第一金 (2892)-元大-豐原站前券商分點個股進出

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
27.15
漲跌
--
漲幅
0.00%
成交量
15,016張
產業
上市金融類股
2235人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/10/30	0.1	27.10	5	27.00	27.15	-4.9	16,516	-0.03%
2024/10/29	11	27.00	0	0.00	27.10	11	16,598	0.07%
2024/10/28	0	0.00	9.9	27.16	27.35	-9.9	16,654	-0.06%
2024/10/25	0.4	27.25	0	0.00	27.35	0.4	16,774	0.00%
2024/10/24	2	27.05	3	27.15	27.25	-1	17,001	-0.01%
2024/10/22	0	0.00	7.1	27.43	27.50	-7.1	17,223	-0.04%
2024/10/21	0	0.00	20.2	27.48	27.25	-20.2	17,241	-0.12%
2024/10/18	0.3	27.30	30	27.35	27.60	-29.7	17,317	-0.17%
2024/10/17	0	0.00	1	27.15	27.15	-1	17,415	-0.01%
2024/10/15	1.2	27.13	5.1	27.20	27.35	-3.9	17,420	-0.02%
2024/10/14	0	0.00	0.8	27.00	26.90	-0.8	17,329	0.00%
2024/10/11	1.1	27.00	0.2	26.95	26.85	0.8	17,427	0.00%
2024/10/09	3	26.87	0	0.00	26.80	3	17,567	0.02%
2024/10/08	10.2	26.83	10.5	26.95	26.95	-0.3	17,498	0.00%
2024/10/07	5	27.05	3.2	27.10	27.05	1.8	17,399	0.01%
2024/10/04	8	27.08	0	0.00	27.20	8	17,263	0.05%
2024/10/01	5	27.25	0	0.00	27.25	5	17,047	0.03%
2024/09/30	0.5	27.60	2	27.75	27.40	-1.6	17,127	-0.01%
2024/09/27	0	0.00	1	27.80	27.80	-1	17,158	-0.01%
2024/09/26	0	0.00	12	27.75	27.80	-12	17,137	-0.07%
2024/09/25	3	27.50	4.1	27.50	27.70	-1.1	17,052	-0.01%
2024/09/24	1	27.30	5	27.39	27.55	-4	17,032	-0.02%
2024/09/23	10	27.25	0	0.00	27.35	10	17,044	0.06%
2024/09/20	0.4	27.31	2.2	27.40	27.30	-1.7	17,054	-0.01%
2024/09/19	0.1	27.20	0.2	27.30	27.20	0	16,754	0.00%
2024/09/18	4.5	27.28	3.4	27.26	27.15	1	16,790	0.01%
2024/09/16	1.3	27.21	0.7	27.35	27.35	0.6	17,042	0.00%
2024/09/13	0.6	27.30	1	27.30	27.25	-0.5	17,124	0.00%
2024/09/11	1.5	27.23	0	0.00	27.00	1.5	17,138	0.01%
2024/09/10	0.1	27.20	7	27.31	27.30	-6.9	17,075	-0.04%
2024/09/09	0.1	26.80	0	0.00	26.95	0.1	16,874	0.00%
2024/09/06	0	0.00	2	26.85	27.05	-2	16,808	-0.01%
2024/09/05	10	26.85	6	26.89	26.85	4	16,817	0.02%
2024/09/04	11.1	26.59	0	0.00	26.70	11.1	16,875	0.07%
2024/09/03	16.4	27.02	0	0.00	26.95	16.4	16,686	0.10%
2024/09/02	2.2	27.16	0	0.00	27.20	2.2	16,748	0.01%
2024/08/30	0.3	27.25	0.4	27.40	27.25	-0.1	16,856	0.00%
2024/08/28	4	27.08	0	0.00	27.20	4	16,786	0.02%
2024/08/27	6	27.17	0	0.00	27.15	6	17,616	0.03%
2024/08/26	0.2	27.45	4	27.48	27.45	-3.8	17,847	-0.02%
2024/08/23	0	0.00	7	27.24	27.10	-7	18,180	-0.04%
2024/08/22	1	27.10	1	27.10	27.25	0	18,239	0.00%
2024/08/21	6.2	27.05	2	27.15	27.20	4.2	18,507	0.02%
2024/08/20	0	0.00	3	27.05	27.15	-3	18,753	-0.02%
2024/08/19	12	26.90	0.3	26.95	26.85	11.7	19,222	0.06%
2024/08/16	1	26.90	1	27.00	26.85	0	19,506	0.00%
2024/08/15	12.3	26.62	0	0.00	26.55	12.3	19,929	0.06%
2024/08/14	1.3	27.03	1	27.00	27.00	0.3	20,630	0.00%
2024/08/13	4.1	26.84	0	0.00	26.80	4.1	21,049	0.02%
2024/08/12	9.3	27.03	0	0.00	27.00	9.3	21,062	0.04%
2024/08/09	12	26.87	14	26.91	26.85	-2	21,000	-0.01%
2024/08/08	15.1	26.55	1	26.40	26.40	14.1	20,644	0.07%
2024/08/07	14.2	28.15	1	28.30	28.25	13.2	20,144	0.07%
2024/08/06	5.3	28.02	1.1	28.21	28.20	4.2	19,803	0.02%
2024/08/05	5.7	28.08	1	27.80	28.05	4.7	19,387	0.02%
2024/08/02	6.1	28.98	10	29.23	29.10	-3.9	18,926	-0.02%
2024/08/01	1.1	29.35	0	0.00	29.45	1.1	18,749	0.01%
2024/07/31	1	29.45	0	0.00	29.35	1	18,893	0.01%
2024/07/30	2.1	29.17	6	29.15	29.35	-3.9	18,731	-0.02%
2024/07/29	0	0.00	7	29.45	29.50	-7	18,681	-0.04%
2024/07/26	0	0.00	9	29.18	29.30	-9	18,481	-0.05%
2024/07/23	0	0.00	7.2	29.25	29.30	-7.2	18,502	-0.04%
2024/07/22	0.1	28.75	17	28.88	29.00	-16.9	18,451	-0.09%
2024/07/19	0	0.00	12	28.95	29.15	-12	18,409	-0.07%
2024/07/18	0	0.00	20	29.17	29.40	-20	18,229	-0.11%
2024/07/17	0	0.00	0.1	28.90	29.00	-0.1	17,927	0.00%
2024/07/16	3.2	28.97	2.2	29.09	29.00	1	17,916	0.01%
2024/07/15	4	28.90	4.7	28.94	29.00	-0.7	18,134	0.00%
2024/07/12	1.3	28.88	1.2	28.88	28.90	0.1	18,097	0.00%
2024/07/11	3	28.75	3	28.82	28.85	0	18,034	0.00%
2024/07/10	0.2	28.70	7	28.70	28.75	-6.8	18,260	-0.04%
2024/07/09	3	28.70	0.6	28.67	28.65	2.4	18,170	0.01%
2024/07/08	3.3	28.65	10	28.60	28.65	-6.7	18,107	-0.04%
2024/07/05	8.1	28.56	0	0.00	28.60	8.1	18,089	0.04%
2024/07/04	0	0.00	8.1	28.48	28.60	-8.1	18,172	-0.04%
2024/07/03	2.2	28.01	1.2	28.35	28.45	1	18,068	0.01%
2024/07/01	1	28.00	0	0.00	28.00	1	18,108	0.01%
2024/06/28	0.1	28.00	3	28.05	28.10	-2.9	18,137	-0.02%
2024/06/27	6	27.87	21	28.00	28.00	-15	18,052	-0.08%
2024/06/26	11	28.04	0	0.00	28.00	11	18,086	0.06%
2024/06/25	5	28.15	15	28.23	28.20	-10	18,086	-0.06%
2024/06/24	1.2	27.88	0.1	28.05	28.15	1.1	18,037	0.01%
2024/06/21	0.4	28.00	0	0.00	28.00	0.4	17,998	0.00%
2024/06/20	11.4	27.98	4	28.03	28.10	7.4	17,764	0.04%
2024/06/19	16	28.06	0.1	28.10	28.10	15.9	17,778	0.09%
2024/06/18	0	0.00	1.1	28.04	28.10	-1.1	17,832	-0.01%
2024/06/17	2	28.05	1.7	27.98	27.95	0.3	17,950	0.00%
2024/06/14	0.2	27.80	0	0.00	27.95	0.2	17,971	0.00%
2024/06/12	0.2	27.76	1.4	27.74	27.70	-1.2	18,487	-0.01%
2024/06/07	0	0.00	1	27.80	27.80	-1	18,801	-0.01%
2024/06/06	1	27.50	0	0.00	27.50	1	18,763	0.01%
2024/06/05	5.1	27.51	7	27.54	27.45	-1.9	18,680	-0.01%
2024/06/04	1	27.45	4.1	27.45	27.45	-3.1	18,695	-0.02%
2024/06/03	5	27.54	4	27.60	27.55	1	18,652	0.01%
2024/05/31	1	27.55	2	27.60	27.50	-1	18,618	-0.01%
2024/05/30	7.2	27.41	0	0.00	27.30	7.2	17,908	0.04%
2024/05/29	23	27.70	0	0.00	27.60	23	17,838	0.13%
2024/05/28	3.1	28.12	0	0.00	28.05	3.1	17,463	0.02%
2024/05/27	3	28.17	0	0.00	28.30	3	17,715	0.02%
2024/05/24	8.1	28.29	10.1	28.50	28.20	-2.1	17,476	-0.01%
2024/05/23	3	28.18	0.7	28.70	28.95	2.3	17,302	0.01%
2024/05/22	20.1	28.38	0.2	28.35	28.50	19.8	16,734	0.12%
2024/05/21	52	28.42	42	28.56	28.35	10	16,388	0.06%
2024/05/20	0	0.00	22	28.59	28.90	-22	15,840	-0.14%
2024/05/17	0.1	27.95	99	27.97	28.05	-98.9	14,951	-0.66%
2024/05/16	0	0.00	8	27.80	27.75	-8	14,519	-0.06%
2024/05/15	1	27.70	10	27.70	27.60	-9	14,407	-0.06%
2024/05/14	28.2	27.44	0.1	27.48	27.40	28.1	14,495	0.19%
2024/05/13	7.1	27.71	5	27.80	27.80	2.1	14,403	0.01%
2024/05/10	10	27.80	15.1	27.92	27.90	-5.1	14,308	-0.04%
2024/05/09	0	0.00	6.2	27.92	27.75	-6.2	14,213	-0.04%
2024/05/08	0.2	27.80	18	27.85	28.00	-17.8	14,187	-0.13%
2024/05/07	0.6	27.80	7	27.80	27.80	-6.4	14,080	-0.05%
2024/05/06	20.9	27.91	24.6	27.73	27.90	-3.7	14,004	-0.03%
2024/05/03	0	0.00	9	27.52	27.40	-9	13,683	-0.07%
2024/05/02	3	27.35	35	27.52	27.35	-32	13,648	-0.23%
2024/04/30	15.2	27.35	0	0.00	27.35	15.2	13,538	0.11%
2024/04/29	5	27.45	7.5	27.32	27.50	-2.5	13,486	-0.02%
2024/04/26	2	26.90	0	0.00	26.95	2	13,225	0.02%
2024/04/25	8	26.94	0	0.00	26.90	8	13,260	0.06%
2024/04/24	0.1	27.15	0	0.00	27.20	0.1	13,199	0.00%
2024/04/23	5	27.05	0	0.00	27.15	5	13,552	0.04%
2024/04/22	0	0.00	13	27.12	27.10	-13	13,709	-0.09%
2024/04/19	14.1	26.77	41.6	26.80	26.65	-27.5	13,683	-0.20%
2024/04/18	2	26.85	1	26.90	26.90	1	13,366	0.01%
2024/04/17	6.5	26.90	0	0.00	26.90	6.5	13,304	0.05%
2024/04/16	5.2	26.96	3	26.80	26.75	2.2	13,255	0.02%
2024/04/15	4	27.28	1.9	27.33	27.20	2.1	12,912	0.02%
2024/04/12	15.5	27.27	5	27.35	27.35	10.5	12,922	0.08%
2024/04/11	10	27.40	0	0.00	27.45	10	12,870	0.08%
2024/04/10	0	0.00	5	27.58	27.50	-5	12,862	-0.04%
2024/04/09	0.7	27.51	0	0.00	27.55	0.7	12,897	0.01%
2024/04/08	0	0.00	7	27.46	27.45	-7	12,933	-0.05%
2024/04/03	25.8	27.32	1.4	27.35	27.15	24.4	12,931	0.19%
2024/04/02	0.3	27.70	0	0.00	27.75	0.3	12,738	0.00%
2024/04/01	0	0.00	3	27.90	27.75	-3	12,763	-0.02%
2024/03/29	0.2	27.65	16	27.75	27.70	-15.9	12,727	-0.12%
2024/03/28	3.2	27.60	0	0.00	27.60	3.2	12,575	0.03%
2024/03/27	0.2	27.75	0	0.00	27.70	0.2	12,472	0.00%
2024/03/26	0	0.00	36	27.70	27.80	-36	12,502	-0.29%
2024/03/25	0.9	27.60	0.6	27.60	27.70	0.3	12,610	0.00%
2024/03/22	2	27.50	3	27.55	27.60	-1	12,632	-0.01%
2024/03/21	1	27.45	14	27.45	27.55	-13	12,499	-0.10%
2024/03/20	0.6	27.30	30	27.21	27.20	-29.5	12,578	-0.23%
2024/03/19	5.1	27.45	7	27.39	27.35	-1.9	12,480	-0.02%
2024/03/18	1	27.45	0	0.00	27.45	1	12,439	0.01%
2024/03/15	10.6	27.41	9	27.60	27.60	1.6	12,363	0.01%
2024/03/14	1	27.60	1	27.45	27.65	0	11,837	0.00%
2024/03/13	13	27.25	0	0.00	27.25	13	11,503	0.11%
2024/03/12	0	0.00	2	27.05	27.05	-2	11,330	-0.02%
2024/03/11	1	27.05	1.4	27.11	27.05	-0.4	11,319	0.00%
2024/03/08	2.2	27.15	6.3	27.20	27.10	-4.1	11,310	-0.04%
2024/03/07	2.4	26.96	0	0.00	27.00	2.4	11,333	0.02%
2024/03/06	1	27.00	2	27.00	27.10	-1	11,411	-0.01%
2024/03/05	8	26.90	1.3	27.10	26.90	6.7	11,789	0.06%
2024/03/04	23.2	26.90	1	27.00	26.95	22.2	11,792	0.19%
2024/02/29	2.2	27.00	4	27.04	27.10	-1.8	11,947	-0.02%
2024/02/27	0	0.00	3.1	27.05	26.90	-3.1	11,741	-0.03%
2024/02/26	1	26.95	0	0.00	26.90	1	11,702	0.01%
2024/02/23	0	0.00	1	27.25	27.15	-1	11,600	-0.01%
2024/02/22	0	27.25	4	27.20	27.25	-4	11,877	-0.03%
2024/02/21	0	0.00	0.6	27.25	27.20	-0.6	11,862	0.00%
2024/02/20	0	0.00	3	27.42	27.40	-3	11,915	-0.03%
2024/02/19	0	0.00	1	27.10	27.20	-1	12,068	-0.01%
2024/02/15	1.1	26.82	0	0.00	26.75	1.1	12,089	0.01%
2024/02/05	1	26.85	0	0.00	26.80	1	11,901	0.01%
2024/02/02	0	0.00	5.1	26.95	27.00	-5.1	11,830	-0.04%
2024/02/01	0	0.00	0.5	26.74	26.90	-0.5	11,822	0.00%
2024/01/30	0	26.65	0	0.00	26.50	0	11,655	0.00%
2024/01/26	0	0.00	13.4	26.81	26.85	-13.4	11,764	-0.11%
2024/01/25	8	26.70	0	0.00	26.65	8	11,726	0.07%
2024/01/24	0.4	26.70	1	26.65	26.60	-0.6	11,714	-0.01%
2024/01/23	0	0.00	1	26.55	26.50	-1	11,731	-0.01%
2024/01/22	4	26.40	2	26.50	26.40	2	11,756	0.02%
2024/01/19	1	26.15	1	26.50	26.45	0	11,730	0.00%
2024/01/18	5.1	26.15	10.1	26.30	26.20	-5	11,764	-0.04%
2024/01/17	59.6	26.29	0	0.00	26.10	59.6	11,754	0.51%
2024/01/16	21.3	26.55	0	0.00	26.50	21.3	11,459	0.19%
2024/01/15	0	0.00	0.3	27.00	26.80	-0.3	11,258	0.00%
2024/01/12	1	27.00	4	26.94	26.90	-3	11,395	-0.03%
2024/01/11	0.1	27.10	0	0.00	27.05	0.1	11,438	0.00%
2024/01/10	2.1	26.91	1	27.05	26.90	1.1	11,439	0.01%
2024/01/09	4	27.13	0.1	27.15	27.05	3.9	11,468	0.03%
2024/01/08	0.1	27.25	39.7	27.26	27.25	-39.6	11,481	-0.34%
2024/01/04	0	0.00	4.5	27.14	27.00	-4.5	11,549	-0.04%
2024/01/03	14.1	27.05	0	0.00	27.00	14.1	11,752	0.12%
