第一金 (2892)-元大-小港券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
12,204張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

第一金 (2892)籌碼相關－元大-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.2	27.20	0	0.00	27.50	0.2	13,486	0.00%
2024/04/26	12	26.90	0	0.00	26.95	12	13,225	0.09%
2024/04/25	1.1	26.90	4	26.95	26.90	-2.9	13,260	-0.02%
2024/04/23	16.1	27.05	0	0.00	27.15	16.1	13,552	0.12%
2024/04/19	7.5	26.58	11	26.73	26.65	-3.5	13,683	-0.03%
2024/04/18	7.9	26.82	6	27.00	26.90	1.9	13,366	0.01%
2024/04/17	21.3	26.87	0	0.00	26.90	21.3	13,304	0.16%
2024/04/16	18.3	26.88	0	0.00	26.75	18.3	13,255	0.14%
2024/04/15	10.1	27.20	0	0.00	27.20	10.1	12,912	0.08%
2024/04/10	4	27.50	0	27.60	27.50	4	12,862	0.03%
2024/04/09	0.1	27.50	0	27.50	27.55	0.1	12,897	0.00%
2024/04/03	11.2	27.35	0	0.00	27.15	11.2	12,931	0.09%
2024/04/02	12	27.70	1	27.70	27.75	11	12,738	0.09%
2024/04/01	0	0.00	0.1	27.75	27.75	-0.1	12,763	0.00%
2024/03/29	11	27.75	0	0.00	27.70	11	12,727	0.09%
2024/03/28	1	27.60	0.3	27.60	27.60	0.7	12,575	0.01%
2024/03/27	0	27.75	3	27.73	27.70	-2.9	12,472	-0.02%
2024/03/26	0	0.00	4	27.78	27.80	-4	12,502	-0.03%
2024/03/25	3	27.68	8.1	27.59	27.70	-5.2	12,610	-0.04%
2024/03/22	0	0.00	8	27.51	27.60	-8	12,632	-0.06%
2024/03/21	0	27.45	1	27.60	27.55	-1	12,499	-0.01%
2024/03/20	0	27.30	8	27.35	27.20	-8	12,578	-0.06%
2024/03/19	1.1	27.40	0	0.00	27.35	1.1	12,480	0.01%
2024/03/18	0	27.45	0.3	27.50	27.45	-0.2	12,439	0.00%
2024/03/15	13	27.40	6	27.50	27.60	7	12,363	0.06%
2024/03/14	1	27.50	12.6	27.50	27.65	-11.6	11,837	-0.10%
2024/03/13	0	0.00	6	27.20	27.25	-6	11,503	-0.05%
2024/03/12	2.1	27.03	11	27.05	27.05	-8.9	11,330	-0.08%
2024/03/11	0	0.00	10	27.13	27.05	-10	11,319	-0.09%
2024/03/08	2	27.10	17	27.10	27.10	-14.9	11,310	-0.13%
2024/03/07	4.3	27.00	0	0.00	27.00	4.3	11,333	0.04%
2024/03/06	0.1	27.05	0	0.00	27.10	0.1	11,411	0.00%
2024/03/05	1.8	26.95	0.5	27.00	26.90	1.4	11,789	0.01%
2024/03/04	7.2	26.97	0	0.00	26.95	7.2	11,792	0.06%
2024/03/01	0	0.00	0	27.10	27.05	0	11,812	0.00%
2024/02/29	2	27.00	3	26.95	27.10	-1	11,947	-0.01%
2024/02/27	62.1	27.00	16	27.00	26.90	46.1	11,741	0.39%
2024/02/26	5.1	26.99	0.2	27.05	26.90	4.9	11,702	0.04%
2024/02/23	0	27.25	0	0.00	27.15	0	11,600	0.00%
2024/02/21	0.1	27.35	0	0.00	27.20	0.1	11,862	0.00%
2024/02/20	0.2	27.35	19.2	27.33	27.40	-19	11,915	-0.16%
2024/02/19	0	0.00	4.2	27.23	27.20	-4.2	12,068	-0.04%
2024/02/16	0.1	26.85	0.4	26.94	26.85	-0.3	12,124	0.00%
2024/02/15	1.1	26.77	0	0.00	26.75	1.1	12,089	0.01%
2024/02/05	9	26.72	8	26.78	26.80	1	11,901	0.01%
