第一金 (2892)-富邦-員林券商分點個股進出

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
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
58,646張
產業
上市金融類股
2215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－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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
2024/05/31	1.4	27.49	0	0.00	27.50	1.4	18,618	0.01%
2024/05/30	3.8	27.40	0	0.00	27.30	3.8	17,908	0.02%
2024/05/29	23	27.80	0	0.00	27.60	23	17,838	0.13%
2024/05/28	1.2	28.20	1	28.15	28.05	0.2	17,463	0.00%
2024/05/27	5.2	28.24	0	0.00	28.30	5.2	17,715	0.03%
2024/05/24	8.1	28.35	0	0.00	28.20	8.1	17,476	0.05%
2024/05/23	0.1	28.30	6	28.86	28.95	-5.9	17,302	-0.03%
2024/05/22	1	28.20	0	0.00	28.50	1	16,734	0.01%
2024/05/21	5.1	28.26	3.5	28.37	28.35	1.5	16,388	0.01%
2024/05/20	5	28.54	20	28.71	28.90	-15	15,840	-0.09%
2024/05/17	2	28.05	8	28.00	28.05	-6	14,951	-0.04%
2024/05/16	9	27.72	1	27.80	27.75	8	14,519	0.06%
2024/05/15	0.5	27.60	0.5	27.60	27.60	0	14,407	0.00%
2024/05/14	5.2	27.44	0	0.00	27.40	5.2	14,495	0.04%
2024/05/13	0.1	27.73	0	0.00	27.80	0.1	14,403	0.00%
2024/05/10	0.1	27.80	0	0.00	27.90	0.1	14,308	0.00%
2024/05/09	0.1	27.80	5	27.95	27.75	-4.9	14,213	-0.03%
2024/05/08	0	0.00	2	27.90	28.00	-2	14,187	-0.01%
2024/05/07	2	27.90	0	0.00	27.80	2	14,080	0.01%
2024/05/06	6.1	27.79	21.2	27.82	27.90	-15.2	14,004	-0.11%
2024/05/03	2.2	27.50	3.4	27.47	27.40	-1.2	13,683	-0.01%
2024/05/02	1.1	27.45	0	27.45	27.35	1.1	13,648	0.01%
2024/04/30	1.1	27.45	14	27.45	27.35	-12.9	13,538	-0.10%
2024/04/29	6	27.45	109.3	27.30	27.50	-103.3	13,486	-0.77%	大賣/鉅額交易
2024/04/26	12	26.93	0	0.00	26.95	12	13,225	0.09%
2024/04/25	3.2	26.95	0	0.00	26.90	3.2	13,260	0.02%
2024/04/24	0	0.00	0.4	27.10	27.20	-0.4	13,199	0.00%
2024/04/23	3	27.08	1	27.09	27.15	2	13,552	0.01%
2024/04/22	2	27.10	6	26.99	27.10	-4	13,709	-0.03%
2024/04/19	2.1	26.51	0	0.00	26.65	2.1	13,683	0.02%
2024/04/18	2	26.95	0	0.00	26.90	2	13,366	0.01%
2024/04/17	5	26.83	0	0.00	26.90	5	13,304	0.04%
2024/04/16	112	27.08	0	0.00	26.75	112	13,255	0.84%	大買/鉅額交易
2024/04/15	4.1	27.25	0	27.35	27.20	4.1	12,912	0.03%
2024/04/12	1.2	27.30	0	0.00	27.35	1.2	12,922	0.01%
2024/04/11	0	0.00	3.4	27.44	27.45	-3.4	12,870	-0.03%
2024/04/10	0	0.00	1	27.60	27.50	-1	12,862	-0.01%
2024/04/09	3	27.52	5	27.55	27.55	-2	12,897	-0.02%
2024/04/03	9	27.24	1	27.30	27.15	8	12,931	0.06%
2024/04/02	0.1	27.60	13.1	27.65	27.75	-13	12,738	-0.10%
2024/04/01	1.7	27.78	10.7	27.75	27.75	-9.1	12,763	-0.07%
2024/03/29	0	0.00	41	27.75	27.70	-41	12,727	-0.32%
2024/03/28	2.2	27.60	33	27.55	27.60	-30.8	12,575	-0.24%
2024/03/27	3	27.78	9	27.75	27.70	-6	12,472	-0.05%
2024/03/26	0	0.00	4.2	27.69	27.80	-4.2	12,502	-0.03%
2024/03/25	1	27.60	2	27.65	27.70	-1	12,610	-0.01%
2024/03/22	2.1	27.55	0.2	27.55	27.60	1.9	12,632	0.02%
2024/03/21	0	0.00	3	27.55	27.55	-3	12,499	-0.02%
2024/03/20	2.2	27.30	2.3	27.31	27.20	-0.1	12,578	0.00%
2024/03/19	12	27.44	1.3	27.40	27.35	10.7	12,480	0.09%
2024/03/18	0	0.00	0.2	27.50	27.45	-0.2	12,439	0.00%
2024/03/15	16	27.47	2.1	27.59	27.60	13.9	12,363	0.11%
2024/03/14	32	27.54	4	27.51	27.65	28	11,837	0.24%
2024/03/13	5.5	27.02	3.4	27.19	27.25	2.1	11,503	0.02%
2024/03/12	23	27.05	2.1	27.05	27.05	20.9	11,330	0.18%
2024/03/11	19.1	27.10	4	27.11	27.05	15.1	11,319	0.13%
2024/03/08	1	27.15	0	0.00	27.10	1	11,310	0.01%
2024/03/07	0.6	27.08	0	0.00	27.00	0.6	11,333	0.01%
2024/03/06	1	27.10	11	27.00	27.10	-10	11,411	-0.09%
2024/03/05	5.2	26.94	1.6	27.00	26.90	3.6	11,789	0.03%
2024/03/04	0	0.00	13	27.03	26.95	-13	11,792	-0.11%
2024/02/29	4	27.10	0	0.00	27.10	4	11,947	0.03%
2024/02/27	2	26.95	12	26.95	26.90	-10	11,741	-0.09%
2024/02/26	5.2	26.96	0.5	27.00	26.90	4.7	11,702	0.04%
2024/02/23	1	27.20	0	0.00	27.15	1	11,600	0.01%
2024/02/22	1.5	27.20	2	27.20	27.25	-0.5	11,877	0.00%
2024/02/21	6.3	27.16	5.3	27.16	27.20	0.9	11,862	0.01%
2024/02/20	2.4	27.33	21	27.40	27.40	-18.6	11,915	-0.16%
2024/02/19	0	0.00	55	27.10	27.20	-55	12,068	-0.46%
2024/02/16	1.2	26.83	0	0.00	26.85	1.2	12,124	0.01%
2024/02/15	1.3	26.83	3.1	26.81	26.75	-1.8	12,089	-0.01%
2024/02/05	2.1	26.85	0	0.00	26.80	2.1	11,901	0.02%
2024/02/02	0.5	26.97	5.3	26.94	27.00	-4.8	11,830	-0.04%
2024/02/01	2	26.70	2	26.88	26.90	0	11,822	0.00%
2024/01/31	1	26.45	0	0.00	26.60	1	11,711	0.01%
2024/01/30	1.3	26.74	1	26.70	26.50	0.3	11,655	0.00%
2024/01/26	0.2	26.75	0	0.00	26.85	0.2	11,764	0.00%
2024/01/25	2	26.60	0	0.00	26.65	2	11,726	0.02%
2024/01/24	0	0.00	2	26.60	26.60	-2	11,714	-0.02%
2024/01/22	9	26.48	0	0.00	26.40	9	11,756	0.08%
2024/01/19	5.1	26.43	19	26.25	26.45	-14	11,730	-0.12%
2024/01/18	35	26.28	3	26.35	26.20	32	11,764	0.27%
2024/01/17	14.3	26.30	0	0.00	26.10	14.3	11,754	0.12%
2024/01/16	4.5	26.52	0	0.00	26.50	4.5	11,459	0.04%
2024/01/15	1	26.95	0	0.00	26.80	1	11,258	0.01%
2024/01/12	57	26.90	7	26.97	26.90	50	11,395	0.44%
2024/01/11	0	0.00	3	27.10	27.05	-3	11,438	-0.03%
2024/01/10	11	27.01	0	0.00	26.90	11	11,439	0.10%
2024/01/09	2	27.25	1	27.15	27.05	1	11,468	0.01%
2024/01/08	6	27.30	0.1	27.25	27.25	5.9	11,481	0.05%
2024/01/05	0	0.00	39	27.19	27.00	-39	11,476	-0.34%
2024/01/04	5	26.95	2	27.05	27.00	3	11,549	0.03%
2024/01/03	28.1	26.95	0	0.00	27.00	28.1	11,752	0.24%
2024/01/02	2.3	27.29	0	0.00	27.25	2.3	11,700	0.02%
2023/12/29	1	27.30	0.1	27.35	27.40	0.9	11,710	0.01%
2023/12/28	5	27.35	151	27.30	27.45	-146	11,986	-1.22%	大賣/鉅額交易
2023/12/27	6.3	27.05	3	27.15	27.20	3.3	11,954	0.03%
2023/12/26	0	0.00	20	26.98	27.00	-20	11,949	-0.17%
2023/12/22	5	26.78	0.1	26.90	26.75	4.9	12,098	0.04%
2023/12/21	153.3	26.70	57	26.78	26.80	96.3	12,206	0.79%	大買/
2023/12/20	3.2	27.00	9	27.00	26.90	-5.8	12,190	-0.05%
2023/12/19	9	27.21	1	27.25	27.20	8	12,031	0.07%
2023/12/18	0	0.00	16	27.44	27.50	-16	12,109	-0.13%
2023/12/14	0	0.00	20	27.65	27.60	-20	11,961	-0.17%
2023/12/13	3	27.32	2	27.40	27.40	1	11,858	0.01%
2023/12/12	1	27.45	0	0.00	27.50	1	12,137	0.01%
2023/12/11	4.5	27.54	1	27.45	27.55	3.5	12,210	0.03%
2023/12/08	8	27.55	1	27.55	27.60	7	12,224	0.06%
2023/12/06	0	0.00	4	27.59	27.60	-4	12,344	-0.03%
2023/12/05	0	0.00	1	27.25	27.35	-1	12,239	-0.01%
2023/12/04	6	27.35	7	27.35	27.35	-1	12,220	-0.01%
2023/12/01	4.2	27.53	1	27.40	27.35	3.2	12,174	0.03%
2023/11/30	0.2	27.70	6	27.67	27.70	-5.8	12,014	-0.05%
2023/11/29	0	0.00	1.3	27.80	27.50	-1.3	11,585	-0.01%
2023/11/28	2	27.78	2	27.90	27.60	0	11,458	0.00%
2023/11/27	1	27.45	0	0.00	27.45	1	11,698	0.01%
2023/11/24	0	0.00	11	27.88	27.65	-11	11,623	-0.09%
2023/11/22	3	27.75	0	0.00	27.70	3	11,480	0.03%
2023/11/21	5	27.80	3	27.80	27.85	2	11,594	0.02%
2023/11/20	1	27.30	14	27.30	27.45	-13	11,446	-0.11%
2023/11/17	1	27.55	1	27.60	27.55	0	11,503	0.00%
2023/11/16	1	27.25	12	27.41	27.50	-11	11,395	-0.10%
2023/11/15	0	0.00	9	27.12	27.15	-9	11,271	-0.08%
2023/11/14	0	0.00	2	26.95	26.95	-2	11,277	-0.02%
2023/11/13	1	26.85	214	26.89	26.90	-213	11,486	-1.85%	大賣/鉅額交易
2023/11/10	1	26.80	13	26.82	26.85	-12	11,695	-0.10%
2023/11/09	0	0.00	2	26.90	26.80	-2	11,906	-0.02%
2023/11/08	2	26.85	0	0.00	26.85	2	12,160	0.02%
2023/11/07	0.2	26.85	6	26.85	26.85	-5.8	12,848	-0.05%
2023/11/06	0	0.00	72.5	26.93	26.90	-72.5	13,334	-0.54%
2023/11/03	0	0.00	7.2	26.54	26.70	-7.2	13,520	-0.05%
2023/11/02	1	26.50	5	26.40	26.35	-4	13,641	-0.03%
2023/11/01	5.5	26.20	1	26.20	26.15	4.5	13,861	0.03%
2023/10/31	4.2	25.93	0	0.00	25.90	4.2	14,169	0.03%
2023/10/30	27	25.93	0	0.00	25.90	27	14,466	0.19%
2023/10/27	17	25.99	1	26.00	26.00	16	14,522	0.11%
2023/10/26	4.1	25.89	0	0.00	25.85	4.1	14,678	0.03%
2023/10/25	0	26.15	1.5	26.13	25.95	-1.5	14,611	-0.01%
2023/10/24	3.1	26.03	0	0.00	26.00	3.1	14,735	0.02%
2023/10/23	4.1	26.09	1	26.05	26.00	3.1	14,869	0.02%
2023/10/20	10.1	26.18	0	0.00	26.20	10.1	14,880	0.07%
2023/10/19	5.2	26.46	0.4	26.45	26.40	4.8	14,692	0.03%
2023/10/17	4.5	26.61	0	0.00	26.65	4.5	14,709	0.03%
2023/10/16	0	0.00	1	26.70	26.75	-1	14,736	-0.01%
2023/10/13	5.2	26.69	0	0.00	26.70	5.2	14,838	0.04%
2023/10/12	3	26.83	24.7	26.83	27.00	-21.7	14,904	-0.15%
2023/10/11	7.9	26.72	0.1	26.75	26.85	7.8	14,925	0.05%
2023/10/06	4	26.44	0	0.00	26.55	4	14,759	0.03%
2023/10/05	0.2	26.25	0	0.00	26.20	0.2	14,787	0.00%
2023/10/04	47	26.04	0	0.00	26.00	47	14,770	0.32%
2023/10/03	9	26.43	0	0.00	26.40	9	14,554	0.06%
2023/10/02	2	26.55	0.3	26.60	26.55	1.7	14,675	0.01%
2023/09/28	0	0.00	1	26.50	26.55	-1	14,899	-0.01%
2023/09/27	6	26.45	0	0.00	26.50	6	14,900	0.04%
2023/09/26	5	26.50	0.4	26.65	26.55	4.6	14,850	0.03%
2023/09/25	1	26.65	6.2	26.76	26.90	-5.2	14,744	-0.04%
2023/09/22	5	26.54	0	0.00	26.65	5	14,802	0.03%
2023/09/21	16.2	26.70	0	0.00	26.55	16.2	14,822	0.11%
2023/09/20	2.6	26.97	0.1	27.00	27.00	2.5	14,912	0.02%
2023/09/18	0	0.00	1	27.00	27.00	-1	14,960	-0.01%
2023/09/15	1	26.90	0	0.00	26.90	1	15,054	0.01%
2023/09/14	3.1	26.81	1	26.76	27.10	2.1	14,807	0.01%
2023/09/13	15.1	26.69	0	0.00	26.75	15.1	14,706	0.10%
2023/09/12	0	26.70	1	26.60	26.75	-1	14,916	-0.01%
2023/09/11	99.7	26.50	0	0.00	26.60	99.7	14,954	0.67%
2023/09/08	147.3	26.55	3	26.50	26.55	144.3	14,958	0.96%	大買/鉅額交易
2023/09/07	46.9	26.45	1	26.45	26.45	45.9	15,063	0.30%
2023/09/06	10.5	26.41	0	0.00	26.40	10.5	15,125	0.07%
2023/09/05	3.9	26.61	0	0.00	26.60	3.9	15,065	0.03%
2023/09/04	2.2	26.60	0	0.00	26.60	2.2	15,105	0.01%
2023/09/01	0.7	26.60	2	26.55	26.45	-1.3	15,193	-0.01%
2023/08/31	11.1	26.65	0	0.00	26.30	11.1	15,220	0.07%