2024/01/02	4.4	27.26	0	0.00	27.25	4.4	11,700	0.04%
2023/12/29	5.9	27.27	0	0.00	27.40	5.9	11,710	0.05%
2023/12/28	0.2	27.20	10	27.30	27.45	-9.8	11,986	-0.08%
2023/12/27	1	27.10	1	26.95	27.20	0	11,954	0.00%
2023/12/26	15	26.87	10	26.95	27.00	5	11,949	0.04%
2023/12/25	0.2	26.85	1	26.75	26.85	-0.8	11,980	-0.01%
2023/12/22	0.4	26.84	0	0.00	26.75	0.4	12,098	0.00%
2023/12/21	0.4	26.84	0	0.00	26.80	0.4	12,206	0.00%
2023/12/20	7.1	26.90	0	0.00	26.90	7.1	12,190	0.06%
2023/12/19	2.1	27.23	0	0.00	27.20	2.1	12,031	0.02%
2023/12/18	0	0.00	0.4	27.40	27.50	-0.4	12,109	0.00%
2023/12/15	5	27.50	0	0.00	27.35	5	12,182	0.04%
2023/12/14	0	0.00	1	27.65	27.60	-1	11,961	-0.01%
2023/12/13	2.2	27.31	0	0.00	27.40	2.2	11,858	0.02%
2023/12/12	0.1	27.55	0	0.00	27.50	0.1	12,137	0.00%
2023/12/11	20	27.53	0	0.00	27.55	20	12,210	0.16%
2023/12/08	6.1	27.49	1	27.50	27.60	5.1	12,224	0.04%
2023/12/07	1.2	27.50	5.4	27.43	27.45	-4.2	12,328	-0.03%
2023/12/06	0.1	27.61	1.2	27.64	27.60	-1.1	12,344	-0.01%
2023/12/05	5	27.30	2	27.25	27.35	3	12,239	0.02%
2023/12/01	7.6	27.55	1	27.45	27.35	6.6	12,174	0.05%
2023/11/30	0	0.00	2	27.70	27.70	-2	12,014	-0.02%
2023/11/29	0.2	27.50	0	0.00	27.50	0.2	11,585	0.00%
2023/11/28	0.1	27.75	0	0.00	27.60	0.1	11,458	0.00%
2023/11/27	0.5	27.60	11.1	27.76	27.45	-10.6	11,698	-0.09%
2023/11/24	0	27.65	1	27.90	27.65	-1	11,623	-0.01%
2023/11/21	0	0.00	6	27.83	27.85	-6	11,594	-0.05%
2023/11/17	0	0.00	7	27.54	27.55	-7	11,503	-0.06%
2023/11/16	0	0.00	27.9	27.32	27.50	-27.9	11,395	-0.24%
2023/11/15	5	27.10	0	0.00	27.15	5	11,271	0.04%
2023/11/14	0	0.00	0.2	26.90	26.95	-0.2	11,277	0.00%
2023/11/13	0.1	26.85	1.1	26.85	26.90	-1	11,486	-0.01%
2023/11/09	0	0.00	4.1	26.84	26.80	-4.1	11,906	-0.03%
2023/11/08	2	26.90	1	26.90	26.85	1	12,160	0.01%
2023/11/07	0	26.85	2	26.80	26.85	-2	12,848	-0.02%
2023/11/06	0	26.90	0.3	26.81	26.90	-0.3	13,334	0.00%
2023/11/03	2.1	26.64	13.1	26.67	26.70	-11	13,520	-0.08%
2023/11/02	0.1	26.45	0	0.00	26.35	0.1	13,641	0.00%
2023/10/31	1.2	25.91	0.3	26.00	25.90	0.9	14,169	0.01%
2023/10/30	5	25.90	0	26.00	25.90	5	14,466	0.03%
2023/10/27	2	26.00	12	26.05	26.00	-10	14,522	-0.07%
2023/10/26	13	25.85	0	0.00	25.85	13	14,678	0.09%
2023/10/25	3	26.05	0	0.00	25.95	3	14,611	0.02%
2023/10/24	0.2	26.10	0	0.00	26.00	0.2	14,735	0.00%
2023/10/23	5.7	26.06	0	0.00	26.00	5.7	14,869	0.04%
2023/10/20	26.1	26.04	25	26.17	26.20	1.1	14,880	0.01%
2023/10/19	2.1	26.43	0	0.00	26.40	2.1	14,692	0.01%
2023/10/18	1	26.55	0.3	26.65	26.70	0.7	14,710	0.00%
2023/10/17	0	26.65	1	26.65	26.65	-1	14,709	-0.01%
2023/10/16	0.1	26.70	0	0.00	26.75	0.1	14,736	0.00%
2023/10/13	0.1	26.82	1.1	26.71	26.70	-1	14,838	-0.01%
2023/10/12	0.3	26.95	0	0.00	27.00	0.3	14,904	0.00%
2023/10/11	0	26.65	12	26.75	26.85	-12	14,925	-0.08%
2023/10/06	0	26.40	8	26.44	26.55	-8	14,759	-0.05%
2023/10/05	5.2	26.11	3	26.32	26.20	2.2	14,787	0.02%
2023/10/04	28.3	26.04	1	26.00	26.00	27.3	14,770	0.19%
2023/10/03	4.1	26.45	0	0.00	26.40	4.1	14,554	0.03%
2023/10/02	4	26.54	0	0.00	26.55	4	14,675	0.03%
2023/09/28	3.3	26.50	0	0.00	26.55	3.3	14,899	0.02%
2023/09/26	4.3	26.57	0	0.00	26.55	4.3	14,850	0.03%
2023/09/25	0.9	26.74	3	26.90	26.90	-2.1	14,744	-0.01%
2023/09/22	0	0.00	1.1	26.60	26.65	-1.1	14,802	-0.01%
2023/09/21	9.1	26.63	15	26.55	26.55	-5.9	14,822	-0.04%
2023/09/20	1.8	26.94	2.1	27.00	27.00	-0.3	14,912	0.00%
2023/09/19	0	0.00	10	27.06	27.10	-10	14,854	-0.07%
2023/09/18	0	0.00	5.2	27.01	27.00	-5.2	14,960	-0.03%
2023/09/15	0	0.00	1	26.95	26.90	-1	15,054	-0.01%
2023/09/14	0.1	27.05	5	26.91	27.10	-4.9	14,807	-0.03%
2023/09/13	5	26.68	0.7	26.75	26.75	4.3	14,706	0.03%
2023/09/12	2	26.65	5	26.67	26.75	-3	14,916	-0.02%
2023/09/08	0	26.60	0	0.00	26.55	0	14,958	0.00%
2023/09/07	1.1	26.36	0	0.00	26.45	1.1	15,063	0.01%
2023/09/06	1	26.50	3.2	26.51	26.40	-2.2	15,125	-0.01%
2023/09/05	0.1	26.70	5	26.58	26.60	-4.9	15,065	-0.03%
2023/09/04	1	26.45	0	0.00	26.60	1	15,105	0.01%
2023/08/31	23.1	26.42	0	0.00	26.30	23.1	15,220	0.15%
2023/08/30	3.2	26.70	3.2	26.80	26.70	0	14,856	0.00%
2023/08/29	3	26.55	0	0.00	26.70	3	14,995	0.02%
2023/08/28	6	26.60	4.2	26.63	26.55	1.8	15,349	0.01%
2023/08/25	0	0.00	4	26.55	26.25	-4	16,008	-0.02%
2023/08/24	0.1	26.50	8	26.53	26.45	-7.9	16,016	-0.05%
2023/08/23	1.4	26.33	1	26.40	26.30	0.4	15,980	0.00%
2023/08/22	22.1	26.23	0	26.35	26.25	22.1	15,982	0.14%
2023/08/21	0.4	26.40	11	26.35	26.25	-10.6	16,085	-0.07%
2023/08/18	5.4	26.35	7	26.31	26.20	-1.6	16,093	-0.01%
2023/08/17	10.7	25.97	1	26.10	26.10	9.7	16,002	0.06%
2023/08/16	44.4	26.12	23	26.24	26.10	21.4	15,857	0.14%
2023/08/15	27.4	26.72	0	0.00	26.50	27.4	15,730	0.17%
2023/08/14	6.2	26.80	0	0.00	26.85	6.2	15,664	0.04%
2023/08/11	12.9	27.57	5	27.50	27.20	7.9	15,622	0.05%
2023/08/10	16	29.14	11.1	29.25	29.25	4.9	14,981	0.03%
2023/08/09	8	29.08	2	29.05	29.15	6	14,518	0.04%
2023/08/08	0	29.00	5	28.85	28.85	-5	14,259	-0.03%
2023/08/07	0	0.00	2	29.00	28.95	-2	14,089	-0.01%
2023/08/04	9	28.93	1	28.90	28.75	8	13,884	0.06%
2023/08/02	1	28.91	0	0.00	28.90	1	13,674	0.01%
2023/08/01	2	29.05	0	0.00	29.25	2	13,459	0.01%
2023/07/31	9	28.96	6.1	28.98	29.05	2.9	13,406	0.02%
2023/07/28	0	0.00	1.1	28.85	28.80	-1.1	13,397	-0.01%
2023/07/27	0	28.70	2.4	28.75	28.70	-2.4	13,514	-0.02%
2023/07/26	4	28.54	5.3	28.63	28.70	-1.3	13,506	-0.01%
2023/07/25	1.5	28.22	1.4	28.24	28.35	0.1	13,371	0.00%
2023/07/24	2	28.08	0	0.00	28.05	2	13,347	0.01%
2023/07/21	0.2	28.25	0	0.00	28.20	0.2	13,466	0.00%
2023/07/20	2	28.20	0.2	28.30	28.30	1.8	13,569	0.01%
2023/07/19	4	28.22	9	28.32	28.15	-5	13,525	-0.04%
2023/07/18	0.2	28.35	2	28.45	28.30	-1.8	13,445	-0.01%
2023/07/17	0	0.00	9	28.24	28.25	-9	13,284	-0.07%
2023/07/14	0	0.00	21.5	28.03	28.15	-21.5	13,188	-0.16%
2023/07/13	0	27.95	1.1	27.95	27.90	-1	13,078	-0.01%
2023/07/12	0.2	27.80	0.1	27.80	27.90	0.1	13,048	0.00%
2023/07/11	0.1	27.50	3.1	27.70	27.80	-3	13,029	-0.02%
2023/07/10	1	27.35	1	27.25	27.30	0	12,990	0.00%
2023/07/07	17.1	27.10	2	27.25	27.20	15.1	12,914	0.12%
2023/07/06	1.2	27.45	4	27.48	27.40	-2.8	12,789	-0.02%
2023/07/05	0	0.00	4	27.73	27.80	-4	12,500	-0.03%
2023/07/04	0.2	27.70	1	27.70	27.80	-0.8	12,439	-0.01%
2023/07/03	2.2	27.66	2	27.70	27.70	0.2	12,482	0.00%
2023/06/30	1	27.65	0.2	27.70	27.65	0.8	12,546	0.01%
2023/06/29	6	27.60	0	0.00	27.70	6	12,489	0.05%
2023/06/28	18.1	27.59	0	0.00	27.65	18.1	12,480	0.14%
2023/06/26	10	27.75	0	0.00	27.75	10	12,265	0.08%
2023/06/21	0	0.00	8	27.95	27.90	-8	12,181	-0.07%
2023/06/19	6	27.65	0.3	27.65	27.80	5.7	12,148	0.05%
2023/06/16	6.3	27.71	0.1	27.80	27.60	6.2	12,157	0.05%
2023/06/15	4	27.65	0	27.85	27.70	4	12,060	0.03%
2023/06/14	0	27.95	0	0.00	27.85	0	12,098	0.00%
2023/06/13	0.1	27.95	4	27.98	27.90	-3.9	12,293	-0.03%
2023/06/12	0	0.00	3.7	28.00	27.90	-3.7	12,397	-0.03%
2023/06/09	0.1	27.99	0.1	27.95	27.95	0	12,589	0.00%
2023/06/08	0	0.00	1	27.95	27.95	-1	12,812	-0.01%
2023/06/07	0	0.00	1	27.80	27.90	-1	12,920	-0.01%
2023/06/06	7.1	27.78	1	27.75	27.75	6.1	12,970	0.05%
2023/06/05	1	27.85	3	27.90	27.75	-2	12,977	-0.02%
2023/06/02	5.2	27.63	2	27.73	27.60	3.2	12,869	0.02%
2023/06/01	10.3	27.64	4	27.73	27.65	6.3	12,829	0.05%
2023/05/31	0.1	28.00	0	0.00	28.10	0.1	12,634	0.00%
2023/05/30	3	27.95	0	0.00	28.10	3	12,213	0.02%
2023/05/29	0	27.95	0.3	27.85	28.00	-0.2	12,487	0.00%
2023/05/26	6	27.68	0	27.75	27.75	6	13,131	0.05%
2023/05/25	2.1	27.75	0	0.00	27.75	2.1	13,228	0.02%
2023/05/24	3	27.87	6	27.88	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	0	0.00	2.3	28.09	28.00	-2.3	13,275	-0.02%
2023/05/19	0	0.00	18	28.03	28.10	-18	13,337	-0.13%
2023/05/18	0	0.00	5	28.00	28.05	-5	13,359	-0.04%
2023/05/17	0	0.00	0.1	27.75	27.90	-0.1	13,333	0.00%
2023/05/16	0	0.00	0.4	27.45	27.55	-0.4	13,251	0.00%
2023/05/15	0	0.00	20	27.49	27.40	-20	13,290	-0.15%
2023/05/12	0	0.00	2	27.40	27.25	-2	13,371	-0.01%
2023/05/11	1.1	27.50	0	0.00	27.50	1.1	13,383	0.01%
2023/05/10	0	27.55	0	0.00	27.50	0	13,390	0.00%
2023/05/09	0	0.00	1	27.40	27.55	-1	13,446	-0.01%
2023/05/08	0	0.00	22.2	27.40	27.40	-22.2	13,541	-0.16%
2023/05/05	9	27.00	2	27.05	27.10	7	13,588	0.05%
2023/05/04	2	27.00	2.2	27.04	27.05	-0.2	13,797	0.00%
2023/05/03	0.1	27.05	43	27.00	26.95	-42.9	13,896	-0.31%
2023/05/02	12.9	27.13	0	0.00	27.20	12.9	14,475	0.09%
2023/04/28	1	27.05	0.7	27.03	27.10	0.3	15,051	0.00%
2023/04/27	0	26.95	14	26.97	27.00	-14	15,111	-0.09%
2023/04/26	0	0.00	13.4	26.97	27.05	-13.4	15,197	-0.09%
2023/04/25	1	26.95	6	27.04	26.90	-5	15,143	-0.03%
2023/04/24	1	26.71	0	0.00	26.95	1	15,189	0.01%
2023/04/21	0	0.00	1	26.85	26.90	-1	15,471	-0.01%
2023/04/20	1	26.80	0.1	26.85	26.80	1	15,606	0.01%
2023/04/19	0.3	26.90	8	26.88	26.85	-7.7	15,900	-0.05%
2023/04/18	1	26.75	2	26.85	26.90	-1	15,936	-0.01%
2023/04/17	6	26.75	2	26.85	26.75	4	16,033	0.02%
2023/04/14	11	26.65	39.5	26.73	26.85	-28.5	16,040	-0.18%
2023/04/13	14	26.69	0	0.00	26.75	14	16,146	0.09%
2023/04/12	1	26.60	0	0.00	26.70	1	16,240	0.01%
2023/04/11	1	26.65	0	0.00	26.65	1	16,365	0.01%
2023/04/10	1	26.50	1	26.50	26.55	0	16,346	0.00%
2023/04/07	1.1	26.55	0	0.00	26.50	1.1	16,357	0.01%
2023/04/06	1	26.60	3	26.53	26.60	-2	16,385	-0.01%
2023/03/31	0	0.00	7.4	26.50	26.45	-7.4	16,314	-0.05%
2023/03/30	2	26.40	1	26.45	26.40	1	16,244	0.01%
2023/03/29	0	0.00	1	26.40	26.45	-1	16,253	-0.01%
2023/03/28	2	26.30	1	26.45	26.25	1	16,262	0.01%
2023/03/27	6.3	26.35	1	26.35	26.35	5.3	16,325	0.03%
2023/03/24	1.1	26.30	1	26.25	26.35	0.1	16,501	0.00%
2023/03/23	0	0.00	5.4	26.29	26.40	-5.4	16,490	-0.03%
2023/03/22	2	26.10	10	26.20	26.20	-8	16,504	-0.05%
2023/03/21	17.1	25.96	12	26.05	25.85	5.1	16,642	0.03%
2023/03/20	19.7	25.58	0	0.00	25.65	19.7	16,642	0.12%
2023/03/17	8	25.82	5	25.90	25.80	3	16,569	0.02%
2023/03/16	16.2	25.77	2.2	25.85	25.80	13.9	16,434	0.08%
2023/03/15	1.3	26.08	0	0.00	25.90	1.3	16,402	0.01%
2023/03/14	3.1	26.02	0	0.00	26.00	3.1	16,502	0.02%
2023/03/13	1.8	26.28	20	26.26	26.25	-18.2	16,301	-0.11%
2023/03/10	1.6	26.46	0	0.00	26.35	1.6	16,140	0.01%
