第一金 (2892)-元大-文心興安券商分點個股進出

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
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/11/22	1.1	27.51	1	27.65	27.65	0.1	17,750	0.00%
2024/11/21	0	0.00	12	27.56	27.60	-12	17,667	-0.07%
2024/11/20	1.7	27.76	11	27.76	27.60	-9.3	17,502	-0.05%
2024/11/19	4.1	27.75	1	27.95	27.95	3	17,178	0.02%
2024/11/18	0.1	27.50	83	27.55	27.65	-82.9	16,318	-0.51%
2024/11/15	0	0.00	13.3	27.21	27.30	-13.3	15,690	-0.08%
2024/11/14	15.1	26.37	1.1	26.30	26.20	14	15,041	0.09%
2024/11/13	4.7	26.42	0.2	26.55	26.60	4.6	14,887	0.03%
2024/11/12	13.2	26.53	20	26.43	26.50	-6.8	14,595	-0.05%
2024/11/11	6	26.74	20	26.75	26.75	-14	14,234	-0.10%
2024/11/08	45.4	26.85	0.2	26.95	26.80	45.2	14,328	0.32%
2024/11/07	2.2	26.82	0	0.00	26.80	2.2	14,622	0.02%
2024/11/06	3.1	26.97	5	27.00	26.90	-2	15,006	-0.01%
2024/11/05	1	27.00	20	27.00	27.10	-19	15,478	-0.12%
2024/11/04	0	0.00	18.9	27.07	27.10	-18.9	15,955	-0.12%
2024/11/01	1.2	26.68	61	26.75	27.00	-59.9	16,582	-0.36%
2024/10/30	0	0.00	36.1	26.98	27.15	-36.1	16,516	-0.22%
2024/10/29	11.2	26.98	0	0.00	27.10	11.2	16,598	0.07%
2024/10/28	0.5	27.25	0	0.00	27.35	0.5	16,654	0.00%
2024/10/25	0	0.00	0.5	27.34	27.35	-0.5	16,774	0.00%
2024/10/24	20	27.08	0	0.00	27.25	20	17,001	0.12%
2024/10/23	25.2	27.23	0	0.00	27.15	25.2	17,176	0.15%
2024/10/21	0	0.00	0.5	27.41	27.25	-0.5	17,241	0.00%
2024/10/18	0.1	27.40	3	27.60	27.60	-2.9	17,317	-0.02%
2024/10/17	0.8	27.10	0	0.00	27.15	0.8	17,415	0.00%
2024/10/16	2.1	27.03	1	27.05	27.05	1.1	17,461	0.01%
2024/10/15	10.3	27.19	95	27.05	27.35	-84.7	17,420	-0.49%
2024/10/14	3	26.92	2.3	26.98	26.90	0.7	17,329	0.00%
2024/10/11	0	0.00	0.1	27.00	26.85	-0.1	17,427	0.00%
2024/10/09	2.5	26.86	0.5	27.00	26.80	2	17,567	0.01%
2024/10/08	2.1	26.88	0	27.00	26.95	2	17,498	0.01%
2024/10/07	4	27.05	0	27.25	27.05	4	17,399	0.02%
2024/10/04	3.2	27.04	4	27.05	27.20	-0.8	17,263	0.00%
2024/10/01	5.5	27.26	0	0.00	27.25	5.5	17,047	0.03%
2024/09/30	1	27.50	53.6	27.74	27.40	-52.6	17,127	-0.31%
2024/09/27	0.5	27.80	0	0.00	27.80	0.5	17,158	0.00%
2024/09/26	0.3	27.75	1	27.80	27.80	-0.7	17,137	0.00%
2024/09/25	1	27.55	1.2	27.64	27.70	-0.2	17,052	0.00%
2024/09/24	1	27.35	0.3	27.55	27.55	0.7	17,032	0.00%
2024/09/23	5.2	27.25	0	0.00	27.35	5.2	17,044	0.03%
2024/09/20	0	0.00	3.2	27.44	27.30	-3.2	17,054	-0.02%
2024/09/19	1	27.20	0.5	27.23	27.20	0.5	16,754	0.00%
2024/09/18	0.3	27.30	0.1	27.30	27.15	0.2	16,790	0.00%
2024/09/16	0.1	27.35	0.7	27.30	27.35	-0.7	17,042	0.00%
2024/09/13	1.1	27.25	0	0.00	27.25	1.1	17,124	0.01%
2024/09/11	10.3	27.01	0	0.00	27.00	10.3	17,138	0.06%
2024/09/10	1	27.00	2	27.30	27.30	-1	17,075	-0.01%
2024/09/09	7.1	26.72	0	0.00	26.95	7.1	16,874	0.04%
2024/09/06	2.1	26.95	3	26.92	27.05	-0.9	16,808	-0.01%
2024/09/05	2	26.75	0	0.00	26.85	2	16,817	0.01%
2024/09/04	8.2	26.65	2	26.75	26.70	6.2	16,875	0.04%
2024/09/03	17	27.04	1	27.15	26.95	16	16,686	0.10%
2024/09/02	2	27.20	0.2	27.35	27.20	1.8	16,748	0.01%
2024/08/30	0	0.00	6	27.21	27.25	-6	16,856	-0.04%
2024/08/29	12.2	27.06	0	0.00	27.05	12.2	16,741	0.07%
2024/08/28	11	27.08	5	27.16	27.20	6	16,786	0.04%
2024/08/27	16	27.17	0	0.00	27.15	16	17,616	0.09%
2024/08/26	3	27.38	6	27.46	27.45	-3	17,847	-0.02%
2024/08/23	0.1	27.20	30	27.25	27.10	-29.9	18,180	-0.16%
2024/08/22	10.1	27.05	2	27.23	27.25	8.1	18,239	0.04%
2024/08/21	0	0.00	1	27.05	27.20	-1	18,507	-0.01%
2024/08/20	20	27.00	2	27.15	27.15	18	18,753	0.10%
2024/08/19	22	26.83	0	0.00	26.85	22	19,222	0.11%
2024/08/16	12	26.86	16	26.95	26.85	-4	19,506	-0.02%
2024/08/15	56.2	26.72	0	0.00	26.55	56.2	19,929	0.28%
2024/08/14	0	27.05	0	0.00	27.00	0	20,630	0.00%
2024/08/13	15.2	26.80	16.9	27.05	26.80	-1.7	21,049	-0.01%
2024/08/12	4.1	27.09	1	27.15	27.00	3.1	21,062	0.01%
2024/08/09	6.2	26.88	1	26.95	26.85	5.2	21,000	0.02%
2024/08/08	18.5	26.49	0	0.00	26.40	18.5	20,644	0.09%
2024/08/07	6.1	28.35	7	28.27	28.25	-0.9	20,144	0.00%
2024/08/06	2	27.93	40.3	28.30	28.20	-38.3	19,803	-0.19%
2024/08/05	8	27.91	25	28.20	28.05	-17	19,387	-0.09%
2024/08/02	7.2	29.05	10	29.23	29.10	-2.8	18,926	-0.01%
2024/08/01	51	29.40	12	29.44	29.45	39	18,749	0.21%
2024/07/30	1	29.20	0.9	29.20	29.35	0.1	18,731	0.00%
2024/07/29	3.7	29.40	10.2	29.43	29.50	-6.5	18,681	-0.03%
2024/07/26	0	0.00	17	29.14	29.30	-17	18,481	-0.09%
2024/07/23	0	0.00	10.5	29.22	29.30	-10.5	18,502	-0.06%
2024/07/22	1	28.95	21	28.87	29.00	-20	18,451	-0.11%
2024/07/19	1.8	28.89	0	0.00	29.15	1.8	18,409	0.01%
2024/07/18	0.2	29.25	28	29.24	29.40	-27.8	18,229	-0.15%
2024/07/17	5	28.95	4.1	28.99	29.00	1	17,927	0.01%
2024/07/16	0	0.00	8	29.01	29.00	-8	17,916	-0.04%
2024/07/15	4.7	28.90	5	29.00	29.00	-0.3	18,134	0.00%
2024/07/12	0	0.00	45	28.86	28.90	-45	18,097	-0.25%
2024/07/11	0	28.80	6	28.89	28.85	-6	18,034	-0.03%
2024/07/10	3	28.68	0	0.00	28.75	3	18,260	0.02%
2024/07/09	1	28.65	48	28.70	28.65	-47	18,170	-0.26%
2024/07/08	0	0.00	2	28.68	28.65	-2	18,107	-0.01%
2024/07/05	85	28.56	30.1	28.55	28.60	54.9	18,089	0.30%
2024/07/04	0.2	28.40	12	28.56	28.60	-11.8	18,172	-0.06%
2024/07/03	10	28.35	2.9	28.15	28.45	7.1	18,068	0.04%
2024/07/01	2	28.00	0	0.00	28.00	2	18,108	0.01%
2024/06/27	0	0.00	0.2	27.90	28.00	-0.2	18,052	0.00%
2024/06/26	7.3	28.03	1	28.01	28.00	6.3	18,086	0.03%
2024/06/25	5	28.10	0	0.00	28.20	5	18,086	0.03%
2024/06/24	1	27.90	11	28.13	28.15	-10	18,037	-0.06%
2024/06/21	0.1	28.00	0	0.00	28.00	0.1	17,998	0.00%
2024/06/20	1	28.05	1.2	28.05	28.10	-0.2	17,764	0.00%
2024/06/19	2.9	28.08	1.1	28.20	28.10	1.9	17,778	0.01%
2024/06/18	0	0.00	3.4	28.00	28.10	-3.4	17,832	-0.02%
2024/06/17	0	0.00	0.2	27.98	27.95	-0.2	17,950	0.00%
2024/06/14	1	27.95	1	27.85	27.95	0	17,971	0.00%
2024/06/13	0	0.00	14	27.89	27.80	-14	18,027	-0.08%
2024/06/12	11	27.70	0.1	27.70	27.70	10.9	18,487	0.06%
2024/06/11	0	0.00	4.2	27.90	27.80	-4.2	18,774	-0.02%
2024/06/07	3	27.78	0	0.00	27.80	3	18,801	0.02%
2024/06/06	4	27.48	0	0.00	27.50	4	18,763	0.02%
2024/06/05	2	27.50	0.1	27.53	27.45	1.9	18,680	0.01%
2024/06/04	13	27.42	0	0.00	27.45	13	18,695	0.07%
2024/06/03	12.1	27.51	2	27.55	27.55	10.1	18,652	0.05%
2024/05/30	15.6	27.44	0	0.00	27.30	15.6	17,908	0.09%
2024/05/29	52.3	27.78	12.1	27.90	27.60	40.3	17,838	0.23%
2024/05/28	5.9	28.16	0.2	28.20	28.05	5.7	17,463	0.03%
2024/05/27	20.2	28.10	0	0.00	28.30	20.2	17,715	0.11%
2024/05/24	1.2	28.36	10.2	28.35	28.20	-9	17,476	-0.05%
2024/05/23	31	28.17	0.1	28.70	28.95	30.9	17,302	0.18%
2024/05/22	9	28.21	10.3	28.53	28.50	-1.3	16,734	-0.01%
2024/05/21	12.9	28.39	1	28.40	28.35	11.9	16,388	0.07%
2024/05/20	24.4	28.44	40	28.80	28.90	-15.6	15,840	-0.10%
2024/05/17	2	28.00	16	28.05	28.05	-14	14,951	-0.09%
2024/05/16	2.2	27.75	47.4	27.75	27.75	-45.2	14,519	-0.31%
2024/05/15	0	0.00	1	27.75	27.60	-1	14,407	-0.01%
2024/05/14	96	27.45	0	0.00	27.40	96	14,495	0.66%
2024/05/13	10	27.65	0	0.00	27.80	10	14,403	0.07%
2024/05/10	13	27.84	0	0.00	27.90	13	14,308	0.09%
2024/05/09	8	27.77	20.2	27.85	27.75	-12.2	14,213	-0.09%
2024/05/08	2	27.90	50	27.88	28.00	-48	14,187	-0.34%
2024/05/07	0	27.80	11	27.85	27.80	-11	14,080	-0.08%
2024/05/06	14	27.87	39.1	27.92	27.90	-25.1	14,004	-0.18%
2024/05/03	5	27.40	0	0.00	27.40	5	13,683	0.04%
2024/05/02	0	0.00	1	27.50	27.35	-1	13,648	-0.01%
2024/04/29	0	0.00	3.7	27.37	27.50	-3.7	13,486	-0.03%
2024/04/26	2	26.90	0	0.00	26.95	2	13,225	0.02%
2024/04/25	0.1	26.97	0.1	27.05	26.90	-0.1	13,260	0.00%
2024/04/24	0	0.00	5	27.20	27.20	-5	13,199	-0.04%
2024/04/23	0	0.00	1.1	27.15	27.15	-1.1	13,552	-0.01%
2024/04/22	0.1	27.10	2.7	27.04	27.10	-2.6	13,709	-0.02%
2024/04/19	9.4	26.59	1	26.70	26.65	8.4	13,683	0.06%
2024/04/17	2.1	26.80	0	0.00	26.90	2.1	13,304	0.02%
2024/04/16	14.5	26.84	1.5	26.82	26.75	13	13,255	0.10%
2024/04/15	1.3	27.27	17	27.29	27.20	-15.7	12,912	-0.12%
2024/04/12	11	27.27	0.3	27.40	27.35	10.7	12,922	0.08%
2024/04/10	1	27.60	1	27.50	27.50	0	12,862	0.00%
2024/04/08	3	27.35	0	0.00	27.45	3	12,933	0.02%
2024/04/03	18	27.38	1	27.35	27.15	17	12,931	0.13%
2024/04/02	4	27.65	0.1	27.70	27.75	3.9	12,738	0.03%
2024/04/01	1	27.75	0	0.00	27.75	1	12,763	0.01%
2024/03/29	0.3	27.60	0	0.00	27.70	0.3	12,727	0.00%
2024/03/28	14	27.60	0	0.00	27.60	14	12,575	0.11%
2024/03/27	16	27.75	0.1	27.72	27.70	15.9	12,472	0.13%
2024/03/26	5	27.70	4	27.71	27.80	1	12,502	0.01%
2024/03/25	1.7	27.60	77	27.60	27.70	-75.3	12,610	-0.60%
2024/03/22	5	27.50	1.1	27.55	27.60	3.9	12,632	0.03%
2024/03/21	2	27.55	12	27.50	27.55	-10	12,499	-0.08%
2024/03/20	16	27.24	7.5	27.21	27.20	8.5	12,578	0.07%
2024/03/19	6	27.37	7	27.35	27.35	-1	12,480	-0.01%
2024/03/18	5	27.50	45	27.45	27.45	-40	12,439	-0.32%
2024/03/15	22.1	27.48	13	27.55	27.60	9.1	12,363	0.07%
2024/03/14	3	27.50	18	27.59	27.65	-15	11,837	-0.13%
2024/03/13	1	27.20	4	27.05	27.25	-3	11,503	-0.03%
2024/03/12	1	27.05	4	27.01	27.05	-3.1	11,330	-0.03%
2024/03/11	2	27.05	14.6	27.10	27.05	-12.6	11,319	-0.11%
2024/03/08	0.1	27.15	2.8	27.14	27.10	-2.7	11,310	-0.02%
2024/03/07	1	27.00	0	0.00	27.00	1	11,333	0.01%
2024/03/06	0.1	27.00	0	0.00	27.10	0.1	11,411	0.00%
2024/03/05	4	26.99	5.8	26.93	26.90	-1.8	11,789	-0.01%
2024/03/04	3.3	26.95	0	0.00	26.95	3.3	11,792	0.03%
2024/03/01	2	27.05	0	0.00	27.05	2	11,812	0.02%
2024/02/29	1	26.95	1	26.95	27.10	0	11,947	0.00%
2024/02/27	1	27.00	0.8	27.00	26.90	0.2	11,741	0.00%
2024/02/26	2	27.00	1	27.05	26.90	1	11,702	0.01%
2024/02/23	0.1	27.20	2	27.20	27.15	-1.9	11,600	-0.02%
2024/02/22	0	0.00	2	27.20	27.25	-2	11,877	-0.02%
2024/02/21	2	27.15	0	0.00	27.20	2	11,862	0.02%
2024/02/20	0	0.00	4.1	27.38	27.40	-4.1	11,915	-0.03%
2024/02/19	44.5	27.15	1	27.15	27.20	43.5	12,068	0.36%
2024/02/16	0	0.00	1	26.80	26.85	-1	12,124	-0.01%
2024/02/15	1.9	26.90	9.5	26.93	26.75	-7.6	12,089	-0.06%
2024/02/05	0	0.00	0.2	26.90	26.80	-0.2	11,901	0.00%
2024/02/01	1	26.70	0	0.00	26.90	1	11,822	0.01%
2024/01/31	0.4	26.66	0	0.00	26.60	0.4	11,711	0.00%
2024/01/30	27	26.57	6	26.64	26.50	21	11,655	0.18%
2024/01/29	0.6	26.85	0	0.00	26.80	0.6	11,718	0.01%
2024/01/25	2	26.60	0	0.00	26.65	2	11,726	0.02%
2024/01/24	1	26.45	0	0.00	26.60	1	11,714	0.01%
2024/01/22	32	26.42	0.5	26.55	26.40	31.5	11,756	0.27%
2024/01/18	6.3	26.26	0	0.00	26.20	6.3	11,764	0.05%
2024/01/17	17.2	26.29	41	26.21	26.10	-23.8	11,754	-0.20%
2024/01/16	8.3	26.54	0	0.00	26.50	8.3	11,459	0.07%
