,249	0.10%
2018/11/30	8	20.02	0	0.00	19.95	8	14,999	0.05%
2018/11/29	0	0.00	2.3	20.29	20.20	-2.3	13,787	-0.02%
2018/11/28	0	0.00	0.3	20.35	20.25	-0.3	13,781	0.00%
2018/11/27	1	20.10	0	0.00	20.35	1	13,689	0.01%
2018/11/23	1	20.20	5	20.30	20.30	-4	13,674	-0.03%
2018/11/20	0	0.00	2	20.45	20.40	-2	13,651	-0.01%
2018/11/14	0	0.00	10.1	20.19	20.40	-10.1	13,744	-0.07%
2018/11/13	0	0.00	5	20.15	20.00	-5	13,770	-0.04%
2018/11/09	3	20.30	1	20.30	20.25	2	13,745	0.01%
2018/11/08	2	20.25	13.5	20.13	20.30	-11.5	13,805	-0.08%
2018/11/07	0	0.00	4	19.98	20.00	-4	13,680	-0.03%
2018/11/06	7	19.79	1	19.85	19.85	6	13,744	0.04%
2018/11/05	2	19.55	0.1	19.85	19.75	1.9	14,503	0.01%
2018/11/01	3	19.43	0	0.00	19.40	3	15,487	0.02%
2018/10/31	6	19.44	0	0.00	19.55	6	15,679	0.04%
2018/10/30	2	19.35	0	0.00	19.40	2	15,741	0.01%
2018/10/26	0.8	19.55	2	19.30	19.50	-1.2	15,824	-0.01%
2018/10/25	2	19.25	1	19.35	19.40	1	15,814	0.01%
2018/10/24	8	19.45	2	19.58	19.50	6	15,712	0.04%
2018/10/23	3	19.65	0	0.00	19.60	3	15,663	0.02%
2018/10/22	3	19.85	0	0.00	19.90	3	15,776	0.02%
2018/10/17	14	19.80	0	0.00	19.75	14	15,910	0.09%
2018/10/16	11	19.80	0	0.00	19.80	11	15,759	0.07%
2018/10/15	28	19.90	0	0.00	19.80	28	15,581	0.18%
2018/10/12	45	19.87	1	20.10	20.10	44	15,337	0.29%
2018/10/11	11	20.02	7	20.22	19.95	4	14,895	0.03%
2018/10/09	1	20.60	6	20.65	20.60	-5	13,961	-0.04%
2018/10/08	6	20.46	0	0.00	20.50	6	13,803	0.04%
2018/10/05	6	20.40	0	0.00	20.40	6	13,606	0.04%
2018/10/04	5	20.45	0	0.00	20.50	5	13,384	0.04%
2018/10/02	2	20.65	0	0.00	20.60	2	13,181	0.02%
2018/10/01	2	20.85	1	20.85	20.85	1	13,018	0.01%
2018/09/28	1	20.80	1	20.80	20.80	0	13,046	0.00%
2018/09/27	1	20.70	0	0.00	20.95	1	12,889	0.01%
2018/09/25	0	0.00	6.6	20.76	20.80	-6.6	12,703	-0.05%
2018/09/21	1	20.65	3.3	20.69	20.70	-2.3	12,669	-0.02%
2018/09/20	1	20.60	2	20.63	20.60	-1	12,513	-0.01%
2018/09/19	0	0.00	1	20.45	20.55	-1	12,606	-0.01%
2018/09/18	1	20.45	1	20.45	20.40	0	12,690	0.00%
2018/09/17	0	0.00	11	20.40	20.40	-11	12,752	-0.09%
2018/09/14	0	0.00	2	20.55	20.45	-2	12,890	-0.02%
2018/09/13	5	20.40	0	0.00	20.55	5	13,007	0.04%
2018/09/12	0	0.00	4	20.40	20.40	-4	13,026	-0.03%
2018/09/11	2	20.30	2	20.38	20.40	0	13,095	0.00%
2018/09/07	0	0.00	4	20.45	20.40	-4	13,665	-0.03%
2018/09/06	0.1	20.55	0	0.00	20.50	0.1	13,713	0.00%
2018/09/04	1	20.45	0	0.00	20.45	1	13,715	0.01%
2018/08/31	0	0.00	1	20.40	20.55	-1	13,770	-0.01%
2018/08/29	0	0.00	1	20.45	20.50	-1	13,910	-0.01%
2018/08/28	0	0.00	2	20.40	20.45	-2	13,931	-0.01%
2018/08/24	2	20.45	0	0.00	20.50	2	14,136	0.01%
2018/08/23	5	20.45	1	20.50	20.55	4	15,122	0.03%