2024/02/02	0	0.00	1	27.00	27.00	-1	11,830	-0.01%
2024/02/01	1	26.77	0	0.00	26.90	1	11,822	0.01%
2024/01/31	0.2	26.60	0	0.00	26.60	0.2	11,711	0.00%
2024/01/30	5.1	26.57	10.6	26.71	26.50	-5.6	11,655	-0.05%
2024/01/29	0	0.00	2	26.80	26.80	-2	11,718	-0.02%
2024/01/26	1	26.75	0	0.00	26.85	1	11,764	0.01%
2024/01/25	0.1	26.60	4	26.65	26.65	-3.9	11,726	-0.03%
2024/01/24	2.1	26.53	0	0.00	26.60	2.1	11,714	0.02%
2024/01/23	3.1	26.49	0	0.00	26.50	3.1	11,731	0.03%
2024/01/22	2.3	26.50	0	0.00	26.40	2.3	11,756	0.02%
2024/01/19	3	26.48	3	26.45	26.45	0	11,730	0.00%
2024/01/18	6.2	26.30	0	0.00	26.20	6.2	11,764	0.05%
2024/01/17	13.5	26.22	0.1	26.50	26.10	13.4	11,754	0.11%
2024/01/16	14.3	26.54	0	0.00	26.50	14.3	11,459	0.12%
2024/01/15	1	26.85	0	0.00	26.80	1	11,258	0.01%
2024/01/12	6.2	26.94	0	0.00	26.90	6.2	11,395	0.05%
2024/01/10	3.1	27.00	0	0.00	26.90	3.1	11,439	0.03%
2024/01/09	1	27.00	2	27.15	27.05	-1	11,468	-0.01%
2024/01/08	24	27.25	0	0.00	27.25	24	11,481	0.21%
2024/01/05	0	0.00	2	27.13	27.00	-2	11,476	-0.02%
2024/01/04	10.1	27.00	0.7	27.05	27.00	9.3	11,549	0.08%
2024/01/03	2.1	27.03	0	0.00	27.00	2.1	11,752	0.02%
2024/01/02	1.2	27.27	3	27.38	27.25	-1.8	11,700	-0.02%
2023/12/29	1	27.30	0	0.00	27.40	1	11,710	0.01%
2023/12/28	0.1	27.35	0	0.00	27.45	0.1	11,986	0.00%
2023/12/27	0	0.00	10.3	27.15	27.20	-10.3	11,954	-0.09%
2023/12/26	1.1	26.94	10	26.90	27.00	-8.9	11,949	-0.07%
2023/12/25	10.2	26.75	0	0.00	26.85	10.2	11,980	0.09%
2023/12/22	5.7	26.72	0.1	26.95	26.75	5.6	12,098	0.05%
2023/12/21	4	26.75	0	0.00	26.80	4	12,206	0.03%
2023/12/20	6.3	26.97	0	0.00	26.90	6.3	12,190	0.05%
2023/12/19	9.2	27.27	0.4	27.35	27.20	8.8	12,031	0.07%
2023/12/14	0.1	27.50	2.4	27.52	27.60	-2.3	11,961	-0.02%
2023/12/12	1	27.45	0	0.00	27.50	1	12,137	0.01%
2023/12/11	1	27.50	0.1	27.55	27.55	0.9	12,210	0.01%
2023/12/08	2.1	27.50	0	0.00	27.60	2.1	12,224	0.02%
2023/12/07	1	27.50	0	0.00	27.45	1	12,328	0.01%
2023/12/06	10	27.60	6	27.61	27.60	4	12,344	0.03%
2023/12/05	1	27.25	1	27.25	27.35	0	12,239	0.00%
2023/12/04	0.2	27.35	10	27.25	27.35	-9.8	12,220	-0.08%
2023/12/01	4.5	27.38	0	0.00	27.35	4.5	12,174	0.04%
2023/11/30	7	27.71	2	27.65	27.70	5	12,014	0.04%
2023/11/29	0.1	27.50	1	27.75	27.50	-0.9	11,585	-0.01%
2023/11/27	0.6	27.55	2	27.80	27.45	-1.4	11,698	-0.01%
2023/11/24	14	27.70	1	27.85	27.65	13	11,623	0.11%
2023/11/22	0.1	27.70	1	27.75	27.70	-0.9	11,480	-0.01%
2023/11/21	7.5	27.84	34.1	27.80	27.85	-26.6	11,594	-0.23%
2023/11/20	0.1	27.50	0	0.00	27.45	0.1	11,446	0.00%