2024/01/15	10	26.80	0.3	27.00	26.80	9.7	11,258	0.09%
2024/01/12	32	26.91	1.2	27.00	26.90	30.8	11,395	0.27%
2024/01/11	0	27.05	0	0.00	27.05	0	11,438	0.00%
2024/01/10	5.4	26.96	0	0.00	26.90	5.4	11,439	0.05%
2024/01/09	24	27.24	0.1	27.15	27.05	23.9	11,468	0.21%
2024/01/08	0	0.00	45.6	27.30	27.25	-45.6	11,481	-0.40%
2024/01/04	20	27.00	0	0.00	27.00	20	11,549	0.17%
2024/01/03	0	27.04	0.1	27.10	27.00	0	11,752	0.00%
2024/01/02	10.1	27.35	0	0.00	27.25	10.1	11,700	0.09%
2023/12/28	0	0.00	4	27.35	27.45	-4	11,986	-0.03%
2023/12/27	10	27.10	0	0.00	27.20	10	11,954	0.08%
2023/12/22	2	26.80	0.6	26.80	26.75	1.4	12,098	0.01%
2023/12/21	2.1	26.76	0.1	26.90	26.80	2	12,206	0.02%
2023/12/20	31.3	27.08	0.5	27.08	26.90	30.8	12,190	0.25%
2023/12/19	4	27.24	0.1	27.25	27.20	3.9	12,031	0.03%
2023/12/18	0.1	27.50	0.8	27.50	27.50	-0.8	12,109	-0.01%
2023/12/15	3	27.48	0.5	27.54	27.35	2.5	12,182	0.02%
2023/12/14	0.1	27.50	0	0.00	27.60	0.1	11,961	0.00%
2023/12/13	18	27.38	0.4	27.44	27.40	17.6	11,858	0.15%
2023/12/12	2	27.55	0.1	27.50	27.50	1.9	12,137	0.02%
2023/12/11	1	27.50	5	27.45	27.55	-4	12,210	-0.03%
2023/12/08	0.1	27.55	10	27.55	27.60	-9.9	12,224	-0.08%
2023/12/07	0	0.00	0.4	27.58	27.45	-0.4	12,328	0.00%
2023/12/06	0.1	27.60	0	0.00	27.60	0.1	12,344	0.00%
2023/12/05	11	27.25	17.1	27.20	27.35	-6.1	12,239	-0.05%
2023/12/04	1	27.30	0	0.00	27.35	1	12,220	0.01%
2023/12/01	0	0.00	0.3	27.45	27.35	-0.3	12,174	0.00%
2023/11/30	0	0.00	0.1	27.70	27.70	-0.1	12,014	0.00%
2023/11/29	0	0.00	2	27.70	27.50	-2	11,585	-0.02%
2023/11/28	1.5	27.60	30	27.85	27.60	-28.5	11,458	-0.25%
2023/11/27	0	27.80	0	0.00	27.45	0	11,698	0.00%
2023/11/22	0	0.00	0.7	27.75	27.70	-0.7	11,480	-0.01%
2023/11/21	0	0.00	20	27.70	27.85	-20	11,594	-0.17%
2023/11/17	0	0.00	1	27.65	27.55	-1	11,503	-0.01%
2023/11/16	0.1	27.25	22.5	27.31	27.50	-22.4	11,395	-0.20%
2023/11/15	0	0.00	16.2	27.10	27.15	-16.2	11,271	-0.14%
2023/11/13	0	0.00	0.7	26.85	26.90	-0.7	11,486	-0.01%
2023/11/09	0.1	26.85	0.5	26.80	26.80	-0.4	11,906	0.00%
2023/11/07	1	26.85	0	0.00	26.85	1	12,848	0.01%
2023/11/06	0	0.00	1	26.75	26.90	-1	13,334	-0.01%
2023/11/03	1.5	26.60	1	26.65	26.70	0.5	13,520	0.00%
2023/11/02	0	0.00	1.1	26.49	26.35	-1.1	13,641	-0.01%
2023/10/31	0	0.00	0.1	25.95	25.90	-0.1	14,169	0.00%
2023/10/30	2.1	25.93	1	25.90	25.90	1.1	14,466	0.01%
2023/10/27	6	26.08	0	0.00	26.00	6	14,522	0.04%
2023/10/26	7.3	25.86	0	0.00	25.85	7.3	14,678	0.05%
2023/10/25	0	0.00	0	26.15	25.95	0	14,611	0.00%
2023/10/24	5	26.00	0.2	26.05	26.00	4.8	14,735	0.03%
2023/10/23	7	26.16	0	0.00	26.00	7	14,869	0.05%
2023/10/20	13.9	26.05	1	26.30	26.20	12.9	14,880	0.09%
2023/10/19	0.4	26.53	0.5	26.45	26.40	0	14,692	0.00%
2023/10/18	0	0.00	0.2	26.70	26.70	-0.2	14,710	0.00%
2023/10/13	0.5	26.85	0	0.00	26.70	0.5	14,838	0.00%
2023/10/11	0.2	26.60	5	26.50	26.85	-4.9	14,925	-0.03%
2023/10/06	0	0.00	2	26.58	26.55	-2	14,759	-0.01%
2023/10/05	10.4	26.20	0	0.00	26.20	10.4	14,787	0.07%
2023/10/04	25	26.06	0	0.00	26.00	25	14,770	0.17%
2023/10/03	0	26.55	2.2	26.45	26.40	-2.2	14,554	-0.02%
2023/09/28	1.3	26.47	0	0.00	26.55	1.3	14,899	0.01%
2023/09/27	6.2	26.44	2	26.50	26.50	4.2	14,900	0.03%
2023/09/26	14.1	26.61	0	0.00	26.55	14.1	14,850	0.09%
2023/09/25	0.1	26.71	0	0.00	26.90	0.1	14,744	0.00%
2023/09/22	1.4	26.57	0	26.60	26.65	1.4	14,802	0.01%
2023/09/21	30.4	26.66	0	26.80	26.55	30.4	14,822	0.21%
2023/09/20	12.1	26.91	0	0.00	27.00	12.1	14,912	0.08%
2023/09/19	0.1	27.05	1	27.05	27.10	-0.9	14,854	-0.01%
2023/09/18	1	27.00	0	0.00	27.00	1	14,960	0.01%
2023/09/15	2	26.80	0.1	26.90	26.90	2	15,054	0.01%
2023/09/14	0	0.00	2	26.88	27.10	-2	14,807	-0.01%
2023/09/13	0.4	26.75	0	0.00	26.75	0.4	14,706	0.00%
2023/09/12	3.1	26.65	0.1	26.70	26.75	3	14,916	0.02%
2023/09/11	2	26.50	0	0.00	26.60	2	14,954	0.01%
2023/09/08	0.8	26.55	0	26.60	26.55	0.8	14,958	0.01%
2023/09/07	1	26.40	0	0.00	26.45	1	15,063	0.01%
2023/09/06	5.1	26.47	0	0.00	26.40	5.1	15,125	0.03%
2023/09/05	1.1	26.61	1.1	26.60	26.60	0	15,065	0.00%
2023/09/04	0	0.00	0.2	26.65	26.60	-0.2	15,105	0.00%
2023/09/01	0	0.00	0	26.55	26.45	0	15,193	0.00%
2023/08/31	8.3	26.47	1	26.60	26.30	7.3	15,220	0.05%
2023/08/30	1	26.65	0	0.00	26.70	1	14,856	0.01%
2023/08/29	2	26.58	0	0.00	26.70	2	14,995	0.01%
2023/08/25	8	26.33	0	0.00	26.25	8	16,008	0.05%
2023/08/24	2	26.45	1	26.50	26.45	1	16,016	0.01%
2023/08/23	2	26.33	0	0.00	26.30	2	15,980	0.01%
2023/08/22	2.1	26.30	0	0.00	26.25	2.1	15,982	0.01%
2023/08/21	0	26.35	0	0.00	26.25	0	16,085	0.00%
2023/08/18	3.1	26.30	1	26.55	26.20	2.1	16,093	0.01%
2023/08/17	4.8	26.09	1	26.25	26.10	3.8	16,002	0.02%
2023/08/16	12.5	26.16	0	0.00	26.10	12.5	15,857	0.08%
2023/08/15	10.4	26.56	0	0.00	26.50	10.4	15,730	0.07%
2023/08/14	6.7	26.88	1.2	26.98	26.85	5.5	15,664	0.04%
2023/08/11	18.7	27.51	1	27.75	27.20	17.7	15,622	0.11%
2023/08/10	13	29.24	1	29.30	29.25	12	14,981	0.08%
2023/08/09	0	0.00	7.4	29.01	29.15	-7.4	14,518	-0.05%
2023/08/08	0	0.00	0.1	28.98	28.85	-0.1	14,259	0.00%
2023/08/07	1.1	28.78	2	29.05	28.95	-0.9	14,089	-0.01%
2023/08/04	1	28.90	3	28.85	28.75	-2	13,884	-0.01%
2023/08/02	4.1	28.86	0	0.00	28.90	4.1	13,674	0.03%
2023/08/01	0	0.00	2	29.13	29.25	-2	13,459	-0.01%
2023/07/31	0	0.00	0.1	29.25	29.05	-0.1	13,406	0.00%
2023/07/28	2	28.75	0	0.00	28.80	2	13,397	0.01%
2023/07/27	5	28.75	0	28.75	28.70	5	13,514	0.04%
2023/07/26	1	28.70	11	28.64	28.70	-10	13,506	-0.07%
2023/07/25	0.6	28.20	0	0.00	28.35	0.6	13,371	0.00%
2023/07/24	1.2	28.20	0	0.00	28.05	1.2	13,347	0.01%
2023/07/21	0.1	28.25	1	28.20	28.20	-0.9	13,466	-0.01%
2023/07/20	0.1	28.25	0.1	28.30	28.30	0	13,569	0.00%
2023/07/19	0	0.00	7	28.31	28.15	-7	13,525	-0.05%
2023/07/18	0.1	28.35	1	28.40	28.30	-0.9	13,445	-0.01%
2023/07/17	0	28.15	0.1	28.25	28.25	0	13,284	0.00%
2023/07/14	1	28.05	7	27.97	28.15	-6	13,188	-0.05%
2023/07/13	0	0.00	4	27.99	27.90	-4	13,078	-0.03%
2023/07/11	6	27.75	1	27.75	27.80	5	13,029	0.04%
2023/07/07	4.9	27.17	0	0.00	27.20	4.9	12,914	0.04%
2023/07/06	5.7	27.56	2	27.45	27.40	3.7	12,789	0.03%
2023/07/05	0	0.00	2.7	27.81	27.80	-2.7	12,500	-0.02%
2023/07/04	2	27.65	2	27.78	27.80	0	12,439	0.00%
2023/07/03	4	27.75	0	0.00	27.70	4	12,482	0.03%
2023/06/30	0	27.68	0	0.00	27.65	0	12,546	0.00%
2023/06/29	1	27.65	0	0.00	27.70	1	12,489	0.01%
2023/06/28	4.4	27.61	0	0.00	27.65	4.4	12,480	0.04%
2023/06/27	1	27.75	21.6	27.70	27.70	-20.6	12,251	-0.17%
2023/06/21	1	27.70	0	0.00	27.90	1	12,181	0.01%
2023/06/15	1	27.70	0	0.00	27.70	1	12,060	0.01%
2023/06/14	0	0.00	10	27.90	27.85	-10	12,098	-0.08%
2023/06/13	1	27.90	11	27.99	27.90	-10	12,293	-0.08%
2023/06/12	2	27.98	0	0.00	27.90	2	12,397	0.02%
2023/06/09	0	27.95	0	0.00	27.95	0	12,589	0.00%
2023/06/08	0	0.00	0.1	27.95	27.95	-0.1	12,812	0.00%
2023/06/07	0.5	27.85	20	27.80	27.90	-19.6	12,920	-0.15%
2023/06/02	8.4	27.60	2.1	27.66	27.60	6.3	12,869	0.05%
2023/06/01	5.1	27.65	0	0.00	27.65	5.1	12,829	0.04%
2023/05/31	5	28.00	0	0.00	28.10	5	12,634	0.04%
2023/05/29	2	27.83	2.4	27.95	28.00	-0.4	12,487	0.00%
2023/05/26	1	27.60	1	27.75	27.75	0	13,131	0.00%
2023/05/25	2.3	27.73	0	0.00	27.75	2.3	13,228	0.02%
2023/05/24	3	27.80	0	0.00	28.00	3	13,321	0.02%
2023/05/23	0	0.00	2	28.15	28.15	-2	13,239	-0.02%
2023/05/22	2	28.00	8	28.10	28.00	-6	13,275	-0.05%
2023/05/19	0	0.00	0.3	28.00	28.10	-0.3	13,337	0.00%
2023/05/18	0	0.00	12.9	27.97	28.05	-12.9	13,359	-0.10%
2023/05/17	0	0.00	7	27.78	27.90	-7	13,333	-0.05%
2023/05/16	1	27.55	0	27.50	27.55	1	13,251	0.01%
2023/05/15	1	27.30	0	0.00	27.40	1	13,290	0.01%
2023/05/12	3	27.25	0	0.00	27.25	3	13,371	0.02%
2023/05/11	2	27.45	5	27.40	27.50	-3	13,383	-0.02%
2023/05/09	0	0.00	1.1	27.49	27.55	-1.1	13,446	-0.01%
2023/05/08	0	0.00	5	27.26	27.40	-5	13,541	-0.04%
2023/05/04	0	26.95	0	0.00	27.05	0	13,797	0.00%
2023/04/28	0	0.00	0.1	27.05	27.10	-0.1	15,051	0.00%
2023/04/26	0	0.00	0.1	26.95	27.05	-0.1	15,197	0.00%
2023/04/25	0	27.00	0	0.00	26.90	0	15,143	0.00%
2023/04/24	0	0.00	10	26.90	26.95	-10	15,189	-0.07%
2023/04/21	1	26.90	13	26.81	26.90	-12	15,471	-0.08%
2023/04/20	0	0.00	0.3	26.88	26.80	-0.3	15,606	0.00%
2023/04/19	0	0.00	1	26.90	26.85	-1	15,900	-0.01%
2023/04/18	0.1	26.90	0	0.00	26.90	0.1	15,936	0.00%
2023/04/17	2	26.75	13.1	26.81	26.75	-11.1	16,033	-0.07%
2023/04/14	0.1	26.80	0	26.70	26.85	0	16,040	0.00%
2023/04/13	1	26.70	0	0.00	26.75	1	16,146	0.01%
2023/04/12	15.1	26.63	0	0.00	26.70	15.1	16,240	0.09%
2023/04/11	0	0.00	1	26.55	26.65	-1	16,365	-0.01%
2023/04/10	0	0.00	28	26.56	26.55	-28	16,346	-0.17%
2023/04/07	10	26.55	0.3	26.60	26.50	9.7	16,357	0.06%
2023/04/06	0	0.00	1	26.55	26.60	-1	16,385	-0.01%
2023/03/31	0	0.00	8	26.46	26.45	-8	16,314	-0.05%
2023/03/30	0	26.45	0	0.00	26.40	0	16,244	0.00%
2023/03/29	0.5	26.35	15	26.40	26.45	-14.6	16,253	-0.09%
2023/03/28	1	26.35	2.1	26.40	26.25	-1.1	16,262	-0.01%
2023/03/27	2	26.30	0	0.00	26.35	2	16,325	0.01%
2023/03/24	0.1	26.35	0	0.00	26.35	0.1	16,501	0.00%
2023/03/22	0.1	26.20	0	0.00	26.20	0.1	16,504	0.00%
2023/03/21	3	25.87	1	26.00	25.85	2	16,642	0.01%
2023/03/20	4.1	25.61	0	0.00	25.65	4.1	16,642	0.02%
2023/03/17	2	25.80	12	25.77	25.80	-10	16,569	-0.06%
2023/03/16	16.9	25.63	10.2	25.63	25.80	6.7	16,434	0.04%
2023/03/15	12.2	26.01	6	26.08	25.90	6.2	16,402	0.04%
2023/03/14	7.1	26.05	2	26.00	26.00	5.1	16,502	0.03%
2023/03/13	1.9	26.28	6.1	26.24	26.25	-4.2	16,301	-0.03%
2023/03/10	4	26.38	0.1	26.45	26.35	4	16,140	0.02%
2023/03/08	5	26.68	2	26.73	26.75	3	16,685	0.02%
2023/03/07	3.1	26.63	6	26.61	26.70	-2.9	16,765	-0.02%
2023/03/06	1	26.45	0.8	26.45	26.45	0.2	16,949	0.00%
2023/03/03	1	26.35	0	0.00	26.35	1	16,939	0.01%
2023/03/02	21.1	26.34	0.3	26.43	26.30	20.8	16,937	0.12%
2023/03/01	10.2	26.53	5	26.60	26.60	5.2	16,798	0.03%
2023/02/24	2	26.90	0	0.00	26.80	2	16,412	0.01%
2023/02/23	2	27.00	5	27.03	27.05	-3	15,735	-0.02%
2023/02/22	0	0.00	2	26.88	26.95	-2	15,670	-0.01%
2023/02/21	1	26.75	1.1	26.80	26.70	-0.1	15,499	0.00%
2023/02/20	2.1	26.73	13	26.77	26.75	-10.9	15,648	-0.07%
2023/02/17	12	26.45	2	26.65	26.50	10	15,627	0.06%
2023/02/16	0	0.00	15	26.65	26.55	-15	15,691	-0.10%
2023/02/15	10.2	26.42	0.1	26.63	26.45	10.1	15,819	0.06%
2023/02/14	0	0.00	5.9	26.64	26.70	-5.9	15,762	-0.04%
2023/02/13	0.1	26.65	1.4	26.56	26.60	-1.3	15,693	-0.01%
2023/02/10	0	0.00	10	26.35	26.35	-10	15,634	-0.06%
2023/02/09	0.3	26.25	0	0.00	26.15	0.3	15,601	0.00%