2023/08/30	1	26.75	2	26.70	26.70	-1	14,856	-0.01%
2023/08/29	1.3	26.52	2	26.65	26.70	-0.7	14,995	0.00%
2023/08/25	7	26.42	0	0.00	26.25	7	16,008	0.04%
2023/08/24	3	26.52	0.1	26.60	26.45	2.9	16,016	0.02%
2023/08/23	0	0.00	3	26.30	26.30	-3	15,980	-0.02%
2023/08/22	0.1	26.30	0	0.00	26.25	0.1	15,982	0.00%
2023/08/21	3	26.20	0	0.00	26.25	3	16,085	0.02%
2023/08/18	2	26.30	3.1	26.30	26.20	-1.1	16,093	-0.01%
2023/08/17	40	26.05	2	26.10	26.10	38	16,002	0.24%
2023/08/16	67.4	26.07	20	26.13	26.10	47.4	15,857	0.30%
2023/08/15	14.3	26.66	15	26.77	26.50	-0.7	15,730	0.00%
2023/08/14	245.1	26.83	10	26.85	26.85	235.1	15,664	1.50%	大買/鉅額交易
2023/08/11	59.2	27.58	21	27.22	27.20	38.2	15,622	0.24%
2023/08/10	15	29.09	6.1	29.13	29.25	8.9	14,981	0.06%
2023/08/09	2	29.05	7	29.16	29.15	-5	14,518	-0.03%
2023/08/08	26	28.86	2.1	29.00	28.85	23.9	14,259	0.17%
2023/08/07	11	28.95	5	29.00	28.95	6	14,089	0.04%
2023/08/04	8.1	28.83	0.2	28.85	28.75	7.9	13,884	0.06%
2023/08/02	5.7	28.99	2	29.05	28.90	3.7	13,674	0.03%
2023/08/01	7	29.16	0	0.00	29.25	7	13,459	0.05%
2023/07/31	36.1	29.06	329	29.15	29.05	-292.9	13,406	-2.18%	大賣/鉅額交易
2023/07/28	5.1	28.78	6	28.83	28.80	-1	13,397	-0.01%
2023/07/27	150	28.75	6	28.75	28.70	144	13,514	1.07%	大買/鉅額交易
2023/07/26	54.7	28.33	2	28.65	28.70	52.7	13,506	0.39%
2023/07/25	0	0.00	10	28.25	28.35	-10	13,371	-0.07%
2023/07/24	2	28.05	1.2	28.16	28.05	0.8	13,347	0.01%
2023/07/21	1	28.30	0	0.00	28.20	1	13,466	0.01%
2023/07/20	6	28.15	0	0.00	28.30	6	13,569	0.04%
2023/07/19	6	28.12	1	28.30	28.15	5	13,525	0.04%
2023/07/18	0	0.00	4	28.35	28.30	-4	13,445	-0.03%
2023/07/17	21	28.25	4	28.24	28.25	17	13,284	0.13%
2023/07/14	2	27.95	1	28.00	28.15	1	13,188	0.01%
2023/07/13	3	27.95	1	27.95	27.90	2	13,078	0.02%
2023/07/10	6.9	27.36	0	0.00	27.30	6.9	12,990	0.05%
2023/07/07	2.6	27.21	1	27.15	27.20	1.6	12,914	0.01%
2023/07/06	2	27.43	0	0.00	27.40	2	12,789	0.02%
2023/07/05	0	0.00	7	27.74	27.80	-7	12,500	-0.06%
2023/07/04	4.1	27.70	0	0.00	27.80	4.1	12,439	0.03%
2023/07/03	1.3	27.77	0	0.00	27.70	1.3	12,482	0.01%
2023/06/30	0.6	27.70	0	0.00	27.65	0.6	12,546	0.00%
2023/06/29	0.5	27.70	0.1	27.70	27.70	0.5	12,489	0.00%
2023/06/28	2.4	27.62	0	0.00	27.65	2.4	12,480	0.02%
2023/06/27	0	0.00	1	27.85	27.70	-1	12,251	-0.01%
2023/06/26	10	27.80	0	0.00	27.75	10	12,265	0.08%
2023/06/21	30	27.90	0.2	27.88	27.90	29.8	12,181	0.24%
2023/06/20	0.6	27.90	0	0.00	27.80	0.6	12,192	0.00%
2023/06/19	3	27.80	0	0.00	27.80	3	12,148	0.02%
2023/06/16	2.2	27.66	0	0.00	27.60	2.2	12,157	0.02%
2023/06/15	3.2	27.74	0	27.90	27.70	3.2	12,060	0.03%
2023/06/12	1.3	27.93	10	28.00	27.90	-8.7	12,397	-0.07%
2023/06/09	1	28.00	0	0.00	27.95	1	12,589	0.01%
2023/06/08	0.5	27.90	0	0.00	27.95	0.5	12,812	0.00%
2023/06/07	0.2	27.90	0	0.00	27.90	0.2	12,920	0.00%
2023/06/05	7	27.84	1.3	27.82	27.75	5.7	12,977	0.04%
2023/06/02	1.1	27.65	1	27.60	27.60	0.1	12,869	0.00%
2023/06/01	56.3	27.61	0	27.75	27.65	56.3	12,829	0.44%
2023/05/31	1	27.95	6	27.94	28.10	-5	12,634	-0.04%
2023/05/30	0	0.00	4.3	28.01	28.10	-4.3	12,213	-0.03%
2023/05/29	0	0.00	8	27.92	28.00	-8	12,487	-0.06%
2023/05/26	1	27.65	0	0.00	27.75	1	13,131	0.01%
2023/05/25	11.7	27.80	0	0.00	27.75	11.7	13,228	0.09%
2023/05/24	53	27.80	1	27.90	28.00	52	13,321	0.39%
2023/05/23	0	0.00	1	28.10	28.15	-1	13,239	-0.01%
2023/05/22	6	28.05	0	0.00	28.00	6	13,275	0.05%
2023/05/19	0.2	28.00	2	27.95	28.10	-1.8	13,337	-0.01%
2023/05/18	0	0.00	1	28.05	28.05	-1	13,359	-0.01%
2023/05/17	0	0.00	6	27.74	27.90	-6	13,333	-0.05%
2023/05/15	0	27.25	0	0.00	27.40	0	13,290	0.00%
2023/05/11	0	0.00	0.2	27.50	27.50	-0.2	13,383	0.00%
2023/05/10	1.5	27.54	1	27.45	27.50	0.5	13,390	0.00%
2023/05/09	2	27.45	5	27.45	27.55	-3	13,446	-0.02%
2023/05/08	10	27.45	3	27.40	27.40	7	13,541	0.05%
2023/05/05	0	0.00	2	26.95	27.10	-2	13,588	-0.01%
2023/05/04	0	0.00	0.7	27.00	27.05	-0.7	13,797	-0.01%
2023/05/03	0	27.10	0	0.00	26.95	0	13,896	0.00%
2023/05/02	0.8	27.19	56	27.15	27.20	-55.2	14,475	-0.38%
2023/04/28	11	27.05	2	27.00	27.10	9	15,051	0.06%
2023/04/27	3	26.95	1	27.00	27.00	2	15,111	0.01%
2023/04/26	0	0.00	5	27.01	27.05	-5	15,197	-0.03%
2023/04/25	0.3	27.00	3	27.00	26.90	-2.8	15,143	-0.02%
2023/04/21	0	0.00	0.1	26.80	26.90	-0.1	15,471	0.00%
2023/04/20	0	0.00	4	26.81	26.80	-4	15,606	-0.03%
2023/04/17	0	0.00	103	26.85	26.75	-103	16,033	-0.64%	大賣/鉅額交易
2023/04/14	0	0.00	2.1	26.82	26.85	-2.1	16,040	-0.01%
2023/04/13	1	26.70	2	26.70	26.75	-1	16,146	-0.01%
2023/04/12	0	0.00	1	26.65	26.70	-1	16,240	-0.01%
2023/04/11	0	0.00	15.3	26.55	26.65	-15.3	16,365	-0.09%
2023/04/10	1.5	26.56	0	0.00	26.55	1.5	16,346	0.01%
2023/04/07	1	26.50	0	0.00	26.50	1	16,357	0.01%
2023/03/29	0	0.00	6	26.40	26.45	-6	16,253	-0.04%
2023/03/28	4	26.30	0	0.00	26.25	4	16,262	0.02%
2023/03/27	0	26.35	0.1	26.45	26.35	-0.1	16,325	0.00%
2023/03/24	0	0.00	0	26.35	26.35	0	16,501	0.00%
2023/03/23	5	26.15	0.1	26.40	26.40	4.9	16,490	0.03%
2023/03/22	1	26.10	3	26.12	26.20	-2	16,504	-0.01%
2023/03/21	0	0.00	1	26.00	25.85	-1	16,642	-0.01%
2023/03/20	2.3	25.60	0.5	25.65	25.65	1.8	16,642	0.01%
2023/03/17	2	25.80	2	25.85	25.80	0	16,569	0.00%
2023/03/16	2.4	25.63	6	25.78	25.80	-3.6	16,434	-0.02%
2023/03/15	13.2	26.04	0	0.00	25.90	13.2	16,402	0.08%
2023/03/14	3.1	26.08	1	26.05	26.00	2.1	16,502	0.01%
2023/03/13	3	26.23	1	26.15	26.25	2	16,301	0.01%
2023/03/10	6.2	26.42	0.8	26.45	26.35	5.4	16,140	0.03%
2023/03/09	11	26.56	0	0.00	26.65	11	16,124	0.07%
2023/03/08	2	26.68	1	26.70	26.75	1	16,685	0.01%
2023/03/06	0	0.00	0	26.55	26.45	0	16,949	0.00%
2023/03/03	2.3	26.32	35.4	26.35	26.35	-33.1	16,939	-0.20%
2023/03/02	5	26.35	0.2	26.65	26.30	4.8	16,937	0.03%
2023/03/01	7.2	26.54	3	26.60	26.60	4.2	16,798	0.03%
2023/02/24	2.1	26.90	1	26.85	26.80	1.1	16,412	0.01%
2023/02/23	1	26.85	3	27.03	27.05	-2	15,735	-0.01%
2023/02/22	4	26.74	5	26.87	26.95	-1	15,670	-0.01%
2023/02/21	1	26.75	21	26.65	26.70	-20	15,499	-0.13%
2023/02/20	1	26.80	1	26.85	26.75	0	15,648	0.00%
2023/02/17	2	26.48	1	26.50	26.50	1	15,627	0.01%
2023/02/16	0.1	26.60	1.1	26.61	26.55	-1	15,691	-0.01%
2023/02/15	5	26.50	0	0.00	26.45	5	15,819	0.03%
2023/02/14	7	26.60	11.1	26.65	26.70	-4.1	15,762	-0.03%
2023/02/13	50	26.45	0	0.00	26.60	50	15,693	0.32%
2023/02/10	7	26.19	0	0.00	26.35	7	15,634	0.04%
2023/02/09	0.2	26.25	2	26.20	26.15	-1.8	15,601	-0.01%
2023/02/07	0.3	26.20	0	0.00	26.10	0.3	15,721	0.00%
2023/02/06	12	26.05	0.5	26.23	26.05	11.5	15,680	0.07%
2023/02/03	2.3	26.09	0	0.00	26.20	2.3	15,560	0.01%
2023/02/02	7.2	26.12	0	0.00	26.15	7.2	15,462	0.05%
2023/02/01	3.2	26.15	0	26.15	26.30	3.1	15,246	0.02%
2023/01/31	26.3	26.30	1	26.15	26.10	25.3	15,176	0.17%
2023/01/30	4	26.49	1	26.40	26.90	3	14,530	0.02%
2023/01/17	1	26.70	0	0.00	26.75	1	14,000	0.01%
2023/01/16	1	26.65	25	26.65	26.70	-24	14,044	-0.17%
2023/01/13	27	26.35	0	0.00	26.45	27	14,017	0.19%
2023/01/12	7	26.42	0	0.00	26.45	7	14,308	0.05%
2023/01/11	0	0.00	1.2	27.00	26.80	-1.2	14,215	-0.01%
2023/01/10	1	26.90	0	0.00	27.10	1	14,050	0.01%
2023/01/09	2	27.00	27.3	26.95	27.00	-25.3	14,075	-0.18%
2023/01/06	2	26.48	0	0.00	26.50	2	13,996	0.01%
2023/01/05	1.3	26.28	4.9	26.50	26.50	-3.6	14,269	-0.03%
2023/01/04	0	0.00	2	26.18	26.25	-2	14,219	-0.01%
2023/01/03	0.2	26.20	0	0.00	26.30	0.2	14,570	0.00%
2022/12/30	0	0.00	2	26.58	26.50	-2	14,499	-0.01%
2022/12/28	0	0.00	1	26.35	26.25	-1	14,600	-0.01%
2022/12/23	5	26.25	0	0.00	26.30	5	15,320	0.03%
2022/12/22	0.2	26.35	0	0.00	26.40	0.2	15,528	0.00%
2022/12/21	0	0.00	0	26.30	26.30	0	15,797	0.00%
2022/12/20	1	26.30	3	26.30	26.30	-2	15,983	-0.01%
2022/12/19	0.2	26.15	6	26.17	26.30	-5.8	16,092	-0.04%
2022/12/16	0.2	26.30	5	26.45	26.20	-4.9	16,053	-0.03%
2022/12/14	0	0.00	1	26.30	26.35	-1	16,169	-0.01%
2022/12/13	7.6	26.01	0	0.00	26.00	7.6	16,162	0.05%
2022/12/12	0	0.00	1	26.25	26.40	-1	16,068	-0.01%
2022/12/09	0.2	26.25	0	0.00	26.20	0.2	16,567	0.00%
2022/12/08	1	26.15	3	26.30	26.30	-2	16,548	-0.01%
2022/12/07	1	26.20	5.1	26.34	26.15	-4.1	16,571	-0.02%
2022/12/06	1.3	25.97	0	0.00	25.90	1.3	16,461	0.01%
2022/12/05	3	25.80	3.4	25.83	25.90	-0.4	16,290	0.00%
2022/12/02	0.6	25.90	0	0.00	25.85	0.6	16,262	0.00%
2022/12/01	0.1	26.15	4	26.40	26.20	-3.9	16,286	-0.02%
2022/11/30	7	26.14	3.2	26.30	26.20	3.8	16,261	0.02%
2022/11/29	0	0.00	17	26.02	26.20	-17	15,636	-0.11%
2022/11/28	0.1	25.50	4	25.54	25.85	-3.9	15,494	-0.03%
2022/11/25	3	25.80	0.9	25.71	25.90	2.2	15,448	0.01%
2022/11/24	1	25.45	1	25.45	25.60	0	15,343	0.00%
2022/11/23	2	25.45	2	25.50	25.45	0	15,251	0.00%
2022/11/22	0	0.00	5	25.45	25.30	-5	15,217	-0.03%
2022/11/21	2	25.20	0	0.00	25.35	2	15,132	0.01%
2022/11/18	11.2	25.18	0	0.00	25.30	11.2	15,085	0.07%
2022/11/17	12.1	25.47	0	25.55	25.55	12	14,982	0.08%
2022/11/16	1.4	25.65	5	25.55	25.70	-3.7	15,010	-0.02%
2022/11/15	4	25.71	0	0.00	25.90	4	14,833	0.03%
2022/11/14	5	25.79	0.1	25.80	25.80	4.9	14,741	0.03%
2022/11/11	0	0.00	102	25.74	25.90	-102	14,501	-0.70%	大賣/鉅額交易
2022/11/10	4	25.10	2	25.00	25.15	2	14,332	0.01%
2022/11/09	1	25.25	14	25.25	25.30	-13	14,352	-0.09%
2022/11/08	0	0.00	1.1	25.01	25.10	-1.1	14,290	-0.01%
2022/11/04	0.5	24.45	1	24.70	24.95	-0.5	14,308	0.00%
2022/11/03	0.2	24.45	4	24.60	24.55	-3.8	14,262	-0.03%
2022/11/02	0.9	24.84	4.1	24.75	24.75	-3.2	14,218	-0.02%
2022/10/31	5	24.80	0.3	24.75	24.75	4.7	14,436	0.03%
2022/10/28	0	0.00	2	24.70	24.55	-2	14,652	-0.01%
2022/10/27	0	0.00	5	24.60	24.60	-5	14,850	-0.03%