2023/03/09	1	26.60	0	0.00	26.65	1	16,124	0.01%
2023/03/08	2.1	26.63	0	0.00	26.75	2.1	16,685	0.01%
2023/03/07	0	0.00	41.4	26.70	26.70	-41.4	16,765	-0.25%
2023/03/06	1	26.40	0.7	26.45	26.45	0.4	16,949	0.00%
2023/03/03	2.2	26.38	0	0.00	26.35	2.2	16,939	0.01%
2023/03/02	30.1	26.32	0	26.50	26.30	30.1	16,937	0.18%
2023/03/01	59.2	26.59	1.2	26.61	26.60	58	16,798	0.35%
2023/02/24	1	26.95	4	26.94	26.80	-3	16,412	-0.02%
2023/02/23	0.1	26.95	30	26.92	27.05	-29.9	15,735	-0.19%
2023/02/22	0	0.00	0.4	26.65	26.95	-0.4	15,670	0.00%
2023/02/21	2	26.70	0	0.00	26.70	2	15,499	0.01%
2023/02/20	0.2	26.75	17.1	26.81	26.75	-16.9	15,648	-0.11%
2023/02/17	6.1	26.47	7	26.61	26.50	-0.9	15,627	-0.01%
2023/02/16	0	26.60	4	26.64	26.55	-4	15,691	-0.03%
2023/02/15	26	26.50	4.3	26.60	26.45	21.7	15,819	0.14%
2023/02/14	9	26.58	21	26.60	26.70	-12	15,762	-0.08%
2023/02/13	2.3	26.29	6	26.43	26.60	-3.7	15,693	-0.02%
2023/02/10	21	26.30	6	26.31	26.35	15	15,634	0.10%
2023/02/09	4	26.10	0	26.25	26.15	4	15,601	0.03%
2023/02/08	2.3	26.13	0	0.00	26.10	2.3	15,647	0.01%
2023/02/07	17	26.07	4	26.10	26.10	13	15,721	0.08%
2023/02/06	30	26.06	1	26.15	26.05	29	15,680	0.19%
2023/02/03	27	26.11	0	0.00	26.20	27	15,560	0.17%
2023/02/02	1	26.15	0	0.00	26.15	1	15,462	0.01%
2023/02/01	3.2	26.06	0	0.00	26.30	3.2	15,246	0.02%
2023/01/31	39	26.25	12.2	26.15	26.10	26.9	15,176	0.18%
2023/01/30	8	26.77	1	27.05	26.90	7	14,530	0.05%
2023/01/17	0.2	26.80	1	26.75	26.75	-0.8	14,000	-0.01%
2023/01/16	0.1	26.70	0	0.00	26.70	0.1	14,044	0.00%
2023/01/13	1.1	26.41	0	0.00	26.45	1.1	14,017	0.01%
2023/01/12	1.1	26.46	0	0.00	26.45	1.1	14,308	0.01%
2023/01/11	1	26.70	0	0.00	26.80	1	14,215	0.01%
2023/01/10	0	27.00	4.3	26.90	27.10	-4.3	14,050	-0.03%
2023/01/09	1.3	26.90	12	26.80	27.00	-10.7	14,075	-0.08%
2023/01/06	2	26.48	8.1	26.45	26.50	-6.1	13,996	-0.04%
2023/01/05	1	26.25	0	0.00	26.50	1	14,269	0.01%
2023/01/03	11	26.06	0	0.00	26.30	11	14,570	0.08%
2022/12/29	1	26.10	4	26.05	26.10	-3	14,570	-0.02%
2022/12/28	1.1	26.40	0	0.00	26.25	1.1	14,600	0.01%
2022/12/27	0	0.00	3	26.52	26.50	-3	14,844	-0.02%
2022/12/23	2	26.30	0	0.00	26.30	2	15,320	0.01%
2022/12/21	1	26.25	0	0.00	26.30	1	15,797	0.01%
2022/12/20	0	0.00	3	26.30	26.30	-3	15,983	-0.02%
2022/12/19	2	26.10	0	0.00	26.30	2	16,092	0.01%
2022/12/16	5	26.10	5	26.35	26.20	0	16,053	0.00%
2022/12/15	0	0.00	1	26.35	26.40	-1	16,007	-0.01%
2022/12/14	0	0.00	11	26.35	26.35	-11	16,169	-0.07%
2022/12/13	0	26.35	0	0.00	26.00	0	16,162	0.00%
2022/12/12	0	26.30	0.2	26.25	26.40	-0.2	16,068	0.00%
2022/12/09	1	26.20	0	0.00	26.20	1	16,567	0.01%
2022/12/08	1	26.10	0	0.00	26.30	1	16,548	0.01%
2022/12/06	1	25.95	0	0.00	25.90	1	16,461	0.01%
2022/12/05	1	25.95	2	25.85	25.90	-1	16,290	-0.01%
2022/12/02	3	25.92	1.2	25.99	25.85	1.8	16,262	0.01%
2022/12/01	2	26.22	8.1	26.40	26.20	-6.1	16,286	-0.04%
2022/11/30	0	0.00	4	26.35	26.20	-4	16,261	-0.02%
2022/11/29	2	26.10	33	25.89	26.20	-31	15,636	-0.20%
2022/11/28	2.1	25.48	0	0.00	25.85	2.1	15,494	0.01%
2022/11/25	0	0.00	16	25.61	25.90	-16	15,448	-0.10%
2022/11/24	8	25.50	1	25.70	25.60	7	15,343	0.05%
2022/11/23	0	0.00	1	25.50	25.45	-1	15,251	-0.01%
2022/11/22	3.1	25.25	0	0.00	25.30	3.1	15,217	0.02%
2022/11/18	7	25.25	10	25.56	25.30	-3	15,085	-0.02%
2022/11/17	8	25.39	5	25.45	25.55	3	14,982	0.02%
2022/11/16	10	25.70	1	25.70	25.70	9	15,010	0.06%
2022/11/15	13	25.47	15	25.75	25.90	-2	14,833	-0.01%
2022/11/14	2	25.75	2	25.90	25.80	0	14,741	0.00%
2022/11/11	1.1	25.71	22.1	25.65	25.90	-21	14,501	-0.14%
2022/11/10	4	25.10	7	25.10	25.15	-3	14,332	-0.02%
2022/11/09	0	0.00	7.1	25.22	25.30	-7.1	14,352	-0.05%
2022/11/08	10	24.95	15	25.01	25.10	-5	14,290	-0.03%
2022/11/07	26	24.86	23	24.89	24.95	3	14,254	0.02%
2022/11/04	2	24.33	11	24.77	24.95	-9	14,308	-0.06%
2022/11/03	31.2	24.40	11	24.57	24.55	20.2	14,262	0.14%
2022/11/02	10	24.78	0	0.00	24.75	10	14,218	0.07%
2022/11/01	1	24.80	0	0.00	24.90	1	14,409	0.01%
2022/10/31	1	24.80	10	24.80	24.75	-9	14,436	-0.06%
2022/10/28	2	24.55	2	24.80	24.55	0	14,652	0.00%
2022/10/27	12	24.68	6	25.10	24.60	6	14,850	0.04%
2022/10/26	6	24.85	9	24.85	24.85	-3	14,932	-0.02%
2022/10/25	10	24.45	2	24.70	24.75	8	14,979	0.05%
2022/10/24	0	0.00	1	24.40	24.50	-1	15,161	-0.01%
2022/10/20	3.4	23.42	27	23.28	23.75	-23.6	15,189	-0.16%
2022/10/19	12	23.81	5	24.10	23.75	7	14,930	0.05%
2022/10/18	1	24.05	0	0.00	24.05	1	14,910	0.01%
2022/10/17	16	24.17	12	24.10	24.00	4	14,972	0.03%
2022/10/14	2	24.55	0	0.00	24.45	2	14,912	0.01%
2022/10/13	22.7	24.69	25.4	24.91	24.55	-2.6	14,869	-0.02%
2022/10/12	7	25.10	14	25.19	25.15	-7	14,573	-0.05%
2022/10/11	20.1	25.01	5	25.00	25.00	15.1	14,633	0.10%
2022/10/07	3	25.47	2	25.50	25.50	1	14,359	0.01%
2022/10/06	0	0.00	7	25.67	25.80	-7	14,317	-0.05%
2022/10/05	4.2	25.58	2	25.65	25.45	2.2	14,397	0.02%
2022/10/04	14	25.50	6	25.51	25.55	8	14,411	0.06%
2022/10/03	7.3	25.64	5	25.70	25.65	2.3	14,232	0.02%
2022/09/30	2	26.08	6	26.14	26.00	-4	14,164	-0.03%
2022/09/29	7.2	26.28	3	26.30	26.35	4.2	14,154	0.03%
2022/09/28	8	26.31	12	26.35	26.35	-4	14,075	-0.03%
2022/09/27	0.1	26.35	2.1	26.45	26.60	-2	13,907	-0.01%
2022/09/26	6.1	26.31	25.3	26.32	26.25	-19.2	13,928	-0.14%
2022/09/22	10	26.40	2	26.50	26.50	8	14,280	0.06%
2022/09/21	60.1	26.80	2	26.83	26.75	58.1	14,397	0.40%
2022/09/20	1	26.50	2	26.60	26.50	-1	14,439	-0.01%
2022/09/19	0	26.80	1	26.80	26.60	-1	14,574	-0.01%
2022/09/16	1.6	26.88	6	26.99	26.90	-4.4	14,830	-0.03%
2022/09/15	1.1	26.33	0	0.00	26.45	1.1	14,670	0.01%
2022/09/14	2	26.45	14.5	26.40	26.40	-12.4	14,859	-0.08%
2022/09/13	2	26.78	40	26.75	26.75	-38	15,390	-0.25%
2022/09/12	0	0.00	5.1	26.75	26.80	-5.1	15,786	-0.03%
2022/09/08	1	26.40	16	26.35	26.45	-15	16,168	-0.09%
2022/09/07	20.1	26.20	0	0.00	26.20	20.1	16,563	0.12%
2022/09/06	0	0.00	4	26.60	26.60	-4	16,710	-0.02%
2022/09/05	0.2	26.55	2	26.45	26.45	-1.8	16,861	-0.01%
2022/09/02	2	26.30	9	26.22	26.15	-7	17,023	-0.04%
2022/09/01	1.5	26.26	1	26.30	26.30	0.5	17,117	0.00%
2022/08/30	2.1	26.30	0	0.00	26.35	2.1	17,038	0.01%
2022/08/29	1.3	26.37	9.2	26.20	26.35	-7.9	17,074	-0.05%
2022/08/26	0.2	26.70	12.1	26.59	26.65	-11.9	17,112	-0.07%
2022/08/24	0.1	26.20	2	26.30	26.25	-2	17,596	-0.01%
2022/08/23	3.3	26.22	0	26.40	26.15	3.3	18,826	0.02%
2022/08/22	0.1	26.65	0	0.00	26.60	0.1	19,109	0.00%
2022/08/19	6	26.56	0	0.00	26.80	6	19,335	0.03%
2022/08/18	0	0.00	4	26.80	26.80	-4	19,534	-0.02%
2022/08/16	1	26.55	0	0.00	26.55	1	19,947	0.01%
2022/08/15	0	0.00	2	26.65	26.60	-2	20,364	-0.01%
2022/08/12	1	26.60	6.3	26.60	26.65	-5.3	20,639	-0.03%
2022/08/11	0	0.00	8.2	26.60	26.80	-8.2	20,912	-0.04%
2022/08/10	2.1	26.25	2.3	26.31	26.30	-0.2	21,162	0.00%
2022/08/09	1.1	25.88	11	25.89	25.90	-9.9	21,187	-0.05%
2022/08/08	2	25.38	1	25.50	25.45	1	21,340	0.00%
2022/08/05	11	25.65	0	0.00	25.65	11	21,289	0.05%
2022/08/04	9.4	25.50	1	25.55	25.55	8.4	21,507	0.04%
2022/08/03	9	26.80	17	26.93	26.95	-8	21,404	-0.04%
2022/08/02	4	26.80	11	26.95	26.95	-7	21,427	-0.03%
2022/08/01	6.2	27.00	0.1	27.05	27.00	6	21,415	0.03%
2022/07/29	7	26.68	5	26.70	27.00	2	21,474	0.01%
2022/07/28	3	26.50	15	26.64	26.75	-12	21,233	-0.06%
2022/07/27	0	0.00	21.3	26.18	26.35	-21.3	21,094	-0.10%
2022/07/26	3	25.93	0	0.00	25.90	3	20,974	0.01%
2022/07/25	3	25.90	5	25.90	26.00	-2	20,901	-0.01%
2022/07/22	0	0.00	2.1	25.60	25.75	-2.1	21,003	-0.01%
2022/07/21	0	0.00	4	25.39	25.50	-4	20,972	-0.02%
2022/07/20	5	25.18	0	0.00	25.00	5	21,046	0.02%
2022/07/18	1	25.00	0	0.00	25.05	1	21,225	0.00%
2022/07/15	11	24.89	1	24.80	24.70	10	21,225	0.05%
2022/07/14	12	25.10	0.1	25.30	25.20	12	21,294	0.06%
2022/07/13	3.1	25.07	22.1	25.32	25.30	-19	21,346	-0.09%
2022/07/12	23.6	24.65	0	0.00	24.50	23.6	21,402	0.11%
2022/07/11	0.1	25.35	0.2	25.60	25.30	-0.1	21,405	0.00%
2022/07/07	13	25.29	5	25.52	25.55	8	21,745	0.04%
2022/07/06	10.1	25.73	2	26.14	25.60	8.1	21,680	0.04%
2022/07/05	0	26.05	4	26.06	25.95	-4	21,855	-0.02%
2022/07/04	2	25.83	3	26.02	25.90	-1	21,929	0.00%
2022/07/01	3	25.83	2	25.78	25.80	1	22,193	0.00%
2022/06/30	2.1	26.08	10.1	26.20	26.20	-8	22,426	-0.04%
2022/06/29	6	26.23	0	0.00	26.35	6	22,269	0.03%
2022/06/28	0	0.00	6	26.65	26.45	-6	22,321	-0.03%
2022/06/27	0	0.00	11	26.50	26.45	-11	22,337	-0.05%
2022/06/23	1.1	26.09	14	26.36	26.25	-12.9	21,934	-0.06%
2022/06/22	5	26.10	5	26.35	26.30	0	21,769	0.00%
2022/06/21	0.1	26.50	7	26.44	26.40	-6.9	21,655	-0.03%
2022/06/20	6.2	25.74	16	25.90	25.80	-9.8	21,249	-0.05%
2022/06/17	13.1	25.91	5	26.00	25.85	8.1	20,924	0.04%
2022/06/16	8	26.56	5	26.70	26.40	3	20,568	0.01%
2022/06/14	0	0.00	11.2	26.14	26.50	-11.2	20,708	-0.05%
2022/06/13	10.1	25.95	12	25.92	26.20	-1.9	20,681	-0.01%
2022/06/10	10	26.10	10	26.35	26.20	0	20,562	0.00%
2022/06/09	5	26.35	0	0.00	26.40	5	20,562	0.02%
2022/06/07	1	26.20	14	26.35	26.45	-13	20,624	-0.06%
2022/06/06	3	26.40	0.1	26.50	26.35	2.9	20,684	0.01%
2022/06/02	7	26.25	0	0.00	26.40	7	20,909	0.03%
2022/06/01	7.2	26.65	5	26.95	26.50	2.2	21,246	0.01%
2022/05/31	28	26.54	18	27.31	27.35	10	20,960	0.05%
2022/05/30	14	26.64	18.2	26.89	26.95	-4.1	19,744	-0.02%
2022/05/27	0.1	26.50	13	26.50	26.55	-12.9	19,459	-0.07%
2022/05/26	9.2	26.22	4	26.25	26.25	5.2	19,429	0.03%
2022/05/25	10	26.10	2	26.28	26.35	8	19,678	0.04%
2022/05/24	0.1	26.35	8	26.46	26.50	-7.9	19,804	-0.04%
2022/05/23	18.1	26.02	19	26.41	26.25	-0.9	19,567	0.00%
2022/05/20	12	25.98	1.1	26.02	26.20	10.9	19,291	0.06%
2022/05/19	18.3	25.72	14	25.87	25.80	4.3	19,053	0.02%
2022/05/18	6.3	25.58	19.3	26.12	26.35	-13	18,812	-0.07%
2022/05/17	1.2	25.53	0	0.00	25.50	1.2	18,588	0.01%
2022/05/16	2.2	25.50	3	25.60	25.70	-0.8	18,547	0.00%
2022/05/13	6.1	25.56	16	25.62	25.60	-9.9	18,389	-0.05%
2022/05/12	24.4	25.79	5.3	25.55	25.50	19	18,420	0.10%
2022/05/11	0	0.00	5	26.25	26.35	-5	18,171	-0.03%
2022/05/10	0	26.10	10.6	26.04	26.35	-10.6	18,077	-0.06%
2022/05/09	23.6	26.26	15	26.37	26.10	8.6	18,003	0.05%
2022/05/06	16	26.61	24.1	26.72	26.85	-8.1	18,006	-0.04%