2018/08/21	1	20.40	0	0.00	20.45	1	15,264	0.01%
2018/08/20	3	20.25	1	20.30	20.35	2	15,243	0.01%
2018/08/17	1	20.30	0	0.00	20.25	1	15,218	0.01%
2018/08/16	1	20.15	11	20.13	20.15	-10	15,237	-0.07%
2018/08/15	3	20.22	5	20.30	20.20	-2	15,188	-0.01%
2018/08/14	1	20.30	0	0.00	20.35	1	15,051	0.01%
2018/08/13	1	20.40	0	0.00	20.40	1	15,029	0.01%
2018/08/10	2	20.43	5	20.55	20.50	-3	14,979	-0.02%
2018/08/09	5	21.36	0	0.00	21.35	5	14,262	0.04%
2018/08/08	3	21.20	1	21.25	21.30	2	13,596	0.01%
2018/08/07	0.2	21.25	0	0.00	21.25	0.2	13,425	0.00%
2018/08/06	7	21.13	1	21.15	21.20	6	13,258	0.05%
2018/08/03	5	20.95	0	0.00	21.05	5	13,145	0.04%
2018/08/02	1	21.05	0	0.00	20.95	1	13,076	0.01%
2018/08/01	2	21.05	1	21.00	21.05	1	12,969	0.01%
2018/07/30	0	0.00	5	21.00	21.00	-5	12,737	-0.04%
2018/07/25	2	20.85	0	0.00	20.80	2	12,412	0.02%
2018/07/20	10	20.65	0	0.00	20.70	10	12,632	0.08%
2018/07/17	9	20.64	0	0.00	20.60	9	12,746	0.07%
2018/07/13	0	0.00	9	20.62	20.65	-9	12,872	-0.07%
2018/07/12	2	20.55	0	0.00	20.60	2	12,895	0.02%
2018/07/09	0	0.00	9.6	20.41	20.35	-9.6	13,016	-0.07%
2018/07/05	2	20.23	0	0.00	20.20	2	12,962	0.02%
2018/07/04	1	20.30	0	0.00	20.30	1	13,016	0.01%
2018/07/03	19	20.24	2	20.35	20.20	17	13,139	0.13%
2018/07/02	5	20.35	0	0.00	20.30	5	13,109	0.04%
2018/06/29	2	20.35	5	20.65	20.60	-3	13,082	-0.02%
2018/06/27	2	20.35	0	0.00	20.35	2	12,830	0.02%
2018/06/22	0	0.00	10	20.50	20.65	-10	12,807	-0.08%
2018/06/20	1	20.50	0	0.00	20.50	1	12,782	0.01%
2018/06/19	5	20.55	0	0.00	20.40	5	12,743	0.04%
2018/06/14	1	20.80	0	0.00	20.70	1	12,164	0.01%
2018/06/13	0	0.00	9	20.85	20.90	-9	12,149	-0.07%
2018/06/12	1.1	20.95	0	0.00	20.90	1.1	12,537	0.01%
2018/06/06	0	0.00	32	21.00	21.00	-32	12,734	-0.25%
2018/06/05	0	0.00	7.1	20.85	20.90	-7.1	12,607	-0.06%
2018/05/31	6	20.51	0	0.00	20.35	6	12,429	0.05%
2018/05/30	7	20.65	0	0.00	20.55	7	11,583	0.06%
2018/05/29	3	20.85	0	0.00	20.95	3	11,488	0.03%
2018/05/28	0	0.00	6.8	20.90	20.95	-6.8	11,623	-0.06%
2018/05/24	2	20.70	0	0.00	20.75	2	11,927	0.02%
2018/05/18	0	0.00	0	20.75	20.80	0	12,497	0.00%
2018/05/16	2	20.55	0	0.00	20.65	2	12,786	0.02%
2018/05/14	0	0.00	5.1	20.60	20.70	-5.1	13,806	-0.04%
2018/05/11	0.2	20.60	6	20.52	20.60	-5.8	13,895	-0.04%
2018/05/10	2	20.30	2	20.35	20.35	0	13,823	0.00%
2018/05/09	0	0.00	6.2	20.30	20.30	-6.2	13,841	-0.04%
2018/05/08	0	0.00	1	20.30	20.35	-1	13,913	-0.01%
2018/05/07	3	20.30	3	20.30	20.30	0	13,992	0.00%
2018/05/04	2	20.35	10	20.40	20.30	-8	13,988	-0.06%
2018/05/03	0	0.00	1	20.45	20.40	-1	13,969	-0.01%
2018/05/02	0	0.00	1	20.40	20.45	-1	14,052	-0.01%