2022/10/26	3	24.82	2.1	24.90	24.85	0.9	14,932	0.01%
2022/10/25	3	24.43	0.5	24.75	24.75	2.5	14,979	0.02%
2022/10/24	7	24.30	7	24.53	24.50	0	15,161	0.00%
2022/10/21	1	24.10	5	23.85	24.15	-4	15,163	-0.03%
2022/10/20	2.6	23.37	78	23.35	23.75	-75.5	15,189	-0.50%
2022/10/19	1.3	24.03	0	0.00	23.75	1.3	14,930	0.01%
2022/10/18	4	24.03	3	24.10	24.05	1	14,910	0.01%
2022/10/17	26.7	24.07	6	24.20	24.00	20.7	14,972	0.14%
2022/10/14	120	24.68	0	0.00	24.45	120	14,912	0.80%	大買/鉅額交易
2022/10/13	21.2	24.55	7.2	24.71	24.55	14	14,869	0.09%
2022/10/12	20	25.18	2	25.00	25.15	18	14,573	0.12%
2022/10/11	3.1	24.99	14	24.99	25.00	-10.9	14,633	-0.07%
2022/10/07	9	25.46	0	0.00	25.50	9	14,359	0.06%
2022/10/06	1	25.55	0	0.00	25.80	1	14,317	0.01%
2022/10/05	11.7	25.61	0	0.00	25.45	11.7	14,397	0.08%
2022/10/04	20.3	25.44	7	25.51	25.55	13.3	14,411	0.09%
2022/10/03	5.2	25.57	77	25.52	25.65	-71.9	14,232	-0.50%
2022/09/30	20	26.10	5.1	26.20	26.00	14.9	14,164	0.11%
2022/09/29	2	26.28	0	0.00	26.35	2	14,154	0.01%
2022/09/28	12	26.19	58	26.20	26.35	-46	14,075	-0.33%
2022/09/27	1	26.35	1	26.25	26.60	0	13,907	0.00%
2022/09/26	0.1	26.40	7	26.29	26.25	-6.9	13,928	-0.05%
2022/09/23	0	0.00	1	26.70	26.65	-1	14,030	-0.01%
2022/09/22	5	26.38	6	26.56	26.50	-1	14,280	-0.01%
2022/09/20	0.2	26.60	0	0.00	26.50	0.2	14,439	0.00%
2022/09/19	8.9	26.70	0	0.00	26.60	8.9	14,574	0.06%
2022/09/16	0	0.00	16	27.00	26.90	-16	14,830	-0.11%
2022/09/15	0	0.00	0	26.55	26.45	0	14,670	0.00%
2022/09/14	10.4	26.48	1	26.50	26.40	9.4	14,859	0.06%
2022/09/13	3	26.78	1	26.90	26.75	2	15,390	0.01%
2022/09/12	4	26.73	16.2	26.73	26.80	-12.2	15,786	-0.08%
2022/09/08	9	26.33	0	26.45	26.45	9	16,168	0.06%
2022/09/07	1.4	26.23	6	26.28	26.20	-4.6	16,563	-0.03%
2022/09/06	1	26.70	0	0.00	26.60	1	16,710	0.01%
2022/09/05	0	0.00	0	26.55	26.45	0	16,861	0.00%
2022/09/02	2	26.23	0	0.00	26.15	2	17,023	0.01%
2022/09/01	2	26.18	0	0.00	26.30	2	17,117	0.01%
2022/08/31	0	0.00	5	26.50	26.55	-5	17,015	-0.03%
2022/08/30	0	0.00	1	26.20	26.35	-1	17,038	-0.01%
2022/08/29	5	26.33	1	26.30	26.35	4	17,074	0.02%
2022/08/26	1.6	26.64	3	26.60	26.65	-1.5	17,112	-0.01%
2022/08/25	4	26.36	0	0.00	26.55	4	17,237	0.02%
2022/08/24	0	0.00	0.2	26.25	26.25	-0.2	17,596	0.00%
2022/08/23	11.4	26.22	0	0.00	26.15	11.4	18,826	0.06%
2022/08/22	8.6	26.56	4	26.55	26.60	4.6	19,109	0.02%
2022/08/19	0	26.75	2	26.75	26.80	-2	19,335	-0.01%
2022/08/17	0.4	26.70	2	26.78	26.80	-1.6	19,732	-0.01%
2022/08/16	3	26.48	2	26.48	26.55	1	19,947	0.01%
2022/08/15	7	26.61	8	26.56	26.60	-1	20,364	0.00%
2022/08/12	0.3	26.65	5	26.55	26.65	-4.7	20,639	-0.02%
2022/08/11	10	26.70	2	26.73	26.80	8	20,912	0.04%
2022/08/10	5	26.25	3	26.27	26.30	2	21,162	0.01%
2022/08/09	7	25.86	2	25.93	25.90	5	21,187	0.02%
2022/08/08	4	25.46	64	25.43	25.45	-60	21,340	-0.28%
2022/08/05	6.2	25.62	2.4	25.59	25.65	3.8	21,289	0.02%
2022/08/04	9	25.44	2	25.40	25.55	7	21,507	0.03%
2022/08/03	19.3	26.90	15	26.87	26.95	4.3	21,404	0.02%
2022/08/02	20.5	26.83	25	26.87	26.95	-4.5	21,427	-0.02%
2022/08/01	19	27.00	93.8	27.09	27.00	-74.8	21,415	-0.35%
2022/07/29	3.5	26.74	20	27.00	27.00	-16.5	21,474	-0.08%
2022/07/28	5.9	26.58	2	26.70	26.75	3.9	21,233	0.02%
2022/07/27	2	26.40	18	26.22	26.35	-16	21,094	-0.08%
2022/07/26	1	25.90	2.1	25.95	25.90	-1.1	20,974	-0.01%
2022/07/25	0	26.00	6	25.80	26.00	-6	20,901	-0.03%
2022/07/22	35	25.46	10	25.80	25.75	25	21,003	0.12%
2022/07/21	2.4	25.23	0	0.00	25.50	2.4	20,972	0.01%
2022/07/20	12	25.17	0	0.00	25.00	12	21,046	0.06%
2022/07/19	44	25.10	0	0.00	25.05	44	21,077	0.21%
2022/07/18	3	24.95	0	0.00	25.05	3	21,225	0.01%
2022/07/15	5.2	24.94	0	0.00	24.70	5.2	21,225	0.02%
2022/07/14	5	25.25	4	25.10	25.20	1	21,294	0.00%
2022/07/13	25	24.97	3	24.90	25.30	22	21,346	0.10%
2022/07/12	14	24.51	0	0.00	24.50	14	21,402	0.07%
2022/07/11	5.1	25.35	0	0.00	25.30	5.1	21,405	0.02%
2022/07/08	51.6	25.70	0	0.00	25.50	51.6	21,700	0.24%
2022/07/06	5.2	25.70	2	25.70	25.60	3.2	21,680	0.01%
2022/07/05	4	26.10	0	26.25	25.95	4	21,855	0.02%
2022/07/04	0.3	25.95	0	0.00	25.90	0.3	21,929	0.00%
2022/07/01	14.5	25.87	5.4	25.83	25.80	9.1	22,193	0.04%
2022/06/30	27	26.21	3	26.20	26.20	24	22,426	0.11%
2022/06/28	3	26.45	20	26.35	26.45	-17	22,321	-0.08%
2022/06/27	20	26.50	0	0.00	26.45	20	22,337	0.09%
2022/06/24	0	0.00	0.3	26.45	26.40	-0.3	22,154	0.00%
2022/06/23	7	26.26	7	26.35	26.25	0	21,934	0.00%
2022/06/22	7	26.18	0	0.00	26.30	7	21,769	0.03%
2022/06/21	7	26.50	14	26.30	26.40	-7	21,655	-0.03%
2022/06/20	4	26.10	30	26.23	25.80	-26	21,249	-0.12%
2022/06/17	37	25.91	16	26.26	25.85	21	20,924	0.10%
2022/06/16	13	26.53	6	26.75	26.40	7	20,568	0.03%
2022/06/15	13	26.32	0	0.00	26.40	13	20,682	0.06%
2022/06/14	3	26.45	0.2	26.35	26.50	2.8	20,708	0.01%
2022/06/13	3	25.97	1	26.30	26.20	2	20,681	0.01%
2022/06/10	0	0.00	0	26.40	26.20	0	20,562	0.00%
2022/06/09	2.4	26.44	0	0.00	26.40	2.4	20,562	0.01%
2022/06/08	0	0.00	2	26.50	26.45	-2	20,569	-0.01%
2022/06/07	0	0.00	40	26.45	26.45	-40	20,624	-0.19%
2022/06/06	3	26.20	0	0.00	26.35	3	20,684	0.01%
2022/06/02	1.1	26.50	11.4	26.40	26.40	-10.3	20,909	-0.05%
2022/06/01	2.2	26.85	0	0.00	26.50	2.2	21,246	0.01%
2022/05/30	3	26.63	1.5	26.77	26.95	1.5	19,744	0.01%
2022/05/27	2	26.45	0	0.00	26.55	2	19,459	0.01%
2022/05/26	0	0.00	0.1	26.35	26.25	-0.1	19,429	0.00%
2022/05/25	0.3	26.25	0	0.00	26.35	0.3	19,678	0.00%
2022/05/24	28.8	26.17	32	26.32	26.50	-3.2	19,804	-0.02%
2022/05/23	6	26.20	8	26.43	26.25	-2	19,567	-0.01%
2022/05/20	7	25.96	1	26.15	26.20	6	19,291	0.03%
2022/05/19	9	25.82	2	25.60	25.80	7	19,053	0.04%
2022/05/18	5	25.86	5	26.25	26.35	0	18,812	0.00%
2022/05/17	4	25.56	5	25.80	25.50	-1	18,588	-0.01%
2022/05/16	10	25.43	3	25.40	25.70	7	18,547	0.04%
2022/05/13	0	0.00	1	25.65	25.60	-1	18,389	-0.01%
2022/05/12	0.7	25.83	8.2	25.65	25.50	-7.5	18,420	-0.04%
2022/05/11	0.3	26.30	5	26.35	26.35	-4.8	18,171	-0.03%
2022/05/10	6	26.41	1	25.85	26.35	5	18,077	0.03%
2022/05/09	3	26.12	63	26.35	26.10	-60	18,003	-0.33%
2022/05/06	4	26.79	0.1	26.70	26.85	3.9	18,006	0.02%
2022/05/05	4.4	27.32	1.2	27.07	27.10	3.3	18,118	0.02%
2022/05/04	11.3	27.46	11	27.53	27.40	0.3	18,084	0.00%
2022/05/03	11.1	27.60	12	27.51	27.50	-0.9	18,343	0.00%
2022/04/29	3	27.57	3	27.72	27.80	0	18,470	0.00%
2022/04/28	8	27.42	2	27.60	27.60	6	18,634	0.03%
2022/04/27	2	27.73	2.2	27.87	27.65	-0.2	18,543	0.00%
2022/04/26	9	27.91	6	28.08	28.00	3	18,531	0.02%
2022/04/25	4	27.50	4	27.60	27.60	0	18,432	0.00%
2022/04/22	9.3	27.87	0	0.00	27.95	9.3	18,353	0.05%
2022/04/21	4	27.68	2	27.60	27.70	2	18,387	0.01%
2022/04/20	8	27.78	2.1	27.80	28.10	5.9	18,500	0.03%
2022/04/19	25	27.91	19	27.90	27.75	6	18,465	0.03%
2022/04/18	15	27.63	13	27.76	27.80	2	18,595	0.01%
2022/04/15	7	28.49	6	28.50	28.40	1	18,348	0.01%
2022/04/14	15	28.97	2.4	28.95	28.60	12.6	18,334	0.07%
2022/04/13	3	29.38	22	29.45	29.55	-19	18,102	-0.11%
2022/04/12	1	29.55	0	0.00	29.60	1	17,969	0.01%
2022/04/11	5	29.62	15	29.77	29.65	-10	17,812	-0.06%
2022/04/08	2	29.23	1	29.40	29.50	1	17,646	0.01%
2022/04/07	31.8	29.45	23.1	29.34	29.10	8.6	17,519	0.05%
2022/04/06	2.5	28.95	9	29.27	29.75	-6.6	17,130	-0.04%
2022/04/01	1.4	28.49	29	28.47	28.50	-27.6	16,701	-0.17%
2022/03/31	7.6	28.53	13	28.25	28.45	-5.4	16,554	-0.03%
2022/03/30	4	27.83	9	27.90	28.00	-5	16,221	-0.03%
2022/03/29	3.1	27.64	1.1	27.70	27.65	2	15,994	0.01%
2022/03/28	6	27.58	16	27.67	27.80	-10	15,957	-0.06%
2022/03/25	15	27.73	6	27.57	27.75	9	15,883	0.06%
2022/03/24	0	27.50	10	27.60	27.60	-10	15,791	-0.06%
2022/03/23	0.6	27.30	7	27.37	27.50	-6.4	15,821	-0.04%
2022/03/22	4.1	26.99	20	27.00	27.20	-15.9	15,653	-0.10%
2022/03/21	0.1	27.00	14	27.12	27.00	-13.9	15,565	-0.09%
2022/03/18	11	26.81	5	26.79	27.00	6	15,517	0.04%
2022/03/17	7	26.56	5	26.50	26.55	2	15,079	0.01%
2022/03/16	0.1	26.15	3	26.30	26.30	-2.9	14,874	-0.02%
2022/03/14	1	25.85	0.1	25.90	25.95	0.9	14,695	0.01%
2022/03/10	2	25.50	2.3	25.59	25.75	-0.2	14,721	0.00%
2022/03/09	12	25.31	0	0.00	25.10	12	14,629	0.08%
2022/03/08	9	25.11	10	25.11	25.05	-1	14,503	-0.01%
2022/03/07	14.4	25.32	0	0.00	25.50	14.4	14,280	0.10%
2022/03/04	20	25.96	5	25.82	26.00	15	14,549	0.10%
2022/03/03	0	26.25	2	26.25	26.25	-2	14,587	-0.01%
2022/03/02	1	26.05	1	26.20	26.25	0	14,666	0.00%
2022/03/01	104	25.45	90	25.44	26.10	14	14,606	0.10%	大買/
2022/02/25	8	25.61	4	25.50	25.70	4	14,418	0.03%
2022/02/24	12.1	25.88	4	25.80	25.85	8.1	13,978	0.06%
2022/02/23	4.2	26.11	2	26.15	26.25	2.2	13,716	0.02%
2022/02/22	9.3	26.05	3	26.00	26.20	6.3	13,725	0.05%
2022/02/21	0.9	26.35	2	26.30	26.35	-1.1	13,701	-0.01%
2022/02/18	1	26.30	4.1	26.40	26.35	-3.1	13,812	-0.02%
2022/02/17	10	26.56	27.3	26.54	26.60	-17.3	13,849	-0.12%
2022/02/16	12	26.44	50	26.45	26.35	-38	13,860	-0.27%
2022/02/15	3	26.27	0	0.00	26.20	3	13,890	0.02%
2022/02/14	15	26.10	1	26.20	26.40	14	13,880	0.10%
2022/02/11	6.4	26.50	2.5	26.59	26.55	3.9	13,718	0.03%
2022/02/10	2.3	26.44	17.2	26.46	26.60	-14.9	13,790	-0.11%
2022/02/09	8.5	26.35	5.1	26.40	26.55	3.4	13,764	0.02%
2022/02/08	20.3	25.92	15.5	26.20	26.20	4.8	13,636	0.04%
2022/02/07	6.4	25.22	15.1	25.65	25.75	-8.7	13,397	-0.07%
2022/01/26	0.7	25.15	0	0.00	25.15	0.7	13,050	0.00%
2022/01/25	20.1	24.86	0	0.00	25.10	20.1	13,017	0.15%
2022/01/24	3.1	24.90	7.1	24.90	25.15	-4	12,765	-0.03%
2022/01/21	16	25.11	1	25.05	25.20	15	12,770	0.12%
2022/01/20	3.1	25.50	0.5	25.50	25.50	2.6	12,567	0.02%
2022/01/19	2	25.25	0	0.00	25.35	2	12,445	0.02%