2022/05/05	9.2	27.08	0	0.00	27.10	9.2	18,118	0.05%
2022/05/04	5.3	27.36	9	27.50	27.40	-3.7	18,084	-0.02%
2022/05/03	2.2	27.56	0	0.00	27.50	2.2	18,343	0.01%
2022/04/29	4	27.65	0.2	27.75	27.80	3.8	18,470	0.02%
2022/04/28	24.6	27.36	63.1	27.48	27.60	-38.6	18,634	-0.21%
2022/04/27	4.1	27.68	2	27.80	27.65	2.1	18,543	0.01%
2022/04/26	2	28.18	1	28.00	28.00	1	18,531	0.01%
2022/04/25	0.4	27.60	2	27.75	27.60	-1.6	18,432	-0.01%
2022/04/22	8.5	27.44	13	27.84	27.95	-4.6	18,353	-0.02%
2022/04/21	6	27.72	1.1	27.66	27.70	4.9	18,387	0.03%
2022/04/20	0	27.55	2	27.63	28.10	-2	18,500	-0.01%
2022/04/19	13.7	28.02	0	0.00	27.75	13.7	18,465	0.07%
2022/04/18	11.1	27.83	33	27.58	27.80	-21.9	18,595	-0.12%
2022/04/15	8.1	28.28	25	28.51	28.40	-16.9	18,348	-0.09%
2022/04/14	40.8	28.94	7.5	29.08	28.60	33.3	18,334	0.18%
2022/04/13	11.2	29.37	7	29.60	29.55	4.2	18,102	0.02%
2022/04/12	3	29.38	2.1	29.56	29.60	0.9	17,969	0.00%
2022/04/11	19	29.71	6	29.80	29.65	13	17,812	0.07%
2022/04/08	4	29.32	4	29.46	29.50	0	17,646	0.00%
2022/04/07	25.8	29.36	3	29.75	29.10	22.8	17,519	0.13%
2022/04/06	5.2	29.65	15.1	29.56	29.75	-9.9	17,130	-0.06%
2022/04/01	6.1	28.33	4	28.50	28.50	2.1	16,701	0.01%
2022/03/31	15	28.43	26.2	28.53	28.45	-11.2	16,554	-0.07%
2022/03/30	4.1	27.85	5.5	27.93	28.00	-1.4	16,221	-0.01%
2022/03/29	0	0.00	3	27.85	27.65	-3	15,994	-0.02%
2022/03/28	0	0.00	5	27.55	27.80	-5	15,957	-0.03%
2022/03/25	0	0.00	1.6	27.65	27.75	-1.6	15,883	-0.01%
2022/03/24	0.2	27.55	2	27.55	27.60	-1.8	15,791	-0.01%
2022/03/23	0.2	27.35	28.3	27.48	27.50	-28.1	15,821	-0.18%
2022/03/22	0.1	27.00	3.2	26.95	27.20	-3.1	15,653	-0.02%
2022/03/21	7	27.10	2.2	27.15	27.00	4.8	15,565	0.03%
2022/03/18	2.1	26.95	10.2	26.94	27.00	-8.1	15,517	-0.05%
2022/03/17	0.1	26.55	0.2	26.50	26.55	-0.1	15,079	0.00%
2022/03/16	0.2	26.20	11	26.02	26.30	-10.8	14,874	-0.07%
2022/03/14	0.1	25.70	0	25.70	25.95	0.1	14,695	0.00%
2022/03/11	2	25.55	0	0.00	25.60	2	14,709	0.01%
2022/03/10	1	25.45	32	25.55	25.75	-31	14,721	-0.21%
2022/03/09	6	25.16	1	25.15	25.10	5	14,629	0.03%
2022/03/08	15	25.12	19	25.30	25.05	-4	14,503	-0.03%
2022/03/07	38	25.32	36.6	25.37	25.50	1.4	14,280	0.01%
2022/03/04	0	0.00	3	25.87	26.00	-3	14,549	-0.02%
2022/03/03	3	26.20	0	0.00	26.25	3	14,587	0.02%
2022/03/02	0.1	26.05	18	26.07	26.25	-17.9	14,666	-0.12%
2022/03/01	0.1	26.15	6	26.07	26.10	-5.9	14,606	-0.04%
2022/02/25	5	25.50	2	25.53	25.70	3	14,418	0.02%
2022/02/24	17	25.90	47.3	25.93	25.85	-30.3	13,978	-0.22%
2022/02/23	8	26.11	0	0.00	26.25	8	13,716	0.06%
2022/02/22	11	26.04	0	26.20	26.20	11	13,725	0.08%
2022/02/21	2	26.25	11	26.25	26.35	-9	13,701	-0.07%
2022/02/18	0	0.00	1.4	26.38	26.35	-1.4	13,812	-0.01%
2022/02/17	51.1	26.55	26	26.56	26.60	25	13,849	0.18%
2022/02/16	0	0.00	4.4	26.42	26.35	-4.4	13,860	-0.03%
2022/02/15	6	26.29	35	26.30	26.20	-29	13,890	-0.21%
2022/02/14	5	26.13	3	26.15	26.40	2	13,880	0.01%
2022/02/11	0.5	26.55	0	0.00	26.55	0.5	13,718	0.00%
2022/02/10	0	0.00	8.3	26.45	26.60	-8.3	13,790	-0.06%
2022/02/09	1	26.45	3	26.40	26.55	-2	13,764	-0.01%
2022/02/08	1.1	26.10	4	26.05	26.20	-2.9	13,636	-0.02%
2022/02/07	2	25.25	6	25.30	25.75	-4	13,397	-0.03%
2022/01/26	0	0.00	6.3	25.09	25.15	-6.3	13,050	-0.05%
2022/01/25	14	24.76	22	24.76	25.10	-8	13,017	-0.06%
2022/01/24	10	24.86	2	25.03	25.15	8	12,765	0.06%
2022/01/21	16	25.15	12	25.11	25.20	4	12,770	0.03%
2022/01/20	1	25.25	16	25.30	25.50	-15	12,567	-0.12%
2022/01/18	0	0.00	5	25.35	25.35	-5	12,468	-0.04%
2022/01/17	3.1	25.29	6	25.26	25.35	-2.9	12,371	-0.02%
2022/01/14	5	25.54	0	0.00	25.50	5	12,245	0.04%
2022/01/13	2	25.60	13	25.66	25.80	-11	12,173	-0.09%
2022/01/12	3	25.40	46	25.41	25.55	-43	11,969	-0.36%
2022/01/11	21	25.07	8.1	25.38	25.45	12.9	11,936	0.11%
2022/01/10	1	24.95	18	24.99	25.10	-17	11,772	-0.14%
2022/01/07	1	25.00	21	24.96	25.00	-20	11,806	-0.17%
2022/01/06	4	24.68	2	24.80	24.80	2	11,623	0.02%
2022/01/05	0.2	24.55	7.1	24.52	24.65	-6.9	11,484	-0.06%
2022/01/03	2.1	24.46	31	24.42	24.40	-28.9	11,606	-0.25%
2021/12/30	0	0.00	23.1	24.50	24.50	-23.1	11,545	-0.20%
2021/12/29	23	24.47	14	24.51	24.55	9	11,615	0.08%
2021/12/28	0	0.00	6	24.40	24.35	-6	11,614	-0.05%
2021/12/27	0	0.00	1	24.15	24.25	-1	11,573	-0.01%
2021/12/23	2	24.15	0	0.00	24.15	2	11,908	0.02%
2021/12/22	2	24.10	13	24.08	24.10	-11	12,045	-0.09%
2021/12/21	1	24.05	0	0.00	24.10	1	12,066	0.01%
2021/12/20	0.2	24.00	0.2	24.05	23.95	0	12,072	0.00%
2021/12/17	5	24.10	30	24.05	24.15	-25	12,008	-0.21%
2021/12/16	0	0.00	5	23.90	23.95	-5	11,898	-0.04%
2021/12/15	2	23.88	0	0.00	23.90	2	12,243	0.02%
2021/12/14	3	23.87	9	23.85	23.90	-6	12,569	-0.05%
2021/12/13	8	24.28	14	24.36	24.10	-6	12,520	-0.05%
2021/12/10	26	24.06	9.7	24.09	24.10	16.3	12,483	0.13%
2021/12/09	5.6	24.01	1	23.95	24.00	4.6	12,461	0.04%
2021/12/08	0.2	23.95	5	23.97	24.00	-4.8	12,429	-0.04%
2021/12/07	0	0.00	3.2	23.91	24.00	-3.2	12,364	-0.03%
2021/12/06	1	23.55	20.1	23.75	23.80	-19.1	12,355	-0.15%
2021/12/03	1	23.60	0	0.00	23.75	1	12,455	0.01%
2021/12/02	0	0.00	1.3	23.63	23.70	-1.3	12,452	-0.01%
2021/12/01	1	23.30	11	23.48	23.60	-10	12,410	-0.08%
2021/11/30	8.8	23.23	0	0.00	23.10	8.8	12,353	0.07%
2021/11/29	20	23.31	4	23.23	23.30	16	11,718	0.14%
2021/11/26	9.1	23.52	33	23.50	23.50	-23.9	11,677	-0.20%
2021/11/25	4	23.65	9.1	23.78	23.80	-5.1	11,846	-0.04%
2021/11/24	2	23.68	3.2	23.87	23.70	-1.2	11,964	-0.01%
2021/11/23	0	0.00	0.1	23.65	23.60	-0.1	12,109	0.00%
2021/11/22	6	23.64	0	23.80	23.70	6	12,531	0.05%
2021/11/19	1.1	23.75	1	23.70	23.75	0.1	12,989	0.00%
2021/11/18	0	0.00	6	23.92	24.00	-6	13,360	-0.04%
2021/11/17	0	0.00	21	23.69	23.85	-21	13,323	-0.16%
2021/11/16	4	23.48	9.1	23.56	23.60	-5.1	13,402	-0.04%
2021/11/15	16.4	23.47	3.2	23.48	23.50	13.2	13,513	0.10%
2021/11/12	2	23.25	7.2	23.27	23.40	-5.2	13,464	-0.04%
2021/11/11	0	0.00	1	23.15	23.15	-1	13,651	-0.01%
2021/11/10	2.2	23.02	4	23.10	23.10	-1.8	13,777	-0.01%
2021/11/09	2	22.95	1	23.05	23.05	1	13,822	0.01%
2021/11/08	1	22.95	1	23.00	23.00	0	13,749	0.00%
2021/11/05	0	0.00	1	23.00	23.00	-1	13,791	-0.01%
2021/11/04	2.2	22.90	0	0.00	22.95	2.2	13,743	0.02%
2021/11/03	2	22.85	0.4	22.95	22.95	1.6	13,836	0.01%
2021/11/02	0.1	22.90	0	22.95	22.95	0	13,927	0.00%
2021/11/01	0.1	22.90	0	0.00	22.85	0.1	13,985	0.00%
2021/10/29	0	0.00	0.8	22.85	22.90	-0.8	13,998	-0.01%
2021/10/28	0	0.00	0.4	22.90	22.90	-0.4	13,916	0.00%
2021/10/27	1.1	22.86	4	22.90	22.90	-2.9	13,939	-0.02%
2021/10/26	0	0.00	52	22.80	22.90	-52	14,081	-0.37%
2021/10/25	0	0.00	5	22.75	22.80	-5	13,961	-0.04%
2021/10/22	0	0.00	1	22.80	22.80	-1	14,068	-0.01%
2021/10/21	1	22.80	0	0.00	22.80	1	14,115	0.01%
2021/10/20	15	22.73	10.8	22.78	22.80	4.2	14,108	0.03%
2021/10/19	0.5	22.75	6.3	22.79	22.80	-5.8	14,230	-0.04%
2021/10/18	1	22.65	0.3	22.70	22.70	0.7	14,205	0.00%
2021/10/15	0	0.00	2	22.53	22.60	-2	14,220	-0.01%
2021/10/14	2	22.40	0	0.00	22.40	2	14,164	0.01%
2021/10/13	2.1	22.45	1	22.45	22.45	1.1	14,276	0.01%
2021/10/12	7.5	22.35	7	22.42	22.50	0.5	14,367	0.00%
2021/10/07	0	0.00	0.4	22.50	22.55	-0.4	14,274	0.00%
2021/10/06	2.2	22.31	0.1	22.45	22.40	2.1	14,279	0.01%
2021/10/05	1.8	22.39	0	0.00	22.35	1.8	14,240	0.01%
2021/10/04	3	22.30	5	22.35	22.45	-2	14,218	-0.01%
2021/10/01	8.2	22.30	0	0.00	22.40	8.2	14,208	0.06%
2021/09/29	4.1	22.38	1	22.45	22.55	3.1	13,960	0.02%
2021/09/28	1	22.35	0	0.00	22.55	1	13,853	0.01%
2021/09/24	0.1	22.60	0	0.00	22.60	0.1	13,838	0.00%
2021/09/23	0	0.00	2.6	22.54	22.50	-2.6	13,891	-0.02%
2021/09/22	10.3	22.23	1	22.20	22.25	9.3	13,936	0.07%
2021/09/17	2.4	22.53	0	0.00	22.50	2.4	13,614	0.02%
2021/09/16	1	22.65	0.1	22.72	22.75	0.9	13,269	0.01%
2021/09/15	0	0.00	1	22.70	22.65	-1	13,272	-0.01%
2021/09/14	2	22.65	0	0.00	22.70	2	13,385	0.01%
2021/09/13	2	22.45	0	0.00	22.60	2	13,394	0.01%
2021/09/10	2	22.45	0	0.00	22.50	2	13,508	0.01%
2021/09/09	1	22.40	1	22.50	22.35	0	13,836	0.00%
2021/09/08	2	22.38	50	22.55	22.55	-48	13,836	-0.35%
2021/09/07	2	22.55	42	22.50	22.55	-40	13,793	-0.29%
2021/09/06	4	22.68	8	22.65	22.65	-4	13,824	-0.03%
2021/09/03	1.1	22.65	6	22.71	22.80	-4.9	13,838	-0.04%
2021/09/02	0.1	22.65	3	22.60	22.60	-2.9	13,843	-0.02%
2021/09/01	2	22.75	7	22.80	22.85	-5	13,752	-0.04%
2021/08/31	2	22.60	0.1	22.80	22.90	1.9	13,706	0.01%
2021/08/30	3	22.65	4.8	22.64	22.80	-1.8	13,469	-0.01%
2021/08/27	1.1	22.41	6	22.24	22.45	-4.9	13,317	-0.04%
2021/08/26	15	21.97	0.5	22.15	22.10	14.5	13,130	0.11%
2021/08/25	14.1	23.08	11	23.10	23.05	3.1	12,765	0.02%
2021/08/24	0	0.00	0.4	23.10	23.10	-0.4	12,247	0.00%
2021/08/23	0	0.00	0.3	23.05	23.05	-0.3	11,894	0.00%
2021/08/20	3	23.10	15	23.00	23.00	-12	11,824	-0.10%
2021/08/19	3	23.00	21	23.04	23.00	-18	12,066	-0.15%
2021/08/18	2	23.10	7	23.10	23.15	-5	11,913	-0.04%
2021/08/17	1	23.00	2.6	23.09	23.15	-1.6	11,877	-0.01%
2021/08/16	0.1	22.95	1	23.00	23.00	-0.9	11,648	-0.01%
2021/08/13	50	23.05	0	0.00	23.10	50	11,574	0.43%
2021/08/12	0	0.00	11	23.01	23.10	-11	11,601	-0.09%
2021/08/11	0	0.00	20.1	23.03	23.10	-20.1	11,655	-0.17%
2021/08/10	0	0.00	4	23.00	23.00	-4	11,701	-0.03%
2021/08/09	0	0.00	10.6	22.99	23.05	-10.6	12,092	-0.09%
2021/08/06	1	22.95	13.4	22.95	23.00	-12.4	12,215	-0.10%
2021/08/05	1.3	23.00	6.2	23.00	23.10	-4.9	12,567	-0.04%
2021/08/04	0	0.00	21.4	23.00	23.00	-21.4	13,387	-0.16%
2021/08/02	0.1	22.85	2	22.90	22.95	-1.9	13,711	-0.01%
2021/07/30	0	22.85	3	22.88	22.75	-3	13,755	-0.02%
2021/07/29	1	22.85	6	22.85	22.90	-5	13,733	-0.04%
2021/07/28	1.1	22.75	0	0.00	22.80	1.1	13,804	0.01%
2021/07/27	0	0.00	51	22.85	22.90	-51	14,110	-0.36%
2021/07/26	2	22.85	0	0.00	22.85	2	14,583	0.01%
2021/07/23	0	0.00	3	22.97	23.00	-3	14,578	-0.02%
2021/07/22	0	0.00	2	22.95	22.95	-2	14,534	-0.01%
2021/07/21	0	0.00	0.1	22.80	22.85	-0.1	14,517	0.00%
2021/07/20	2	22.80	0	0.00	22.75	2	14,656	0.01%
2021/07/19	1	22.85	1	22.90	23.00	0	14,673	0.00%
2021/07/16	1	22.85	0.2	22.90	22.95	0.8	14,780	0.01%
2021/07/14	0	0.00	3	22.85	22.90	-3	14,975	-0.02%
2021/07/13	0	0.00	4.2	22.76	22.80	-4.2	15,143	-0.03%