2023/02/08	11.1	26.10	0	0.00	26.10	11.1	15,647	0.07%
2023/02/07	1	26.10	1	26.05	26.10	0	15,721	0.00%
2023/02/06	10.2	26.10	0.1	26.25	26.05	10.1	15,680	0.06%
2023/02/03	8	26.08	74	26.14	26.20	-66	15,560	-0.42%
2023/02/02	1.1	26.20	50.4	26.20	26.15	-49.3	15,462	-0.32%
2023/02/01	1.1	26.20	0	0.00	26.30	1.1	15,246	0.01%
2023/01/31	17.4	26.19	2.8	26.29	26.10	14.6	15,176	0.10%
2023/01/30	3.2	26.56	0	0.00	26.90	3.2	14,530	0.02%
2023/01/17	1	26.65	10	26.85	26.75	-9	14,000	-0.06%
2023/01/12	2	26.40	0	0.00	26.45	2	14,308	0.01%
2023/01/10	1	26.95	1	27.10	27.10	0	14,050	0.00%
2023/01/09	0	0.00	2.2	26.95	27.00	-2.2	14,075	-0.02%
2023/01/06	0.1	26.50	5.2	26.50	26.50	-5.1	13,996	-0.04%
2023/01/05	0.2	26.42	5	26.40	26.50	-4.8	14,269	-0.03%
2023/01/03	20	26.06	1	26.20	26.30	19	14,570	0.13%
2022/12/30	0	0.00	3.1	26.53	26.50	-3.1	14,499	-0.02%
2022/12/29	4	26.03	0	0.00	26.10	4	14,570	0.03%
2022/12/28	0	0.00	1	26.25	26.25	-1	14,600	-0.01%
2022/12/27	1	26.45	0	0.00	26.50	1	14,844	0.01%
2022/12/22	0	0.00	40.6	26.35	26.40	-40.6	15,528	-0.26%
2022/12/21	0	0.00	0.1	26.30	26.30	-0.1	15,797	0.00%
2022/12/20	1	26.15	0.3	26.30	26.30	0.7	15,983	0.00%
2022/12/19	1.2	26.17	3.3	26.25	26.30	-2.1	16,092	-0.01%
2022/12/16	0	26.30	0	0.00	26.20	0	16,053	0.00%
2022/12/14	0.2	26.30	5	26.35	26.35	-4.8	16,169	-0.03%
2022/12/13	6	26.00	0	0.00	26.00	6	16,162	0.04%
2022/12/12	0	0.00	3.2	26.31	26.40	-3.2	16,068	-0.02%
2022/12/09	0	0.00	5.1	26.40	26.20	-5.1	16,567	-0.03%
2022/12/07	0	0.00	14.5	26.32	26.15	-14.5	16,571	-0.09%
2022/12/06	0	0.00	2.3	26.19	25.90	-2.3	16,461	-0.01%
2022/12/05	0.3	26.00	0	0.00	25.90	0.3	16,290	0.00%
2022/12/02	1	25.90	4	25.85	25.85	-3	16,262	-0.02%
2022/12/01	4	26.10	0.1	26.25	26.20	3.9	16,286	0.02%
2022/11/30	27	26.12	5	26.40	26.20	22	16,261	0.14%
2022/11/29	0.1	26.04	9.7	26.03	26.20	-9.6	15,636	-0.06%
2022/11/28	0	0.00	14.3	25.87	25.85	-14.3	15,494	-0.09%
2022/11/25	0	0.00	21	25.78	25.90	-21	15,448	-0.14%
2022/11/24	10.9	25.46	10	25.68	25.60	0.9	15,343	0.01%
2022/11/23	30	25.35	0	0.00	25.45	30	15,251	0.20%
2022/11/22	0.3	25.35	0	0.00	25.30	0.3	15,217	0.00%
2022/11/18	0.3	25.32	4	25.18	25.30	-3.7	15,085	-0.02%
2022/11/17	11	25.45	5	25.45	25.55	6	14,982	0.04%
2022/11/16	0	25.68	0	0.00	25.70	0	15,010	0.00%
2022/11/15	0	25.80	0	0.00	25.90	0	14,833	0.00%
2022/11/14	0.3	25.80	0	0.00	25.80	0.3	14,741	0.00%
2022/11/11	1	25.46	25.9	25.73	25.90	-24.9	14,501	-0.17%
2022/11/10	4.1	25.08	1	25.05	25.15	3.1	14,332	0.02%
2022/11/09	1	25.20	6.2	25.27	25.30	-5.1	14,352	-0.04%
2022/11/08	1	25.10	2	25.00	25.10	-1	14,290	-0.01%
2022/11/07	0	25.00	0.1	25.00	24.95	-0.1	14,254	0.00%
2022/11/04	2	24.83	26	24.70	24.95	-24	14,308	-0.17%
2022/11/03	16	24.41	1	24.40	24.55	15	14,262	0.11%
2022/11/02	9	24.76	3.1	24.95	24.75	5.9	14,218	0.04%
2022/11/01	5.1	24.68	0	0.00	24.90	5.1	14,409	0.04%
2022/10/31	10	24.75	11	24.89	24.75	-1	14,436	-0.01%
2022/10/28	11.1	24.59	0	0.00	24.55	11.1	14,652	0.08%
2022/10/27	2	24.85	1	24.70	24.60	1	14,850	0.01%
2022/10/26	2.1	24.80	3	24.85	24.85	-1	14,932	-0.01%
2022/10/25	4	24.50	0	0.00	24.75	4	14,979	0.03%
2022/10/24	0	0.00	4	24.35	24.50	-4	15,161	-0.03%
2022/10/20	14.8	23.26	2.2	23.49	23.75	12.6	15,189	0.08%
2022/10/19	5.6	23.99	2	24.00	23.75	3.6	14,930	0.02%
2022/10/18	0	0.00	0.1	24.10	24.05	-0.1	14,910	0.00%
2022/10/17	4.2	24.06	1	24.00	24.00	3.2	14,972	0.02%
2022/10/14	3.1	24.47	0	0.00	24.45	3.1	14,912	0.02%
2022/10/13	6.3	24.62	0	0.00	24.55	6.3	14,869	0.04%
2022/10/12	0	25.20	3.4	25.19	25.15	-3.4	14,573	-0.02%
2022/10/11	2.2	25.01	2	25.15	25.00	0.2	14,633	0.00%
2022/10/07	11	25.45	0	0.00	25.50	11	14,359	0.08%
2022/10/06	0.1	25.70	0	0.00	25.80	0.1	14,317	0.00%
2022/10/05	1.5	25.50	1.3	25.64	25.45	0.2	14,397	0.00%
2022/10/04	6	25.56	24	25.41	25.55	-18	14,411	-0.12%
2022/10/03	5.1	25.71	5	25.45	25.65	0.1	14,232	0.00%
2022/09/30	2.1	26.10	1	26.25	26.00	1.1	14,164	0.01%
2022/09/29	9	26.21	0	0.00	26.35	9	14,154	0.06%
2022/09/28	10	26.30	11.6	26.21	26.35	-1.6	14,075	-0.01%
2022/09/27	0.1	26.30	9.1	26.47	26.60	-9.1	13,907	-0.07%
2022/09/26	13	26.31	1.2	26.41	26.25	11.8	13,928	0.09%
2022/09/23	0.9	26.70	12.1	26.70	26.65	-11.2	14,030	-0.08%
2022/09/22	19.5	26.45	0.8	26.65	26.50	18.7	14,280	0.13%
2022/09/21	0.1	26.80	20	26.75	26.75	-20	14,397	-0.14%
2022/09/20	51	26.54	0	0.00	26.50	51	14,439	0.35%
2022/09/19	5	26.65	6	26.90	26.60	-1	14,574	-0.01%
2022/09/16	1.8	26.75	23.1	26.93	26.90	-21.3	14,830	-0.14%
2022/09/15	2	26.35	5.6	26.64	26.45	-3.6	14,670	-0.02%
2022/09/14	11.3	26.43	0	0.00	26.40	11.3	14,859	0.08%
2022/09/13	1	26.80	0	0.00	26.75	1	15,390	0.01%
2022/09/12	0	26.75	13	26.70	26.80	-13	15,786	-0.08%
2022/09/08	0	26.45	0	0.00	26.45	0	16,168	0.00%
2022/09/07	3.1	26.29	0	0.00	26.20	3.1	16,563	0.02%
2022/09/06	0	26.65	7	26.60	26.60	-7	16,710	-0.04%
2022/09/05	0	0.00	5	26.43	26.45	-5	16,861	-0.03%
2022/09/02	0	26.25	0	0.00	26.15	0	17,023	0.00%
2022/09/01	3	26.15	1	26.30	26.30	2	17,117	0.01%
2022/08/31	2	26.25	1	26.60	26.55	1	17,015	0.01%
2022/08/30	1	26.25	1	26.35	26.35	0	17,038	0.00%
2022/08/29	3.3	26.35	2.1	26.30	26.35	1.2	17,074	0.01%
2022/08/26	3	26.58	4	26.55	26.65	-1	17,112	-0.01%
2022/08/25	0.3	26.48	0	0.00	26.55	0.3	17,237	0.00%
2022/08/24	0.1	26.25	0.4	26.27	26.25	-0.2	17,596	0.00%
2022/08/23	6.1	26.22	1	26.25	26.15	5.1	18,826	0.03%
2022/08/22	5.3	26.51	2.4	26.56	26.60	2.9	19,109	0.02%
2022/08/19	2	26.63	0	0.00	26.80	2	19,335	0.01%
2022/08/18	3	26.67	0	0.00	26.80	3	19,534	0.02%
2022/08/17	0	0.00	2	26.68	26.80	-2	19,732	-0.01%
2022/08/16	31.3	26.50	1	26.50	26.55	30.3	19,947	0.15%
2022/08/15	2.5	26.60	10.1	26.55	26.60	-7.6	20,364	-0.04%
2022/08/12	11.6	26.56	0	0.00	26.65	11.6	20,639	0.06%
2022/08/11	0.1	26.71	10	26.65	26.80	-9.9	20,912	-0.05%
2022/08/10	3	26.07	1.2	26.32	26.30	1.8	21,162	0.01%
2022/08/09	1.1	25.93	8.7	25.72	25.90	-7.6	21,187	-0.04%
2022/08/08	9.1	25.41	2	25.50	25.45	7.1	21,340	0.03%
2022/08/05	14.2	25.65	0	0.00	25.65	14.2	21,289	0.07%
2022/08/04	19.5	25.46	9.1	25.60	25.55	10.4	21,507	0.05%
2022/08/03	2	26.88	2.1	26.90	26.95	0	21,404	0.00%
2022/08/02	0	26.90	27.3	26.72	26.95	-27.2	21,427	-0.13%
2022/08/01	5	27.05	1	27.00	27.00	4	21,415	0.02%
2022/07/29	1.4	26.86	5	26.91	27.00	-3.6	21,474	-0.02%
2022/07/28	0.1	26.50	16	26.54	26.75	-15.9	21,233	-0.07%
2022/07/27	10	26.40	9	26.33	26.35	1	21,094	0.00%
2022/07/26	1	26.00	2.1	25.98	25.90	-1.1	20,974	-0.01%
2022/07/25	1	26.00	1	25.90	26.00	0	20,901	0.00%
2022/07/22	0.2	25.57	8	25.69	25.75	-7.8	21,003	-0.04%
2022/07/21	1.1	25.02	3	25.35	25.50	-1.9	20,972	-0.01%
2022/07/20	1.7	25.28	1	25.05	25.00	0.7	21,046	0.00%
2022/07/19	11	24.94	6	25.05	25.05	5	21,077	0.02%
2022/07/18	30.1	24.78	31	25.00	25.05	-0.9	21,225	0.00%
2022/07/15	4.1	24.72	4	24.70	24.70	0.1	21,225	0.00%
2022/07/14	2.2	25.23	0	0.00	25.20	2.2	21,294	0.01%
2022/07/13	2.2	25.07	29	25.23	25.30	-26.9	21,346	-0.13%
2022/07/12	22.3	24.59	0	0.00	24.50	22.3	21,402	0.10%
2022/07/11	11.4	25.30	0	0.00	25.30	11.4	21,405	0.05%
2022/07/08	0.1	25.78	0	0.00	25.50	0.1	21,700	0.00%
2022/07/07	1	25.20	1	25.65	25.55	0	21,745	0.00%
2022/07/06	5.1	25.61	0	0.00	25.60	5.1	21,680	0.02%
2022/07/05	0.1	26.05	15	26.20	25.95	-14.9	21,855	-0.07%
2022/07/04	0	0.00	5	26.10	25.90	-5	21,929	-0.02%
2022/07/01	20.6	25.83	2	25.80	25.80	18.6	22,193	0.08%
2022/06/30	6	26.04	2	26.23	26.20	4	22,426	0.02%
2022/06/29	12.2	26.25	0	0.00	26.35	12.2	22,269	0.05%
2022/06/28	1.1	26.35	0	0.00	26.45	1.1	22,321	0.00%
2022/06/27	0.1	26.55	9.2	26.53	26.45	-9.1	22,337	-0.04%
2022/06/24	0.2	26.39	3	26.42	26.40	-2.9	22,154	-0.01%
2022/06/23	3.2	26.08	0.1	26.30	26.25	3.1	21,934	0.01%
2022/06/22	66.2	26.15	65.2	26.38	26.30	1	21,769	0.00%
2022/06/21	1	26.35	52.3	26.41	26.40	-51.3	21,655	-0.24%
2022/06/20	2	26.05	6	26.01	25.80	-4	21,249	-0.02%
2022/06/17	9.2	25.91	0	0.00	25.85	9.2	20,924	0.04%
2022/06/16	2.1	26.50	0	0.00	26.40	2.1	20,568	0.01%
2022/06/15	0.1	26.45	0.1	26.55	26.40	0	20,682	0.00%
2022/06/14	10	26.37	1	26.40	26.50	9	20,708	0.04%
2022/06/13	26.1	25.86	1	26.05	26.20	25.1	20,681	0.12%
2022/06/10	4	26.18	1	26.35	26.20	3	20,562	0.01%
2022/06/09	1	26.35	0	0.00	26.40	1	20,562	0.01%
2022/06/08	0	26.50	0	0.00	26.45	0	20,569	0.00%
2022/06/07	10	26.40	0.1	26.55	26.45	9.9	20,624	0.05%
2022/06/06	3.1	26.28	0.7	26.50	26.35	2.4	20,684	0.01%
2022/06/02	1.2	26.42	1.1	26.50	26.40	0.1	20,909	0.00%
2022/06/01	10.2	26.83	0.1	26.75	26.50	10.1	21,246	0.05%
2022/05/31	0.5	26.60	1	26.64	27.35	-0.5	20,960	0.00%
2022/05/30	1	26.95	1.3	26.62	26.95	-0.3	19,744	0.00%
2022/05/27	0.5	26.45	0	0.00	26.55	0.5	19,459	0.00%
2022/05/26	0.1	26.33	0	0.00	26.25	0.1	19,429	0.00%
2022/05/25	0	26.35	0	0.00	26.35	0	19,678	0.00%
2022/05/24	3	26.43	0	0.00	26.50	3	19,804	0.02%
2022/05/23	2	26.15	1	26.50	26.25	1	19,567	0.01%
2022/05/20	1	25.80	6.2	26.03	26.20	-5.2	19,291	-0.03%
2022/05/19	1	25.80	1	25.55	25.80	0	19,053	0.00%
2022/05/18	31	26.21	0	0.00	26.35	31	18,812	0.16%
2022/05/17	3.2	25.62	0.1	25.65	25.50	3.2	18,588	0.02%
2022/05/16	2	25.60	34	25.36	25.70	-32	18,547	-0.17%
2022/05/13	5	25.55	9.6	25.73	25.60	-4.6	18,389	-0.02%
2022/05/12	3.4	25.73	11	25.50	25.50	-7.6	18,420	-0.04%
2022/05/11	1	26.35	1	26.35	26.35	0	18,171	0.00%
2022/05/10	9.3	26.16	27	26.18	26.35	-17.8	18,077	-0.10%
2022/05/09	28.4	26.21	13	26.18	26.10	15.4	18,003	0.09%
2022/05/06	8	26.74	5.1	26.82	26.85	2.9	18,006	0.02%
2022/05/05	8.5	27.26	2	27.05	27.10	6.5	18,118	0.04%
2022/05/04	5	27.50	0	0.00	27.40	5	18,084	0.03%
2022/05/03	1	27.55	32.1	27.60	27.50	-31.1	18,343	-0.17%
2022/04/29	0	0.00	5	27.75	27.80	-5	18,470	-0.03%
2022/04/28	6.2	27.43	0	0.00	27.60	6.2	18,634	0.03%
2022/04/27	0.6	27.85	0	0.00	27.65	0.6	18,543	0.00%
2022/04/26	53.1	28.12	1.5	27.93	28.00	51.6	18,531	0.28%
2022/04/25	6.1	27.50	10.1	27.68	27.60	-4	18,432	-0.02%
2022/04/22	11.1	27.77	1	27.50	27.95	10.1	18,353	0.06%
2022/04/21	5.2	28.09	0.3	27.90	27.70	4.8	18,387	0.03%
2022/04/20	2	27.83	2.9	27.75	28.10	-0.9	18,500	0.00%
2022/04/19	3.2	27.84	13	28.05	27.75	-9.8	18,465	-0.05%
2022/04/18	12.2	27.75	2.1	27.56	27.80	10.1	18,595	0.05%
2022/04/15	2.3	28.47	20	28.68	28.40	-17.7	18,348	-0.10%
2022/04/14	9	28.78	52.7	28.97	28.60	-43.7	18,334	-0.24%
2022/04/13	3	29.50	0.9	29.40	29.55	2.1	18,102	0.01%
2022/04/12	1	29.60	3.2	29.48	29.60	-2.2	17,969	-0.01%