2022/01/18	2	25.23	0	0.00	25.35	2	12,468	0.02%
2022/01/17	9.5	25.32	1	25.35	25.35	8.5	12,371	0.07%
2022/01/14	15.2	25.54	1	25.45	25.50	14.2	12,245	0.12%
2022/01/13	0.4	25.70	5.2	25.51	25.80	-4.8	12,173	-0.04%
2022/01/12	6	25.42	8.1	25.45	25.55	-2.1	11,969	-0.02%
2022/01/11	5.1	25.15	14	25.37	25.45	-8.9	11,936	-0.07%
2022/01/10	0.6	25.00	0	0.00	25.10	0.6	11,772	0.01%
2022/01/07	9	24.92	6.1	24.98	25.00	2.9	11,806	0.02%
2022/01/06	9	24.68	3	24.80	24.80	6	11,623	0.05%
2022/01/05	1	24.60	16	24.58	24.65	-15	11,484	-0.13%
2022/01/04	0.2	24.45	0.1	24.45	24.50	0.1	11,607	0.00%
2022/01/03	4.1	24.44	0	0.00	24.40	4.1	11,606	0.04%
2021/12/30	0.1	24.55	0	0.00	24.50	0.1	11,545	0.00%
2021/12/29	1	24.50	2	24.45	24.55	-1	11,615	-0.01%
2021/12/28	3.5	24.38	5.1	24.30	24.35	-1.6	11,614	-0.01%
2021/12/24	0.1	24.20	10	24.20	24.20	-9.9	11,784	-0.08%
2021/12/23	1	24.10	0	0.00	24.15	1	11,908	0.01%
2021/12/22	0	0.00	1	24.00	24.10	-1	12,045	-0.01%
2021/12/21	0	0.00	0.3	24.05	24.10	-0.3	12,066	0.00%
2021/12/20	5.7	23.91	0	0.00	23.95	5.7	12,072	0.05%
2021/12/17	0.5	24.00	0	0.00	24.15	0.5	12,008	0.00%
2021/12/16	1	23.85	1	23.90	23.95	0	11,898	0.00%
2021/12/15	7	23.91	0	0.00	23.90	7	12,243	0.06%
2021/12/14	6	23.91	0	0.00	23.90	6	12,569	0.05%
2021/12/13	11.1	24.18	0	0.00	24.10	11.1	12,520	0.09%
2021/12/10	3.2	24.15	3	24.07	24.10	0.2	12,483	0.00%
2021/12/09	3	23.95	0	0.00	24.00	3	12,461	0.02%
2021/12/08	0.4	23.95	1	24.00	24.00	-0.6	12,429	0.00%
2021/12/07	1	23.80	3.1	23.77	24.00	-2.1	12,364	-0.02%
2021/12/06	1	23.80	1.1	23.80	23.80	-0.1	12,355	0.00%
2021/12/03	4.1	23.63	1	23.65	23.75	3.1	12,455	0.02%
2021/12/02	0	0.00	0.1	23.65	23.70	-0.1	12,452	0.00%
2021/12/01	1.4	23.21	16.5	23.42	23.60	-15.1	12,410	-0.12%
2021/11/30	6	23.28	0	0.00	23.10	6	12,353	0.05%
2021/11/29	16	23.33	1	23.40	23.30	15	11,718	0.13%
2021/11/26	30.1	23.49	1	23.50	23.50	29.1	11,677	0.25%
2021/11/25	32.2	23.66	2	23.65	23.80	30.2	11,846	0.26%
2021/11/24	2.3	23.73	0	0.00	23.70	2.3	11,964	0.02%
2021/11/23	5.6	23.61	0	0.00	23.60	5.6	12,109	0.05%
2021/11/22	3.5	23.66	4.2	23.74	23.70	-0.7	12,531	-0.01%
2021/11/19	2.2	23.78	1	23.99	23.75	1.2	12,989	0.01%
2021/11/18	9	23.93	5.1	23.94	24.00	3.9	13,360	0.03%
2021/11/17	15.2	23.76	70.2	23.70	23.85	-55	13,323	-0.41%
2021/11/16	0	0.00	6.2	23.51	23.60	-6.2	13,402	-0.05%
2021/11/15	9.9	23.45	18.1	23.52	23.50	-8.2	13,513	-0.06%
2021/11/12	1.1	23.25	6.1	23.29	23.40	-5	13,464	-0.04%
2021/11/11	2	23.05	4	23.06	23.15	-2	13,651	-0.01%
2021/11/10	0	0.00	3.1	23.05	23.10	-3.1	13,777	-0.02%
2021/11/09	2	22.95	1	23.05	23.05	1	13,822	0.01%
2021/11/08	14.1	22.95	2.1	22.97	23.00	12	13,749	0.09%
2021/11/05	0.2	23.00	1.3	22.91	23.00	-1.1	13,791	-0.01%
2021/11/03	0	0.00	4	22.86	22.95	-4	13,836	-0.03%
2021/11/02	0.2	22.90	0.6	22.90	22.95	-0.3	13,927	0.00%
2021/11/01	3	22.85	2	22.85	22.85	1	13,985	0.01%
2021/10/29	12	22.90	0	22.90	22.90	12	13,998	0.09%
2021/10/28	2	22.83	25	22.90	22.90	-23	13,916	-0.17%
2021/10/27	3	22.88	0	0.00	22.90	3	13,939	0.02%
2021/10/26	0.1	22.85	1.4	22.88	22.90	-1.3	14,081	-0.01%
2021/10/25	2.3	22.78	0	0.00	22.80	2.3	13,961	0.02%
2021/10/22	0.2	22.80	1	22.80	22.80	-0.8	14,068	-0.01%
2021/10/21	5	22.80	11	22.80	22.80	-6	14,115	-0.04%
2021/10/19	10	22.80	3	22.78	22.80	7	14,230	0.05%
2021/10/18	1	22.65	0.2	22.70	22.70	0.8	14,205	0.01%
2021/10/15	0	0.00	1.2	22.60	22.60	-1.2	14,220	-0.01%
2021/10/14	12	22.40	25	22.50	22.40	-13	14,164	-0.09%
2021/10/13	2	22.40	0	0.00	22.45	2	14,276	0.01%
2021/10/12	7	22.26	5	22.44	22.50	2	14,367	0.01%
2021/10/08	1.1	22.41	3	22.45	22.40	-1.9	14,207	-0.01%
2021/10/07	1	22.50	1	22.55	22.55	0	14,274	0.00%
2021/10/06	2.2	22.35	3.1	22.35	22.40	-0.9	14,279	-0.01%
2021/10/05	3.1	22.35	0.1	22.46	22.35	2.9	14,240	0.02%
2021/10/04	0.6	22.50	7	22.34	22.45	-6.4	14,218	-0.04%
2021/10/01	41.2	22.32	24	22.35	22.40	17.2	14,208	0.12%
2021/09/30	0	0.00	0.1	22.60	22.55	-0.1	14,047	0.00%
2021/09/29	4.1	22.39	3	22.50	22.55	1.1	13,960	0.01%
2021/09/28	2	22.40	1	22.55	22.55	1	13,853	0.01%
2021/09/27	1	22.60	0	0.00	22.60	1	13,842	0.01%
2021/09/24	0	0.00	82	22.60	22.60	-82	13,838	-0.59%
2021/09/23	2	22.45	0	0.00	22.50	2	13,891	0.01%
2021/09/22	92.2	22.20	1	22.20	22.25	91.2	13,936	0.65%
2021/09/17	9	22.50	21	22.69	22.50	-12	13,614	-0.09%
2021/09/16	0.3	22.75	1.2	22.70	22.75	-0.9	13,269	-0.01%
2021/09/15	1.2	22.63	0	0.00	22.65	1.2	13,272	0.01%
2021/09/14	2	22.60	1	22.70	22.70	1	13,385	0.01%
2021/09/13	11	22.40	1	22.50	22.60	10	13,394	0.07%
2021/09/10	20.1	22.40	22	22.47	22.50	-1.9	13,508	-0.01%
2021/09/09	1.1	22.36	18	22.39	22.35	-16.9	13,836	-0.12%
2021/09/08	5.1	22.43	0	0.00	22.55	5.1	13,836	0.04%
2021/09/07	25.1	22.55	3	22.50	22.55	22.1	13,793	0.16%
2021/09/06	1.1	22.71	12	22.85	22.65	-10.9	13,824	-0.08%
2021/09/03	6.3	22.73	0	0.00	22.80	6.3	13,838	0.05%
2021/09/02	8	22.60	60	22.56	22.60	-52	13,843	-0.38%
2021/09/01	0.3	22.85	6	22.76	22.85	-5.8	13,752	-0.04%
2021/08/31	3	22.63	0	0.00	22.90	3	13,706	0.02%
2021/08/30	0	0.00	112	22.65	22.80	-112	13,469	-0.83%	大賣/鉅額交易
2021/08/27	7	22.40	14	22.41	22.45	-7	13,317	-0.05%
2021/08/26	82.1	21.96	50.1	22.00	22.10	32	13,130	0.24%
2021/08/25	68.3	23.04	10.4	23.05	23.05	57.9	12,765	0.45%
2021/08/24	10.7	23.06	98	23.06	23.10	-87.3	12,247	-0.71%
2021/08/23	9	23.01	0.1	23.05	23.05	8.9	11,894	0.08%
2021/08/20	9	23.05	2	23.03	23.00	7	11,824	0.06%
2021/08/19	4	23.03	5	23.05	23.00	-1	12,066	-0.01%
2021/08/18	3	23.15	12.5	23.10	23.15	-9.5	11,913	-0.08%
2021/08/17	9	23.13	7	23.15	23.15	2	11,877	0.02%
2021/08/16	13.5	22.92	4	23.00	23.00	9.5	11,648	0.08%
2021/08/13	14	23.01	8	23.04	23.10	6	11,574	0.05%
2021/08/12	0	0.00	1	23.05	23.10	-1	11,601	-0.01%
2021/08/11	70	23.00	10	23.04	23.10	60	11,655	0.51%
2021/08/10	0.2	22.95	0	0.00	23.00	0.2	11,701	0.00%
2021/08/09	4	22.94	2.4	23.00	23.05	1.6	12,092	0.01%
2021/08/06	16	22.95	0	0.00	23.00	16	12,215	0.13%
2021/08/05	1.5	22.98	1	23.05	23.10	0.5	12,567	0.00%
2021/08/03	31	22.95	10	23.00	23.00	21	13,574	0.15%
2021/08/02	7	22.95	0	22.80	22.95	7	13,711	0.05%
2021/07/30	3.5	22.83	1	22.80	22.75	2.5	13,755	0.02%
2021/07/29	0	0.00	3.1	22.85	22.90	-3.1	13,733	-0.02%
2021/07/28	1	22.75	4	22.80	22.80	-3	13,804	-0.02%
2021/07/26	30.4	22.93	0	0.00	22.85	30.4	14,583	0.21%
2021/07/23	8	23.06	16	22.98	23.00	-8	14,578	-0.05%
2021/07/22	0	0.00	13	22.92	22.95	-13	14,534	-0.09%
2021/07/21	4	22.75	1	22.80	22.85	3	14,517	0.02%
2021/07/20	0	0.00	2	22.80	22.75	-2	14,656	-0.01%
2021/07/19	43	22.80	12	22.92	23.00	31	14,673	0.21%
2021/07/16	6	22.91	12	22.88	22.95	-6	14,780	-0.04%
2021/07/15	0	0.00	5.1	22.90	22.85	-5.1	14,887	-0.03%
2021/07/14	0	0.00	5	22.85	22.90	-5	14,975	-0.03%
2021/07/13	0	0.00	15	22.79	22.80	-15	15,143	-0.10%
2021/07/12	4	22.76	23.2	22.77	22.70	-19.2	15,188	-0.13%
2021/07/09	2	22.55	3	22.60	22.65	-1	15,270	-0.01%
2021/07/08	1.3	22.51	11	22.59	22.55	-9.7	15,284	-0.06%
2021/07/07	2.6	22.48	61	22.45	22.50	-58.4	15,334	-0.38%
2021/07/06	0	0.00	4	22.58	22.60	-4	15,402	-0.03%
2021/07/05	0	0.00	5	22.50	22.60	-5	15,468	-0.03%
2021/07/02	2	22.45	0	0.00	22.45	2	15,504	0.01%
2021/06/30	2	22.70	14	22.70	22.70	-12	15,659	-0.08%
2021/06/29	4	22.53	3	22.50	22.55	1	15,697	0.01%
2021/06/28	11	22.55	6	22.56	22.60	5	15,821	0.03%
2021/06/25	0	0.00	22.7	22.49	22.45	-22.7	15,888	-0.14%
2021/06/24	1.1	22.40	0	0.00	22.35	1.1	16,016	0.01%
2021/06/23	1	22.40	7	22.44	22.40	-6	16,136	-0.04%
2021/06/21	6	22.05	0	0.00	22.35	6	16,091	0.04%
2021/06/18	0	0.00	10	22.20	22.10	-10	16,007	-0.06%
2021/06/17	4	22.25	3	22.22	22.30	1	15,716	0.01%
2021/06/16	0	0.00	11	22.15	22.30	-11	16,117	-0.07%
2021/06/15	0.3	22.35	0	0.00	22.30	0.3	16,149	0.00%
2021/06/11	0	0.00	8.2	22.10	22.20	-8.2	16,403	-0.05%
2021/06/10	23	22.09	0	0.00	22.10	23	16,643	0.14%
2021/06/09	2	22.10	5	22.06	22.10	-3	16,750	-0.02%
2021/06/08	2.1	22.10	3	22.13	22.15	-0.9	16,868	-0.01%
2021/06/07	8	22.11	0	0.00	22.10	8	17,111	0.05%
2021/06/04	3	22.12	0	0.00	22.25	3	17,260	0.02%
2021/06/03	0	0.00	12	22.33	22.25	-12	17,736	-0.07%
2021/06/02	2	22.20	24	22.27	22.30	-22	17,919	-0.12%
2021/06/01	20	22.10	0.2	22.16	22.20	19.8	17,974	0.11%
2021/05/31	0	0.00	33	21.94	22.00	-33	18,220	-0.18%
2021/05/28	1	21.75	3	21.80	21.85	-2	18,356	-0.01%
2021/05/27	2	21.70	0	0.00	21.70	2	18,689	0.01%
2021/05/26	0	0.00	2	21.80	21.80	-2	18,767	-0.01%
2021/05/25	1	21.65	0.5	21.69	21.75	0.5	18,950	0.00%
2021/05/24	0	0.00	3.1	21.50	21.50	-3.1	18,997	-0.02%
2021/05/21	1	21.70	2	21.95	21.65	-1	19,245	-0.01%
2021/05/20	2.8	21.58	3.2	21.52	21.55	-0.4	19,338	0.00%
2021/05/19	1	21.60	1	21.60	21.65	0	19,349	0.00%
2021/05/18	6	21.68	0	0.00	21.65	6	19,349	0.03%
2021/05/17	9	21.04	23	21.16	21.10	-14	19,591	-0.07%
2021/05/14	1	21.70	21	21.70	21.70	-20	19,253	-0.10%
2021/05/13	5.3	21.52	12	21.61	21.45	-6.7	19,039	-0.04%
2021/05/12	37	21.77	42	21.73	21.50	-5	18,657	-0.03%
2021/05/11	17	22.52	29	22.39	22.40	-12	17,762	-0.07%
2021/05/10	2	22.75	14	22.73	22.80	-12	17,585	-0.07%
2021/05/07	1	22.40	4	22.45	22.50	-3	17,731	-0.02%
2021/05/06	2	22.40	48	22.30	22.35	-46	17,811	-0.26%
2021/05/05	6	22.15	6	22.26	22.20	0	17,760	0.00%
2021/05/04	88	22.30	19	22.16	22.25	69	17,799	0.39%
2021/05/03	12.1	22.32	49	22.29	22.40	-36.9	17,488	-0.21%
2021/04/29	1	22.95	25	22.93	22.90	-24	17,233	-0.14%
2021/04/28	2	22.90	2	23.00	23.00	0	17,252	0.00%
2021/04/27	0	0.00	3	22.93	22.95	-3	17,516	-0.02%