2021/07/12	0	0.00	102	22.83	22.70	-102	15,188	-0.67%	大賣/鉅額交易
2021/07/09	0	0.00	6	22.65	22.65	-6	15,270	-0.04%
2021/07/08	0	0.00	1	22.60	22.55	-1	15,284	-0.01%
2021/07/07	1	22.50	0	22.50	22.50	1	15,334	0.01%
2021/07/06	1	22.60	0	0.00	22.60	1	15,402	0.01%
2021/07/05	0	0.00	5	22.58	22.60	-5	15,468	-0.03%
2021/07/02	0	0.00	1	22.50	22.45	-1	15,504	-0.01%
2021/07/01	7.4	22.54	0	0.00	22.50	7.4	15,588	0.05%
2021/06/30	0	0.00	4	22.55	22.70	-4	15,659	-0.03%
2021/06/29	0	0.00	1	22.55	22.55	-1	15,697	-0.01%
2021/06/28	0	0.00	1.1	22.60	22.60	-1.1	15,821	-0.01%
2021/06/25	50	22.40	1.6	22.46	22.45	48.4	15,888	0.30%
2021/06/24	7	22.36	2	22.40	22.35	5	16,016	0.03%
2021/06/23	0	0.00	5.4	22.45	22.40	-5.4	16,136	-0.03%
2021/06/22	2	22.25	9	22.28	22.25	-7	16,061	-0.04%
2021/06/21	0	0.00	1	22.10	22.35	-1	16,091	-0.01%
2021/06/18	2.1	22.11	0	0.00	22.10	2.1	16,007	0.01%
2021/06/17	0.2	22.25	1.4	22.28	22.30	-1.2	15,716	-0.01%
2021/06/16	4	22.20	2	22.25	22.30	2	16,117	0.01%
2021/06/15	0.1	22.20	0	0.00	22.30	0.1	16,149	0.00%
2021/06/11	0	0.00	2	22.15	22.20	-2	16,403	-0.01%
2021/06/10	1.1	22.00	11	22.02	22.10	-10	16,643	-0.06%
2021/06/09	0.1	22.10	74	22.10	22.10	-74	16,750	-0.44%
2021/06/07	3	22.10	0	0.00	22.10	3	17,111	0.02%
2021/06/04	1	22.10	50	22.10	22.25	-49	17,260	-0.28%
2021/06/03	0	0.00	1	22.20	22.25	-1	17,736	-0.01%
2021/06/02	5	22.20	72	22.29	22.30	-67	17,919	-0.37%
2021/06/01	6	22.14	15	22.10	22.20	-9	17,974	-0.05%
2021/05/31	3	22.00	7	21.98	22.00	-4	18,220	-0.02%
2021/05/28	1	21.80	3	21.75	21.85	-2	18,356	-0.01%
2021/05/27	4.1	21.63	1	21.65	21.70	3.1	18,689	0.02%
2021/05/26	10	21.85	0.1	21.80	21.80	9.9	18,767	0.05%
2021/05/25	0	0.00	10	21.75	21.75	-10	18,950	-0.05%
2021/05/24	21.4	21.54	2	21.55	21.50	19.4	18,997	0.10%
2021/05/21	5	21.60	1	21.65	21.65	4	19,245	0.02%
2021/05/20	1.2	21.51	5	21.45	21.55	-3.8	19,338	-0.02%
2021/05/19	1	21.55	0	0.00	21.65	1	19,349	0.01%
2021/05/18	6.6	21.49	0	0.00	21.65	6.6	19,349	0.03%
2021/05/17	11.1	21.12	14	21.14	21.10	-2.9	19,591	-0.01%
2021/05/14	28	21.61	3	21.60	21.70	25	19,253	0.13%
2021/05/13	62.5	21.35	1	21.10	21.45	61.5	19,039	0.32%
2021/05/12	44.3	21.65	14	21.25	21.50	30.2	18,657	0.16%
2021/05/11	7	22.50	14	22.63	22.40	-7	17,762	-0.04%
2021/05/10	10.2	22.70	5.5	22.68	22.80	4.7	17,585	0.03%
2021/05/07	9.3	22.46	4.5	22.45	22.50	4.8	17,731	0.03%
2021/05/06	5	22.47	3.5	22.41	22.35	1.5	17,811	0.01%
2021/05/05	2.1	22.23	6	22.22	22.20	-3.9	17,760	-0.02%
2021/05/04	2.1	22.16	1	22.50	22.25	1.1	17,799	0.01%
2021/05/03	29.4	22.42	308	22.36	22.40	-278.6	17,488	-1.59%	大賣/鉅額交易
2021/04/29	10	22.91	2	22.90	22.90	8	17,233	0.05%
2021/04/28	0.4	22.90	8	22.93	23.00	-7.6	17,252	-0.04%
2021/04/27	0.2	22.92	11.7	22.90	22.95	-11.5	17,516	-0.07%
2021/04/26	4	22.90	6	22.97	23.00	-2	17,539	-0.01%
2021/04/23	10.1	22.80	1	22.80	22.75	9.1	17,481	0.05%
2021/04/22	7.1	22.91	6	22.90	22.90	1.1	17,542	0.01%
2021/04/21	5	22.90	10	22.93	22.90	-5	17,411	-0.03%
2021/04/20	9	22.90	12	22.97	22.90	-3	17,307	-0.02%
2021/04/19	6	22.79	14	22.85	23.00	-8	17,248	-0.05%
2021/04/16	6	22.56	48	22.59	22.70	-42	17,151	-0.24%
2021/04/15	2.1	22.44	10	22.48	22.50	-7.9	17,364	-0.05%
2021/04/14	3.7	22.21	60.1	22.22	22.25	-56.3	17,322	-0.33%
2021/04/13	2	22.30	14.4	22.25	22.25	-12.4	17,373	-0.07%
2021/04/12	5	22.09	2	22.10	22.15	3	17,373	0.02%
2021/04/09	2	22.05	67	22.05	22.10	-65	17,436	-0.37%
2021/04/08	5	22.15	0	0.00	22.10	5	17,463	0.03%
2021/04/07	6.2	22.14	5	22.12	22.20	1.1	17,684	0.01%
2021/04/06	3	22.07	30.2	22.10	22.10	-27.2	17,678	-0.15%
2021/04/01	4.1	22.13	39.9	22.14	22.05	-35.7	17,607	-0.20%
2021/03/31	0.2	22.20	15	22.20	22.20	-14.8	17,499	-0.08%
2021/03/30	4	22.18	1	22.15	22.25	3	17,349	0.02%
2021/03/29	0	0.00	23.5	22.16	22.20	-23.5	17,225	-0.14%
2021/03/26	15.1	22.07	6	22.09	22.05	9.1	17,110	0.05%
2021/03/25	4.1	21.97	36	22.02	22.05	-31.9	16,997	-0.19%
2021/03/24	3.4	21.86	0	0.00	21.90	3.4	17,042	0.02%
2021/03/23	0.1	21.85	1	21.80	21.85	-0.9	17,006	-0.01%
2021/03/22	4	21.80	10	21.62	21.85	-6	17,098	-0.04%
2021/03/19	9.1	21.67	0	21.80	21.50	9.1	17,165	0.05%
2021/03/18	0	0.00	2.1	21.97	21.95	-2.1	16,788	-0.01%
2021/03/17	50	21.94	5	21.94	21.90	45	16,831	0.27%
2021/03/16	0	0.00	5.4	22.05	22.15	-5.4	16,770	-0.03%
2021/03/15	4	21.86	13.1	21.90	21.95	-9.1	17,043	-0.05%
2021/03/12	30.4	21.45	5.6	21.60	21.75	24.8	17,330	0.14%
2021/03/11	56	21.80	263.1	21.73	21.60	-207.1	17,493	-1.18%	大賣/鉅額交易
2021/03/10	12	21.56	16	21.55	21.60	-4	17,361	-0.02%
2021/03/09	6.8	21.54	16	21.43	21.50	-9.2	17,252	-0.05%
2021/03/08	5	21.10	0.2	21.20	21.10	4.8	16,883	0.03%
2021/03/05	61	20.90	0	0.00	21.10	61	16,766	0.36%
2021/03/04	4.8	21.03	2.1	21.01	21.05	2.7	17,400	0.02%
2021/03/03	10	21.30	4.5	21.33	21.25	5.5	17,280	0.03%
2021/03/02	0	0.00	12	21.32	21.15	-12	17,097	-0.07%
2021/02/26	15.1	20.98	0	0.00	20.85	15.1	16,741	0.09%
2021/02/25	14	21.26	2	21.25	21.35	12	16,235	0.07%
2021/02/24	2	21.10	33.3	21.25	21.10	-31.3	16,143	-0.19%
2021/02/23	10	20.94	8	20.97	21.10	2	16,111	0.01%
2021/02/22	27.3	20.90	4	20.90	20.80	23.3	15,976	0.15%
2021/02/19	6	20.82	1	20.90	20.90	5	16,074	0.03%
2021/02/18	15	20.88	10	20.95	20.85	5	16,145	0.03%
2021/02/17	39	20.71	4	20.71	20.80	35	16,250	0.22%
2021/02/04	4	20.41	5	20.45	20.40	-1	16,049	-0.01%
2021/02/03	4	20.41	0	0.00	20.40	4	16,418	0.02%
2021/02/02	9.4	20.47	10.1	20.49	20.40	-0.7	16,717	0.00%
2021/02/01	10.3	20.36	1	20.45	20.30	9.3	16,805	0.06%
2021/01/29	18	20.23	3.1	20.21	20.20	14.9	16,838	0.09%
2021/01/28	14	20.34	2	20.40	20.35	12	16,605	0.07%
2021/01/27	8	20.44	0.2	20.51	20.40	7.8	16,491	0.05%
2021/01/26	8	20.50	0	0.00	20.45	8	16,490	0.05%
2021/01/25	1.1	20.51	4.1	20.65	20.70	-2.9	16,461	-0.02%
2021/01/22	8	20.41	1	20.40	20.40	7	16,638	0.04%
2021/01/21	10	20.58	1	20.60	20.50	9	16,522	0.05%
2021/01/20	33	20.65	0	0.00	20.50	33	16,491	0.20%
2021/01/19	4.1	20.90	0.9	20.98	20.90	3.2	16,147	0.02%
2021/01/18	12	20.88	6.1	20.91	20.95	5.9	16,144	0.04%
2021/01/15	11	21.16	0.4	21.15	21.05	10.6	16,036	0.07%
2021/01/14	0	0.00	1	21.30	21.30	-1	16,029	-0.01%
2021/01/13	8	21.29	0	0.00	21.25	8	16,070	0.05%
2021/01/12	4	21.23	1.1	21.31	21.30	2.9	16,086	0.02%
2021/01/11	13	21.49	23.2	21.49	21.50	-10.2	16,130	-0.06%
2021/01/08	20	21.33	37.5	21.41	21.50	-17.5	16,091	-0.11%
2021/01/07	0	0.00	0.6	21.15	21.25	-0.6	15,881	0.00%
2021/01/06	3	21.07	0.1	21.15	21.00	2.9	15,806	0.02%
2021/01/05	11.3	21.12	5.1	21.22	21.25	6.2	15,685	0.04%
2021/01/04	12	21.10	5.2	21.18	21.10	6.9	15,707	0.04%
2020/12/31	9.1	21.20	0	0.00	21.35	9.1	15,600	0.06%
2020/12/30	15.7	21.19	31	21.23	21.35	-15.3	15,531	-0.10%
2020/12/29	6	20.80	0	20.90	20.90	6	15,347	0.04%
2020/12/28	0	0.00	0.3	20.80	20.80	-0.3	15,271	0.00%
2020/12/25	10	20.80	0	0.00	20.80	10	15,315	0.07%
2020/12/24	0.6	20.75	0	0.00	20.70	0.6	15,388	0.00%
2020/12/23	1.1	20.70	78	20.65	20.70	-77	15,549	-0.49%
2020/12/22	3	20.75	25.4	20.80	20.70	-22.4	15,733	-0.14%
2020/12/21	10	20.70	1.4	20.79	20.80	8.6	16,113	0.05%
2020/12/18	12.3	20.70	0	0.00	20.75	12.3	16,333	0.08%
2020/12/17	3	20.67	15	20.65	20.70	-12	16,399	-0.07%
2020/12/16	3	20.72	3	20.75	20.75	0	16,431	0.00%
2020/12/15	13.4	20.56	1	20.55	20.60	12.4	16,446	0.08%
2020/12/14	5	20.73	4	20.80	20.65	1	16,425	0.01%
2020/12/11	11	20.76	5	20.75	20.85	6	16,384	0.04%
2020/12/10	25	20.60	7	20.49	20.60	18	16,209	0.11%
2020/12/09	36.1	20.51	10.2	20.50	20.60	25.9	15,936	0.16%
2020/12/08	34.1	20.81	63	20.84	20.85	-28.9	15,427	-0.19%
2020/12/07	15.2	21.19	1	21.25	21.30	14.2	15,022	0.09%
2020/12/04	2.1	21.35	4	21.35	21.35	-1.9	14,919	-0.01%
2020/12/03	10	21.21	2	21.25	21.25	8	14,870	0.05%
2020/12/02	7.9	21.24	0	0.00	21.35	7.9	14,919	0.05%
2020/12/01	3.8	21.27	1	21.35	21.40	2.8	15,101	0.02%
2020/11/30	34.1	21.32	4.4	21.31	21.30	29.7	15,230	0.20%
2020/11/27	1	21.40	0	0.00	21.40	1	14,897	0.01%
2020/11/26	3	21.42	0	0.00	21.50	3	14,990	0.02%
2020/11/25	4	21.45	1	21.50	21.50	3	15,331	0.02%
2020/11/24	6	21.51	0	0.00	21.50	6	15,346	0.04%
2020/11/23	3.5	21.54	0	0.00	21.60	3.5	15,409	0.02%
2020/11/20	3	21.50	1	21.50	21.60	2	15,382	0.01%
2020/11/19	1	21.60	0	0.00	21.70	1	15,365	0.01%
2020/11/18	0	0.00	35	21.75	21.80	-35	15,276	-0.23%
2020/11/17	3	21.55	13	21.60	21.65	-10	15,116	-0.07%
2020/11/16	33	21.55	19.6	21.59	21.65	13.4	15,413	0.09%
2020/11/13	6	21.25	12	21.31	21.50	-6	15,386	-0.04%
2020/11/12	10	21.44	29	21.47	21.40	-19	15,490	-0.12%
2020/11/11	12	21.61	19	21.66	21.75	-7	15,461	-0.05%
2020/11/10	0.8	21.45	36.1	21.35	21.45	-35.3	15,358	-0.23%
2020/11/09	5	20.98	5	21.01	21.05	0	15,268	0.00%
2020/11/06	5	20.80	10.1	20.83	20.90	-5.1	15,375	-0.03%
2020/11/05	1.6	20.69	59	20.69	20.80	-57.4	15,553	-0.37%
2020/11/04	4	20.49	0.2	20.55	20.50	3.8	15,732	0.02%
2020/11/03	3	20.55	4.1	20.49	20.60	-1.1	17,096	-0.01%
2020/11/02	2.5	20.22	32	20.24	20.45	-29.5	17,755	-0.17%
2020/10/30	9.9	20.09	0	0.00	20.05	9.9	18,137	0.05%
2020/10/29	23.5	20.15	0	0.00	20.15	23.5	18,163	0.13%
2020/10/28	15.4	20.26	26	20.35	20.30	-10.6	18,424	-0.06%
2020/10/27	0	20.40	0.4	20.40	20.40	-0.3	18,600	0.00%
2020/10/26	23	20.37	0	0.00	20.40	23	19,031	0.12%
2020/10/23	39	20.26	1	20.35	20.30	38	19,443	0.20%
2020/10/22	3	20.20	3	20.40	20.40	0	19,734	0.00%
2020/10/21	23	20.23	0	0.00	20.20	23	19,868	0.12%
2020/10/20	9	20.23	0	0.00	20.25	9	19,924	0.05%
2020/10/19	2	20.33	0	0.00	20.35	2	19,994	0.01%
2020/10/16	5.2	20.35	3	20.47	20.30	2.2	20,192	0.01%
2020/10/15	14	20.50	0	0.00	20.45	14	20,375	0.07%
2020/10/14	0	0.00	6.4	20.61	20.60	-6.4	20,450	-0.03%
2020/10/13	11	20.57	20	20.70	20.65	-9	20,613	-0.04%
2020/10/12	12	20.71	2	20.80	20.75	10	20,746	0.05%
2020/10/08	0	0.00	0	20.85	20.80	0	20,795	0.00%
2020/10/07	1.6	20.76	0	0.00	20.70	1.6	20,850	0.01%
2020/10/06	3	20.77	6	20.80	20.85	-3	21,024	-0.01%
2020/10/05	1.1	20.61	6	20.64	20.65	-4.9	21,185	-0.02%
2020/09/30	3	20.58	0	0.00	20.55	3	21,281	0.01%
2020/09/29	20.9	20.68	2	20.75	20.60	18.9	21,381	0.09%
2020/09/28	5	20.44	27	20.40	20.60	-22	21,493	-0.10%