2022/04/11	24.7	29.77	12	29.62	29.65	12.7	17,812	0.07%
2022/04/08	1.2	29.38	1	29.30	29.50	0.2	17,646	0.00%
2022/04/07	16.5	29.62	24.8	29.55	29.10	-8.3	17,519	-0.05%
2022/04/06	0.3	29.22	13.2	29.07	29.75	-12.9	17,130	-0.08%
2022/04/01	10.2	28.36	0	0.00	28.50	10.2	16,701	0.06%
2022/03/31	31	28.45	7.4	28.33	28.45	23.6	16,554	0.14%
2022/03/30	6.2	27.87	5	27.95	28.00	1.2	16,221	0.01%
2022/03/29	1.1	27.70	0.2	27.65	27.65	0.9	15,994	0.01%
2022/03/28	11	27.70	1	27.65	27.80	10	15,957	0.06%
2022/03/25	2.6	27.74	4.1	27.60	27.75	-1.5	15,883	-0.01%
2022/03/24	3.5	27.49	2.3	27.53	27.60	1.2	15,791	0.01%
2022/03/23	0.1	27.45	22.3	27.39	27.50	-22.2	15,821	-0.14%
2022/03/22	0.1	27.00	47.3	26.92	27.20	-47.2	15,653	-0.30%
2022/03/21	22	27.09	10.2	27.08	27.00	11.8	15,565	0.08%
2022/03/18	6	26.79	2.4	27.02	27.00	3.6	15,517	0.02%
2022/03/17	0.3	26.50	5.1	26.55	26.55	-4.8	15,079	-0.03%
2022/03/16	0	0.00	12	26.13	26.30	-12	14,874	-0.08%
2022/03/15	18	25.80	0.5	25.85	25.90	17.5	14,711	0.12%
2022/03/14	0	0.00	1.5	25.80	25.95	-1.5	14,695	-0.01%
2022/03/11	4.1	25.55	1	25.60	25.60	3.1	14,709	0.02%
2022/03/10	2	25.60	3.2	25.71	25.75	-1.2	14,721	-0.01%
2022/03/09	2.4	25.15	0	0.00	25.10	2.4	14,629	0.02%
2022/03/08	47.2	25.19	25	25.09	25.05	22.2	14,503	0.15%
2022/03/07	22.6	25.38	1	25.60	25.50	21.6	14,280	0.15%
2022/03/04	2.1	25.95	1.1	26.01	26.00	1	14,549	0.01%
2022/03/03	0.1	26.25	0	0.00	26.25	0.1	14,587	0.00%
2022/03/02	0.4	26.11	5	26.00	26.25	-4.6	14,666	-0.03%
2022/03/01	1.1	25.96	1	26.05	26.10	0.1	14,606	0.00%
2022/02/25	16.1	25.53	24.3	25.54	25.70	-8.1	14,418	-0.06%
2022/02/24	19.7	25.88	2.1	25.95	25.85	17.6	13,978	0.13%
2022/02/23	1	26.25	1	26.20	26.25	0	13,716	0.00%
2022/02/22	13.2	26.04	0	0.00	26.20	13.2	13,725	0.10%
2022/02/21	0.1	26.35	0	0.00	26.35	0.1	13,701	0.00%
2022/02/18	0.4	26.50	0	0.00	26.35	0.4	13,812	0.00%
2022/02/17	0.1	26.55	1	26.60	26.60	-0.9	13,849	-0.01%
2022/02/16	0.1	26.40	30	26.35	26.35	-29.9	13,860	-0.22%
2022/02/15	4.2	26.27	0	0.00	26.20	4.2	13,890	0.03%
2022/02/14	18.5	26.12	3	26.17	26.40	15.5	13,880	0.11%
2022/02/11	0.2	26.55	11.1	26.41	26.55	-10.9	13,718	-0.08%
2022/02/10	1.3	26.44	5	26.45	26.60	-3.7	13,790	-0.03%
2022/02/09	1.4	26.44	10	26.45	26.55	-8.6	13,764	-0.06%
2022/02/08	24	26.15	31.2	25.90	26.20	-7.2	13,636	-0.05%
2022/02/07	4	25.65	2	25.53	25.75	2	13,397	0.01%
2022/01/26	20.4	24.94	2	25.10	25.15	18.4	13,050	0.14%
2022/01/25	34.2	24.76	40	24.78	25.10	-5.8	13,017	-0.04%
2022/01/24	2	24.90	0	0.00	25.15	2	12,765	0.02%
2022/01/21	5	25.12	62.6	25.14	25.20	-57.6	12,770	-0.45%
2022/01/20	22	25.22	6	25.38	25.50	16	12,567	0.13%
2022/01/19	0.9	25.35	0.2	25.35	25.35	0.7	12,445	0.01%
2022/01/18	16	25.34	5	25.37	25.35	11	12,468	0.09%
2022/01/17	20	25.34	1	25.45	25.35	19	12,371	0.15%
2022/01/14	14.1	25.59	26.5	25.46	25.50	-12.4	12,245	-0.10%
2022/01/13	22.2	25.56	5	25.77	25.80	17.2	12,173	0.14%
2022/01/12	0.2	25.45	2.4	25.40	25.55	-2.2	11,969	-0.02%
2022/01/11	5	25.05	4.5	25.38	25.45	0.5	11,936	0.00%
2022/01/10	8.1	24.95	0	0.00	25.10	8.1	11,772	0.07%
2022/01/07	1.2	24.95	27.1	24.99	25.00	-25.9	11,806	-0.22%
2022/01/06	5.4	24.66	1.2	24.67	24.80	4.1	11,623	0.04%
2022/01/05	5	24.50	0	24.65	24.65	5	11,484	0.04%
2022/01/04	0	0.00	1	24.45	24.50	-1	11,607	-0.01%
2022/01/03	12.1	24.57	0.1	24.65	24.40	12.1	11,606	0.10%
2021/12/30	24	24.50	2.3	24.54	24.50	21.7	11,545	0.19%
2021/12/29	10	24.50	52.4	24.55	24.55	-42.4	11,615	-0.37%
2021/12/28	27.9	24.33	0	24.30	24.35	27.8	11,614	0.24%
2021/12/27	30.3	24.25	1	24.25	24.25	29.3	11,573	0.25%
2021/12/24	0	0.00	50	24.20	24.20	-50	11,784	-0.42%
2021/12/23	0.1	24.10	0	0.00	24.15	0.1	11,908	0.00%
2021/12/21	0	0.00	0	24.10	24.10	0	12,066	0.00%
2021/12/20	4.1	23.90	1.3	23.93	23.95	2.8	12,072	0.02%
2021/12/16	0	0.00	5	23.95	23.95	-5	11,898	-0.04%
2021/12/15	2.3	23.91	0.1	23.95	23.90	2.2	12,243	0.02%
2021/12/14	3	23.90	4.3	23.90	23.90	-1.3	12,569	-0.01%
2021/12/13	2.1	24.15	3	24.17	24.10	-0.9	12,520	-0.01%
2021/12/10	0.2	24.10	7.1	24.06	24.10	-6.9	12,483	-0.06%
2021/12/09	4.2	23.95	1.4	24.00	24.00	2.8	12,461	0.02%
2021/12/08	2	23.93	8.5	23.97	24.00	-6.5	12,429	-0.05%
2021/12/07	0.1	24.00	1	24.00	24.00	-0.9	12,364	-0.01%
2021/12/06	3.1	23.72	1.1	23.81	23.80	2	12,355	0.02%
2021/12/03	3.3	23.69	0	0.00	23.75	3.3	12,455	0.03%
2021/12/02	2	23.40	2.1	23.69	23.70	-0.1	12,452	0.00%
2021/12/01	1.1	23.55	0	0.00	23.60	1.1	12,410	0.01%
2021/11/30	31.1	23.25	6.3	23.34	23.10	24.8	12,353	0.20%
2021/11/29	6.5	23.30	0	0.00	23.30	6.5	11,718	0.06%
2021/11/26	84.4	23.50	3	23.45	23.50	81.4	11,677	0.70%
2021/11/25	2	23.63	2	23.80	23.80	0	11,846	0.00%
2021/11/24	1.1	23.80	2	23.85	23.70	-0.9	11,964	-0.01%
2021/11/23	4.7	23.61	5	23.60	23.60	-0.3	12,109	0.00%
2021/11/22	9	23.63	16.9	23.66	23.70	-7.9	12,531	-0.06%
2021/11/19	2	23.73	0.1	23.75	23.75	1.9	12,989	0.01%
2021/11/18	3	23.90	0.3	24.00	24.00	2.7	13,360	0.02%
2021/11/17	5.1	23.63	8	23.71	23.85	-2.9	13,323	-0.02%
2021/11/16	1.1	23.51	4	23.49	23.60	-2.9	13,402	-0.02%
2021/11/15	1	23.35	3.1	23.55	23.50	-2.1	13,513	-0.02%
2021/11/12	0	23.15	53.2	23.17	23.40	-53.2	13,464	-0.39%
2021/11/11	66	23.05	4.1	23.15	23.15	61.9	13,651	0.45%
2021/11/10	3.9	23.02	3	23.08	23.10	0.9	13,777	0.01%
2021/11/09	0	0.00	0	23.00	23.05	0	13,822	0.00%
2021/11/08	4.1	22.95	0	0.00	23.00	4.1	13,749	0.03%
2021/11/05	0	0.00	100	22.90	23.00	-100	13,791	-0.73%
2021/11/04	0	0.00	20.2	22.85	22.95	-20.2	13,743	-0.15%
2021/11/03	0.1	22.95	2	22.85	22.95	-1.9	13,836	-0.01%
2021/11/02	0	0.00	210	22.83	22.95	-210	13,927	-1.51%	大賣/鉅額交易
2021/11/01	2	22.85	0.1	22.90	22.85	1.9	13,985	0.01%
2021/10/29	0	0.00	11	22.81	22.90	-11	13,998	-0.08%
2021/10/28	1.5	22.92	0	0.00	22.90	1.5	13,916	0.01%
2021/10/27	0.1	22.95	0	0.00	22.90	0.1	13,939	0.00%
2021/10/26	0.1	22.80	2.8	22.88	22.90	-2.7	14,081	-0.02%
2021/10/22	270	22.79	0	0.00	22.80	270	14,068	1.92%	大買/鉅額交易
2021/10/21	0	0.00	1	22.80	22.80	-1	14,115	-0.01%
2021/10/20	35	22.70	1	22.75	22.80	34	14,108	0.24%
2021/10/19	1.1	22.70	0	0.00	22.80	1.1	14,230	0.01%
2021/10/18	4.1	22.65	0	0.00	22.70	4.1	14,205	0.03%
2021/10/15	0	0.00	0.4	22.65	22.60	-0.4	14,220	0.00%
2021/10/14	0	0.00	0.1	22.50	22.40	-0.1	14,164	0.00%
2021/10/13	1.1	22.41	0	0.00	22.45	1.1	14,276	0.01%
2021/10/12	1	22.30	0	22.45	22.50	1	14,367	0.01%
2021/10/08	2	22.45	2	22.43	22.40	0	14,207	0.00%
2021/10/07	0.1	22.60	4	22.50	22.55	-3.9	14,274	-0.03%
2021/10/06	0.4	22.40	5.1	22.40	22.40	-4.7	14,279	-0.03%
2021/10/05	2.2	22.38	0.3	22.47	22.35	1.9	14,240	0.01%
2021/10/04	4.4	22.35	0.1	22.45	22.45	4.3	14,218	0.03%
2021/10/01	2.4	22.34	0	0.00	22.40	2.4	14,208	0.02%
2021/09/30	0	0.00	3	22.55	22.55	-3	14,047	-0.02%
2021/09/29	4.2	22.39	0	0.00	22.55	4.2	13,960	0.03%
2021/09/28	4	22.55	0	0.00	22.55	4	13,853	0.03%
2021/09/27	2.1	22.56	0	0.00	22.60	2.1	13,842	0.02%
2021/09/24	3	22.50	4	22.60	22.60	-1	13,838	-0.01%
2021/09/23	1	22.50	0	0.00	22.50	1	13,891	0.01%
2021/09/22	8.4	22.23	0	0.00	22.25	8.4	13,936	0.06%
2021/09/17	3.1	22.51	0.3	22.75	22.50	2.8	13,614	0.02%
2021/09/16	0.1	22.80	0.1	22.85	22.75	0	13,269	0.00%
2021/09/15	2.5	22.63	2	22.55	22.65	0.5	13,272	0.00%
2021/09/14	0.1	22.75	0	0.00	22.70	0.1	13,385	0.00%
2021/09/13	1	22.40	0	0.00	22.60	1	13,394	0.01%
2021/09/10	2.1	22.45	1	22.50	22.50	1.1	13,508	0.01%
2021/09/09	0.3	22.47	0	0.00	22.35	0.3	13,836	0.00%
2021/09/08	2.6	22.39	1.1	22.46	22.55	1.5	13,836	0.01%
2021/09/07	1.2	22.51	0	0.00	22.55	1.2	13,793	0.01%
2021/09/06	2.1	22.66	2	22.75	22.65	0.1	13,824	0.00%
2021/09/03	0	0.00	14	22.70	22.80	-14	13,838	-0.10%
2021/09/02	1.1	22.62	15.3	22.65	22.60	-14.1	13,843	-0.10%
2021/09/01	0.8	22.85	2	22.83	22.85	-1.2	13,752	-0.01%
2021/08/31	7	22.60	1	22.60	22.90	6	13,706	0.04%
2021/08/30	12	22.66	1	22.60	22.80	11	13,469	0.08%
2021/08/27	6.2	22.34	2	22.25	22.45	4.2	13,317	0.03%
2021/08/26	32.5	21.98	8	22.02	22.10	24.5	13,130	0.19%
2021/08/25	13.7	23.05	17.3	23.10	23.05	-3.6	12,765	-0.03%
2021/08/24	16	23.04	0.1	23.10	23.10	15.9	12,247	0.13%
2021/08/23	3	23.00	0	0.00	23.05	3	11,894	0.03%
2021/08/20	0.4	23.00	19	23.05	23.00	-18.7	11,824	-0.16%
2021/08/19	0	23.05	10	23.01	23.00	-10	12,066	-0.08%
2021/08/18	0.1	23.10	1	23.15	23.15	-0.9	11,913	-0.01%
2021/08/17	0	0.00	24	23.10	23.15	-24	11,877	-0.20%
2021/08/16	7.1	22.96	5	23.00	23.00	2.1	11,648	0.02%
2021/08/13	2.1	23.00	3	23.05	23.10	-0.9	11,574	-0.01%
2021/08/12	1	23.10	1	23.00	23.10	0	11,601	0.00%
2021/08/11	0.1	23.05	0.3	23.02	23.10	-0.2	11,655	0.00%
2021/08/10	0	0.00	1	23.00	23.00	-1	11,701	-0.01%
2021/08/09	2	22.95	39.1	23.05	23.05	-37.1	12,092	-0.31%
2021/08/06	1	23.00	0	0.00	23.00	1	12,215	0.01%
2021/08/05	0	0.00	24	23.00	23.10	-24	12,567	-0.19%
2021/08/03	0	0.00	10.3	22.90	23.00	-10.3	13,574	-0.08%
2021/08/02	0	0.00	4	22.90	22.95	-4	13,711	-0.03%
2021/07/30	0	0.00	0.1	22.80	22.75	-0.1	13,755	0.00%
2021/07/29	0	0.00	1	22.85	22.90	-1	13,733	-0.01%
2021/07/28	3	22.72	0	0.00	22.80	3	13,804	0.02%
2021/07/27	0	0.00	0	22.85	22.90	0	14,110	0.00%
2021/07/26	1	22.90	10.4	22.95	22.85	-9.4	14,583	-0.06%
2021/07/21	0.1	22.80	2	22.85	22.85	-1.9	14,517	-0.01%
2021/07/20	2	22.80	2	22.83	22.75	0	14,656	0.00%
2021/07/19	0	0.00	0.5	22.85	23.00	-0.5	14,673	0.00%
2021/07/16	3.4	22.85	10	22.90	22.95	-6.6	14,780	-0.04%
2021/07/15	21	22.89	3	22.90	22.85	18	14,887	0.12%
2021/07/13	0.1	22.75	0	0.00	22.80	0.1	15,143	0.00%
2021/07/12	1	22.70	17.2	22.76	22.70	-16.2	15,188	-0.11%
2021/07/09	0.2	22.54	10.2	22.60	22.65	-9.9	15,270	-0.07%
2021/07/08	1.1	22.51	6	22.60	22.55	-4.9	15,284	-0.03%
2021/07/07	19	22.50	5	22.50	22.50	14	15,334	0.09%
2021/07/06	0	22.55	15	22.62	22.60	-15	15,402	-0.10%
2021/07/05	1	22.60	50	22.45	22.60	-49	15,468	-0.32%
2021/07/02	0	0.00	1	22.45	22.45	-1	15,504	-0.01%
2021/07/01	0	0.00	0.1	22.55	22.50	-0.1	15,588	0.00%
2021/06/30	0	0.00	56.5	22.60	22.70	-56.5	15,659	-0.36%
2021/06/29	0	22.55	0	0.00	22.55	0	15,697	0.00%
2021/06/28	0	0.00	5	22.60	22.60	-5	15,821	-0.03%
2021/06/25	5	22.35	0	0.00	22.45	5	15,888	0.03%
2021/06/24	5	22.40	0	0.00	22.35	5	16,016	0.03%
2021/06/23	0.2	22.35	11.2	22.48	22.40	-10.9	16,136	-0.07%
2021/06/22	1	22.25	1.2	22.26	22.25	-0.2	16,061	0.00%
2021/06/21	26.7	22.05	1	22.10	22.35	25.7	16,091	0.16%
2021/06/18	1.2	22.21	3.5	22.31	22.10	-2.4	16,007	-0.01%