2018/04/30	0	0.00	2	20.45	20.40	-2	14,058	-0.01%
2018/04/27	2	20.40	0	0.00	20.45	2	14,028	0.01%
2018/04/26	0	0.00	2.4	20.50	20.50	-2.4	13,954	-0.02%
2018/04/23	0	0.00	41	20.45	20.50	-41	14,225	-0.29%
2018/04/19	4	20.35	10.2	20.35	20.40	-6.2	14,392	-0.04%
2018/04/18	0	0.00	10	20.25	20.25	-10	14,412	-0.07%
2018/04/16	1	20.25	0	0.00	20.25	1	14,616	0.01%
2018/04/13	1	20.25	0	0.00	20.30	1	14,736	0.01%
2018/04/11	0.2	20.35	0.9	20.35	20.30	-0.7	15,149	0.00%
2018/04/10	7	20.27	10	20.25	20.30	-3	15,179	-0.02%
2018/04/09	2	20.20	1.2	20.21	20.20	0.8	15,205	0.01%
2018/04/03	0.2	20.25	2	20.25	20.20	-1.8	15,129	-0.01%
2018/04/02	1	20.30	6	20.30	20.25	-5	15,180	-0.03%
2018/03/31	0	0.00	1	20.25	20.30	-1	15,155	-0.01%
2018/03/27	0	0.00	3	20.17	20.20	-3	14,848	-0.02%
2018/03/26	2	20.00	0	0.00	20.05	2	14,743	0.01%
2018/03/23	2	20.03	32	20.05	20.05	-30	14,680	-0.20%
2018/03/21	13	20.10	2	20.13	20.10	11	14,523	0.08%
2018/03/19	0	0.00	12	20.20	20.20	-12	14,759	-0.08%
2018/03/15	1	20.05	0	0.00	20.05	1	14,458	0.01%
2018/03/13	1	20.10	14	20.15	20.15	-13	14,528	-0.09%
2018/03/12	0.1	20.05	46	20.00	20.05	-45.9	14,424	-0.32%
2018/03/09	0	0.00	9	20.00	20.00	-9	14,647	-0.06%
2018/03/07	0	0.00	2	20.00	19.85	-2	14,827	-0.01%
2018/03/05	3	19.80	0	0.00	19.80	3	15,202	0.02%
2018/03/02	4	19.79	0	0.00	19.80	4	15,164	0.03%
2018/03/01	1	20.00	0	0.00	19.95	1	15,094	0.01%
2018/02/27	0	0.00	22	20.10	20.00	-22	15,014	-0.15%
2018/02/26	4	20.00	0	0.00	20.10	4	14,821	0.03%
2018/02/23	12	19.97	4	19.98	19.90	8	14,730	0.05%
2018/02/12	7.1	19.52	0	0.00	19.45	7.1	14,828	0.05%
2018/02/09	4	19.48	0	0.00	19.45	4	14,731	0.03%
2018/02/07	16	19.72	0	0.00	19.65	16	14,846	0.11%
2018/02/06	11	19.56	7	19.59	19.50	4	14,673	0.03%
2018/02/05	0	0.00	1	19.90	20.10	-1	13,880	-0.01%
2018/02/01	3	20.15	0	0.00	20.15	3	13,744	0.02%
2018/01/31	1	20.00	0	0.00	20.15	1	13,795	0.01%
2018/01/26	0	0.00	10	20.15	20.05	-10	14,056	-0.07%
2018/01/25	0	0.00	7	20.04	20.10	-7	14,021	-0.05%
2018/01/23	0	0.00	9.8	19.95	20.00	-9.8	14,034	-0.07%
2018/01/22	0	0.00	2	20.00	20.00	-2	14,205	-0.01%
2018/01/19	5	20.00	0	0.00	20.05	5	14,874	0.03%
2018/01/18	0	0.00	7	20.00	20.05	-7	15,315	-0.05%
2018/01/17	0	0.00	2	20.00	20.05	-2	15,281	-0.01%
2018/01/15	0.8	20.00	0.6	20.00	20.00	0.2	15,109	0.00%
2018/01/11	0	0.00	2	19.85	19.85	-2	15,111	-0.01%
2018/01/10	0.1	19.85	0	0.00	19.85	0.1	15,259	0.00%
2018/01/08	0	0.00	7	19.79	19.85	-7	15,307	-0.05%
2018/01/05	0	0.00	2	19.60	19.70	-2	15,164	-0.01%
2018/01/04	0	0.00	3	19.60	19.60	-3	15,330	-0.02%
2018/01/03	2	19.55	0	0.00	19.55	2	15,580	0.01%
2018/01/02	2	19.55	0	0.00	19.55	2	15,625	0.01%