2021/04/26	13	22.81	62.2	22.89	23.00	-49.2	17,539	-0.28%
2021/04/23	10	22.76	6	22.75	22.75	4	17,481	0.02%
2021/04/22	0	0.00	7	22.96	22.90	-7	17,542	-0.04%
2021/04/21	1	22.90	2	22.95	22.90	-1	17,411	-0.01%
2021/04/20	2	22.90	11.1	22.86	22.90	-9.1	17,307	-0.05%
2021/04/19	1	23.00	35	22.90	23.00	-34	17,248	-0.20%
2021/04/16	1	22.55	10.1	22.56	22.70	-9.1	17,151	-0.05%
2021/04/15	3	22.45	0.3	22.45	22.50	2.7	17,364	0.02%
2021/04/13	0	0.00	74.5	22.21	22.25	-74.5	17,373	-0.43%
2021/04/12	15	22.10	3	22.10	22.15	12	17,373	0.07%
2021/04/09	3.1	22.05	10	22.15	22.10	-6.9	17,436	-0.04%
2021/04/08	5	22.14	6.1	22.12	22.10	-1.1	17,463	-0.01%
2021/04/07	2	22.13	25.7	22.17	22.20	-23.7	17,684	-0.13%
2021/04/06	4	22.05	1	22.10	22.10	3	17,678	0.02%
2021/04/01	6	22.10	33.1	22.10	22.05	-27.1	17,607	-0.15%
2021/03/31	5	22.21	0.9	22.20	22.20	4.1	17,499	0.02%
2021/03/30	3	22.10	41.2	22.26	22.25	-38.2	17,349	-0.22%
2021/03/29	8	22.15	21.4	22.20	22.20	-13.4	17,225	-0.08%
2021/03/26	3	22.07	26	22.10	22.05	-23	17,110	-0.13%
2021/03/25	6.9	21.98	33	21.97	22.05	-26.1	16,997	-0.15%
2021/03/24	4	21.85	40	21.88	21.90	-36	17,042	-0.21%
2021/03/23	2	21.78	20.6	21.85	21.85	-18.6	17,006	-0.11%
2021/03/22	3	21.70	2	21.78	21.85	1	17,098	0.01%
2021/03/19	11	21.77	0	0.00	21.50	11	17,165	0.06%
2021/03/18	47	21.95	5	21.92	21.95	42	16,788	0.25%
2021/03/17	22	21.94	1	21.90	21.90	21	16,831	0.12%
2021/03/16	6	22.05	33	22.10	22.15	-27	16,770	-0.16%
2021/03/15	42	21.86	5	21.90	21.95	37	17,043	0.22%
2021/03/12	2	21.45	14.1	21.70	21.75	-12.1	17,330	-0.07%
2021/03/11	15	21.78	13.1	21.66	21.60	1.9	17,493	0.01%
2021/03/10	9	21.56	11	21.60	21.60	-2	17,361	-0.01%
2021/03/09	13.5	21.51	97	21.44	21.50	-83.5	17,252	-0.48%
2021/03/08	21	21.15	0	0.00	21.10	21	16,883	0.12%
2021/03/05	14	21.04	0	0.00	21.10	14	16,766	0.08%
2021/03/04	22.7	21.09	0	0.00	21.05	22.7	17,400	0.13%
2021/03/03	1	21.30	0	0.00	21.25	1	17,280	0.01%
2021/03/02	0.3	21.15	18	21.26	21.15	-17.7	17,097	-0.10%
2021/02/26	57	21.04	9.4	21.12	20.85	47.6	16,741	0.28%
2021/02/25	5	21.20	2	21.30	21.35	3	16,235	0.02%
2021/02/24	6	21.29	11	21.18	21.10	-5	16,143	-0.03%
2021/02/23	0	0.00	59.2	21.00	21.10	-59.2	16,111	-0.37%
2021/02/22	3	20.90	5	20.90	20.80	-2	15,976	-0.01%
2021/02/19	6	20.83	2.1	20.85	20.90	3.9	16,074	0.02%
2021/02/18	3	20.90	0	20.90	20.85	3	16,145	0.02%
2021/02/17	64.4	20.70	13	20.75	20.80	51.4	16,250	0.32%
2021/02/05	1	20.55	2	20.50	20.60	-1	15,959	-0.01%
2021/02/04	3	20.40	16	20.44	20.40	-13	16,049	-0.08%
2021/02/03	4.7	20.41	15.4	20.45	20.40	-10.7	16,418	-0.07%
2021/02/02	12	20.46	0	0.00	20.40	12	16,717	0.07%
2021/02/01	8	20.37	0	0.00	20.30	8	16,805	0.05%
2021/01/29	26	20.25	0	0.00	20.20	26	16,838	0.15%
2021/01/28	80	20.34	1	20.30	20.35	79	16,605	0.48%
2021/01/27	8.5	20.47	0.1	20.58	20.40	8.4	16,491	0.05%
2021/01/26	79	20.51	3.7	20.51	20.45	75.3	16,490	0.46%
2021/01/25	54	20.50	3	20.60	20.70	51	16,461	0.31%
2021/01/22	62	20.44	0	0.00	20.40	62	16,638	0.37%
2021/01/21	23	20.64	2.6	20.62	20.50	20.4	16,522	0.12%
2021/01/20	94	20.68	22.3	20.66	20.50	71.8	16,491	0.44%
2021/01/19	4	20.95	2	20.95	20.90	2	16,147	0.01%
2021/01/18	7	20.90	12	20.88	20.95	-5	16,144	-0.03%
2021/01/15	25	21.19	5	21.20	21.05	20	16,036	0.12%
2021/01/14	3	21.30	0	0.00	21.30	3	16,029	0.02%
2021/01/13	22	21.33	10.5	21.30	21.25	11.5	16,070	0.07%
2021/01/12	1	21.25	1	21.35	21.30	0	16,086	0.00%
2021/01/11	1	21.45	19.2	21.44	21.50	-18.2	16,130	-0.11%
2021/01/08	4	21.39	4	21.32	21.50	0	16,091	0.00%
2021/01/07	0	0.00	2	21.15	21.25	-2	15,881	-0.01%
2021/01/06	16	21.02	13	21.01	21.00	3	15,806	0.02%
2021/01/05	22	21.10	2	21.10	21.25	20	15,685	0.13%
2021/01/04	72	21.18	2	21.23	21.10	70	15,707	0.45%
2020/12/31	9	21.23	0	0.00	21.35	9	15,600	0.06%
2020/12/30	21	21.06	32	21.19	21.35	-11	15,531	-0.07%
2020/12/29	19	20.80	1	20.80	20.90	18	15,347	0.12%
2020/12/28	0	20.80	0	0.00	20.80	0	15,271	0.00%
2020/12/25	1	20.75	0	0.00	20.80	1	15,315	0.01%
2020/12/24	21	20.70	0.1	20.75	20.70	20.9	15,388	0.14%
2020/12/22	0.2	20.80	1	20.75	20.70	-0.8	15,733	0.00%
2020/12/21	4	20.75	0.9	20.90	20.80	3.1	16,113	0.02%
2020/12/17	1	20.70	2	20.65	20.70	-1	16,399	-0.01%
2020/12/16	25	20.69	1	20.70	20.75	24	16,431	0.15%
2020/12/15	9	20.56	18	20.58	20.60	-9	16,446	-0.05%
2020/12/14	28.7	20.75	14	20.76	20.65	14.7	16,425	0.09%
2020/12/11	22	20.85	1	20.85	20.85	21	16,384	0.13%
2020/12/10	74	20.55	4.4	20.52	20.60	69.7	16,209	0.43%
2020/12/09	28.1	20.49	17	20.50	20.60	11.1	15,936	0.07%
2020/12/08	51.1	20.83	42.2	20.82	20.85	8.9	15,427	0.06%
2020/12/07	71.1	21.21	0	0.00	21.30	71.1	15,022	0.47%
2020/12/04	0.1	21.35	1	21.35	21.35	-1	14,919	-0.01%
2020/12/03	16.1	21.23	0	0.00	21.25	16.1	14,870	0.11%
2020/12/02	4.5	21.22	0	0.00	21.35	4.5	14,919	0.03%
2020/12/01	10	21.30	19	21.35	21.40	-9	15,101	-0.06%
2020/11/30	24.8	21.30	5	21.30	21.30	19.8	15,230	0.13%
2020/11/27	11.1	21.35	0.1	21.47	21.40	11	14,897	0.07%
2020/11/26	4.3	21.39	0	0.00	21.50	4.3	14,990	0.03%
2020/11/25	11.1	21.54	1	21.60	21.50	10.1	15,331	0.07%
2020/11/24	27	21.46	2	21.45	21.50	25	15,346	0.16%
2020/11/23	13.8	21.56	8	21.54	21.60	5.8	15,409	0.04%
2020/11/20	7	21.54	0	0.00	21.60	7	15,382	0.05%
2020/11/19	14	21.60	0	0.00	21.70	14	15,365	0.09%
2020/11/18	0	0.00	37	21.75	21.80	-37	15,276	-0.24%
2020/11/17	7	21.55	1	21.60	21.65	6	15,116	0.04%
2020/11/16	0	0.00	5	21.65	21.65	-5	15,413	-0.03%
2020/11/13	0.1	21.40	0	0.00	21.50	0.1	15,386	0.00%
2020/11/12	149.1	21.39	26	21.39	21.40	123.1	15,490	0.79%	大買/鉅額交易
2020/11/11	2.1	21.70	12	21.67	21.75	-9.9	15,461	-0.06%
2020/11/10	6	21.30	98	21.25	21.45	-92	15,358	-0.60%
2020/11/09	142	21.10	14	21.04	21.05	128	15,268	0.84%	大買/鉅額交易
2020/11/06	1.3	20.75	11.1	20.80	20.90	-9.8	15,375	-0.06%
2020/11/05	9	20.69	19.3	20.75	20.80	-10.3	15,553	-0.07%
2020/11/04	1	20.55	0	0.00	20.50	1	15,732	0.01%
2020/11/03	17	20.49	0	0.00	20.60	17	17,096	0.10%
2020/10/30	15.8	20.08	10	20.10	20.05	5.8	18,137	0.03%
2020/10/29	19	20.19	0	20.25	20.15	19	18,163	0.10%
2020/10/28	17	20.26	0.4	20.40	20.30	16.6	18,424	0.09%
2020/10/27	11	20.25	0	0.00	20.40	11	18,600	0.06%
2020/10/26	15	20.27	4.3	20.31	20.40	10.7	19,031	0.06%
2020/10/23	3	20.23	0	0.00	20.30	3	19,443	0.02%
2020/10/22	1	20.25	0	0.00	20.40	1	19,734	0.01%
2020/10/21	2.7	20.23	2	20.20	20.20	0.7	19,868	0.00%
2020/10/20	1	20.20	2	20.25	20.25	-1	19,924	-0.01%
2020/10/19	11.2	20.36	55.6	20.34	20.35	-44.4	19,994	-0.22%
2020/10/16	10	20.48	41	20.45	20.30	-31	20,192	-0.15%
2020/10/15	54	20.50	11	20.45	20.45	43	20,375	0.21%
2020/10/13	0	0.00	41	20.61	20.65	-41	20,613	-0.20%
2020/10/12	2	20.70	0	0.00	20.75	2	20,746	0.01%
2020/10/08	0	0.00	5	20.75	20.80	-5	20,795	-0.02%
2020/10/07	2	20.80	0	0.00	20.70	2	20,850	0.01%
2020/10/06	26	20.76	0	0.00	20.85	26	21,024	0.12%
2020/09/30	1.9	20.68	0	0.00	20.55	1.9	21,281	0.01%
2020/09/29	5	20.60	9	20.66	20.60	-4	21,381	-0.02%
2020/09/28	3	20.45	0	0.00	20.60	3	21,493	0.01%
2020/09/25	5	20.14	5	20.10	20.15	0	21,576	0.00%
2020/09/24	20	19.95	14	19.99	19.90	6	21,593	0.03%
2020/09/23	22	20.28	0	0.00	20.20	22	21,306	0.10%
2020/09/22	29.5	20.48	8	20.54	20.45	21.4	21,229	0.10%
2020/09/21	32	20.73	0	0.00	20.70	32	21,153	0.15%
2020/09/18	3	20.85	0	0.00	20.90	3	21,191	0.01%
2020/09/17	13	20.88	0	0.00	20.85	13	21,134	0.06%
2020/09/16	3.4	21.01	26.6	20.99	21.05	-23.3	21,189	-0.11%
2020/09/15	3	20.93	6	20.90	21.00	-3	21,158	-0.01%
2020/09/14	1	20.90	0.5	20.95	20.90	0.5	21,452	0.00%
2020/09/11	16	20.79	3	20.85	20.90	13	21,704	0.06%
2020/09/10	0	0.00	10	20.75	20.90	-10	21,867	-0.05%
2020/09/09	16	20.72	0	0.00	20.90	16	22,015	0.07%
2020/09/08	2	20.80	0	0.00	20.95	2	22,113	0.01%
2020/09/07	17	20.86	17	20.75	20.85	0	22,380	0.00%
2020/09/04	23.1	20.75	13	20.84	20.70	10.1	22,636	0.04%
2020/09/03	53	20.94	21	20.96	20.90	32	22,626	0.14%
2020/09/02	34	20.97	11	20.95	20.95	23	22,613	0.10%
2020/09/01	15	21.23	66	21.17	21.15	-51	22,376	-0.23%
2020/08/31	33	21.38	26	21.35	21.25	7	22,326	0.03%
2020/08/28	1	21.25	66.3	21.33	21.40	-65.3	22,284	-0.29%
2020/08/27	6	21.29	0	0.00	21.25	6	22,554	0.03%
2020/08/26	11	21.34	0	0.00	21.40	11	22,568	0.05%
2020/08/24	23	21.39	5	21.55	21.35	18	23,389	0.08%
2020/08/21	7	21.50	2	21.50	21.55	5	23,510	0.02%
2020/08/20	60	21.52	11	21.42	21.35	49	23,586	0.21%
2020/08/19	47	21.86	0	0.00	21.80	47	23,248	0.20%
2020/08/18	12	21.75	0	0.00	21.85	12	23,146	0.05%
2020/08/17	1	21.55	0.4	21.95	21.85	0.6	23,119	0.00%
2020/08/14	51	21.70	1	21.70	21.65	50	23,106	0.22%
2020/08/13	57	21.85	3	21.90	21.85	54	22,898	0.24%
2020/08/12	14	21.79	0	0.00	21.80	14	22,848	0.06%
2020/08/11	51	21.96	102	21.95	21.90	-51	22,657	-0.23%	大賣/
2020/08/10	12	22.05	0	0.00	22.05	12	22,512	0.05%
2020/08/07	68.7	22.07	1	22.10	22.05	67.7	22,375	0.30%
2020/08/06	37	23.77	28	23.84	23.90	9	21,100	0.04%
2020/08/05	2	23.63	7.1	23.60	23.70	-5.1	20,604	-0.02%
2020/08/04	5	23.43	0	0.00	23.45	5	20,273	0.02%
2020/08/03	23.1	23.38	0	0.00	23.35	23.1	20,124	0.11%
2020/07/31	100	23.70	0	0.00	23.60	100	19,865	0.50%
2020/07/30	4	23.63	3	23.70	23.80	1	19,824	0.01%
2020/07/29	3	23.60	40	23.60	23.55	-37	19,509	-0.19%
2020/07/28	0	0.00	6	23.13	23.15	-6	19,384	-0.03%
2020/07/27	15	23.10	9	23.28	23.00	6	19,502	0.03%
2020/07/24	23	23.31	0	0.00	23.25	23	19,610	0.12%
2020/07/23	2	23.45	0	0.00	23.40	2	19,689	0.01%
2020/07/22	21	23.45	25	23.36	23.50	-4	19,983	-0.02%
2020/07/21	1	23.20	10	23.30	23.20	-9	20,274	-0.04%