2021/06/17	0.1	22.30	0	0.00	22.30	0.1	15,716	0.00%
2021/06/16	10.1	22.30	1	22.15	22.30	9.1	16,117	0.06%
2021/06/15	0	0.00	2	22.30	22.30	-2	16,149	-0.01%
2021/06/11	0	0.00	0.1	22.20	22.20	-0.1	16,403	0.00%
2021/06/09	6	22.08	0	0.00	22.10	6	16,750	0.04%
2021/06/08	2	22.15	0	0.00	22.15	2	16,868	0.01%
2021/06/07	0.1	22.19	1	22.15	22.10	-0.9	17,111	-0.01%
2021/06/04	0.1	22.15	0	0.00	22.25	0.1	17,260	0.00%
2021/06/03	4.1	22.20	0	0.00	22.25	4.1	17,736	0.02%
2021/06/02	0	22.22	20.1	22.30	22.30	-20.1	17,919	-0.11%
2021/06/01	0	0.00	6.1	22.10	22.20	-6.1	17,974	-0.03%
2021/05/31	0.6	22.00	0.1	21.95	22.00	0.5	18,220	0.00%
2021/05/28	1.1	21.85	2	21.80	21.85	-0.9	18,356	0.00%
2021/05/27	1.2	21.75	16	21.60	21.70	-14.8	18,689	-0.08%
2021/05/26	2	21.75	5	21.75	21.80	-3	18,767	-0.02%
2021/05/25	1	21.60	0	0.00	21.75	1	18,950	0.01%
2021/05/24	91.1	21.46	5	21.50	21.50	86.1	18,997	0.45%
2021/05/21	7	21.65	3.1	21.64	21.65	3.9	19,245	0.02%
2021/05/20	3.1	21.47	36.1	21.55	21.55	-33	19,338	-0.17%
2021/05/19	31	21.55	0	0.00	21.65	31	19,349	0.16%
2021/05/18	0.2	21.68	16	21.62	21.65	-15.8	19,349	-0.08%
2021/05/17	27	21.13	14	21.24	21.10	13	19,591	0.07%
2021/05/14	11	21.65	2	21.58	21.70	9	19,253	0.05%
2021/05/13	21.1	21.56	13	21.17	21.45	8.1	19,039	0.04%
2021/05/12	42.7	21.44	59.1	21.52	21.50	-16.4	18,657	-0.09%
2021/05/11	47	22.52	2	22.35	22.40	45	17,762	0.25%
2021/05/10	2	22.75	1	22.75	22.80	1	17,585	0.01%
2021/05/07	1	22.45	7	22.41	22.50	-6	17,731	-0.03%
2021/05/06	3	22.35	21	22.44	22.35	-18	17,811	-0.10%
2021/05/05	38	22.32	24	22.22	22.20	14	17,760	0.08%
2021/05/04	33.1	22.23	52	22.17	22.25	-18.9	17,799	-0.11%
2021/05/03	33.9	22.32	39	22.47	22.40	-5.1	17,488	-0.03%
2021/04/29	0	22.95	3.1	22.90	22.90	-3.1	17,233	-0.02%
2021/04/28	19.2	22.89	10	22.98	23.00	9.2	17,252	0.05%
2021/04/27	4	22.94	4	22.90	22.95	0	17,516	0.00%
2021/04/26	1	22.90	8.3	22.84	23.00	-7.3	17,539	-0.04%
2021/04/23	13.8	22.76	6	22.83	22.75	7.8	17,481	0.04%
2021/04/22	4	22.90	28	22.94	22.90	-24	17,542	-0.14%
2021/04/21	10	22.91	170	22.95	22.90	-160	17,411	-0.92%	大賣/鉅額交易
2021/04/20	10	22.89	12	22.87	22.90	-2	17,307	-0.01%
2021/04/19	16.1	22.92	8.6	22.90	23.00	7.4	17,248	0.04%
2021/04/16	16.1	22.55	9.1	22.62	22.70	7	17,151	0.04%
2021/04/15	0	0.00	17.5	22.45	22.50	-17.5	17,364	-0.10%
2021/04/14	4.1	22.25	44	22.21	22.25	-40	17,322	-0.23%
2021/04/13	1.5	22.23	14.7	22.24	22.25	-13.2	17,373	-0.08%
2021/04/12	66.4	22.10	6	22.14	22.15	60.4	17,373	0.35%
2021/04/09	7	22.09	7.2	22.11	22.10	-0.2	17,436	0.00%
2021/04/08	5.3	22.10	5.6	22.14	22.10	-0.3	17,463	0.00%
2021/04/07	0.1	22.10	15	22.19	22.20	-14.9	17,684	-0.08%
2021/04/06	2	22.05	5	22.10	22.10	-3	17,678	-0.02%
2021/04/01	13.2	22.07	2	22.10	22.05	11.2	17,607	0.06%
2021/03/31	7	22.20	1	22.15	22.20	6	17,499	0.03%
2021/03/30	0	0.00	2	22.23	22.25	-2	17,349	-0.01%
2021/03/29	5	22.15	27.2	22.16	22.20	-22.2	17,225	-0.13%
2021/03/26	15	22.06	2.3	22.09	22.05	12.7	17,110	0.07%
2021/03/25	5.1	22.00	26	22.01	22.05	-20.9	16,997	-0.12%
2021/03/24	16	21.88	0	0.00	21.90	16	17,042	0.09%
2021/03/23	2	21.85	0	0.00	21.85	2	17,006	0.01%
2021/03/22	1	21.80	2.2	21.68	21.85	-1.2	17,098	-0.01%
2021/03/19	33.2	21.59	1.2	21.76	21.50	32	17,165	0.19%
2021/03/18	1.3	21.95	26	21.96	21.95	-24.7	16,788	-0.15%
2021/03/17	85.2	21.94	10	21.93	21.90	75.2	16,831	0.45%
2021/03/16	2.7	22.08	45.6	22.09	22.15	-42.9	16,770	-0.26%
2021/03/15	4.1	21.94	0	0.00	21.95	4.1	17,043	0.02%
2021/03/12	0	0.00	6	21.58	21.75	-6	17,330	-0.03%
2021/03/11	11.1	21.69	15.3	21.76	21.60	-4.2	17,493	-0.02%
2021/03/10	8	21.57	4	21.55	21.60	4	17,361	0.02%
2021/03/09	4	21.45	23	21.43	21.50	-19	17,252	-0.11%
2021/03/08	6.1	21.14	0	0.00	21.10	6.1	16,883	0.04%
2021/03/05	3	21.00	7	21.02	21.10	-4	16,766	-0.02%
2021/03/04	31.2	21.09	1	21.00	21.05	30.2	17,400	0.17%
2021/03/03	2	21.28	18.2	21.29	21.25	-16.2	17,280	-0.09%
2021/03/02	3.2	21.19	29	21.30	21.15	-25.9	17,097	-0.15%
2021/02/26	25.3	20.97	1	21.10	20.85	24.3	16,741	0.14%
2021/02/25	4	21.21	5	21.26	21.35	-1	16,235	-0.01%
2021/02/24	4.2	21.19	0	0.00	21.10	4.2	16,143	0.03%
2021/02/23	0	0.00	1	21.10	21.10	-1	16,111	-0.01%
2021/02/22	13.1	20.89	145	20.95	20.80	-132	15,976	-0.83%	大賣/鉅額交易
2021/02/19	31.3	20.76	0.1	20.85	20.90	31.2	16,074	0.19%
2021/02/18	7.1	20.86	8.2	20.88	20.85	-1.1	16,145	-0.01%
2021/02/17	11.1	20.70	1	20.70	20.80	10.1	16,250	0.06%
2021/02/05	0	0.00	9.1	20.57	20.60	-9.1	15,959	-0.06%
2021/02/04	0.2	20.50	3.1	20.45	20.40	-2.9	16,049	-0.02%
2021/02/03	0	0.00	30.1	20.50	20.40	-30.1	16,418	-0.18%
2021/02/02	3	20.40	1.2	20.45	20.40	1.9	16,717	0.01%
2021/02/01	0.5	20.45	15	20.37	20.30	-14.5	16,805	-0.09%
2021/01/29	38.7	20.27	1	20.35	20.20	37.7	16,838	0.22%
2021/01/28	18.2	20.36	0.1	20.45	20.35	18.1	16,605	0.11%
2021/01/27	0.4	20.57	6	20.60	20.40	-5.6	16,491	-0.03%
2021/01/26	39.2	20.49	0	0.00	20.45	39.2	16,490	0.24%
2021/01/25	2.5	20.70	205	20.70	20.70	-202.6	16,461	-1.23%	大賣/鉅額交易
2021/01/22	17.2	20.43	0	0.00	20.40	17.2	16,638	0.10%
2021/01/21	3	20.62	12	20.70	20.50	-9	16,522	-0.05%
2021/01/20	221.2	20.52	0	0.00	20.50	221.2	16,491	1.34%	大買/鉅額交易
2021/01/19	0.8	20.96	9	20.94	20.90	-8.2	16,147	-0.05%
2021/01/18	9.1	20.87	0	0.00	20.95	9.1	16,144	0.06%
2021/01/15	5.7	21.15	0	0.00	21.05	5.7	16,036	0.04%
2021/01/14	1	21.30	10	21.30	21.30	-9	16,029	-0.06%
2021/01/13	15.2	21.34	2	21.25	21.25	13.2	16,070	0.08%
2021/01/12	2	21.35	6	21.43	21.30	-4	16,086	-0.02%
2021/01/11	2.3	21.44	36	21.44	21.50	-33.7	16,130	-0.21%
2021/01/08	4	21.29	23	21.29	21.50	-19	16,091	-0.12%
2021/01/07	1.1	21.15	0	0.00	21.25	1.1	15,881	0.01%
2021/01/06	5.8	21.09	6	21.13	21.00	-0.2	15,806	0.00%
2021/01/05	1	21.15	5.2	21.13	21.25	-4.2	15,685	-0.03%
2021/01/04	10.1	21.13	2	21.18	21.10	8.1	15,707	0.05%
2020/12/31	5	21.25	0	21.25	21.35	5	15,600	0.03%
2020/12/30	10	21.00	21	21.20	21.35	-11	15,531	-0.07%
2020/12/29	7	20.84	0	20.80	20.90	7	15,347	0.05%
2020/12/28	13.9	20.75	6	20.76	20.80	7.9	15,271	0.05%
2020/12/25	0.1	20.80	80	20.77	20.80	-80	15,315	-0.52%
2020/12/24	5	20.70	30	20.75	20.70	-25	15,388	-0.16%
2020/12/23	1	20.75	13.5	20.68	20.70	-12.5	15,549	-0.08%
2020/12/22	7	20.74	0.1	20.80	20.70	6.9	15,733	0.04%
2020/12/18	2.1	20.70	0	20.80	20.75	2	16,333	0.01%
2020/12/17	4.3	20.69	0	0.00	20.70	4.3	16,399	0.03%
2020/12/16	1.2	20.71	0	0.00	20.75	1.2	16,431	0.01%
2020/12/15	1	20.55	0	0.00	20.60	1	16,446	0.01%
2020/12/14	25.1	20.73	0.1	20.85	20.65	25	16,425	0.15%
2020/12/11	30.4	20.80	2	20.90	20.85	28.4	16,384	0.17%
2020/12/10	33	20.55	2.9	20.60	20.60	30.1	16,209	0.19%
2020/12/09	11.4	20.51	18.6	20.55	20.60	-7.2	15,936	-0.05%
2020/12/08	31.2	20.84	0	20.95	20.85	31.1	15,427	0.20%
2020/12/07	10.1	21.23	1	21.45	21.30	9.1	15,022	0.06%
2020/12/04	21.3	21.30	2	21.30	21.35	19.3	14,919	0.13%
2020/12/03	31	21.22	0	0.00	21.25	31	14,870	0.21%
2020/12/02	14	21.23	1	21.25	21.35	13	14,919	0.09%
2020/12/01	9	21.26	0	0.00	21.40	9	15,101	0.06%
2020/11/30	9.9	21.29	10	21.35	21.30	-0.1	15,230	0.00%
2020/11/27	6.9	21.37	0	0.00	21.40	6.9	14,897	0.05%
2020/11/26	1	21.40	0	0.00	21.50	1	14,990	0.01%
2020/11/25	3	21.52	0	0.00	21.50	3	15,331	0.02%
2020/11/24	1.6	21.52	0.1	21.60	21.50	1.5	15,346	0.01%
2020/11/23	5	21.54	2	21.53	21.60	3	15,409	0.02%
2020/11/20	3	21.52	4.1	21.60	21.60	-1.1	15,382	-0.01%
2020/11/19	2	21.60	0	0.00	21.70	2	15,365	0.01%
2020/11/18	0	0.00	21	21.75	21.80	-21	15,276	-0.14%
2020/11/17	2	21.58	9.2	21.58	21.65	-7.2	15,116	-0.05%
2020/11/16	13	21.57	11	21.60	21.65	2	15,413	0.01%
2020/11/13	2	21.30	5	21.39	21.50	-3	15,386	-0.02%
2020/11/12	13.2	21.31	13.1	21.42	21.40	0	15,490	0.00%
2020/11/11	4	21.71	4.4	21.64	21.75	-0.4	15,461	0.00%
2020/11/10	16	21.33	46.9	21.32	21.45	-30.9	15,358	-0.20%
2020/11/09	0.1	21.05	6.2	21.03	21.05	-6.1	15,268	-0.04%
2020/11/06	16.1	20.75	5	20.78	20.90	11.1	15,375	0.07%
2020/11/05	1	20.70	6	20.73	20.80	-5	15,553	-0.03%
2020/11/04	4	20.51	6	20.49	20.50	-2	15,732	-0.01%
2020/11/03	3.1	20.40	25	20.51	20.60	-21.9	17,096	-0.13%
2020/11/02	5	20.17	100	20.15	20.45	-95	17,755	-0.54%
2020/10/30	12	20.08	204	20.10	20.05	-192	18,137	-1.06%	大賣/鉅額交易
2020/10/29	9.7	20.18	3	20.22	20.15	6.7	18,163	0.04%
2020/10/28	7.3	20.25	3	20.40	20.30	4.3	18,424	0.02%
2020/10/27	6.1	20.28	3.4	20.35	20.40	2.6	18,600	0.01%
2020/10/26	3.9	20.31	2.1	20.30	20.40	1.8	19,031	0.01%
2020/10/23	12	20.30	1	20.20	20.30	11	19,443	0.06%
2020/10/22	2.2	20.31	0	0.00	20.40	2.2	19,734	0.01%
2020/10/21	3	20.25	1	20.25	20.20	2	19,868	0.01%
2020/10/20	62	20.23	100	20.20	20.25	-38	19,924	-0.19%
2020/10/19	2.2	20.36	1	20.40	20.35	1.2	19,994	0.01%
2020/10/16	18.4	20.46	0	0.00	20.30	18.4	20,192	0.09%
2020/10/15	251	20.54	6	20.47	20.45	245	20,375	1.20%	大買/鉅額交易
2020/10/14	200	20.63	3.4	20.66	20.60	196.6	20,450	0.96%	大買/鉅額交易
2020/10/13	129	20.60	1	20.60	20.65	128	20,613	0.62%	大買/鉅額交易
2020/10/12	3.5	20.71	104	20.65	20.75	-100.5	20,746	-0.48%	大賣/
2020/10/08	2	20.75	15.6	20.75	20.80	-13.6	20,795	-0.07%
2020/10/07	24	20.79	0	0.00	20.70	24	20,850	0.12%
2020/10/06	6.6	20.79	201	20.75	20.85	-194.4	21,024	-0.92%	大賣/鉅額交易
2020/10/05	2	20.58	0	0.00	20.65	2	21,185	0.01%
2020/09/30	3	20.55	9.5	20.61	20.55	-6.5	21,281	-0.03%
2020/09/29	1.1	20.70	14	20.67	20.60	-12.9	21,381	-0.06%
2020/09/28	4	20.46	29	20.55	20.60	-25	21,493	-0.12%
2020/09/25	10	20.13	10	20.07	20.15	0	21,576	0.00%
2020/09/24	48	19.94	4	19.99	19.90	44	21,593	0.20%
2020/09/23	117.2	20.38	2	20.23	20.20	115.2	21,306	0.54%	大買/鉅額交易
2020/09/22	30.1	20.48	700	20.49	20.45	-669.9	21,229	-3.16%	大賣/鉅額交易
2020/09/21	9.2	20.72	30	20.85	20.70	-20.8	21,153	-0.10%
2020/09/18	5	20.81	0.1	21.00	20.90	4.9	21,191	0.02%
2020/09/17	13	20.89	0	0.00	20.85	13	21,134	0.06%
2020/09/16	13	20.99	2.1	21.05	21.05	10.9	21,189	0.05%
2020/09/15	3	20.93	5	20.95	21.00	-2	21,158	-0.01%
2020/09/14	4	20.86	2	20.90	20.90	2	21,452	0.01%
2020/09/11	24.1	20.79	1	20.80	20.90	23.1	21,704	0.11%
2020/09/10	11.1	20.82	1	20.85	20.90	10.1	21,867	0.05%
2020/09/09	7.7	20.73	0	0.00	20.90	7.7	22,015	0.03%
2020/09/08	8.5	20.88	4.9	20.89	20.95	3.7	22,113	0.02%
2020/09/07	17	20.74	0	0.00	20.85	17	22,380	0.08%
2020/09/04	12	20.72	0	0.00	20.70	12	22,636	0.05%
2020/09/03	36	20.83	10	20.92	20.90	26	22,626	0.11%
2020/09/02	62	20.95	4	20.89	20.95	58	22,613	0.26%
2020/09/01	16	21.17	1	21.15	21.15	15	22,376	0.07%