2020/09/25	25.1	20.13	15	20.23	20.15	10.1	21,576	0.05%
2020/09/24	58.1	19.95	0	0.00	19.90	58.1	21,593	0.27%
2020/09/23	42.1	20.30	44	20.25	20.20	-1.9	21,306	-0.01%
2020/09/22	66.3	20.52	59	20.50	20.45	7.3	21,229	0.03%
2020/09/21	20	20.79	13	20.70	20.70	7	21,153	0.03%
2020/09/18	3	20.88	1	20.90	20.90	2	21,191	0.01%
2020/09/17	7	20.91	0	0.00	20.85	7	21,134	0.03%
2020/09/16	6	20.94	1.4	20.99	21.05	4.6	21,189	0.02%
2020/09/15	13	20.90	0	0.00	21.00	13	21,158	0.06%
2020/09/14	8	20.86	0	0.00	20.90	8	21,452	0.04%
2020/09/11	16	20.79	0	0.00	20.90	16	21,704	0.07%
2020/09/10	1	20.85	0.5	21.00	20.90	0.5	21,867	0.00%
2020/09/09	8	20.72	2	20.65	20.90	6	22,015	0.03%
2020/09/08	9	20.84	1	20.90	20.95	8	22,113	0.04%
2020/09/07	80.2	20.66	10.2	20.76	20.85	70	22,380	0.31%
2020/09/04	7	20.75	2	20.80	20.70	5	22,636	0.02%
2020/09/03	11.1	20.86	3	20.95	20.90	8.1	22,626	0.04%
2020/09/02	18.7	20.97	3	21.05	20.95	15.7	22,613	0.07%
2020/09/01	23.7	21.18	0	0.00	21.15	23.7	22,376	0.11%
2020/08/31	2	21.30	2	21.35	21.25	0	22,326	0.00%
2020/08/28	8	21.28	0	0.00	21.40	8	22,284	0.04%
2020/08/27	11	21.32	0	0.00	21.25	11	22,554	0.05%
2020/08/26	4	21.31	0	21.45	21.40	4	22,568	0.02%
2020/08/25	6	21.40	2	21.35	21.40	4	22,686	0.02%
2020/08/24	10	21.42	0	0.00	21.35	10	23,389	0.04%
2020/08/21	5.4	21.50	8	21.54	21.55	-2.7	23,510	-0.01%
2020/08/20	61	21.40	13	21.58	21.35	48	23,586	0.20%
2020/08/19	13.2	21.87	0	0.00	21.80	13.2	23,248	0.06%
2020/08/18	2	21.75	0	0.00	21.85	2	23,146	0.01%
2020/08/17	0.3	21.95	3.4	21.68	21.85	-3.1	23,119	-0.01%
2020/08/14	32	21.70	0	0.00	21.65	32	23,106	0.14%
2020/08/13	7	21.84	0	0.00	21.85	7	22,898	0.03%
2020/08/12	12	21.77	68	21.79	21.80	-56	22,848	-0.25%
2020/08/11	38	21.96	18	21.95	21.90	20	22,657	0.09%
2020/08/10	11	22.07	3	22.10	22.05	8	22,512	0.04%
2020/08/07	97	22.06	12	22.05	22.05	85	22,375	0.38%
2020/08/06	76.5	23.85	142	23.84	23.90	-65.5	21,100	-0.31%	大賣/
2020/08/05	120	23.66	23	23.62	23.70	97	20,604	0.47%	大買/
2020/08/04	12	23.45	5.8	23.51	23.45	6.2	20,273	0.03%
2020/08/03	23.7	23.49	7	23.59	23.35	16.7	20,124	0.08%
2020/07/31	56	23.65	3	23.65	23.60	53	19,865	0.27%
2020/07/30	32	23.69	19	23.70	23.80	13	19,824	0.07%
2020/07/29	118	23.51	12	23.56	23.55	106	19,509	0.54%	大買/鉅額交易
2020/07/28	12	23.08	4	23.16	23.15	8	19,384	0.04%
2020/07/27	27	23.11	1	23.10	23.00	26	19,502	0.13%
2020/07/24	2	23.33	0	0.00	23.25	2	19,610	0.01%
2020/07/23	0	0.00	9	23.48	23.40	-9	19,689	-0.05%
2020/07/22	33	23.45	2	23.33	23.50	31	19,983	0.16%
2020/07/21	4.2	23.25	15	23.28	23.20	-10.8	20,274	-0.05%
2020/07/20	2.1	23.08	2	23.15	23.10	0.1	20,291	0.00%
2020/07/17	0	0.00	4	23.13	23.10	-4	20,389	-0.02%
2020/07/16	0	0.00	2	23.10	23.00	-2	20,541	-0.01%
2020/07/15	1	22.95	2	23.05	23.10	-1	20,460	0.00%
2020/07/13	1	23.00	1	23.05	23.00	0	20,771	0.00%
2020/07/10	5	23.00	22	22.95	23.00	-17	20,880	-0.08%
2020/07/09	1	23.15	5	23.15	23.10	-4	20,974	-0.02%
2020/07/08	5	23.21	0	0.00	23.15	5	21,036	0.02%
2020/07/07	4.6	23.14	10.1	23.13	23.20	-5.4	21,085	-0.03%
2020/07/06	42	23.15	19.1	23.17	23.25	23	21,036	0.11%
2020/07/03	47	22.96	3	22.95	22.95	44	20,969	0.21%
2020/07/02	10	22.90	1	22.95	22.90	9	21,013	0.04%
2020/07/01	16	22.75	9	22.81	22.75	7	21,091	0.03%
2020/06/30	4	22.69	12	22.75	22.65	-8	21,044	-0.04%
2020/06/29	4	22.56	4.6	22.61	22.65	-0.6	21,241	0.00%
2020/06/24	27	22.71	0	0.00	22.70	27	21,403	0.13%
2020/06/23	4	22.75	0	0.00	22.75	4	21,747	0.02%
2020/06/22	0	0.00	16	22.61	22.65	-16	21,869	-0.07%
2020/06/19	26	22.62	8	22.64	22.50	18	22,331	0.08%
2020/06/18	60	22.61	1	22.80	22.60	59	22,537	0.26%
2020/06/17	6	22.80	2	22.75	22.80	4	22,695	0.02%
2020/06/16	4	22.87	1	22.85	22.75	3	23,541	0.01%
2020/06/15	83	22.73	2	22.68	22.60	81	24,996	0.32%
2020/06/12	16	22.73	69	22.63	22.85	-53	25,738	-0.21%
2020/06/11	24	23.21	35	23.39	23.00	-11	26,333	-0.04%
2020/06/10	1	23.45	13	23.38	23.50	-12	26,541	-0.05%
2020/06/09	2	23.15	0	0.00	23.10	2	27,478	0.01%
2020/06/08	1	23.20	1	23.20	23.20	0	28,057	0.00%
2020/06/05	3	23.05	1	23.15	23.15	2	28,075	0.01%
2020/06/04	19.6	23.12	25	23.24	23.15	-5.4	28,505	-0.02%
2020/06/03	46	23.16	6	23.28	23.20	40	28,829	0.14%
2020/06/02	0	0.00	19	23.06	23.10	-19	28,794	-0.07%
2020/06/01	45	22.97	17	23.02	22.95	28	28,723	0.10%
2020/05/29	5	22.35	4	22.63	22.85	1	28,679	0.00%
2020/05/28	8	22.54	12	22.53	22.50	-4	28,147	-0.01%
2020/05/27	14	22.47	5.3	22.51	22.60	8.7	28,477	0.03%
2020/05/26	1	22.35	17	22.33	22.30	-16	28,564	-0.06%
2020/05/25	11	21.90	0	0.00	22.10	11	28,663	0.04%
2020/05/22	26	21.99	0	0.00	21.95	26	28,784	0.09%
2020/05/21	31	22.20	3.4	22.16	22.20	27.6	28,738	0.10%
2020/05/20	1	22.10	0	0.00	22.10	1	28,722	0.00%
2020/05/19	1	22.00	12	22.14	22.10	-11	28,825	-0.04%
2020/05/18	2	21.80	3	21.83	21.80	-1	28,773	0.00%
2020/05/15	31	21.92	0	0.00	21.80	31	28,813	0.11%
2020/05/14	25	21.85	3	21.85	21.90	22	28,788	0.08%
2020/05/13	6	21.98	27.6	21.95	21.95	-21.6	28,675	-0.08%
2020/05/12	107	21.95	20	21.95	21.95	87	28,629	0.30%	大買/
2020/05/11	8	22.05	4	22.01	22.00	4	28,507	0.01%
2020/05/08	10	21.84	0	0.00	21.75	10	28,415	0.04%
2020/05/07	2	21.85	5	21.75	21.75	-3	28,399	-0.01%
2020/05/06	16	21.61	0	0.00	21.65	16	28,314	0.06%
2020/05/05	10.6	21.94	5	21.87	21.80	5.6	28,213	0.02%
2020/05/04	9	21.59	13	21.69	21.65	-4	28,264	-0.01%
2020/04/30	10.8	22.10	32	22.10	22.05	-21.2	28,054	-0.08%
2020/04/29	8	21.69	16	21.69	21.65	-8	27,876	-0.03%
2020/04/28	4	21.21	57	21.24	21.30	-53	27,816	-0.19%
2020/04/27	6	20.99	3	21.07	21.00	3	28,550	0.01%
2020/04/24	57	20.58	11	20.54	20.60	46	28,270	0.16%
2020/04/23	9	19.97	0	0.00	19.95	9	27,791	0.03%
2020/04/22	13	19.90	0	0.00	19.95	13	27,573	0.05%
2020/04/21	28	20.26	4	20.13	20.10	24	27,350	0.09%
2020/04/20	1	20.85	0	0.00	20.85	1	27,149	0.00%
2020/04/17	14	21.17	25.1	21.35	21.00	-11.1	27,172	-0.04%
2020/04/16	2	20.98	0.6	21.15	21.10	1.4	26,963	0.01%
2020/04/15	15	21.09	20	21.13	21.20	-5	26,808	-0.02%
2020/04/14	0	0.00	22	20.76	21.00	-22	26,794	-0.08%
2020/04/13	4	20.31	0	0.00	20.35	4	26,476	0.02%
2020/04/10	12	20.55	39	20.47	20.60	-27	26,350	-0.10%
2020/04/09	11	20.08	1	20.05	20.15	10	26,141	0.04%
2020/04/08	3	19.92	2	19.90	19.95	1	26,046	0.00%
2020/04/07	3	19.82	42.7	19.75	19.75	-39.7	25,842	-0.15%
2020/04/06	3	19.62	2	19.48	19.50	1	25,612	0.00%
2020/04/01	5	19.56	8	19.50	19.50	-3	25,371	-0.01%
2020/03/31	4.8	19.60	2	19.85	19.65	2.8	25,177	0.01%
2020/03/30	1	19.15	1	19.55	19.60	0	24,766	0.00%
2020/03/27	5	19.78	70	19.90	19.85	-65	24,421	-0.27%
2020/03/26	24	19.40	16	19.42	19.45	8	23,970	0.03%
2020/03/25	7	19.41	100	19.29	19.50	-93	23,915	-0.39%
2020/03/24	1	18.80	34.1	18.83	18.60	-33.1	23,630	-0.14%
2020/03/23	25	17.89	25	17.64	17.95	0	23,369	0.00%
2020/03/20	130	18.40	91	18.41	18.65	39	23,198	0.17%	大買/
2020/03/19	172	17.54	129	17.87	17.25	43	22,229	0.19%	大買/大賣/
2020/03/18	139	19.14	19	19.09	19.05	120	20,736	0.58%	大買/鉅額交易
2020/03/17	88	19.42	9	19.41	19.45	79	19,882	0.40%
2020/03/16	97	20.45	42.1	20.31	20.10	55	18,962	0.29%
2020/03/13	265	20.44	108	20.41	21.15	157	18,356	0.86%	大買/大賣/鉅額交易
2020/03/12	39	21.77	1	21.80	21.80	38	17,142	0.22%
2020/03/11	7	22.61	3	22.80	22.65	4	16,380	0.02%
2020/03/10	28	22.32	7	22.65	22.60	21	16,170	0.13%
2020/03/09	37	22.62	11	22.78	22.70	26	15,642	0.17%
2020/03/06	11	23.25	0	0.00	23.25	11	15,037	0.07%
2020/03/04	1	23.35	1	23.40	23.50	0	14,668	0.00%
2020/03/03	4	23.38	6	23.46	23.50	-2	14,488	-0.01%
2020/03/02	15.6	23.26	3	23.25	23.20	12.6	14,264	0.09%
2020/02/27	6	23.72	6	23.72	23.70	0	14,559	0.00%
2020/02/26	5	23.83	0	0.00	23.90	5	14,324	0.03%
2020/02/25	7	23.85	6	23.88	24.00	1	14,066	0.01%
2020/02/24	3	24.08	6	24.14	24.10	-3	13,918	-0.02%
2020/02/21	4	24.50	5	24.60	24.40	-1	13,810	-0.01%
2020/02/20	2	24.60	11	24.70	24.50	-9	13,714	-0.07%
2020/02/19	0	0.00	8	24.56	24.60	-8	13,555	-0.06%
2020/02/18	0	0.00	17.4	24.34	24.40	-17.4	13,428	-0.13%
2020/02/17	8	24.04	3	24.13	24.20	5	13,343	0.04%
2020/02/13	2	24.10	0.1	24.10	24.10	1.9	13,349	0.01%
2020/02/12	1	24.05	11	24.05	24.00	-10	13,399	-0.07%
2020/02/11	1	24.05	0	0.00	24.10	1	13,312	0.01%
2020/02/10	5	23.91	0.1	24.15	24.05	4.9	13,321	0.04%
2020/02/07	5	24.10	8	24.04	24.10	-3	13,408	-0.02%
2020/02/06	1	24.05	101	24.10	24.15	-100	13,448	-0.74%	大賣/
2020/02/05	62	23.89	0	0.00	23.80	62	13,457	0.46%
2020/02/04	60	23.57	0	0.00	23.55	60	13,309	0.45%
2020/02/03	39	23.16	6	23.35	23.45	33	13,336	0.25%
2020/01/31	1	23.60	100	23.69	23.60	-99	13,143	-0.75%
2020/01/30	18	23.70	121.7	23.69	23.50	-103.7	12,848	-0.81%	大賣/鉅額交易
2020/01/20	1	24.55	24	24.55	24.55	-23	11,839	-0.19%
2020/01/17	0	0.00	3	24.10	24.35	-3	11,632	-0.03%
2020/01/15	3	23.95	1	24.00	24.00	2	11,652	0.02%
2020/01/14	12	23.99	2	23.95	24.00	10	11,648	0.09%
2020/01/10	2	23.50	0	0.00	23.60	2	11,338	0.02%
2020/01/09	4.1	23.38	0.1	23.50	23.50	4	11,236	0.04%
2020/01/08	28	23.22	11	23.35	23.25	17	11,153	0.15%
2020/01/07	17	23.58	3	23.60	23.55	14	10,817	0.13%
2020/01/06	1	23.70	2	23.70	23.70	-1	10,787	-0.01%
2020/01/03	6	23.79	1	23.80	23.85	5	10,770	0.05%
2020/01/02	3	23.70	0	23.75	23.70	3	10,775	0.03%
2019/12/31	3	23.77	0	0.00	23.70	3	10,678	0.03%
2019/12/30	3	23.88	0	0.00	23.95	3	10,638	0.03%
2019/12/27	0	0.00	3.1	23.95	23.95	-3.1	10,620	-0.03%
2019/12/26	0	0.00	3	23.80	23.85	-3	10,649	-0.03%
2019/12/25	1.5	23.78	3	23.85	23.85	-1.5	10,913	-0.01%
2019/12/23	1	23.75	0	23.95	23.95	1	11,246	0.01%
2019/12/20	1	23.95	3.1	24.00	23.90	-2.1	11,508	-0.02%
2019/12/19	1	23.85	5	24.00	24.00	-4	11,463	-0.03%
2019/12/18	5	23.68	201.6	23.88	23.90	-196.6	11,314	-1.74%	大賣/鉅額交易
2019/12/17	0	0.00	9	23.38	23.60	-9	11,273	-0.08%
2019/12/16	2	23.20	1.9	23.22	23.20	0.1	11,028	0.00%
2019/12/13	0	0.00	239.4	23.17	23.30	-239.4	11,039	-2.17%	大賣/鉅額交易
2019/12/12	1	23.00	9	23.11	23.10	-8	10,927	-0.07%
2019/12/11	1	23.00	0	0.00	22.95	1	10,866	0.01%
2019/12/10	0	0.00	3	22.95	23.00	-3	10,902	-0.03%
2019/12/06	8	22.89	4	22.95	22.95	4	11,363	0.04%
2019/12/04	1	22.90	0	0.00	23.00	1	11,564	0.01%
2019/12/03	0	0.00	5.3	22.95	23.00	-5.3	11,580	-0.05%