2020/07/20	5	23.05	6	23.13	23.10	-1	20,291	0.00%
2020/07/16	2	23.00	17	23.05	23.00	-15	20,541	-0.07%
2020/07/15	0	0.00	0	23.10	23.10	0	20,460	0.00%
2020/07/14	4	23.00	0	0.00	22.95	4	20,634	0.02%
2020/07/13	2	22.95	0	0.00	23.00	2	20,771	0.01%
2020/07/10	16	22.90	10	22.90	23.00	6	20,880	0.03%
2020/07/09	7	23.19	1	23.20	23.10	6	20,974	0.03%
2020/07/08	1	23.25	0	0.00	23.15	1	21,036	0.00%
2020/07/07	1	23.15	4	23.15	23.20	-3	21,085	-0.01%
2020/07/06	0	0.00	43.1	23.20	23.25	-43.1	21,036	-0.20%
2020/07/03	3	23.00	6	23.00	22.95	-3	20,969	-0.01%
2020/07/02	2	22.85	2	22.85	22.90	0	21,013	0.00%
2020/07/01	0	0.00	5.7	22.78	22.75	-5.7	21,091	-0.03%
2020/06/30	23	22.65	0	0.00	22.65	23	21,044	0.11%
2020/06/29	50	22.55	0	0.00	22.65	50	21,241	0.24%
2020/06/24	13	22.74	6	22.85	22.70	7	21,403	0.03%
2020/06/23	3	22.72	20	22.72	22.75	-17	21,747	-0.08%
2020/06/22	25	22.57	10	22.60	22.65	15	21,869	0.07%
2020/06/19	37	22.59	0	0.00	22.50	37	22,331	0.17%
2020/06/18	13	22.64	0	0.00	22.60	13	22,537	0.06%
2020/06/17	5.1	22.70	0	0.00	22.80	5.1	22,695	0.02%
2020/06/15	24	22.68	1.1	22.71	22.60	22.9	24,996	0.09%
2020/06/12	31.2	22.57	6	22.51	22.85	25.2	25,738	0.10%
2020/06/11	13	23.08	2.1	23.31	23.00	10.9	26,333	0.04%
2020/06/10	5	23.45	8	23.34	23.50	-3	26,541	-0.01%
2020/06/09	44	23.10	1	23.10	23.10	43	27,478	0.16%
2020/06/08	4	23.23	0.4	23.20	23.20	3.6	28,057	0.01%
2020/06/05	6	23.07	4	23.15	23.15	2	28,075	0.01%
2020/06/04	13	23.15	0	0.00	23.15	13	28,505	0.05%
2020/06/03	2.4	23.16	6	23.21	23.20	-3.7	28,829	-0.01%
2020/06/02	0	0.00	8	23.04	23.10	-8	28,794	-0.03%
2020/06/01	12.7	22.94	12	22.93	22.95	0.7	28,723	0.00%
2020/05/29	1	22.60	0	0.00	22.85	1	28,679	0.00%
2020/05/28	13	22.59	1	22.65	22.50	12	28,147	0.04%
2020/05/27	0	0.00	13.1	22.48	22.60	-13.1	28,477	-0.05%
2020/05/26	10	22.20	2	22.35	22.30	8	28,564	0.03%
2020/05/25	21	21.90	7	22.00	22.10	14	28,663	0.05%
2020/05/22	9	22.01	3	22.05	21.95	6	28,784	0.02%
2020/05/21	0	0.00	17	22.12	22.20	-17	28,738	-0.06%
2020/05/20	0	0.00	1	22.05	22.10	-1	28,722	0.00%
2020/05/19	1	22.10	10.1	22.20	22.10	-9.1	28,825	-0.03%
2020/05/18	7	21.80	4	21.80	21.80	3	28,773	0.01%
2020/05/15	9	21.86	0	0.00	21.80	9	28,813	0.03%
2020/05/14	2	21.85	1	21.85	21.90	1	28,788	0.00%
2020/05/13	4	22.00	1	22.05	21.95	3	28,675	0.01%
2020/05/12	5	21.86	3	21.95	21.95	2	28,629	0.01%
2020/05/11	26	22.04	21	22.10	22.00	5	28,507	0.02%
2020/05/08	2	21.85	2	21.95	21.75	0	28,415	0.00%
2020/05/07	4	21.74	1	21.80	21.75	3	28,399	0.01%
2020/05/06	28	21.67	0	0.00	21.65	28	28,314	0.10%
2020/05/05	13	21.83	3	21.88	21.80	10	28,213	0.04%
2020/05/04	21	21.66	14	21.53	21.65	7	28,264	0.02%
2020/04/30	16	21.93	192	22.15	22.05	-176	28,054	-0.63%	大賣/鉅額交易
2020/04/29	20	21.61	14	21.69	21.65	6	27,876	0.02%
2020/04/28	22	21.22	15	21.21	21.30	7	27,816	0.03%
2020/04/27	98	20.98	23	21.09	21.00	75	28,550	0.26%
2020/04/24	184	20.60	25	20.66	20.60	159	28,270	0.56%	大買/鉅額交易
2020/04/23	46	19.94	2	20.05	19.95	44	27,791	0.16%
2020/04/22	19	19.88	0	0.00	19.95	19	27,573	0.07%
2020/04/21	113.1	20.22	10	20.39	20.10	103.1	27,350	0.38%	大買/鉅額交易
2020/04/20	1	21.00	101	20.90	20.85	-100	27,149	-0.37%	大賣/
2020/04/17	37	21.16	45	21.24	21.00	-8	27,172	-0.03%
2020/04/16	1	21.00	1	21.05	21.10	0	26,963	0.00%
2020/04/15	23	21.10	22	21.10	21.20	1	26,808	0.00%
2020/04/14	12	20.49	16	20.69	21.00	-4	26,794	-0.01%
2020/04/13	14	20.33	0	0.00	20.35	14	26,476	0.05%
2020/04/10	3	20.50	10	20.55	20.60	-7	26,350	-0.03%
2020/04/09	0	0.00	2	20.15	20.15	-2	26,141	-0.01%
2020/04/07	6	19.80	1	19.80	19.75	5	25,842	0.02%
2020/04/06	2	19.45	7	19.45	19.50	-5	25,612	-0.02%
2020/03/31	23	19.86	20	19.60	19.65	3	25,177	0.01%
2020/03/30	1	19.55	2	19.50	19.60	-1	24,766	0.00%
2020/03/27	11	19.95	21	19.86	19.85	-10	24,421	-0.04%
2020/03/26	23	19.45	9	19.29	19.45	14	23,970	0.06%
2020/03/25	91	19.46	52	19.51	19.50	39	23,915	0.16%
2020/03/24	50	18.63	9	18.83	18.60	41	23,630	0.17%
2020/03/23	12	17.76	14	18.14	17.95	-2	23,369	-0.01%
2020/03/20	33	18.26	14	18.20	18.65	19	23,198	0.08%
2020/03/19	104	17.60	42.3	17.56	17.25	61.7	22,229	0.28%	大買/
2020/03/18	84	19.10	24	19.20	19.05	60	20,736	0.29%
2020/03/17	35.1	19.48	24	19.47	19.45	11.1	19,882	0.06%
2020/03/16	18.2	20.46	64	20.48	20.10	-45.8	18,962	-0.24%
2020/03/13	39.2	20.30	41	20.43	21.15	-1.8	18,356	-0.01%
2020/03/12	57	21.84	22	21.97	21.80	35	17,142	0.20%
2020/03/11	0	0.00	2	22.60	22.65	-2	16,380	-0.01%
2020/03/10	12	22.41	14	22.60	22.60	-2	16,170	-0.01%
2020/03/09	51	22.70	21	22.75	22.70	30	15,642	0.19%
2020/03/06	19.1	23.25	0	0.00	23.25	19.1	15,037	0.13%
2020/03/05	2	23.55	3	23.60	23.55	-1	14,724	-0.01%
2020/03/04	6	23.34	7	23.37	23.50	-1	14,668	-0.01%
2020/03/03	13.1	23.36	0	0.00	23.50	13.1	14,488	0.09%
2020/03/02	37	23.26	12	23.33	23.20	25	14,264	0.18%
2020/02/27	52	23.71	0	0.00	23.70	52	14,559	0.36%
2020/02/26	11.2	23.79	6	23.82	23.90	5.2	14,324	0.04%
2020/02/25	5	23.88	2	23.85	24.00	3	14,066	0.02%
2020/02/24	14	24.10	0	24.20	24.10	14	13,918	0.10%
2020/02/21	2	24.50	3	24.45	24.40	-1	13,810	-0.01%
2020/02/20	0	0.00	1	24.80	24.50	-1	13,714	-0.01%
2020/02/19	1	24.40	6	24.58	24.60	-5	13,555	-0.04%
2020/02/18	0	0.00	6.8	24.40	24.40	-6.8	13,428	-0.05%
2020/02/14	0	0.00	0	24.10	24.10	0	13,343	0.00%
2020/02/13	2	24.10	0	0.00	24.10	2	13,349	0.01%
2020/02/12	6	24.04	2	24.03	24.00	4	13,399	0.03%
2020/02/10	5	23.93	65	23.94	24.05	-60	13,321	-0.45%
2020/02/07	6.6	24.04	18	24.03	24.10	-11.5	13,408	-0.09%
2020/02/06	0	0.00	46.9	24.10	24.15	-46.9	13,448	-0.35%
2020/02/05	0	0.00	11	23.88	23.80	-11	13,457	-0.08%
2020/02/04	9	23.36	0	0.00	23.55	9	13,309	0.07%
2020/02/03	12	23.14	8.7	23.29	23.45	3.3	13,336	0.02%
2020/01/31	17	23.60	22	23.75	23.60	-5	13,143	-0.04%
2020/01/30	44.1	23.69	21	23.73	23.50	23	12,848	0.18%
2020/01/20	6	24.47	1	24.55	24.55	5	11,839	0.04%
2020/01/17	0	0.00	6	24.16	24.35	-6	11,632	-0.05%
2020/01/15	0	0.00	6	23.98	24.00	-6	11,652	-0.05%
2020/01/14	50	23.95	4	24.00	24.00	46	11,648	0.39%
2020/01/13	2	23.65	1	23.80	23.90	1	11,468	0.01%
2020/01/10	3	23.55	89	23.50	23.60	-86	11,338	-0.76%
2020/01/09	0	0.00	1	23.45	23.50	-1	11,236	-0.01%
2020/01/08	7	23.29	50	23.30	23.25	-43	11,153	-0.39%
2020/01/07	5	23.61	30.7	23.60	23.55	-25.7	10,817	-0.24%
2020/01/06	2	23.70	0	0.00	23.70	2	10,787	0.02%
2020/01/03	1	23.75	0.4	23.85	23.85	0.6	10,770	0.01%
2020/01/02	12.1	23.69	1	23.70	23.70	11.1	10,775	0.10%
2019/12/31	2	23.75	0	0.00	23.70	2	10,678	0.02%
2019/12/27	2	23.80	7	23.86	23.95	-5	10,620	-0.05%
2019/12/26	0	0.00	1	23.75	23.85	-1	10,649	-0.01%
2019/12/25	0	0.00	8.1	23.85	23.85	-8.1	10,913	-0.07%
2019/12/24	2	23.80	2.1	23.85	23.85	-0.1	11,117	0.00%
2019/12/23	5	23.80	1	23.95	23.95	4	11,246	0.04%
2019/12/20	5	23.90	0	23.90	23.90	5	11,508	0.04%
2019/12/19	0	0.00	5	23.98	24.00	-5	11,463	-0.04%
2019/12/18	0	0.00	9.3	23.82	23.90	-9.3	11,314	-0.08%
2019/12/17	4	23.40	17	23.47	23.60	-13	11,273	-0.12%
2019/12/16	1	23.20	0	0.00	23.20	1	11,028	0.01%
2019/12/13	0	0.00	26	23.25	23.30	-26	11,039	-0.24%
2019/12/12	0.7	23.10	143.7	23.01	23.10	-143	10,927	-1.31%	大賣/鉅額交易
2019/12/11	0	0.00	1	23.00	22.95	-1	10,866	-0.01%
2019/12/10	0	0.00	10	23.00	23.00	-10	10,902	-0.09%
2019/12/06	2	22.85	1.4	22.95	22.95	0.6	11,363	0.01%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/04	1	22.85	1	22.95	23.00	0	11,564	0.00%
2019/12/03	0.7	23.00	2	23.00	23.00	-1.3	11,580	-0.01%
2019/11/29	3	22.95	2	22.90	22.95	1	11,612	0.01%
2019/11/27	0	0.00	4	23.00	23.00	-4	11,783	-0.03%
2019/11/26	0	0.00	76	22.99	23.00	-76	11,788	-0.64%
2019/11/25	11	22.80	0.2	22.90	22.80	10.8	10,965	0.10%
2019/11/21	3	22.65	0.4	22.80	22.65	2.6	11,226	0.02%
2019/11/20	11	22.80	3	22.85	22.90	8	11,233	0.07%
2019/11/19	0	0.00	1	22.80	22.90	-1	11,302	-0.01%
2019/11/18	0	0.00	10	22.65	22.80	-10	11,331	-0.09%
2019/11/15	4	22.61	1	22.65	22.60	3	11,356	0.03%
2019/11/14	0	0.00	12	22.65	22.60	-12	11,438	-0.10%
2019/11/13	5	22.60	5	22.75	22.60	0	11,539	0.00%
2019/11/12	20	22.80	0	0.00	22.80	20	11,527	0.17%
2019/11/11	5	22.65	10	22.65	22.80	-5	11,606	-0.04%
2019/11/08	0.1	22.80	6	22.70	22.80	-5.9	11,848	-0.05%
2019/11/07	2	22.80	9	22.75	22.75	-7	12,405	-0.06%
2019/11/06	0	0.00	11	22.74	22.75	-11	12,798	-0.09%
2019/11/05	2.1	22.63	2	22.65	22.75	0.1	12,933	0.00%
2019/11/04	0	0.00	25	22.60	22.70	-25	13,020	-0.19%
2019/11/01	0	0.00	10	22.40	22.50	-10	13,185	-0.08%
2019/10/31	1	22.35	0	0.00	22.35	1	13,385	0.01%
2019/10/30	1	22.20	1.2	22.27	22.35	-0.2	13,344	0.00%
2019/10/29	1	22.25	11	22.30	22.30	-10	13,517	-0.07%
2019/10/28	1	22.30	0	0.00	22.30	1	13,625	0.01%
2019/10/25	0	0.00	5.4	22.21	22.30	-5.4	13,741	-0.04%
2019/10/24	0	0.00	50	22.20	22.20	-50	13,792	-0.36%
2019/10/23	24	22.00	1	22.00	22.00	23	13,820	0.17%
2019/10/22	5	22.05	1	22.20	22.25	4	13,707	0.03%
2019/10/21	0	0.00	40.3	22.11	22.20	-40.3	13,680	-0.29%
2019/10/18	3	22.10	1	22.10	22.05	2	13,716	0.01%
2019/10/17	1	22.15	0	0.00	22.10	1	13,774	0.01%
2019/10/16	0.3	22.15	5	22.00	22.10	-4.7	13,738	-0.03%
2019/10/15	1	22.05	1.1	22.05	22.05	-0.1	13,859	0.00%
2019/10/14	5	22.00	0	0.00	22.05	5	13,958	0.04%
2019/10/09	23	21.91	0	0.00	21.85	23	13,990	0.16%
2019/10/07	6	21.91	0	0.00	21.90	6	13,985	0.04%
2019/10/04	1	21.95	3.2	21.94	22.00	-2.2	14,101	-0.02%
2019/10/03	8	21.83	0	0.00	21.80	8	14,166	0.06%
2019/10/01	5	21.85	0	0.00	22.05	5	14,155	0.04%
2019/09/27	13	21.86	0	0.00	21.80	13	13,955	0.09%