2020/08/31	27	21.28	0.3	21.45	21.25	26.7	22,326	0.12%
2020/08/28	3	21.35	0	0.00	21.40	3	22,284	0.01%
2020/08/27	7	21.31	0	0.00	21.25	7	22,554	0.03%
2020/08/26	16	21.33	5	21.30	21.40	11	22,568	0.05%
2020/08/25	10.9	21.39	2	21.40	21.40	8.9	22,686	0.04%
2020/08/24	19	21.39	0	0.00	21.35	19	23,389	0.08%
2020/08/21	0	0.00	3	21.50	21.55	-3	23,510	-0.01%
2020/08/20	48	21.45	0	0.00	21.35	48	23,586	0.20%
2020/08/19	10	21.83	1	21.85	21.80	9	23,248	0.04%
2020/08/18	1	21.70	2	21.80	21.85	-1	23,146	0.00%
2020/08/17	4	21.64	1	21.70	21.85	3	23,119	0.01%
2020/08/14	14	21.68	3	21.67	21.65	11	23,106	0.05%
2020/08/13	6	21.85	0	0.00	21.85	6	22,898	0.03%
2020/08/12	36.6	21.79	10	21.75	21.80	26.6	22,848	0.12%
2020/08/11	511	21.95	0	0.00	21.90	511	22,657	2.26%	大買/鉅額交易
2020/08/10	37	22.06	0	0.00	22.05	37	22,512	0.16%
2020/08/07	206	22.05	16	22.05	22.05	190	22,375	0.85%	大買/鉅額交易
2020/08/06	9	23.86	70	23.84	23.90	-61	21,100	-0.29%
2020/08/05	18	23.59	40	23.60	23.70	-22	20,604	-0.11%
2020/08/04	2	23.43	10	23.49	23.45	-8	20,273	-0.04%
2020/08/03	5	23.46	2	23.55	23.35	3	20,124	0.01%
2020/07/31	3.8	23.66	0	0.00	23.60	3.8	19,865	0.02%
2020/07/30	13	23.75	5	23.72	23.80	8	19,824	0.04%
2020/07/29	15	23.47	83	23.59	23.55	-68	19,509	-0.35%
2020/07/28	5	23.00	5	23.25	23.15	0	19,384	0.00%
2020/07/27	2	23.03	8	23.22	23.00	-6	19,502	-0.03%
2020/07/24	1	23.30	5	23.32	23.25	-4	19,610	-0.02%
2020/07/23	5	23.42	11	23.45	23.40	-6	19,689	-0.03%
2020/07/22	0	0.00	6	23.41	23.50	-6	19,983	-0.03%
2020/07/21	0	0.00	17.1	23.26	23.20	-17.1	20,274	-0.08%
2020/07/20	0	0.00	1	23.15	23.10	-1	20,291	0.00%
2020/07/17	1.4	23.14	0	0.00	23.10	1.4	20,389	0.01%
2020/07/16	7	23.04	17.2	23.09	23.00	-10.2	20,541	-0.05%
2020/07/15	1	23.00	15	23.05	23.10	-14	20,460	-0.07%
2020/07/14	5	23.03	2.3	23.04	22.95	2.7	20,634	0.01%
2020/07/13	14	22.99	4	23.00	23.00	10	20,771	0.05%
2020/07/10	5	22.91	0	0.00	23.00	5	20,880	0.02%
2020/07/09	0.3	23.15	4	23.18	23.10	-3.7	20,974	-0.02%
2020/07/08	2	23.15	23.3	23.18	23.15	-21.3	21,036	-0.10%
2020/07/07	1	23.15	3	23.25	23.20	-2	21,085	-0.01%
2020/07/06	9	23.09	8	23.21	23.25	1	21,036	0.00%
2020/07/03	10	22.94	10	22.98	22.95	0	20,969	0.00%
2020/07/02	1.3	22.82	0.1	22.90	22.90	1.2	21,013	0.01%
2020/07/01	3	22.73	0	0.00	22.75	3	21,091	0.01%
2020/06/30	1	22.70	4	22.70	22.65	-3	21,044	-0.01%
2020/06/29	6	22.58	500	22.55	22.65	-494	21,241	-2.33%	大賣/鉅額交易
2020/06/24	1	22.70	2	22.85	22.70	-1	21,403	0.00%
2020/06/23	1	22.70	1	22.70	22.75	0	21,747	0.00%
2020/06/22	4	22.60	0	0.00	22.65	4	21,869	0.02%
2020/06/19	21	22.57	0	0.00	22.50	21	22,331	0.09%
2020/06/18	8	22.64	6	22.69	22.60	2	22,537	0.01%
2020/06/17	4	22.73	1	22.80	22.80	3	22,695	0.01%
2020/06/16	25	22.86	0	0.00	22.75	25	23,541	0.11%
2020/06/15	39	22.69	0	0.00	22.60	39	24,996	0.16%
2020/06/12	5	22.68	24	22.66	22.85	-19	25,738	-0.07%
2020/06/11	12	23.14	158	23.10	23.00	-146	26,333	-0.55%	大賣/鉅額交易
2020/06/10	0	0.00	26	23.34	23.50	-26	26,541	-0.10%
2020/06/09	10	23.13	0	0.00	23.10	10	27,478	0.04%
2020/06/08	3	23.25	1	23.20	23.20	2	28,057	0.01%
2020/06/05	12	23.13	11.2	23.18	23.15	0.8	28,075	0.00%
2020/06/04	8	23.08	5	23.30	23.15	3	28,505	0.01%
2020/06/03	14	23.11	40.1	23.33	23.20	-26.1	28,829	-0.09%
2020/06/02	5.1	23.05	3	23.07	23.10	2.1	28,794	0.01%
2020/06/01	16	22.91	4	22.99	22.95	12	28,723	0.04%
2020/05/29	1	22.50	6	22.55	22.85	-5	28,679	-0.02%
2020/05/28	25	22.52	5.4	22.52	22.50	19.6	28,147	0.07%
2020/05/27	7	22.37	8.1	22.47	22.60	-1.1	28,477	0.00%
2020/05/26	0.3	22.35	3	22.33	22.30	-2.7	28,564	-0.01%
2020/05/25	5.2	21.99	12.1	22.07	22.10	-6.9	28,663	-0.02%
2020/05/22	14	22.00	5.3	22.01	21.95	8.7	28,784	0.03%
2020/05/21	4	22.16	5	22.19	22.20	-1	28,738	0.00%
2020/05/20	2	22.05	5	22.05	22.10	-3	28,722	-0.01%
2020/05/19	11.2	22.09	7	22.05	22.10	4.2	28,825	0.01%
2020/05/18	10	21.86	9	21.85	21.80	1	28,773	0.00%
2020/05/15	52	21.85	2.3	21.90	21.80	49.7	28,813	0.17%
2020/05/14	27	21.85	15	21.82	21.90	12	28,788	0.04%
2020/05/13	16	21.96	3	22.00	21.95	13	28,675	0.05%
2020/05/12	23	21.97	3	22.00	21.95	20	28,629	0.07%
2020/05/11	70	22.04	7.1	22.07	22.00	62.9	28,507	0.22%
2020/05/08	3	21.80	3	22.03	21.75	0	28,415	0.00%
2020/05/06	17	21.64	0	21.80	21.65	17	28,314	0.06%
2020/05/05	3	21.82	3	21.93	21.80	0	28,213	0.00%
2020/05/04	19	21.66	32.5	21.65	21.65	-13.5	28,264	-0.05%
2020/04/30	4.7	22.12	24	22.25	22.05	-19.3	28,054	-0.07%
2020/04/29	1	21.40	6	21.68	21.65	-5	27,876	-0.02%
2020/04/28	9.5	21.21	4	21.21	21.30	5.5	27,816	0.02%
2020/04/27	11	20.99	29	21.01	21.00	-18	28,550	-0.06%
2020/04/24	25.2	20.62	10	20.53	20.60	15.2	28,270	0.05%
2020/04/23	317	20.14	0	0.00	19.95	317	27,791	1.14%	大買/鉅額交易
2020/04/22	121	19.91	0	0.00	19.95	121	27,573	0.44%	大買/鉅額交易
2020/04/21	113	20.29	11.9	20.20	20.10	101.1	27,350	0.37%	大買/鉅額交易
2020/04/20	9	20.85	1	20.85	20.85	8	27,149	0.03%
2020/04/17	23	21.20	51.2	21.15	21.00	-28.2	27,172	-0.10%
2020/04/16	12	20.96	20.3	20.98	21.10	-8.3	26,963	-0.03%
2020/04/15	26	21.13	1	21.20	21.20	25	26,808	0.09%
2020/04/14	0.2	21.00	16	20.88	21.00	-15.8	26,794	-0.06%
2020/04/13	17	20.26	0.3	20.50	20.35	16.7	26,476	0.06%
2020/04/10	7	20.60	22	20.44	20.60	-15	26,350	-0.06%
2020/04/09	3.2	20.08	22	20.19	20.15	-18.8	26,141	-0.07%
2020/04/08	15.2	19.86	1	20.05	19.95	14.2	26,046	0.05%
2020/04/07	21.2	19.83	20	19.85	19.75	1.2	25,842	0.00%
2020/04/06	21	19.50	0	0.00	19.50	21	25,612	0.08%
2020/04/01	10	19.57	0	0.00	19.50	10	25,371	0.04%
2020/03/31	8.9	19.58	1.2	19.88	19.65	7.7	25,177	0.03%
2020/03/30	1	19.75	35	19.61	19.60	-34	24,766	-0.14%
2020/03/27	8.2	19.85	68	19.85	19.85	-59.8	24,421	-0.24%
2020/03/26	8	19.28	18	19.46	19.45	-10	23,970	-0.04%
2020/03/25	50.2	19.41	7	19.49	19.50	43.2	23,915	0.18%
2020/03/24	5	18.85	7	18.80	18.60	-2	23,630	-0.01%
2020/03/23	17	17.94	2	17.93	17.95	15	23,369	0.06%
2020/03/20	20.5	18.35	3	18.37	18.65	17.5	23,198	0.08%
2020/03/19	55	17.47	3	17.40	17.25	52	22,229	0.23%
2020/03/18	66	19.06	0	0.00	19.05	66	20,736	0.32%
2020/03/17	29	19.42	14.5	19.36	19.45	14.5	19,882	0.07%
2020/03/16	106	20.43	20.4	20.14	20.10	85.6	18,962	0.45%	大買/
2020/03/13	46	20.21	51	20.44	21.15	-5	18,356	-0.03%
2020/03/12	30	21.84	82	21.73	21.80	-52	17,142	-0.30%
2020/03/11	7.1	22.63	0	0.00	22.65	7.1	16,380	0.04%
2020/03/10	70	22.28	40	22.39	22.60	30	16,170	0.19%
2020/03/09	22	22.73	212	22.77	22.70	-190	15,642	-1.21%	大賣/鉅額交易
2020/03/06	14	23.28	0	0.00	23.25	14	15,037	0.09%
2020/03/05	1	23.55	0	0.00	23.55	1	14,724	0.01%
2020/03/04	407.2	23.35	0.1	23.55	23.50	407.1	14,668	2.78%	大買/鉅額交易
2020/03/03	6	23.39	2	23.45	23.50	4	14,488	0.03%
2020/03/02	50	23.25	0	0.00	23.20	50	14,264	0.35%
2020/02/27	14	23.71	10	23.70	23.70	4	14,559	0.03%
2020/02/26	8	23.84	101	23.85	23.90	-93	14,324	-0.65%	大賣/
2020/02/25	25	23.98	0	0.00	24.00	25	14,066	0.18%
2020/02/24	11	24.10	66	24.10	24.10	-55	13,918	-0.40%
2020/02/21	3	24.52	2	24.45	24.40	1	13,810	0.01%
2020/02/20	72	24.56	3.3	24.66	24.50	68.7	13,714	0.50%
2020/02/19	205	24.55	9	24.57	24.60	196	13,555	1.45%	大買/鉅額交易
2020/02/18	1.1	24.35	3	24.23	24.40	-1.9	13,428	-0.01%
2020/02/17	0.2	24.25	2	24.05	24.20	-1.8	13,343	-0.01%
2020/02/13	0	0.00	45	24.10	24.10	-45	13,349	-0.34%
2020/02/12	2	24.03	0	0.00	24.00	2	13,399	0.01%
2020/02/11	45	24.10	0	0.00	24.10	45	13,312	0.34%
2020/02/10	1	23.95	0	0.00	24.05	1	13,321	0.01%
2020/02/07	1	24.05	48.7	24.01	24.10	-47.7	13,408	-0.36%
2020/02/06	0	0.00	15	24.07	24.15	-15	13,448	-0.11%
2020/02/05	47	23.76	1.6	23.88	23.80	45.4	13,457	0.34%
2020/02/04	3.8	23.45	0	0.00	23.55	3.8	13,309	0.03%
2020/02/03	26.1	23.37	0	0.00	23.45	26.1	13,336	0.20%
2020/01/31	12	23.62	27	23.69	23.60	-15	13,143	-0.11%
2020/01/30	55	23.55	6	23.69	23.50	49	12,848	0.38%
2020/01/20	10.4	24.50	81	24.44	24.55	-70.6	11,839	-0.60%
2020/01/17	0	0.00	14	24.28	24.35	-14	11,632	-0.12%
2020/01/16	0	0.00	6.3	24.00	24.00	-6.3	11,577	-0.05%
2020/01/15	0.9	24.00	0	0.00	24.00	0.9	11,652	0.01%
2020/01/14	6	23.91	11	23.99	24.00	-5	11,648	-0.04%
2020/01/13	3	23.68	1	23.75	23.90	2	11,468	0.02%
2020/01/10	1.3	23.57	13	23.51	23.60	-11.7	11,338	-0.10%
2020/01/09	7	23.38	5	23.38	23.50	2	11,236	0.02%
2020/01/08	76	23.33	0	0.00	23.25	76	11,153	0.68%
2020/01/07	8	23.55	25	23.50	23.55	-17	10,817	-0.16%
2020/01/06	2	23.70	0.3	23.80	23.70	1.7	10,787	0.02%
2020/01/03	3.5	23.76	2	23.85	23.85	1.5	10,770	0.01%
2020/01/02	3	23.67	4	23.66	23.70	-1	10,775	-0.01%
2019/12/31	8	23.76	11	23.80	23.70	-3	10,678	-0.03%
2019/12/30	28	23.88	5	23.90	23.95	23	10,638	0.22%
2019/12/27	1.3	23.82	1	23.85	23.95	0.3	10,620	0.00%
2019/12/26	1	23.75	2.7	23.81	23.85	-1.7	10,649	-0.02%
2019/12/25	16	23.79	5	23.80	23.85	11	10,913	0.10%
2019/12/24	7	23.83	10.6	23.80	23.85	-3.6	11,117	-0.03%
2019/12/23	2	23.80	1.1	23.95	23.95	0.9	11,246	0.01%
2019/12/20	3	24.00	0	0.00	23.90	3	11,508	0.03%
2019/12/19	0.1	23.90	45	23.93	24.00	-44.9	11,463	-0.39%
2019/12/18	25.3	23.55	20	23.80	23.90	5.3	11,314	0.05%
2019/12/17	1	23.20	31.6	23.28	23.60	-30.6	11,273	-0.27%
2019/12/16	3	23.18	49	23.19	23.20	-46	11,028	-0.42%
2019/12/13	0	0.00	16	23.24	23.30	-16	11,039	-0.14%
2019/12/12	100.5	23.00	3	23.10	23.10	97.5	10,927	0.89%
2019/12/11	0	0.00	10	23.00	22.95	-10	10,866	-0.09%
2019/12/10	0	0.00	4	22.96	23.00	-4	10,902	-0.04%
2019/12/09	1	22.90	2	23.00	23.00	-1	11,082	-0.01%
2019/12/06	0	0.00	0.9	22.95	22.95	-0.9	11,363	-0.01%
2019/12/05	65	22.95	10	22.95	22.90	55	11,528	0.48%
2019/12/04	4	22.90	200	22.90	23.00	-196	11,564	-1.69%	大賣/鉅額交易
2019/12/03	0	0.00	2	22.95	23.00	-2	11,580	-0.02%
2019/12/02	2	22.95	0	0.00	22.90	2	11,616	0.02%
2019/11/29	4	22.91	102	22.94	22.95	-98	11,612	-0.84%	大賣/
2019/11/28	0	0.00	109	22.95	23.00	-109	11,593	-0.94%	大賣/鉅額交易
2019/11/27	2	22.93	0	0.00	23.00	2	11,783	0.02%
2019/11/26	6.4	22.88	1	23.00	23.00	5.4	11,788	0.05%
2019/11/25	2	22.80	4	22.85	22.80	-2	10,965	-0.02%
2019/11/22	1	22.70	0	0.00	22.90	1	11,170	0.01%
2019/11/18	0	0.00	20	22.60	22.80	-20	11,331	-0.18%
2019/11/15	3	22.63	0	0.00	22.60	3	11,356	0.03%
2019/11/14	2	22.60	0	0.00	22.60	2	11,438	0.02%
2019/11/13	4	22.65	0	0.00	22.60	4	11,539	0.03%
2019/11/11	1	22.80	5	22.70	22.80	-4	11,606	-0.03%
2019/11/08	2	22.70	0	0.00	22.80	2	11,848	0.02%
2019/11/07	0.5	22.80	100	22.80	22.75	-99.5	12,405	-0.80%
2019/11/06	3	22.72	0	0.00	22.75	3	12,798	0.02%