2019/12/02	0	0.00	10	22.95	22.90	-10	11,616	-0.09%
2019/11/29	6	22.90	0	0.00	22.95	6	11,612	0.05%
2019/11/28	0	0.00	8.1	23.01	23.00	-8.1	11,593	-0.07%
2019/11/26	2	22.80	12	23.00	23.00	-10	11,788	-0.08%
2019/11/22	0	0.00	7	22.75	22.90	-7	11,170	-0.06%
2019/11/21	4	22.70	0	0.00	22.65	4	11,226	0.04%
2019/11/19	0	0.00	1.2	22.82	22.90	-1.2	11,302	-0.01%
2019/11/18	0	0.00	5	22.65	22.80	-5	11,331	-0.04%
2019/11/13	4	22.63	0	0.00	22.60	4	11,539	0.03%
2019/11/12	0	0.00	1	22.75	22.80	-1	11,527	-0.01%
2019/11/11	1	22.65	0	0.00	22.80	1	11,606	0.01%
2019/11/08	5	22.70	0	0.00	22.80	5	11,848	0.04%
2019/11/07	0	0.00	4	22.73	22.75	-4	12,405	-0.03%
2019/11/06	0	0.00	4	22.76	22.75	-4	12,798	-0.03%
2019/11/05	3	22.63	200	22.60	22.75	-197	12,933	-1.52%	大賣/鉅額交易
2019/11/04	1	22.50	5	22.69	22.70	-4	13,020	-0.03%
2019/11/01	101	22.40	1	22.40	22.50	100	13,185	0.76%	大買/
2019/10/31	3	22.40	3	22.35	22.35	0	13,385	0.00%
2019/10/30	1	22.25	0	0.00	22.35	1	13,344	0.01%
2019/10/29	0	0.00	1	22.25	22.30	-1	13,517	-0.01%
2019/10/28	1	22.30	2	22.30	22.30	-1	13,625	-0.01%
2019/10/25	0	0.00	1	22.20	22.30	-1	13,741	-0.01%
2019/10/24	0	0.00	0.4	22.20	22.20	-0.4	13,792	0.00%
2019/10/23	5	21.98	0	0.00	22.00	5	13,820	0.04%
2019/10/22	4	22.13	0	0.00	22.25	4	13,707	0.03%
2019/10/21	0	0.00	2	22.18	22.20	-2	13,680	-0.01%
2019/10/18	1	22.05	0	22.15	22.05	1	13,716	0.01%
2019/10/17	1	22.15	0	0.00	22.10	1	13,774	0.01%
2019/10/16	11	22.14	4	22.10	22.10	7	13,738	0.05%
2019/10/14	0	0.00	15	21.95	22.05	-15	13,958	-0.11%
2019/10/09	1	21.90	0.2	22.00	21.85	0.8	13,990	0.01%
2019/10/08	3	22.00	0	0.00	22.10	3	13,947	0.02%
2019/10/07	1	21.90	0	0.00	21.90	1	13,985	0.01%
2019/10/04	2	21.95	0	0.00	22.00	2	14,101	0.01%
2019/10/03	3	21.88	0	0.00	21.80	3	14,166	0.02%
2019/10/02	1	22.10	0	0.00	21.95	1	14,160	0.01%
2019/09/27	5	21.85	0	0.00	21.80	5	13,955	0.04%
2019/09/26	2	21.98	33	22.03	21.95	-31	13,866	-0.22%
2019/09/25	2	21.98	73	22.03	22.10	-71	13,860	-0.51%
2019/09/24	52	22.10	3.2	22.20	22.15	48.8	13,610	0.36%
2019/09/23	4	22.15	0	0.00	22.20	4	13,511	0.03%
2019/09/20	100	22.25	0	22.50	22.40	100	13,608	0.73%
2019/09/19	0	0.00	103.1	22.25	22.25	-103.1	13,402	-0.77%	大賣/鉅額交易
2019/09/16	2	22.05	0	0.00	22.10	2	13,651	0.01%
2019/09/12	0	0.00	1.1	22.05	22.00	-1.1	13,649	-0.01%
2019/09/11	2	22.00	0	0.00	22.00	2	13,909	0.01%
2019/09/10	100	21.90	12	21.96	22.00	88	13,768	0.64%
2019/09/09	2	21.55	0	0.00	21.65	2	13,534	0.01%
2019/09/06	1	21.45	1.1	21.55	21.55	-0.1	13,409	0.00%
2019/09/05	51	21.45	0	0.00	21.50	51	13,401	0.38%
2019/09/04	19	21.33	0	0.00	21.45	19	13,652	0.14%
2019/09/03	6	21.35	1	21.45	21.35	5	13,704	0.04%
2019/09/02	2	21.50	0	0.00	21.50	2	13,908	0.01%
2019/08/29	2	21.15	0	0.00	21.20	2	14,016	0.01%
2019/08/28	8	21.28	1	21.30	21.20	7	14,105	0.05%
2019/08/27	6	21.12	0	0.00	21.25	6	14,236	0.04%
2019/08/26	1	21.25	1	21.20	21.20	0	14,353	0.00%
2019/08/23	3	21.40	5	21.45	21.45	-2	14,436	-0.01%
2019/08/22	1	21.25	0	0.00	21.35	1	14,497	0.01%
2019/08/21	3	21.20	0	0.00	21.15	3	14,802	0.02%
2019/08/20	2	21.30	0	0.00	21.30	2	14,756	0.01%
2019/08/19	3	21.33	0	0.00	21.35	3	14,771	0.02%
2019/08/16	3	21.07	2	21.10	21.25	1	14,775	0.01%
2019/08/15	0	0.00	7	21.06	21.15	-7	14,743	-0.05%
2019/08/14	11	21.20	0	0.00	21.20	11	14,896	0.07%
2019/08/13	13	21.30	17	21.28	21.15	-4	14,958	-0.03%
2019/08/12	51	21.51	44	21.59	21.55	7	14,659	0.05%
2019/08/08	3	22.77	0	0.00	22.80	3	14,130	0.02%
2019/08/07	10.5	22.74	1	22.70	22.70	9.5	13,781	0.07%
2019/08/06	1	22.75	3	22.62	22.80	-2	13,633	-0.01%
2019/08/05	4	22.95	0	0.00	23.00	4	13,534	0.03%
2019/08/02	9	22.85	0	0.00	22.95	9	13,376	0.07%
2019/08/01	7	23.18	4	23.10	23.10	3	13,283	0.02%
2019/07/31	3	23.23	0	0.00	23.40	3	13,181	0.02%
2019/07/30	3.2	23.20	101	23.25	23.25	-97.8	12,971	-0.75%	大賣/
2019/07/29	8	23.11	0	0.00	23.10	8	12,951	0.06%
2019/07/26	2	23.10	0	0.00	23.10	2	13,022	0.02%
2019/07/25	0	0.00	16	23.10	23.15	-16	13,305	-0.12%
2019/07/24	3	23.05	0	0.00	23.10	3	13,494	0.02%
2019/07/22	103	23.10	0	0.00	23.10	103	13,645	0.75%	大買/鉅額交易
2019/07/18	13	23.00	0	0.00	23.05	13	13,691	0.09%
2019/07/17	1	23.00	3	23.03	23.10	-2	13,705	-0.01%
2019/07/15	8	22.88	0	0.00	22.90	8	13,661	0.06%
2019/07/12	16	22.85	42.2	22.90	22.85	-26.2	13,699	-0.19%
2019/07/10	1	22.80	2	22.83	22.85	-1	13,815	-0.01%
2019/07/09	3	22.70	2	22.80	22.70	1	13,823	0.01%
2019/07/08	3	22.75	1	22.75	22.75	2	13,857	0.01%
2019/07/05	4	22.75	0	0.00	22.85	4	13,944	0.03%
2019/07/02	2	22.65	0	0.00	22.80	2	14,214	0.01%
2019/07/01	3	22.77	0	0.00	22.75	3	14,227	0.02%
2019/06/28	0	0.00	1	22.85	22.80	-1	14,211	-0.01%
2019/06/26	0	0.00	1	22.75	22.70	-1	14,310	-0.01%
2019/06/24	5	22.55	1	22.65	22.70	4	14,435	0.03%
2019/06/20	0	22.70	0	0.00	22.70	0	14,356	0.00%
2019/06/19	0	0.00	10	22.70	22.70	-10	14,359	-0.07%
2019/06/18	0	0.00	38.7	22.21	22.30	-38.7	14,115	-0.27%
2019/06/17	0	0.00	21	22.35	22.20	-21	14,261	-0.15%
2019/06/14	6.9	22.21	0	0.00	22.20	6.9	14,344	0.05%
2019/06/13	44	22.14	7	22.01	22.15	37	14,388	0.26%
2019/06/12	18	22.00	3	21.90	21.95	15	14,568	0.10%
2019/06/11	14	22.54	0	0.00	22.25	14	14,295	0.10%
2019/06/06	0	0.00	1.1	22.69	22.70	-1.1	14,044	-0.01%
2019/06/05	2	22.58	1	22.60	22.50	1	13,920	0.01%
2019/06/03	0	0.00	1	22.40	22.35	-1	13,739	-0.01%
2019/05/30	8	22.39	0	22.40	22.45	8	13,369	0.06%
2019/05/28	0	0.00	2	22.20	22.20	-2	13,567	-0.01%
2019/05/24	0.2	22.10	0.2	22.10	22.10	0.1	13,360	0.00%
2019/05/23	0	0.00	4	21.95	21.90	-4	13,387	-0.03%
2019/05/22	2	21.90	0	0.00	21.95	2	13,370	0.01%
2019/05/21	0	0.00	2	22.20	22.20	-2	13,414	-0.01%
2019/05/20	0	0.00	1	21.95	21.85	-1	13,181	-0.01%
2019/05/16	0	0.00	1	21.50	21.50	-1	13,093	-0.01%
2019/05/15	2	21.50	1	21.50	21.50	1	13,179	0.01%
2019/05/14	4	21.40	0	0.00	21.40	4	13,298	0.03%
2019/05/13	2	21.55	1.5	21.60	21.50	0.5	13,300	0.00%
2019/05/10	24	21.70	0	0.00	21.60	24	13,452	0.18%
2019/05/09	11	21.80	0	0.00	21.70	11	13,437	0.08%
2019/05/08	2	21.80	1	21.90	21.90	1	13,381	0.01%
2019/05/07	0	0.00	5.5	21.99	21.95	-5.5	13,383	-0.04%
2019/05/06	16	21.76	2	21.75	21.80	14	13,447	0.10%
2019/05/03	20	22.05	3	22.05	22.00	17	13,361	0.13%
2019/05/02	0	0.00	4	22.10	22.00	-4	13,187	-0.03%
2019/04/30	1	21.95	17.3	21.96	22.05	-16.3	12,997	-0.13%
2019/04/29	0	0.00	25	21.60	21.90	-25	12,813	-0.20%
2019/04/25	10	21.50	0	0.00	21.60	10	12,795	0.08%
2019/04/24	0	21.50	5.1	21.50	21.50	-5	12,837	-0.04%
2019/04/23	0	0.00	11	21.35	21.40	-11	13,070	-0.08%
2019/04/22	4	21.39	1	21.40	21.35	3	13,112	0.02%
2019/04/19	2	21.30	19	21.39	21.55	-17	13,184	-0.13%
2019/04/18	1	21.25	0	0.00	21.35	1	13,089	0.01%
2019/04/16	1	21.30	0.1	21.30	21.30	1	13,163	0.01%
2019/04/15	0	0.00	10	21.30	21.30	-10	13,179	-0.08%
2019/04/12	2	21.25	0	0.00	21.30	2	13,147	0.02%
2019/04/10	2	21.30	2	21.25	21.30	0	13,026	0.00%
2019/04/09	0	0.00	2.2	21.15	21.25	-2.2	13,024	-0.02%
2019/04/08	0	0.00	1.5	21.20	21.15	-1.5	12,939	-0.01%
2019/04/03	0	0.00	5	21.08	21.20	-5	12,791	-0.04%
2019/04/02	0.7	21.10	0	0.00	21.10	0.7	12,674	0.01%
2019/04/01	1	21.10	0	0.00	21.10	1	12,738	0.01%
2019/03/28	2	21.00	0	0.00	21.05	2	12,396	0.02%
2019/03/27	1	21.05	4	21.05	21.10	-3	12,282	-0.02%
2019/03/26	0	0.00	3.2	21.01	21.10	-3.2	12,412	-0.03%
2019/03/25	5	20.95	0	0.00	20.90	5	12,408	0.04%
2019/03/19	2	21.05	0	0.00	21.00	2	12,260	0.02%
2019/03/18	0	0.00	2	20.98	21.00	-2	12,225	-0.02%
2019/03/15	6	20.88	0	0.00	20.85	6	12,204	0.05%
2019/03/14	5	20.95	5	21.00	20.95	0	12,020	0.00%
2019/03/13	2	20.90	0	0.00	21.00	2	12,131	0.02%
2019/03/12	0	0.00	82	20.95	21.00	-82	12,198	-0.67%
2019/03/11	5	20.80	18	20.81	20.80	-13	12,255	-0.11%
2019/03/08	0	0.00	1.1	20.86	20.85	-1.1	12,463	-0.01%
2019/03/07	3	20.83	0	0.00	20.95	3	13,755	0.02%
2019/03/06	0	0.00	2	20.90	20.90	-2	13,759	-0.01%
2019/03/05	2	20.80	0	0.00	20.80	2	13,811	0.01%
2019/03/04	2	20.70	5	20.95	20.95	-3	13,833	-0.02%
2019/02/27	21	20.75	0	0.00	20.80	21	13,662	0.15%
2019/02/26	1	20.75	1	20.80	20.80	0	13,556	0.00%
2019/02/25	36	20.75	0	0.00	20.80	36	13,491	0.27%
2019/02/22	4	20.60	0	0.00	20.80	4	13,473	0.03%
2019/02/21	0	0.00	1.3	20.66	20.70	-1.3	13,426	-0.01%
2019/02/19	7	20.60	0	0.00	20.55	7	13,330	0.05%
2019/02/18	0	0.00	12.4	20.60	20.60	-12.4	13,292	-0.09%
2019/02/15	3	20.55	0.9	20.60	20.50	2.1	13,282	0.02%
2019/02/14	1	20.70	0	0.00	20.60	1	13,277	0.01%
2019/02/13	9	20.62	0	0.00	20.60	9	13,139	0.07%
2019/02/12	2	20.60	2	20.50	20.60	0	12,983	0.00%
2019/02/11	1	20.45	2	20.40	20.40	-1	13,010	-0.01%
2019/01/30	5	20.38	0	0.00	20.40	5	12,914	0.04%
2019/01/29	0	0.00	2	20.35	20.35	-2	12,803	-0.02%
2019/01/28	0	0.00	4	20.30	20.30	-4	12,742	-0.03%
2019/01/25	2	20.20	4	20.20	20.25	-2	12,709	-0.02%
2019/01/17	0	0.00	3	20.00	20.05	-3	13,148	-0.02%
2019/01/16	2	20.05	0	0.00	20.00	2	13,252	0.02%
2019/01/15	1	20.10	0	0.00	20.15	1	13,330	0.01%
2019/01/11	1	20.15	0	0.00	20.20	1	13,167	0.01%
2019/01/10	1	20.20	0	0.00	20.20	1	13,134	0.01%
2019/01/09	1	20.25	15	20.19	20.20	-14	13,208	-0.11%
2019/01/08	7	19.97	5	20.00	19.95	2	13,166	0.02%
2019/01/07	0	0.00	1	19.95	20.00	-1	13,344	-0.01%
2019/01/04	2	19.78	2	19.85	19.85	0	13,757	0.00%
2019/01/03	0	0.00	14.5	19.86	19.90	-14.5	14,644	-0.10%
2019/01/02	3	19.73	0	0.00	19.80	3	14,784	0.02%
2018/12/28	2	19.95	33	19.99	20.00	-31	14,930	-0.21%
2018/12/27	3	19.78	18	19.90	19.85	-15	15,072	-0.10%
2018/12/24	9	19.68	1	19.70	19.80	8	15,418	0.05%
2018/12/22	2	19.73	0.2	19.80	19.70	1.8	15,400	0.01%
2018/12/21	12	19.79	0	0.00	19.75	12	15,610	0.08%
2018/12/20	0	0.00	10	19.95	19.90	-10	15,670	-0.06%
2018/12/19	2	19.75	1	19.70	19.90	1	15,710	0.01%
2018/12/18	7	19.72	0	0.00	19.80	7	15,626	0.04%
2018/12/17	9	19.86	0	0.00	19.85	9	15,797	0.06%
2018/12/14	10	19.80	0	20.00	19.95	10	15,718	0.06%
2018/12/13	11	19.95	1	19.95	19.90	10	15,678	0.06%
2018/12/12	2	19.75	0	0.00	19.75	2	15,670	0.01%
2018/12/11	5	19.76	0	0.00	19.75	5	15,534	0.03%
2018/12/10	6	19.80	0	0.00	19.75	6	15,478	0.04%
2018/12/07	1	19.85	0	0.00	19.85	1	15,470	0.01%
2018/12/06	7	19.87	1	19.90	19.90	6	15,479	0.04%