2019/09/26	5.7	21.97	0	0.00	21.95	5.7	13,866	0.04%
2019/09/25	53	21.93	0	0.00	22.10	53	13,860	0.38%
2019/09/24	12.9	22.13	0	0.00	22.15	12.9	13,610	0.09%
2019/09/23	5	22.25	50	22.25	22.20	-45	13,511	-0.33%
2019/09/20	0	0.00	0.2	22.50	22.40	-0.2	13,608	0.00%
2019/09/19	0	0.00	5	22.20	22.25	-5	13,402	-0.04%
2019/09/18	1	22.15	0	22.35	22.25	1	13,475	0.01%
2019/09/17	0	0.00	1	22.15	22.20	-1	13,455	-0.01%
2019/09/16	5	22.10	1	22.05	22.10	4	13,651	0.03%
2019/09/12	6	22.08	0	0.00	22.00	6	13,649	0.04%
2019/09/11	0	0.00	26	21.96	22.00	-26	13,909	-0.19%
2019/09/10	50	21.90	2	22.00	22.00	48	13,768	0.35%
2019/09/09	6	21.60	0	0.00	21.65	6	13,534	0.04%
2019/09/06	0	0.00	1	21.40	21.55	-1	13,409	-0.01%
2019/09/05	12	21.47	0	0.00	21.50	12	13,401	0.09%
2019/09/04	4	21.28	0	0.00	21.45	4	13,652	0.03%
2019/09/03	11.1	21.42	0	0.00	21.35	11.1	13,704	0.08%
2019/09/02	7	21.50	0	0.00	21.50	7	13,908	0.05%
2019/08/29	3.3	21.20	0	0.00	21.20	3.3	14,016	0.02%
2019/08/28	2	21.25	0	0.00	21.20	2	14,105	0.01%
2019/08/27	9	21.11	7	21.18	21.25	2	14,236	0.01%
2019/08/26	13.8	21.21	1	21.25	21.20	12.8	14,353	0.09%
2019/08/23	1.5	21.47	0	0.00	21.45	1.5	14,436	0.01%
2019/08/21	9	21.17	0	0.00	21.15	9	14,802	0.06%
2019/08/20	13	21.30	0	0.00	21.30	13	14,756	0.09%
2019/08/19	3.1	21.37	0	0.00	21.35	3.1	14,771	0.02%
2019/08/16	12	21.13	3	21.00	21.25	9	14,775	0.06%
2019/08/15	2	21.05	1	21.05	21.15	1	14,743	0.01%
2019/08/14	6	21.23	20	21.20	21.20	-14	14,896	-0.09%
2019/08/13	61	21.29	0	0.00	21.15	61	14,958	0.41%
2019/08/12	47	21.42	5	21.50	21.55	42	14,659	0.29%
2019/08/08	23.5	22.79	0.5	22.80	22.80	23	14,130	0.16%
2019/08/07	37.5	22.71	1	22.75	22.70	36.5	13,781	0.26%
2019/08/06	4	22.74	1	22.90	22.80	3	13,633	0.02%
2019/08/05	3	22.90	1	23.00	23.00	2	13,534	0.01%
2019/08/02	15	22.89	35	22.90	22.95	-20	13,376	-0.15%
2019/08/01	32	23.10	0	0.00	23.10	32	13,283	0.24%
2019/07/31	1	23.20	6	23.30	23.40	-5	13,181	-0.04%
2019/07/30	0	0.00	10.1	23.22	23.25	-10.1	12,971	-0.08%
2019/07/29	0	0.00	11	23.15	23.10	-11	12,951	-0.08%
2019/07/26	0	0.00	49	23.10	23.10	-49	13,022	-0.38%
2019/07/25	20	23.05	15	23.07	23.15	5	13,305	0.04%
2019/07/24	2	23.05	1	23.10	23.10	1	13,494	0.01%
2019/07/22	1	23.10	0	0.00	23.10	1	13,645	0.01%
2019/07/19	1.5	23.00	0	0.00	23.10	1.5	13,669	0.01%
2019/07/18	0	0.00	7	23.05	23.05	-7	13,691	-0.05%
2019/07/17	0	0.00	62	22.95	23.10	-62	13,705	-0.45%
2019/07/16	0.1	23.00	11	22.98	23.00	-10.9	13,557	-0.08%
2019/07/15	0	0.00	4	23.00	22.90	-4	13,661	-0.03%
2019/07/11	0	0.00	6	22.90	22.90	-6	13,821	-0.04%
2019/07/10	0	0.00	11	22.83	22.85	-11	13,815	-0.08%
2019/07/09	0	0.00	2	22.75	22.70	-2	13,823	-0.01%
2019/07/08	7	22.71	0	0.00	22.75	7	13,857	0.05%
2019/07/05	1	22.80	0	0.00	22.85	1	13,944	0.01%
2019/07/04	3.6	22.79	0	0.00	22.80	3.6	14,021	0.03%
2019/07/03	6	22.68	7	22.73	22.75	-1	14,147	-0.01%
2019/07/02	0	0.00	3	22.67	22.80	-3	14,214	-0.02%
2019/07/01	5	22.80	0	0.00	22.75	5	14,227	0.04%
2019/06/28	11	22.75	40	22.80	22.80	-29	14,211	-0.20%
2019/06/27	0.5	22.75	11	22.80	22.75	-10.5	14,267	-0.07%
2019/06/26	2	22.70	1	22.75	22.70	1	14,310	0.01%
2019/06/24	5	22.52	7	22.55	22.70	-2	14,435	-0.01%
2019/06/21	0.5	22.50	2	22.70	22.50	-1.5	14,485	-0.01%
2019/06/20	0	0.00	8.4	22.70	22.70	-8.4	14,356	-0.06%
2019/06/19	0	0.00	14	22.65	22.70	-14	14,359	-0.10%
2019/06/18	0	0.00	12	22.26	22.30	-12	14,115	-0.09%
2019/06/17	6	22.35	10	22.40	22.20	-4	14,261	-0.03%
2019/06/14	10	22.15	0	0.00	22.20	10	14,344	0.07%
2019/06/13	0	0.00	1	21.90	22.15	-1	14,388	-0.01%
2019/06/12	8	21.91	73.1	21.97	21.95	-65.1	14,568	-0.45%
2019/06/11	4	22.48	1	22.60	22.25	3	14,295	0.02%
2019/06/10	0	0.00	24	22.74	22.75	-24	14,171	-0.17%
2019/06/06	0	0.00	5	22.65	22.70	-5	14,044	-0.04%
2019/06/05	0	0.00	1.1	22.64	22.50	-1.1	13,920	-0.01%
2019/06/04	2	22.45	2	22.50	22.60	0	13,830	0.00%
2019/06/03	0	0.00	10	22.35	22.35	-10	13,739	-0.07%
2019/05/31	2	22.25	3	22.60	22.60	-1	13,666	-0.01%
2019/05/30	10	22.40	3	22.45	22.45	7	13,369	0.05%
2019/05/29	13	22.20	0	0.00	22.30	13	13,525	0.10%
2019/05/27	0	0.00	1	22.15	22.15	-1	13,278	-0.01%
2019/05/24	2	22.00	0	0.00	22.10	2	13,360	0.01%
2019/05/23	2	22.00	0	0.00	21.90	2	13,387	0.01%
2019/05/22	7	21.90	0	0.00	21.95	7	13,370	0.05%
2019/05/21	1	22.15	19	22.13	22.20	-18	13,414	-0.13%
2019/05/20	20	21.95	3	22.00	21.85	17	13,181	0.13%
2019/05/17	3	21.60	5	21.65	21.55	-2	13,055	-0.02%
2019/05/14	6	21.41	0	0.00	21.40	6	13,298	0.05%
2019/05/13	1	21.65	1	21.70	21.50	0	13,300	0.00%
2019/05/10	28	21.73	1	21.80	21.60	27	13,452	0.20%
2019/05/09	7	21.81	0	0.00	21.70	7	13,437	0.05%
2019/05/08	6	21.85	21	21.85	21.90	-15	13,381	-0.11%
2019/05/07	11	21.93	1	22.00	21.95	10	13,383	0.07%
2019/05/06	5	21.80	15	21.82	21.80	-10	13,447	-0.07%
2019/05/03	0	0.00	12	22.00	22.00	-12	13,361	-0.09%
2019/05/02	9	22.03	10	22.05	22.00	-1	13,187	-0.01%
2019/04/30	1	22.05	8	22.00	22.05	-7	12,997	-0.05%
2019/04/29	3.9	21.83	1	21.85	21.90	2.9	12,813	0.02%
2019/04/26	2.2	21.53	15	21.50	21.60	-12.8	12,793	-0.10%
2019/04/25	7	21.55	5.4	21.60	21.60	1.6	12,795	0.01%
2019/04/24	10	21.40	19.1	21.46	21.50	-9.1	12,837	-0.07%
2019/04/23	0	0.00	19.9	21.30	21.40	-19.9	13,070	-0.15%
2019/04/22	1	21.35	0	0.00	21.35	1	13,112	0.01%
2019/04/19	0	21.45	2	21.50	21.55	-2	13,184	-0.01%
2019/04/18	2	21.25	4	21.31	21.35	-2	13,089	-0.02%
2019/04/17	2	21.28	3	21.25	21.35	-1	13,227	-0.01%
2019/04/16	1	21.25	0.1	21.30	21.30	1	13,163	0.01%
2019/04/15	0	0.00	13	21.34	21.30	-13	13,179	-0.10%
2019/04/12	1	21.30	0	0.00	21.30	1	13,147	0.01%
2019/04/10	4	21.25	0	0.00	21.30	4	13,026	0.03%
2019/04/09	1	21.20	2	21.25	21.25	-1	13,024	-0.01%
2019/04/08	0.6	21.20	0	0.00	21.15	0.6	12,939	0.00%
2019/04/02	0	0.00	2	21.10	21.10	-2	12,674	-0.02%
2019/04/01	1	21.10	19	21.12	21.10	-18	12,738	-0.14%
2019/03/29	10.8	21.05	5	21.05	21.10	5.8	12,527	0.05%
2019/03/27	0	0.00	32	21.05	21.10	-32	12,282	-0.26%
2019/03/26	0	0.00	1.5	21.07	21.10	-1.5	12,412	-0.01%
2019/03/25	6	20.95	10	20.95	20.90	-4	12,408	-0.03%
2019/03/22	2	21.10	3	21.10	21.10	-1	12,398	-0.01%
2019/03/21	1	21.10	1	21.00	21.10	0	12,367	0.00%
2019/03/20	0	0.00	22	20.98	21.10	-22	12,349	-0.18%
2019/03/19	5.9	21.04	0	0.00	21.00	5.9	12,260	0.05%
2019/03/18	0	0.00	5	20.91	21.00	-5	12,225	-0.04%
2019/03/15	3	20.90	2	21.00	20.85	1	12,204	0.01%
2019/03/14	6	21.03	2	21.00	20.95	4	12,020	0.03%
2019/03/13	1	20.95	13	20.89	21.00	-12	12,131	-0.10%
2019/03/12	0	21.00	0.5	21.00	21.00	-0.5	12,198	0.00%
2019/03/11	6	20.89	5	20.90	20.80	1	12,255	0.01%
2019/03/08	5	20.85	0	0.00	20.85	5	12,463	0.04%
2019/03/07	0	0.00	10.9	20.90	20.95	-10.9	13,755	-0.08%
2019/03/06	6	20.86	377	20.90	20.90	-371	13,759	-2.70%	大賣/鉅額交易
2019/03/05	25	20.81	10	20.85	20.80	15	13,811	0.11%
2019/03/04	10	20.75	13	20.88	20.95	-3	13,833	-0.02%
2019/02/27	18	20.70	15.1	20.80	20.80	2.9	13,662	0.02%
2019/02/26	10	20.75	7	20.76	20.80	3	13,556	0.02%
2019/02/25	2	20.73	0	0.00	20.80	2	13,491	0.01%
2019/02/22	0.5	20.80	0.3	20.80	20.80	0.2	13,473	0.00%
2019/02/21	0	0.00	24.1	20.65	20.70	-24.1	13,426	-0.18%
2019/02/20	4	20.60	0	0.00	20.60	4	13,380	0.03%
2019/02/19	5	20.55	0	0.00	20.55	5	13,330	0.04%
2019/02/18	1	20.60	0	0.00	20.60	1	13,292	0.01%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/14	0	0.00	3	20.70	20.60	-3	13,277	-0.02%
2019/02/13	0	0.00	35	20.65	20.60	-35	13,139	-0.27%
2019/02/12	0	0.00	21	20.50	20.60	-21	12,983	-0.16%
2019/02/11	3	20.45	4	20.45	20.40	-1	13,010	-0.01%
2019/01/30	0	0.00	6	20.38	20.40	-6	12,914	-0.05%
2019/01/29	0	0.00	10	20.35	20.35	-10	12,803	-0.08%
2019/01/23	0.4	20.20	0	0.00	20.10	0.4	12,812	0.00%
2019/01/22	10	20.20	0	0.00	20.25	10	12,967	0.08%
2019/01/17	5	19.95	3	20.00	20.05	2	13,148	0.02%
2019/01/16	1	20.05	0	0.00	20.00	1	13,252	0.01%
2019/01/15	21	20.05	1	20.10	20.15	20	13,330	0.15%
2019/01/11	0	0.00	10	20.18	20.20	-10	13,167	-0.08%
2019/01/10	1	20.10	5	20.20	20.20	-4	13,134	-0.03%
2019/01/09	0	0.00	35	20.14	20.20	-35	13,208	-0.26%
2019/01/08	0	0.00	8	19.95	19.95	-8	13,166	-0.06%
2019/01/07	1	19.95	2	19.95	20.00	-1	13,344	-0.01%
2019/01/04	2	19.80	0	0.00	19.85	2	13,757	0.01%
2019/01/03	7	19.86	0.7	19.95	19.90	6.3	14,644	0.04%
2019/01/02	12	19.74	0	0.00	19.80	12	14,784	0.08%
2018/12/28	0	0.00	3	19.95	20.00	-3	14,930	-0.02%
2018/12/27	2	19.78	2	19.90	19.85	0	15,072	0.00%
2018/12/26	3	19.65	6	19.70	19.70	-3	15,158	-0.02%
2018/12/25	4	19.65	0	0.00	19.65	4	15,243	0.03%
2018/12/24	3	19.65	0	0.00	19.80	3	15,418	0.02%
2018/12/22	4	19.74	0	0.00	19.70	4	15,400	0.03%
2018/12/21	7	19.77	15	19.80	19.75	-8	15,610	-0.05%
2018/12/19	0	0.00	1	19.70	19.90	-1	15,710	-0.01%
2018/12/18	2	19.75	0	0.00	19.80	2	15,626	0.01%
2018/12/17	26	19.80	0	0.00	19.85	26	15,797	0.16%
2018/12/14	12	19.93	0	0.00	19.95	12	15,718	0.08%
2018/12/13	0	0.00	2	19.95	19.90	-2	15,678	-0.01%
2018/12/12	5	19.75	7	19.84	19.75	-2	15,670	-0.01%
2018/12/11	3	19.73	1	19.80	19.75	2	15,534	0.01%
2018/12/10	14	19.76	2	19.75	19.75	12	15,478	0.08%
2018/12/07	5	19.89	1	19.90	19.85	4	15,470	0.03%
2018/12/06	14	19.85	0	0.00	19.90	14	15,479	0.09%
2018/12/05	24	19.95	1	20.00	19.95	23	15,370	0.15%
2018/12/04	9	20.00	0	0.00	20.00	9	15,341	0.06%
2018/12/03	26	20.10	40	20.15	20.05	-14	15,249	-0.09%
2018/11/30	68	20.01	3	20.40	19.95	65	14,999	0.43%
2018/11/29	0	0.00	2	20.20	20.20	-2	13,787	-0.01%
2018/11/28	2	20.15	0	0.00	20.25	2	13,781	0.01%
2018/11/27	10	20.10	0	0.00	20.35	10	13,689	0.07%