2019/11/05	2	22.60	0	0.00	22.75	2	12,933	0.02%
2019/11/04	0	0.00	105.1	22.55	22.70	-105.1	13,020	-0.81%	大賣/鉅額交易
2019/11/01	0	0.00	4.1	22.43	22.50	-4.1	13,185	-0.03%
2019/10/31	13.8	22.39	12	22.36	22.35	1.8	13,385	0.01%
2019/10/30	0	0.00	28.2	22.30	22.35	-28.2	13,344	-0.21%
2019/10/29	0	0.00	10	22.30	22.30	-10	13,517	-0.07%
2019/10/24	1	22.05	1	22.20	22.20	0	13,792	0.00%
2019/10/23	6	21.99	0	0.00	22.00	6	13,820	0.04%
2019/10/22	3	22.05	0	0.00	22.25	3	13,707	0.02%
2019/10/21	1	22.05	2.3	22.08	22.20	-1.3	13,680	-0.01%
2019/10/18	3	22.12	0	22.15	22.05	3	13,716	0.02%
2019/10/17	0.5	22.15	0	22.15	22.10	0.4	13,774	0.00%
2019/10/15	0	0.00	1	22.05	22.05	-1	13,859	-0.01%
2019/10/14	1	21.95	4.1	22.00	22.05	-3.1	13,958	-0.02%
2019/10/09	3	21.88	110.2	21.95	21.85	-107.2	13,990	-0.77%	大賣/鉅額交易
2019/10/08	0	0.00	3	22.00	22.10	-3	13,947	-0.02%
2019/10/07	0	0.00	0.4	22.00	21.90	-0.4	13,985	0.00%
2019/10/04	0	0.00	1	21.95	22.00	-1	14,101	-0.01%
2019/10/03	3	21.83	1.2	21.83	21.80	1.8	14,166	0.01%
2019/10/02	3	22.00	3	22.08	21.95	0	14,160	0.00%
2019/10/01	4	21.94	0	0.00	22.05	4	14,155	0.03%
2019/09/27	8	21.84	0	0.00	21.80	8	13,955	0.06%
2019/09/26	1.6	22.04	0	0.00	21.95	1.6	13,866	0.01%
2019/09/25	10	21.93	0	0.00	22.10	10	13,860	0.07%
2019/09/24	9	22.07	2	22.20	22.15	7	13,610	0.05%
2019/09/23	58	22.42	3	22.32	22.20	55	13,511	0.41%
2019/09/20	2.4	22.30	2	22.25	22.40	0.4	13,608	0.00%
2019/09/19	49	22.20	1.1	22.26	22.25	47.9	13,402	0.36%
2019/09/18	3.3	22.26	0	22.35	22.25	3.3	13,475	0.02%
2019/09/17	1.5	22.12	5	22.14	22.20	-3.5	13,455	-0.03%
2019/09/16	1.4	22.08	4.9	22.11	22.10	-3.5	13,651	-0.03%
2019/09/12	3	22.03	0	0.00	22.00	3	13,649	0.02%
2019/09/11	1	22.00	11	22.04	22.00	-10	13,909	-0.07%
2019/09/10	2.9	21.96	7	21.87	22.00	-4.1	13,768	-0.03%
2019/09/09	0	0.00	12	21.60	21.65	-12	13,534	-0.09%
2019/09/06	0	0.00	1	21.55	21.55	-1	13,409	-0.01%
2019/09/05	2.4	21.49	1	21.45	21.50	1.4	13,401	0.01%
2019/09/04	8	21.29	0	0.00	21.45	8	13,652	0.06%
2019/09/03	4	21.39	0	0.00	21.35	4	13,704	0.03%
2019/09/02	2.2	21.50	3	21.45	21.50	-0.8	13,908	-0.01%
2019/08/30	4	21.35	0	0.00	21.50	4	14,109	0.03%
2019/08/29	1	21.20	1	21.20	21.20	0	14,016	0.00%
2019/08/28	210.7	21.25	0	0.00	21.20	210.7	14,105	1.49%	大買/鉅額交易
2019/08/26	4	21.20	0	0.00	21.20	4	14,353	0.03%
2019/08/23	1	21.45	0	0.00	21.45	1	14,436	0.01%
2019/08/21	11	21.15	0	0.00	21.15	11	14,802	0.07%
2019/08/20	7	21.33	2	21.38	21.30	5	14,756	0.03%
2019/08/19	6	21.37	1	21.40	21.35	5	14,771	0.03%
2019/08/16	2	21.13	8	21.03	21.25	-6	14,775	-0.04%
2019/08/15	84.1	21.20	0	0.00	21.15	84.1	14,743	0.57%
2019/08/14	10	21.22	0	0.00	21.20	10	14,896	0.07%
2019/08/13	26	21.28	0	0.00	21.15	26	14,958	0.17%
2019/08/12	26	21.54	4	21.50	21.55	22	14,659	0.15%
2019/08/07	3	22.73	0	22.80	22.70	3	13,781	0.02%
2019/08/06	8.4	22.72	20	22.90	22.80	-11.6	13,633	-0.09%
2019/08/05	1	22.95	0	0.00	23.00	1	13,534	0.01%
2019/08/02	1.1	22.82	3	22.90	22.95	-1.9	13,376	-0.01%
2019/08/01	2	23.08	5	23.10	23.10	-3	13,283	-0.02%
2019/07/30	5	23.20	1	23.20	23.25	4	12,971	0.03%
2019/07/26	3	23.10	0	0.00	23.10	3	13,022	0.02%
2019/07/25	1	23.05	0	0.00	23.15	1	13,305	0.01%
2019/07/24	0.3	23.00	1	23.10	23.10	-0.7	13,494	-0.01%
2019/07/22	400	23.15	2	23.15	23.10	398	13,645	2.92%	大買/鉅額交易
2019/07/18	0	23.05	1.1	23.05	23.05	-1.1	13,691	-0.01%
2019/07/17	0	0.00	4	23.05	23.10	-4	13,705	-0.03%
2019/07/16	0	0.00	5	23.00	23.00	-5	13,557	-0.04%
2019/07/15	2	22.95	0	0.00	22.90	2	13,661	0.01%
2019/07/12	0.3	22.85	0	0.00	22.85	0.3	13,699	0.00%
2019/07/11	0	0.00	10	22.85	22.90	-10	13,821	-0.07%
2019/07/10	1	22.80	17.5	22.80	22.85	-16.5	13,815	-0.12%
2019/07/09	0	0.00	0.3	22.75	22.70	-0.3	13,823	0.00%
2019/07/08	1	22.70	0.3	22.80	22.75	0.7	13,857	0.01%
2019/07/04	28	22.75	0	0.00	22.80	28	14,021	0.20%
2019/07/03	13	22.80	10	22.80	22.75	3	14,147	0.02%
2019/07/02	0	0.00	3.9	22.74	22.80	-3.9	14,214	-0.03%
2019/07/01	0	0.00	8	22.80	22.75	-8	14,227	-0.06%
2019/06/28	6	22.72	2	22.85	22.80	4	14,211	0.03%
2019/06/27	0	0.00	69	22.80	22.75	-69	14,267	-0.48%
2019/06/26	0.8	22.70	0	0.00	22.70	0.8	14,310	0.01%
2019/06/25	0	0.00	1	22.70	22.70	-1	14,438	-0.01%
2019/06/24	0	0.00	2	22.60	22.70	-2	14,435	-0.01%
2019/06/21	0	0.00	1.5	22.60	22.50	-1.5	14,485	-0.01%
2019/06/20	5	22.65	0.2	22.70	22.70	4.8	14,356	0.03%
2019/06/19	10	22.45	2	22.68	22.70	8	14,359	0.06%
2019/06/18	0	0.00	12	22.30	22.30	-12	14,115	-0.09%
2019/06/17	1	22.20	0	0.00	22.20	1	14,261	0.01%
2019/06/14	1.5	22.20	8.2	22.21	22.20	-6.7	14,344	-0.05%
2019/06/13	10	22.10	0	0.00	22.15	10	14,388	0.07%
2019/06/12	13.5	21.89	16	21.95	21.95	-2.5	14,568	-0.02%
2019/06/11	7	22.45	10	22.30	22.25	-3	14,295	-0.02%
2019/06/10	1	22.70	3	22.75	22.75	-2	14,171	-0.01%
2019/06/06	0	0.00	4	22.69	22.70	-4	14,044	-0.03%
2019/06/05	0	0.00	4	22.64	22.50	-4	13,920	-0.03%
2019/06/04	0	0.00	1.6	22.53	22.60	-1.6	13,830	-0.01%
2019/06/03	1	22.35	0	0.00	22.35	1	13,739	0.01%
2019/05/31	1	22.20	2	22.50	22.60	-1	13,666	-0.01%
2019/05/30	0	0.00	15	22.40	22.45	-15	13,369	-0.11%
2019/05/29	0	0.00	5	22.28	22.30	-5	13,525	-0.04%
2019/05/28	1	22.10	111	22.06	22.20	-110	13,567	-0.81%	大賣/鉅額交易
2019/05/27	0	0.00	6	22.14	22.15	-6	13,278	-0.05%
2019/05/24	0	0.00	12	22.10	22.10	-12	13,360	-0.09%
2019/05/23	2	21.93	1.6	21.98	21.90	0.4	13,387	0.00%
2019/05/22	8.9	21.99	1	21.90	21.95	7.9	13,370	0.06%
2019/05/21	0	0.00	6	22.13	22.20	-6	13,414	-0.04%
2019/05/20	3	21.90	12	21.78	21.85	-9	13,181	-0.07%
2019/05/17	0	0.00	11	21.75	21.55	-11	13,055	-0.08%
2019/05/16	0	0.00	28	21.50	21.50	-28	13,093	-0.21%
2019/05/15	2	21.48	1	21.65	21.50	1	13,179	0.01%
2019/05/14	4	21.41	7	21.31	21.40	-3	13,298	-0.02%
2019/05/13	12	21.64	7	21.64	21.50	5	13,300	0.04%
2019/05/10	2	21.70	1	21.80	21.60	1	13,452	0.01%
2019/05/09	3	21.80	0	0.00	21.70	3	13,437	0.02%
2019/05/08	3	21.88	0.3	21.95	21.90	2.7	13,381	0.02%
2019/05/07	8	21.92	2	21.98	21.95	6	13,383	0.04%
2019/05/06	125	21.76	7	21.80	21.80	118	13,447	0.88%	大買/鉅額交易
2019/05/03	2	21.98	1.7	22.00	22.00	0.3	13,361	0.00%
2019/05/02	12	22.05	0	0.00	22.00	12	13,187	0.09%
2019/04/30	2	21.85	0	0.00	22.05	2	12,997	0.02%
2019/04/29	1	21.75	198.1	21.68	21.90	-197.1	12,813	-1.54%	大賣/鉅額交易
2019/04/26	1	21.55	0	0.00	21.60	1	12,793	0.01%
2019/04/25	1	21.55	1	21.50	21.60	0	12,795	0.00%
2019/04/24	1	21.50	1	21.45	21.50	0	12,837	0.00%
2019/04/23	1	21.35	6	21.35	21.40	-5	13,070	-0.04%
2019/04/22	1	21.40	0	0.00	21.35	1	13,112	0.01%
2019/04/19	0	0.00	1	21.35	21.55	-1	13,184	-0.01%
2019/04/18	6	21.25	0	0.00	21.35	6	13,089	0.05%
2019/04/17	0	0.00	6	21.35	21.35	-6	13,227	-0.05%
2019/04/16	0	0.00	1	21.25	21.30	-1	13,163	-0.01%
2019/04/15	0	0.00	1	21.30	21.30	-1	13,179	-0.01%
2019/04/12	1	21.25	15	21.25	21.30	-14	13,147	-0.11%
2019/04/11	1	21.30	21	21.30	21.30	-20	13,060	-0.15%
2019/04/10	1	21.25	0	0.00	21.30	1	13,026	0.01%
2019/04/09	2	21.25	1	21.25	21.25	1	13,024	0.01%
2019/04/08	12	21.17	4.7	21.18	21.15	7.3	12,939	0.06%
2019/04/03	12	21.18	1	21.20	21.20	11	12,791	0.09%
2019/04/02	19	21.09	0	0.00	21.10	19	12,674	0.15%
2019/04/01	2	21.05	3.3	21.12	21.10	-1.3	12,738	-0.01%
2019/03/29	3	20.95	15	21.10	21.10	-12	12,527	-0.10%
2019/03/28	2	20.95	2	21.00	21.05	0	12,396	0.00%
2019/03/27	1	21.00	0	0.00	21.10	1	12,282	0.01%
2019/03/26	0	0.00	2	20.95	21.10	-2	12,412	-0.02%
2019/03/25	5	20.91	0	0.00	20.90	5	12,408	0.04%
2019/03/22	10	21.10	1	21.10	21.10	9	12,398	0.07%
2019/03/21	3	21.10	2	21.08	21.10	1	12,367	0.01%
2019/03/20	2	21.00	9	21.08	21.10	-7	12,349	-0.06%
2019/03/19	0	0.00	2	21.03	21.00	-2	12,260	-0.02%
2019/03/18	0	0.00	0.3	21.00	21.00	-0.3	12,225	0.00%
2019/03/15	1	20.95	0	20.95	20.85	1	12,204	0.01%
2019/03/14	1	20.95	4	21.05	20.95	-3	12,020	-0.02%
2019/03/13	14	20.90	1	20.95	21.00	13	12,131	0.11%
2019/03/12	0	0.00	1	20.95	21.00	-1	12,198	-0.01%
2019/03/11	2	20.85	100	20.90	20.80	-98	12,255	-0.80%
2019/03/08	0	0.00	3	20.82	20.85	-3	12,463	-0.02%
2019/03/07	0	0.00	2	20.90	20.95	-2	13,755	-0.01%
2019/03/06	0	0.00	14	20.90	20.90	-14	13,759	-0.10%
2019/03/04	0	0.00	4	20.79	20.95	-4	13,833	-0.03%
2019/02/27	3	20.75	0	0.00	20.80	3	13,662	0.02%
2019/02/26	0	0.00	1	20.75	20.80	-1	13,556	-0.01%
2019/02/25	1	20.70	0.3	20.80	20.80	0.7	13,491	0.01%
2019/02/22	0.5	20.80	2	20.65	20.80	-1.5	13,473	-0.01%
2019/02/19	101	20.65	0	0.00	20.55	101	13,330	0.76%	大買/鉅額交易
2019/02/18	1	20.65	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	11	20.70	20.60	-11	13,277	-0.08%
2019/02/13	0	0.00	2	20.65	20.60	-2	13,139	-0.02%
2019/02/12	0	0.00	11	20.60	20.60	-11	12,983	-0.08%
2019/02/11	3	20.45	9	20.45	20.40	-6	13,010	-0.05%
2019/01/30	0	0.00	1	20.40	20.40	-1	12,914	-0.01%
2019/01/29	0.5	20.35	5	20.27	20.35	-4.5	12,803	-0.04%
2019/01/28	0	0.00	2	20.30	20.30	-2	12,742	-0.02%
2019/01/25	1	20.25	10	20.20	20.25	-9	12,709	-0.07%
2019/01/23	1	20.15	0	0.00	20.10	1	12,812	0.01%
2019/01/22	1	20.20	47.3	20.21	20.25	-46.3	12,967	-0.36%
2019/01/21	7	20.19	2	20.23	20.15	5	12,872	0.04%
2019/01/17	1	19.95	0	0.00	20.05	1	13,148	0.01%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/15	2	20.05	0	0.00	20.15	2	13,330	0.02%
2019/01/14	0	0.00	80.6	19.95	20.20	-80.6	13,072	-0.62%
2019/01/11	2	20.15	0	0.00	20.20	2	13,167	0.02%
2019/01/10	0	0.00	1	20.20	20.20	-1	13,134	-0.01%
2019/01/09	0.1	20.20	4	20.14	20.20	-3.9	13,208	-0.03%
2019/01/08	2	19.90	0.2	20.00	19.95	1.8	13,166	0.01%
2019/01/07	0	0.00	2	19.98	20.00	-2	13,344	-0.01%
2019/01/04	0.1	19.90	2.1	19.85	19.85	-2	13,757	-0.01%
2019/01/03	0	0.00	1	19.80	19.90	-1	14,644	-0.01%
2019/01/02	2	19.78	107	19.72	19.80	-105	14,784	-0.71%	大賣/鉅額交易
2018/12/28	0	0.00	4	19.96	20.00	-4	14,930	-0.03%
2018/12/27	1	19.75	0	0.00	19.85	1	15,072	0.01%
2018/12/25	1.1	19.57	0	0.00	19.65	1.1	15,243	0.01%
2018/12/24	2	19.65	0	0.00	19.80	2	15,418	0.01%
2018/12/22	2	19.70	2	19.75	19.70	0	15,400	0.00%
2018/12/21	14	19.79	0	0.00	19.75	14	15,610	0.09%
2018/12/20	1	19.80	1	19.95	19.90	0	15,670	0.00%
2018/12/19	0	0.00	0.3	19.95	19.90	-0.3	15,710	0.00%
2018/12/18	3	19.73	0	0.00	19.80	3	15,626	0.02%
2018/12/17	105	19.95	0	0.00	19.85	105	15,797	0.66%	大買/鉅額交易
2018/12/14	1	19.75	3	19.92	19.95	-2	15,718	-0.01%
2018/12/12	2.8	19.80	0	0.00	19.75	2.8	15,670	0.02%
2018/12/11	20.8	19.75	21	19.75	19.75	-0.2	15,534	0.00%
2018/12/10	0.8	19.85	0	0.00	19.75	0.8	15,478	0.00%