2018/12/05	8	19.94	0	0.00	19.95	8	15,370	0.05%
2018/12/04	7	20.00	0	0.00	20.00	7	15,341	0.05%
2018/12/03	11	20.05	0	0.00	20.05	11	15,249	0.07%
2018/11/30	9	20.09	0	0.00	19.95	9	14,999	0.06%
2018/11/29	11	20.25	1	20.15	20.20	10	13,787	0.07%
2018/11/28	6	20.18	0	0.00	20.25	6	13,781	0.04%
2018/11/27	1	20.10	0	0.00	20.35	1	13,689	0.01%
2018/11/22	0	0.00	5	20.30	20.35	-5	13,672	-0.04%
2018/11/21	1	20.35	0	0.00	20.35	1	13,660	0.01%
2018/11/20	0	0.00	12	20.40	20.40	-12	13,651	-0.09%
2018/11/19	0	0.00	14	20.45	20.45	-14	13,610	-0.10%
2018/11/16	0	0.00	2	20.35	20.40	-2	13,653	-0.01%
2018/11/14	3	20.10	2	20.23	20.40	1	13,744	0.01%
2018/11/13	4	20.05	0	0.00	20.00	4	13,770	0.03%
2018/11/12	0	0.00	10	20.17	20.20	-10	13,651	-0.07%
2018/11/09	0	0.00	4	20.25	20.25	-4	13,745	-0.03%
2018/11/08	0	0.00	18	20.16	20.30	-18	13,805	-0.13%
2018/11/07	4	19.95	3	20.00	20.00	1	13,680	0.01%
2018/11/06	0	0.00	3	19.77	19.85	-3	13,744	-0.02%
2018/11/05	1	19.55	0	0.00	19.75	1	14,503	0.01%
2018/11/01	2	19.43	0	0.00	19.40	2	15,487	0.01%
2018/10/31	6.3	19.52	0	0.00	19.55	6.3	15,679	0.04%
2018/10/29	2	19.35	2	19.40	19.40	0	15,706	0.00%
2018/10/26	0	0.00	1	19.45	19.50	-1	15,824	-0.01%
2018/10/25	6	19.28	0	19.50	19.40	6	15,814	0.04%
2018/10/24	6	19.47	25	19.46	19.50	-19	15,712	-0.12%
2018/10/23	5.1	19.63	0	0.00	19.60	5.1	15,663	0.03%
2018/10/22	10	19.72	9.7	19.76	19.90	0.3	15,776	0.00%
2018/10/19	2	19.75	22	19.75	19.85	-20	15,905	-0.13%
2018/10/18	6	19.78	1.2	19.78	19.80	4.8	15,881	0.03%
2018/10/17	1	19.90	0	0.00	19.75	1	15,910	0.01%
2018/10/16	2	19.80	0.2	19.95	19.80	1.8	15,759	0.01%
2018/10/15	6	19.93	0	0.00	19.80	6	15,581	0.04%
2018/10/12	35	19.81	0	0.00	20.10	35	15,337	0.23%
2018/10/11	35	20.05	1	20.15	19.95	34	14,895	0.23%
2018/10/09	0	0.00	8	20.65	20.60	-8	13,961	-0.06%
2018/10/08	0	0.00	6	20.55	20.50	-6	13,803	-0.04%
2018/10/05	2.5	20.42	7	20.45	20.40	-4.5	13,606	-0.03%
2018/10/04	1	20.45	7	20.50	20.50	-6	13,384	-0.04%
2018/10/02	14	20.66	0	0.00	20.60	14	13,181	0.11%
2018/10/01	1	20.85	0.1	20.95	20.85	0.9	13,018	0.01%
2018/09/28	16.8	20.79	0	0.00	20.80	16.8	13,046	0.13%
2018/09/27	0.7	21.00	2	20.83	20.95	-1.3	12,889	-0.01%
2018/09/26	2	20.80	0	20.90	20.80	2	12,705	0.02%
2018/09/25	1	20.75	26	20.75	20.80	-25	12,703	-0.20%
2018/09/21	0	0.00	0.1	20.80	20.70	-0.1	12,669	0.00%
2018/09/20	0	0.00	0.1	20.70	20.60	-0.1	12,513	0.00%
2018/09/19	0	0.00	2	20.50	20.55	-2	12,606	-0.02%
2018/09/18	1	20.45	0	0.00	20.40	1	12,690	0.01%
2018/09/14	1.9	20.52	0	0.00	20.45	1.9	12,890	0.01%
2018/09/12	2	20.40	3	20.42	20.40	-1	13,026	-0.01%
2018/09/10	2	20.33	0	0.00	20.35	2	13,387	0.01%
2018/09/07	2	20.48	5	20.44	20.40	-3	13,665	-0.02%
2018/09/06	1	20.35	11	20.50	20.50	-10	13,713	-0.07%
2018/09/05	4	20.39	0	0.00	20.35	4	13,747	0.03%
2018/09/04	21.2	20.40	0	0.00	20.45	21.2	13,715	0.15%
2018/08/31	9	20.43	12	20.42	20.55	-3	13,770	-0.02%
2018/08/30	3	20.43	0	0.00	20.40	3	13,775	0.02%
2018/08/27	0.6	20.45	0	0.00	20.35	0.6	13,980	0.00%
2018/08/23	6	20.49	1	20.50	20.55	5	15,122	0.03%
2018/08/22	1	20.50	0	0.00	20.50	1	15,393	0.01%
2018/08/21	2	20.43	0	0.00	20.45	2	15,264	0.01%
2018/08/17	1	20.30	3	20.25	20.25	-2	15,218	-0.01%
2018/08/16	2	20.15	0	0.00	20.15	2	15,237	0.01%
2018/08/15	2	20.28	1	20.25	20.20	1	15,188	0.01%
2018/08/14	2	20.35	0	0.00	20.35	2	15,051	0.01%
2018/08/13	31	20.37	6	20.47	20.40	25	15,029	0.17%
2018/08/10	40	20.47	13	20.46	20.50	27	14,979	0.18%
2018/08/09	5	21.34	21	21.35	21.35	-16	14,262	-0.11%
2018/08/08	24.7	21.25	0	0.00	21.30	24.7	13,596	0.18%
2018/08/07	27	21.22	0	0.00	21.25	27	13,425	0.20%
2018/08/06	27	21.10	0	0.00	21.20	27	13,258	0.20%
2018/08/03	11	20.95	2	21.05	21.05	9	13,145	0.07%
2018/08/02	0.1	21.00	0	0.00	20.95	0.1	13,076	0.00%
2018/08/01	6	21.00	0	0.00	21.05	6	12,969	0.05%
2018/07/31	4.2	21.00	0	0.00	21.05	4.2	12,901	0.03%
2018/07/30	1	20.95	5	21.00	21.00	-4	12,737	-0.03%
2018/07/27	0	0.00	12.7	20.96	21.00	-12.7	12,644	-0.10%
2018/07/26	1.5	20.83	40	20.85	20.90	-38.5	12,461	-0.31%
2018/07/25	2	20.75	0.3	20.80	20.80	1.7	12,412	0.01%
2018/07/24	0	0.00	10	20.85	20.85	-10	12,438	-0.08%
2018/07/20	0	0.00	2	20.65	20.70	-2	12,632	-0.02%
2018/07/19	0.1	20.65	0	0.00	20.60	0.1	12,655	0.00%
2018/07/18	0	0.00	2	20.70	20.75	-2	12,722	-0.02%
2018/07/17	1	20.70	2	20.70	20.60	-1	12,746	-0.01%
2018/07/13	0	0.00	5	20.60	20.65	-5	12,872	-0.04%
2018/07/12	10	20.60	0	0.00	20.60	10	12,895	0.08%
2018/07/11	0.8	20.50	0	0.00	20.40	0.8	12,950	0.01%
2018/07/10	1	20.45	0	0.00	20.50	1	12,983	0.01%
2018/07/06	9	20.20	52	20.15	20.25	-43	13,005	-0.33%
2018/07/05	4	20.33	0	0.00	20.20	4	12,962	0.03%
2018/07/04	0	0.00	1	20.30	20.30	-1	13,016	-0.01%
2018/07/03	26	20.25	0	0.00	20.20	26	13,139	0.20%
2018/07/02	25	20.30	0	0.00	20.30	25	13,109	0.19%
2018/06/29	0	0.00	1	20.55	20.60	-1	13,082	-0.01%
2018/06/28	1	20.40	5	20.35	20.35	-4	12,928	-0.03%
2018/06/27	2	20.38	0.1	20.40	20.35	1.9	12,830	0.01%
2018/06/26	6	20.40	0	0.00	20.35	6	12,851	0.05%
2018/06/25	8	20.47	20	20.50	20.45	-12	12,814	-0.09%
2018/06/22	0	0.00	50	20.52	20.65	-50	12,807	-0.39%
2018/06/21	1	20.55	0	0.00	20.50	1	12,710	0.01%
2018/06/20	5	20.55	36	20.54	20.50	-31	12,782	-0.24%
2018/06/19	11	20.45	0	0.00	20.40	11	12,743	0.09%
2018/06/15	5	20.75	25	20.76	20.70	-20	12,463	-0.16%
2018/06/14	3	20.70	1	20.80	20.70	2	12,164	0.02%
2018/06/13	3	20.88	3	20.95	20.90	0	12,149	0.00%
2018/06/12	3	20.98	1	21.00	20.90	2	12,537	0.02%
2018/06/11	6	21.06	1	21.05	21.10	5	12,523	0.04%
2018/06/08	23	20.97	0	0.00	21.05	23	12,609	0.18%
2018/06/07	10	21.02	13	21.00	21.10	-3	12,728	-0.02%
2018/06/06	1	21.00	0	0.00	21.00	1	12,734	0.01%
2018/06/05	0.6	20.90	3	20.80	20.90	-2.4	12,607	-0.02%
2018/06/04	4	20.78	1	20.80	20.85	3	12,524	0.02%
2018/06/01	40	20.36	0	0.00	20.75	40	12,550	0.32%
2018/05/31	126.4	20.36	0	0.00	20.35	126.4	12,429	1.02%	大買/鉅額交易
2018/05/30	32	20.62	0	0.00	20.55	32	11,583	0.28%
2018/05/29	2	20.90	7	20.90	20.95	-5	11,488	-0.04%
2018/05/28	0	0.00	7	20.90	20.95	-7	11,623	-0.06%
2018/05/25	1	20.80	11	20.80	20.85	-10	11,844	-0.08%
2018/05/23	0.1	20.60	0	0.00	20.60	0.1	12,047	0.00%
2018/05/22	11	20.80	5	20.75	20.70	6	12,129	0.05%
2018/05/21	4	20.80	1	20.80	20.80	3	12,281	0.02%
2018/05/18	0	0.00	6	20.79	20.80	-6	12,497	-0.05%
2018/05/17	1	20.60	1	20.70	20.65	0	12,745	0.00%
2018/05/16	0	0.00	1	20.65	20.65	-1	12,786	-0.01%
2018/05/15	0	0.00	5	20.80	20.55	-5	13,080	-0.04%
2018/05/14	0	0.00	0.2	20.70	20.70	-0.2	13,806	0.00%
2018/05/11	0	0.00	5	20.50	20.60	-5	13,895	-0.04%
2018/05/10	0	0.00	4	20.33	20.35	-4	13,823	-0.03%
2018/05/09	1	20.30	0	0.00	20.30	1	13,841	0.01%
2018/05/08	0.6	20.40	0	0.00	20.35	0.6	13,913	0.00%
2018/04/30	4	20.40	0	0.00	20.40	4	14,058	0.03%
2018/04/27	1	20.35	5	20.40	20.45	-4	14,028	-0.03%
2018/04/26	3	20.52	0	0.00	20.50	3	13,954	0.02%
2018/04/25	8	20.41	0	0.00	20.50	8	13,979	0.06%
2018/04/24	0	0.00	3	20.45	20.50	-3	14,070	-0.02%
2018/04/23	1	20.50	4	20.43	20.50	-3	14,225	-0.02%
2018/04/20	3	20.35	0	0.00	20.40	3	14,265	0.02%
2018/04/19	2	20.30	0	0.00	20.40	2	14,392	0.01%
2018/04/13	0	0.00	3	20.27	20.30	-3	14,736	-0.02%
2018/04/12	0	0.00	0.1	20.35	20.35	-0.1	14,991	0.00%
2018/04/11	0	0.00	12	20.35	20.30	-12	15,149	-0.08%
2018/04/10	5	20.20	23	20.21	20.30	-18	15,179	-0.12%
2018/04/09	3	20.15	0	0.00	20.20	3	15,205	0.02%
2018/04/02	4	20.28	1	20.30	20.25	3	15,180	0.02%
2018/03/30	1	20.20	0	0.00	20.25	1	15,169	0.01%
2018/03/29	1	20.20	1	20.10	20.25	0	15,097	0.00%
2018/03/28	2	20.18	6	20.20	20.20	-4	14,917	-0.03%
2018/03/27	1	20.20	20	20.15	20.20	-19	14,848	-0.13%
2018/03/26	1	20.00	5	20.00	20.05	-4	14,743	-0.03%
2018/03/23	6	20.03	26.6	20.04	20.05	-20.6	14,680	-0.14%
2018/03/22	5	20.10	0	0.00	20.15	5	14,604	0.03%
2018/03/19	2	20.05	0.1	20.20	20.20	1.9	14,759	0.01%
2018/03/16	0	0.00	14.7	20.11	20.15	-14.7	14,755	-0.10%
2018/03/15	8	20.13	0	0.00	20.05	8	14,458	0.06%
2018/03/14	10.5	20.15	1	20.15	20.15	9.5	14,458	0.07%
2018/03/12	0	0.00	4	20.03	20.05	-4	14,424	-0.03%
2018/03/09	0	0.00	7	19.96	20.00	-7	14,647	-0.05%
2018/03/08	2	19.95	2	19.90	19.90	0	14,711	0.00%
2018/03/06	0	0.00	0.2	20.00	19.95	-0.2	14,871	0.00%
2018/03/05	10	19.81	1.7	19.87	19.80	8.3	15,202	0.05%
2018/03/02	21	19.78	0	0.00	19.80	21	15,164	0.14%
2018/03/01	4	19.95	1	19.90	19.95	3	15,094	0.02%
2018/02/27	2	20.10	0	0.00	20.00	2	15,014	0.01%
2018/02/26	5	20.02	1	20.05	20.10	4	14,821	0.03%
2018/02/23	1	19.95	0	0.00	19.90	1	14,730	0.01%
2018/02/22	10	19.65	13	19.84	19.85	-3	14,828	-0.02%
2018/02/21	7	19.70	18	19.66	19.75	-11	14,934	-0.07%
2018/02/12	11	19.47	0	0.00	19.45	11	14,828	0.07%
2018/02/09	7	19.49	4	19.35	19.45	3	14,731	0.02%
2018/02/08	3	19.70	0	0.00	19.70	3	14,738	0.02%
2018/02/07	26	19.77	1	19.70	19.65	25	14,846	0.17%
2018/02/06	17	19.61	69	19.50	19.50	-52	14,673	-0.35%
2018/02/05	12	19.92	40	19.98	20.10	-28	13,880	-0.20%
2018/02/02	30	20.10	0	0.00	20.15	30	13,758	0.22%
2018/02/01	10	20.18	1	20.15	20.15	9	13,744	0.07%
2018/01/31	5	19.95	1	20.10	20.15	4	13,795	0.03%
2018/01/30	17	20.14	10	20.10	20.05	7	13,776	0.05%
2018/01/29	68	20.14	0	0.00	20.20	68	13,903	0.49%
2018/01/26	6	20.08	2	20.10	20.05	4	14,056	0.03%
2018/01/25	0	0.00	1.2	20.04	20.10	-1.2	14,021	-0.01%
2018/01/23	0.3	19.95	10	19.97	20.00	-9.7	14,034	-0.07%
2018/01/22	12	20.00	6	20.00	20.00	6	14,205	0.04%
2018/01/19	2	20.00	32	20.05	20.05	-30	14,874	-0.20%
2018/01/18	0.8	20.00	1	20.10	20.05	-0.2	15,315	0.00%
2018/01/17	0	0.00	11	19.98	20.05	-11	15,281	-0.07%
2018/01/16	0	0.00	0.2	20.00	20.00	-0.2	15,215	0.00%
2018/01/15	8	19.90	9	19.93	20.00	-1	15,109	-0.01%
2018/01/12	0	0.00	8.1	19.90	19.85	-8.1	15,158	-0.05%
2018/01/11	0	0.00	5	19.80	19.85	-5	15,111	-0.03%
2018/01/10	0	0.00	2	19.83	19.85	-2	15,259	-0.01%
2018/01/09	0	0.00	12	19.85	19.85	-12	15,173	-0.08%
2018/01/08	8	19.75	8	19.82	19.85	0	15,307	0.00%
2018/01/05	3	19.63	6	19.64	19.70	-3	15,164	-0.02%
2018/01/03	4	19.51	4	19.55	19.55	0	15,580	0.00%
2018/01/02	4	19.53	3.2	19.50	19.55	0.9	15,625	0.01%