2018/11/21	0	0.00	3	20.35	20.35	-3	13,660	-0.02%
2018/11/20	1	20.40	2	20.45	20.40	-1	13,651	-0.01%
2018/11/19	0	0.00	11	20.45	20.45	-11	13,610	-0.08%
2018/11/16	0	0.00	16	20.38	20.40	-16	13,653	-0.12%
2018/11/15	0	0.00	5	20.25	20.30	-5	13,690	-0.04%
2018/11/13	1	20.05	1	19.90	20.00	0	13,770	0.00%
2018/11/12	0	0.00	3	20.17	20.20	-3	13,651	-0.02%
2018/11/09	1	20.25	3	20.15	20.25	-2	13,745	-0.01%
2018/11/08	0	0.00	37.2	20.22	20.30	-37.2	13,805	-0.27%
2018/11/07	0	0.00	5	19.96	20.00	-5	13,680	-0.04%
2018/11/06	15	19.75	22	19.77	19.85	-7	13,744	-0.05%
2018/11/02	5	19.45	0	0.00	19.65	5	15,174	0.03%
2018/11/01	12	19.43	0	0.00	19.40	12	15,487	0.08%
2018/10/31	7	19.51	2	19.55	19.55	5	15,679	0.03%
2018/10/30	4	19.36	11	19.38	19.40	-7	15,741	-0.04%
2018/10/29	3	19.35	2	19.35	19.40	1	15,706	0.01%
2018/10/26	2	19.40	11	19.45	19.50	-9	15,824	-0.06%
2018/10/25	18	19.30	3	19.35	19.40	15	15,814	0.09%
2018/10/24	10	19.37	6	19.43	19.50	4	15,712	0.03%
2018/10/23	8	19.66	1	19.65	19.60	7	15,663	0.04%
2018/10/22	10	19.70	0	0.00	19.90	10	15,776	0.06%
2018/10/19	12	19.71	5	19.85	19.85	7	15,905	0.04%
2018/10/18	0	0.00	6	19.79	19.80	-6	15,881	-0.04%
2018/10/17	5	19.81	0	0.00	19.75	5	15,910	0.03%
2018/10/16	4	19.80	138	19.80	19.80	-134	15,759	-0.85%	大賣/鉅額交易
2018/10/15	30	19.90	6	19.90	19.80	24	15,581	0.15%
2018/10/12	34	19.85	9.1	19.94	20.10	24.9	15,337	0.16%
2018/10/11	62	20.05	136	20.02	19.95	-74	14,895	-0.50%	大賣/
2018/10/09	1	20.50	52	20.70	20.60	-51	13,961	-0.37%
2018/10/08	1	20.40	42	20.51	20.50	-41	13,803	-0.30%
2018/10/05	32	20.41	81	20.43	20.40	-49	13,606	-0.36%
2018/10/04	6.9	20.47	0	0.00	20.50	6.9	13,384	0.05%
2018/10/03	2.1	20.58	3	20.60	20.55	-0.9	13,224	-0.01%
2018/10/02	2	20.65	0	0.00	20.60	2	13,181	0.02%
2018/09/28	13	20.84	0.1	20.95	20.80	12.9	13,046	0.10%
2018/09/27	35	20.95	1	20.80	20.95	34	12,889	0.26%
2018/09/26	0	0.00	1	20.80	20.80	-1	12,705	-0.01%
2018/09/25	5	20.75	5.1	20.70	20.80	-0.1	12,703	0.00%
2018/09/21	1	20.65	7	20.70	20.70	-6	12,669	-0.05%
2018/09/20	5	20.60	3	20.60	20.60	2	12,513	0.02%
2018/09/19	50	20.45	11.9	20.51	20.55	38.1	12,606	0.30%
2018/09/18	1	20.50	0	20.50	20.40	1	12,690	0.01%
2018/09/17	4	20.45	10	20.40	20.40	-6	12,752	-0.05%
2018/09/13	1.5	20.60	25	20.51	20.55	-23.5	13,007	-0.18%
2018/09/12	2	20.35	3	20.40	20.40	-1	13,026	-0.01%
2018/09/11	0	0.00	8.2	20.35	20.40	-8.2	13,095	-0.06%
2018/09/10	1	20.30	4	20.39	20.35	-3	13,387	-0.02%
2018/09/07	0	0.00	2	20.45	20.40	-2	13,665	-0.01%
2018/09/06	0	0.00	1	20.35	20.50	-1	13,713	-0.01%
2018/09/05	6	20.37	4	20.39	20.35	2	13,747	0.01%
2018/09/04	8	20.45	0	0.00	20.45	8	13,715	0.06%
2018/09/03	2	20.43	0	0.00	20.50	2	13,686	0.01%
2018/08/31	1	20.40	1	20.40	20.55	0	13,770	0.00%
2018/08/30	10	20.45	0	0.00	20.40	10	13,775	0.07%
2018/08/29	20	20.45	2	20.50	20.50	18	13,910	0.13%
2018/08/28	22	20.40	0	0.00	20.45	22	13,931	0.16%
2018/08/27	6	20.40	1	20.45	20.35	5	13,980	0.04%
2018/08/24	2	20.45	0	0.00	20.50	2	14,136	0.01%
2018/08/23	26	20.50	2	20.50	20.55	24	15,122	0.16%
2018/08/22	85	20.48	0	0.00	20.50	85	15,393	0.55%
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/17	6	20.26	0	0.00	20.25	6	15,218	0.04%
2018/08/16	4	20.15	0	0.00	20.15	4	15,237	0.03%
2018/08/15	19	20.28	0	0.00	20.20	19	15,188	0.13%
2018/08/14	23	20.35	0	0.00	20.35	23	15,051	0.15%
2018/08/13	3	20.35	4	20.49	20.40	-1	15,029	-0.01%
2018/08/10	131	20.40	90	20.50	20.50	41	14,979	0.27%	大買/
2018/08/09	2	21.35	36	21.36	21.35	-34	14,262	-0.24%
2018/08/08	12.6	21.23	0	0.00	21.30	12.6	13,596	0.09%
2018/08/07	16	21.20	0	0.00	21.25	16	13,425	0.12%
2018/08/06	4	21.06	23	21.15	21.20	-19	13,258	-0.14%
2018/08/03	0	0.00	10	21.00	21.05	-10	13,145	-0.08%
2018/08/02	16	20.99	5	21.00	20.95	11	13,076	0.08%
2018/08/01	10	21.00	0	0.00	21.05	10	12,969	0.08%
2018/07/31	1	21.00	0	0.00	21.05	1	12,901	0.01%
2018/07/30	0	0.00	0.7	21.00	21.00	-0.7	12,737	-0.01%
2018/07/27	10	20.95	0	0.00	21.00	10	12,644	0.08%
2018/07/26	3	20.80	0	0.00	20.90	3	12,461	0.02%
2018/07/25	4	20.83	0	0.00	20.80	4	12,412	0.03%
2018/07/24	0	0.00	20	20.80	20.85	-20	12,438	-0.16%
2018/07/23	0	0.00	16	20.65	20.75	-16	12,613	-0.13%
2018/07/20	1	20.60	0	0.00	20.70	1	12,632	0.01%
2018/07/19	1	20.70	0	0.00	20.60	1	12,655	0.01%
2018/07/18	0	0.00	17	20.71	20.75	-17	12,722	-0.13%
2018/07/17	1	20.60	10	20.60	20.60	-9	12,746	-0.07%
2018/07/13	0	0.00	3	20.60	20.65	-3	12,872	-0.02%
2018/07/12	7	20.59	0.2	20.60	20.60	6.8	12,895	0.05%
2018/07/11	1	20.40	1	20.40	20.40	0	12,950	0.00%
2018/07/06	4	20.19	0	0.00	20.25	4	13,005	0.03%
2018/07/05	2	20.30	0	0.00	20.20	2	12,962	0.02%
2018/07/03	25	20.27	0.4	20.30	20.20	24.6	13,139	0.19%
2018/07/02	17	20.36	0	0.00	20.30	17	13,109	0.13%
2018/06/28	2	20.30	0	0.00	20.35	2	12,928	0.02%
2018/06/27	3	20.37	10	20.40	20.35	-7	12,830	-0.05%
2018/06/26	16	20.40	0	0.00	20.35	16	12,851	0.12%
2018/06/25	11	20.45	0	0.00	20.45	11	12,814	0.09%
2018/06/21	10	20.50	0	0.00	20.50	10	12,710	0.08%
2018/06/20	2	20.40	0	0.00	20.50	2	12,782	0.02%
2018/06/19	24	20.54	0	0.00	20.40	24	12,743	0.19%
2018/06/14	10	20.75	5	20.75	20.70	5	12,164	0.04%
2018/06/12	1	21.00	0	0.00	20.90	1	12,537	0.01%
2018/06/07	1	21.00	8	21.01	21.10	-7	12,728	-0.05%
2018/06/06	0	0.00	11	21.00	21.00	-11	12,734	-0.09%
2018/06/05	2	20.85	24	20.90	20.90	-22	12,607	-0.17%
2018/06/01	6	20.35	0	20.75	20.75	6	12,550	0.05%
2018/05/31	19	20.49	0	0.00	20.35	19	12,429	0.15%
2018/05/30	15	20.62	0	0.00	20.55	15	11,583	0.13%
2018/05/28	0	0.00	1	20.90	20.95	-1	11,623	-0.01%
2018/05/25	0	0.00	1	20.80	20.85	-1	11,844	-0.01%
2018/05/24	3	20.60	0	0.00	20.75	3	11,927	0.03%
2018/05/22	6	20.73	0	0.00	20.70	6	12,129	0.05%
2018/05/21	5	20.80	1	20.80	20.80	4	12,281	0.03%
2018/05/18	4	20.70	20	20.75	20.80	-16	12,497	-0.13%
2018/05/17	0	0.00	12	20.65	20.65	-12	12,745	-0.09%
2018/05/16	0	0.00	1	20.70	20.65	-1	12,786	-0.01%
2018/05/15	2	20.68	1	20.80	20.55	1	13,080	0.01%
2018/05/14	1	20.55	1	20.65	20.70	0	13,806	0.00%
2018/05/11	0	0.00	11	20.54	20.60	-11	13,895	-0.08%
2018/05/10	1	20.35	0.7	20.40	20.35	0.3	13,823	0.00%
2018/05/09	15	20.30	0.4	20.35	20.30	14.6	13,841	0.11%
2018/05/04	0	0.00	11.1	20.30	20.30	-11.1	13,988	-0.08%
2018/05/03	0	0.00	2	20.40	20.40	-2	13,969	-0.01%
2018/04/30	2	20.43	2	20.45	20.40	0	14,058	0.00%
2018/04/27	1	20.45	0	0.00	20.45	1	14,028	0.01%
2018/04/26	10	20.50	31	20.50	20.50	-21	13,954	-0.15%
2018/04/25	10	20.40	0	0.00	20.50	10	13,979	0.07%
2018/04/24	2	20.45	0	0.00	20.50	2	14,070	0.01%
2018/04/23	2	20.40	6	20.45	20.50	-4	14,225	-0.03%
2018/04/20	0	0.00	5	20.40	20.40	-5	14,265	-0.04%
2018/04/19	0.5	20.40	10	20.35	20.40	-9.5	14,392	-0.07%
2018/04/18	5	20.25	4	20.25	20.25	1	14,412	0.01%
2018/04/17	1.4	20.21	0	0.00	20.25	1.4	14,531	0.01%
2018/04/16	0	0.00	2	20.25	20.25	-2	14,616	-0.01%
2018/04/13	3	20.30	0	0.00	20.30	3	14,736	0.02%
2018/04/11	9	20.32	1.2	20.35	20.30	7.8	15,149	0.05%
2018/04/10	3	20.28	2	20.25	20.30	1	15,179	0.01%
2018/04/09	5	20.16	0	0.00	20.20	5	15,205	0.03%
2018/04/02	25	20.26	0	0.00	20.25	25	15,180	0.16%
2018/03/31	60	20.30	10	20.25	20.30	50	15,155	0.33%
2018/03/28	2	20.15	0	0.00	20.20	2	14,917	0.01%
2018/03/26	7	20.00	8	20.00	20.05	-1	14,743	-0.01%
2018/03/23	5	20.00	6	20.00	20.05	-1	14,680	-0.01%
2018/03/21	0	0.00	2	20.10	20.10	-2	14,523	-0.01%
2018/03/20	0	0.00	1	20.10	20.10	-1	14,697	-0.01%
2018/03/19	0.2	20.20	0	0.00	20.20	0.2	14,759	0.00%
2018/03/16	1	20.20	0	0.00	20.15	1	14,755	0.01%
2018/03/15	0.8	20.15	2	20.15	20.05	-1.2	14,458	-0.01%
2018/03/14	1	20.15	12	20.15	20.15	-11	14,458	-0.08%
2018/03/13	11	20.05	1	20.15	20.15	10	14,528	0.07%
2018/03/06	5.3	19.91	4	19.91	19.95	1.3	14,871	0.01%
2018/03/05	12	19.81	16	19.86	19.80	-4	15,202	-0.03%
2018/03/02	3	19.72	4	19.80	19.80	-1	15,164	-0.01%
2018/02/27	0	0.00	5.2	20.05	20.00	-5.2	15,014	-0.03%
2018/02/26	1	20.10	6	20.04	20.10	-5	14,821	-0.03%
2018/02/23	0	0.00	11	20.00	19.90	-11	14,730	-0.07%
2018/02/22	10	19.75	5	19.80	19.85	5	14,828	0.03%
2018/02/21	11	19.75	20.4	19.73	19.75	-9.4	14,934	-0.06%
2018/02/12	38.5	19.48	2	19.50	19.45	36.5	14,828	0.25%
2018/02/09	8	19.45	60	19.50	19.45	-52	14,731	-0.35%
2018/02/08	0.3	19.80	0	0.00	19.70	0.3	14,738	0.00%
2018/02/07	11	19.68	10	19.79	19.65	1	14,846	0.01%
2018/02/06	19	19.64	15	19.72	19.50	4	14,673	0.03%
2018/02/02	6	20.15	0	0.00	20.15	6	13,758	0.04%
2018/02/01	2	20.15	4	20.15	20.15	-2	13,744	-0.01%
2018/01/31	6	19.96	3	20.00	20.15	3	13,795	0.02%
2018/01/30	0	0.00	1	20.20	20.05	-1	13,776	-0.01%
2018/01/29	1	20.10	31.5	20.10	20.20	-30.5	13,903	-0.22%
2018/01/26	10	20.00	0	0.00	20.05	10	14,056	0.07%
2018/01/25	0	0.00	17	20.04	20.10	-17	14,021	-0.12%
2018/01/24	5	19.90	1	20.00	20.00	4	14,001	0.03%
2018/01/22	21	20.02	8	20.00	20.00	13	14,205	0.09%
2018/01/19	2	20.00	11	20.00	20.05	-9	14,874	-0.06%
2018/01/18	6	20.05	41	20.05	20.05	-35	15,315	-0.23%
2018/01/17	0	0.00	7	20.01	20.05	-7	15,281	-0.05%
2018/01/16	7	19.99	9	19.99	20.00	-2	15,215	-0.01%
2018/01/15	23	19.95	12	19.95	20.00	11	15,109	0.07%
2018/01/11	1	19.80	0	0.00	19.85	1	15,111	0.01%
2018/01/10	3	19.85	0	0.00	19.85	3	15,259	0.02%
2018/01/09	0	0.00	1.1	19.85	19.85	-1.1	15,173	-0.01%
2018/01/08	3	19.77	29	19.82	19.85	-26	15,307	-0.17%
2018/01/05	1	19.60	4	19.60	19.70	-3	15,164	-0.02%
2018/01/04	11	19.60	0	0.00	19.60	11	15,330	0.07%
2018/01/03	3.4	19.54	0	0.00	19.55	3.4	15,580	0.02%
2018/01/02	3	19.52	1	19.50	19.55	2	15,625	0.01%