2018/12/07	5	19.90	1	19.85	19.85	4	15,470	0.03%
2018/12/06	1	19.85	0	0.00	19.90	1	15,479	0.01%
2018/12/05	9	19.94	0	0.00	19.95	9	15,370	0.06%
2018/12/04	7.1	20.00	1	20.05	20.00	6.1	15,341	0.04%
2018/12/03	3	20.08	30	20.05	20.05	-27	15,249	-0.18%
2018/11/30	8	20.09	1	20.45	19.95	7	14,999	0.05%
2018/11/29	6	20.25	0	0.00	20.20	6	13,787	0.04%
2018/11/28	6	20.16	0	0.00	20.25	6	13,781	0.04%
2018/11/27	8	20.18	0	0.00	20.35	8	13,689	0.06%
2018/11/23	0	0.00	9	20.30	20.30	-9	13,674	-0.07%
2018/11/21	1	20.25	0	0.00	20.35	1	13,660	0.01%
2018/11/20	1	20.35	0	0.00	20.40	1	13,651	0.01%
2018/11/19	1.2	20.41	100	20.40	20.45	-98.9	13,610	-0.73%
2018/11/16	0	0.00	9	20.40	20.40	-9	13,653	-0.07%
2018/11/15	3	20.28	0	0.00	20.30	3	13,690	0.02%
2018/11/14	0	0.00	7	20.19	20.40	-7	13,744	-0.05%
2018/11/13	9	20.05	0	0.00	20.00	9	13,770	0.07%
2018/11/12	110	20.20	0	20.25	20.20	110	13,651	0.81%	大買/鉅額交易
2018/11/09	0.1	20.30	12	20.25	20.25	-11.9	13,745	-0.09%
2018/11/08	12	20.23	1	20.25	20.30	11	13,805	0.08%
2018/11/07	25	19.95	0	0.00	20.00	25	13,680	0.18%
2018/11/06	0	0.00	3.2	19.77	19.85	-3.2	13,744	-0.02%
2018/11/05	0	0.00	1	19.65	19.75	-1	14,503	-0.01%
2018/11/01	3	19.42	0	0.00	19.40	3	15,487	0.02%
2018/10/31	3	19.50	2	19.55	19.55	1	15,679	0.01%
2018/10/30	1	19.30	0	0.00	19.40	1	15,741	0.01%
2018/10/29	3.1	19.40	2	19.40	19.40	1.1	15,706	0.01%
2018/10/26	7	19.39	24	19.39	19.50	-17	15,824	-0.11%
2018/10/25	4	19.29	85.4	19.33	19.40	-81.4	15,814	-0.51%
2018/10/24	10	19.42	50.6	19.46	19.50	-40.6	15,712	-0.26%
2018/10/23	11	19.63	51	19.61	19.60	-40	15,663	-0.26%
2018/10/22	16	19.76	2	19.83	19.90	14	15,776	0.09%
2018/10/19	6	19.73	0	0.00	19.85	6	15,905	0.04%
2018/10/18	7	19.76	0	0.00	19.80	7	15,881	0.04%
2018/10/17	5	19.75	6	19.94	19.75	-1	15,910	-0.01%
2018/10/16	31	19.80	0	0.00	19.80	31	15,759	0.20%
2018/10/15	14	19.84	0	0.00	19.80	14	15,581	0.09%
2018/10/12	87	19.79	19	19.83	20.10	68	15,337	0.44%
2018/10/11	47	20.03	7	20.09	19.95	40	14,895	0.27%
2018/10/08	0	0.00	24.1	20.55	20.50	-24.1	13,803	-0.17%
2018/10/05	1	20.40	0	0.00	20.40	1	13,606	0.01%
2018/10/04	2.8	20.51	0	0.00	20.50	2.8	13,384	0.02%
2018/10/03	0	20.65	0	0.00	20.55	0	13,224	0.00%
2018/10/02	4	20.70	0	0.00	20.60	4	13,181	0.03%
2018/10/01	2	20.83	0	0.00	20.85	2	13,018	0.02%
2018/09/28	8	20.77	1.1	20.77	20.80	6.9	13,046	0.05%
2018/09/27	5	20.81	31	20.82	20.95	-26	12,889	-0.20%
2018/09/26	1	20.80	0	0.00	20.80	1	12,705	0.01%
2018/09/25	1	20.70	0	0.00	20.80	1	12,703	0.01%
2018/09/21	10	20.70	36	20.71	20.70	-26	12,669	-0.21%
2018/09/20	1	20.60	0	0.00	20.60	1	12,513	0.01%
2018/09/19	20	20.48	0.4	20.60	20.55	19.6	12,606	0.16%
2018/09/18	1	20.40	3.9	20.45	20.40	-2.9	12,690	-0.02%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/12	2	20.40	0	0.00	20.40	2	13,026	0.02%
2018/09/11	0	0.00	2	20.35	20.40	-2	13,095	-0.02%
2018/09/10	3	20.32	0	0.00	20.35	3	13,387	0.02%
2018/09/07	1	20.45	0	0.00	20.40	1	13,665	0.01%
2018/09/06	2	20.35	0	0.00	20.50	2	13,713	0.01%
2018/09/05	12	20.40	2	20.40	20.35	10	13,747	0.07%
2018/09/04	21	20.45	0	0.00	20.45	21	13,715	0.15%
2018/08/31	2	20.40	1	20.55	20.55	1	13,770	0.01%
2018/08/29	1	20.40	0	0.00	20.50	1	13,910	0.01%
2018/08/28	1	20.40	0	0.00	20.45	1	13,931	0.01%
2018/08/27	10	20.40	0	0.00	20.35	10	13,980	0.07%
2018/08/23	0	0.00	2	20.53	20.55	-2	15,122	-0.01%
2018/08/22	1	20.45	3.1	20.49	20.50	-2.1	15,393	-0.01%
2018/08/21	3.4	20.44	0	0.00	20.45	3.4	15,264	0.02%
2018/08/20	5	20.29	0	0.00	20.35	5	15,243	0.03%
2018/08/17	2	20.28	2	20.25	20.25	0	15,218	0.00%
2018/08/16	7	20.13	1	20.15	20.15	6	15,237	0.04%
2018/08/15	18.6	20.27	0	0.00	20.20	18.6	15,188	0.12%
2018/08/14	6.2	20.33	12.2	20.39	20.35	-6	15,051	-0.04%
2018/08/13	43	20.45	6	20.35	20.40	37	15,029	0.25%
2018/08/10	98	20.44	2	20.55	20.50	96	14,979	0.64%
2018/08/09	5	21.37	260	21.35	21.35	-255	14,262	-1.79%	大賣/鉅額交易
2018/08/08	14	21.27	0.1	21.30	21.30	13.9	13,596	0.10%
2018/08/07	0	0.00	101	21.20	21.25	-101	13,425	-0.75%	大賣/鉅額交易
2018/08/03	2	20.93	0	0.00	21.05	2	13,145	0.02%
2018/08/02	0	0.00	5	21.00	20.95	-5	13,076	-0.04%
2018/08/01	3	21.05	0	0.00	21.05	3	12,969	0.02%
2018/07/31	0	0.00	2	21.00	21.05	-2	12,901	-0.02%
2018/07/30	95	20.95	6	21.00	21.00	89	12,737	0.70%
2018/07/27	0	0.00	62	21.00	21.00	-62	12,644	-0.49%
2018/07/26	3	20.83	1	20.85	20.90	2	12,461	0.02%
2018/07/25	10	20.80	0	0.00	20.80	10	12,412	0.08%
2018/07/24	1	20.75	2	20.78	20.85	-1	12,438	-0.01%
2018/07/23	1	20.65	0	0.00	20.75	1	12,613	0.01%
2018/07/20	0	0.00	1	20.65	20.70	-1	12,632	-0.01%
2018/07/19	1	20.65	0	0.00	20.60	1	12,655	0.01%
2018/07/16	16	20.65	0	0.00	20.60	16	12,769	0.13%
2018/07/11	0	0.00	1	20.40	20.40	-1	12,950	-0.01%
2018/07/10	0	0.00	18	20.45	20.50	-18	12,983	-0.14%
2018/07/06	2	20.18	4	20.25	20.25	-2	13,005	-0.02%
2018/07/05	0	0.00	1	20.25	20.20	-1	12,962	-0.01%
2018/07/04	2	20.30	2	20.30	20.30	0	13,016	0.00%
2018/06/29	5	20.40	4	20.65	20.60	1	13,082	0.01%
2018/06/28	2.2	20.37	0	0.00	20.35	2.2	12,928	0.02%
2018/06/27	2	20.35	1	20.40	20.35	1	12,830	0.01%
2018/06/26	7	20.39	6	20.35	20.35	1	12,851	0.01%
2018/06/25	0	0.00	5	20.50	20.45	-5	12,814	-0.04%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/20	5	20.40	0	0.00	20.50	5	12,782	0.04%
2018/06/19	6	20.50	5	20.45	20.40	1	12,743	0.01%
2018/06/14	24	20.80	2	20.80	20.70	22	12,164	0.18%
2018/06/13	0.5	20.90	0	0.00	20.90	0.5	12,149	0.00%
2018/06/12	0	0.00	1	21.05	20.90	-1	12,537	-0.01%
2018/06/11	0	0.00	1	21.10	21.10	-1	12,523	-0.01%
2018/06/08	4	21.00	111	21.00	21.05	-107	12,609	-0.85%	大賣/鉅額交易
2018/06/07	2	21.00	11	20.95	21.10	-9	12,728	-0.07%
2018/06/06	0	0.00	100	20.90	21.00	-100	12,734	-0.79%
2018/06/05	0	0.00	10	20.90	20.90	-10	12,607	-0.08%
2018/06/04	4.2	20.74	0	0.00	20.85	4.2	12,524	0.03%
2018/06/01	13	20.54	11.6	20.68	20.75	1.4	12,550	0.01%
2018/05/31	5	20.41	0.8	20.50	20.35	4.2	12,429	0.03%
2018/05/30	5	20.61	10	20.60	20.55	-5	11,583	-0.04%
2018/05/28	0	0.00	2	20.88	20.95	-2	11,623	-0.02%
2018/05/25	92	20.77	22.2	20.71	20.85	69.8	11,844	0.59%
2018/05/24	1	20.75	30.1	20.72	20.75	-29.1	11,927	-0.24%
2018/05/23	1	20.65	80	20.65	20.60	-79	12,047	-0.66%
2018/05/22	0	0.00	1.5	20.73	20.70	-1.5	12,129	-0.01%
2018/05/21	0	0.00	10	20.75	20.80	-10	12,281	-0.08%
2018/05/18	1	20.75	433	20.62	20.80	-432	12,497	-3.46%	大賣/鉅額交易
2018/05/17	1	20.75	42	20.70	20.65	-41	12,745	-0.32%
2018/05/16	2	20.58	21	20.60	20.65	-19	12,786	-0.15%
2018/05/14	0	0.00	12	20.65	20.70	-12	13,806	-0.09%
2018/05/10	0	0.00	90.1	20.30	20.35	-90.1	13,823	-0.65%
2018/05/07	2	20.30	1	20.35	20.30	1	13,992	0.01%
2018/05/04	1	20.35	20	20.33	20.30	-19	13,988	-0.14%
2018/05/02	300	20.50	6	20.45	20.45	294	14,052	2.09%	大買/鉅額交易
2018/04/30	1.4	20.45	15	20.35	20.40	-13.6	14,058	-0.10%
2018/04/27	151	20.38	22	20.35	20.45	129	14,028	0.92%	大買/鉅額交易
2018/04/25	4	20.40	80	20.50	20.50	-76	13,979	-0.54%
2018/04/24	1	20.45	3	20.45	20.50	-2	14,070	-0.01%
2018/04/23	4	20.39	2	20.45	20.50	2	14,225	0.01%
2018/04/20	0	0.00	1	20.35	20.40	-1	14,265	-0.01%
2018/04/19	0	0.00	15	20.35	20.40	-15	14,392	-0.10%
2018/04/18	11	20.25	0	0.00	20.25	11	14,412	0.08%
2018/04/17	2	20.20	0	0.00	20.25	2	14,531	0.01%
2018/04/16	2	20.25	2	20.30	20.25	0	14,616	0.00%
2018/04/13	5	20.29	11	20.29	20.30	-6	14,736	-0.04%
2018/04/12	2	20.30	3.2	20.30	20.35	-1.2	14,991	-0.01%
2018/04/11	4	20.30	3	20.35	20.30	1	15,149	0.01%
2018/04/10	3	20.30	20	20.24	20.30	-17	15,179	-0.11%
2018/04/03	10	20.30	0	0.00	20.20	10	15,129	0.07%
2018/04/02	2	20.30	0	0.00	20.25	2	15,180	0.01%
2018/03/31	0	0.00	15	20.30	20.30	-15	15,155	-0.10%
2018/03/30	3	20.20	7	20.21	20.25	-4	15,169	-0.03%
2018/03/29	2	20.23	0	0.00	20.25	2	15,097	0.01%
2018/03/28	1	20.15	5	20.20	20.20	-4	14,917	-0.03%
2018/03/26	4	20.00	3.3	20.05	20.05	0.7	14,743	0.00%
2018/03/23	6	20.00	3	20.03	20.05	3	14,680	0.02%
2018/03/22	1.1	20.15	0.1	20.15	20.15	1	14,604	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	4	20.20	9.2	20.15	20.20	-5.2	14,759	-0.04%
2018/03/16	1	20.10	5	20.17	20.15	-4	14,755	-0.03%
2018/03/15	1	20.15	0	0.00	20.05	1	14,458	0.01%
2018/03/14	0.5	20.15	0	0.00	20.15	0.5	14,458	0.00%
2018/03/13	4	20.10	20	20.12	20.15	-16	14,528	-0.11%
2018/03/12	103	20.00	1	20.00	20.05	102	14,424	0.71%	大買/鉅額交易
2018/03/09	1	19.95	6	19.98	20.00	-5	14,647	-0.03%
2018/03/08	11.5	19.90	3	19.95	19.90	8.5	14,711	0.06%
2018/03/07	4	19.96	0	0.00	19.85	4	14,827	0.03%
2018/03/06	0.2	20.00	0	0.00	19.95	0.2	14,871	0.00%
2018/03/05	1	19.90	0	0.00	19.80	1	15,202	0.01%
2018/03/02	6	19.78	30	19.80	19.80	-24	15,164	-0.16%
2018/03/01	20	20.05	0	0.00	19.95	20	15,094	0.13%
2018/02/27	63	20.09	7	20.11	20.00	56	15,014	0.37%
2018/02/26	3	20.05	6	20.01	20.10	-3	14,821	-0.02%
2018/02/23	7	19.99	1	19.95	19.90	6	14,730	0.04%
2018/02/22	1	19.65	8	19.79	19.85	-7	14,828	-0.05%
2018/02/21	1	19.75	54.1	19.75	19.75	-53.1	14,934	-0.36%
2018/02/12	79	19.46	1	19.50	19.45	78	14,828	0.53%
2018/02/09	87	19.41	1	19.55	19.45	86	14,731	0.58%
2018/02/08	2	19.70	0	0.00	19.70	2	14,738	0.01%
2018/02/07	13	19.75	0	0.00	19.65	13	14,846	0.09%
2018/02/06	26.2	19.54	100	19.61	19.50	-73.8	14,673	-0.50%
2018/02/05	8.2	19.92	1	20.05	20.10	7.2	13,880	0.05%
2018/02/02	1	20.10	0	0.00	20.15	1	13,758	0.01%
2018/02/01	10	20.15	2	20.15	20.15	8	13,744	0.06%
2018/01/31	1	19.95	7	20.12	20.15	-6	13,795	-0.04%
2018/01/30	2	20.10	2	20.15	20.05	0	13,776	0.00%
2018/01/29	0	0.00	2	20.05	20.20	-2	13,903	-0.01%
2018/01/26	3	20.05	23.4	20.01	20.05	-20.4	14,056	-0.15%
2018/01/25	0.2	20.00	21	20.09	20.10	-20.9	14,021	-0.15%
2018/01/23	3	19.95	10	19.95	20.00	-7	14,034	-0.05%
2018/01/22	2	19.95	0	0.00	20.00	2	14,205	0.01%
2018/01/19	5	19.96	0	0.00	20.05	5	14,874	0.03%
2018/01/18	2	20.05	0	0.00	20.05	2	15,315	0.01%
2018/01/17	2.4	20.00	2	20.00	20.05	0.4	15,281	0.00%
2018/01/16	3.1	20.00	12	20.00	20.00	-8.9	15,215	-0.06%
2018/01/15	4	19.95	18	19.95	20.00	-14	15,109	-0.09%
2018/01/12	0	0.00	1	19.85	19.85	-1	15,158	-0.01%
2018/01/11	12	19.84	2	19.85	19.85	10	15,111	0.07%
2018/01/10	5	19.82	6	19.81	19.85	-1	15,259	-0.01%
2018/01/09	4	19.84	0	0.00	19.85	4	15,173	0.03%
2018/01/08	10	19.85	11	19.78	19.85	-1	15,307	-0.01%
2018/01/05	5	19.60	20	19.60	19.70	-15	15,164	-0.10%
2018/01/04	1	19.55	0	0.00	19.60	1	15,330	0.01%
2018/01/02	13	19.55	0	0.00	19.55	13	15,625	0.08%