2023/11/17	0.2	27.50	11.7	27.54	27.55	-11.6	11,503	-0.10%
2023/11/16	0	0.00	9.2	27.40	27.50	-9.2	11,395	-0.08%
2023/11/15	0.1	27.10	1	27.10	27.15	-0.9	11,271	-0.01%
2023/11/13	5	26.80	5.3	26.90	26.90	-0.3	11,486	0.00%
2023/11/10	0.1	26.80	1	26.75	26.85	-0.9	11,695	-0.01%
2023/11/09	1.7	26.83	2	26.90	26.80	-0.3	11,906	0.00%
2023/11/07	0.1	26.88	0.2	26.80	26.85	-0.1	12,848	0.00%
2023/11/06	0	0.00	2	26.80	26.90	-2	13,334	-0.01%
2023/11/03	0	0.00	2.2	26.63	26.70	-2.2	13,520	-0.02%
2023/11/02	0	0.00	1	26.35	26.35	-1	13,641	-0.01%
2023/11/01	14.1	26.05	0	0.00	26.15	14.1	13,861	0.10%
2023/10/31	0.3	26.00	0	0.00	25.90	0.3	14,169	0.00%
2023/10/30	2	25.90	0	0.00	25.90	2	14,466	0.01%
2023/10/27	1	26.00	0	0.00	26.00	1	14,522	0.01%
2023/10/26	2.2	25.88	0	0.00	25.85	2.2	14,678	0.01%
2023/10/25	5	26.02	0	0.00	25.95	5	14,611	0.03%
2023/10/24	5.3	26.01	1	25.95	26.00	4.3	14,735	0.03%
2023/10/23	3.1	26.10	0	0.00	26.00	3.1	14,869	0.02%
2023/10/20	1.5	26.08	6	26.04	26.20	-4.5	14,880	-0.03%
2023/10/19	0.1	26.57	11	26.50	26.40	-10.9	14,692	-0.07%
2023/10/18	1.1	26.61	0.3	26.70	26.70	0.8	14,710	0.01%
2023/10/17	0.8	26.65	0	0.00	26.65	0.8	14,709	0.01%
2023/10/13	1.1	26.66	0.6	26.80	26.70	0.5	14,838	0.00%
2023/10/12	10	26.95	1.4	26.95	27.00	8.6	14,904	0.06%
2023/10/11	0.2	26.60	2	26.70	26.85	-1.8	14,925	-0.01%
2023/10/06	0	0.00	2	26.55	26.55	-2	14,759	-0.01%
2023/10/05	0.2	26.22	0	0.00	26.20	0.2	14,787	0.00%
2023/10/04	10.8	26.02	0	0.00	26.00	10.8	14,770	0.07%
2023/10/03	1.1	26.50	0.2	26.50	26.40	0.9	14,554	0.01%
2023/10/02	2	26.50	0.3	26.60	26.55	1.7	14,675	0.01%
2023/09/28	7.2	26.51	0	0.00	26.55	7.2	14,899	0.05%
2023/09/27	3.6	26.48	0	0.00	26.50	3.6	14,900	0.02%
2023/09/26	1.2	26.57	0	0.00	26.55	1.2	14,850	0.01%
2023/09/25	0	26.65	0	0.00	26.90	0	14,744	0.00%
2023/09/22	1	26.60	0	0.00	26.65	1	14,802	0.01%
2023/09/21	20.5	26.59	1.5	26.70	26.55	19	14,822	0.13%
2023/09/20	0.4	26.96	76.7	26.91	27.00	-76.4	14,912	-0.51%
2023/09/19	10.1	27.00	0	27.05	27.10	10.1	14,854	0.07%
2023/09/18	4	26.94	0.1	27.00	27.00	3.9	14,960	0.03%
2023/09/14	2	26.85	7	27.00	27.10	-5	14,807	-0.03%
2023/09/13	8.1	26.72	3	26.70	26.75	5.1	14,706	0.03%
2023/09/12	0.3	26.65	1	26.65	26.75	-0.7	14,916	0.00%
2023/09/11	7.1	26.46	0	0.00	26.60	7.1	14,954	0.05%
2023/09/08	0.9	26.65	0	0.00	26.55	0.9	14,958	0.01%
2023/09/06	8	26.46	0	0.00	26.40	8	15,125	0.05%
2023/09/05	1.3	26.57	186.4	26.55	26.60	-185.1	15,065	-1.23%	大賣/鉅額交易
2023/09/04	0	0.00	2.1	26.50	26.60	-2.1	15,105	-0.01%
2023/09/01	9.1	26.57	0	0.00	26.45	9.1	15,193	0.06%
2023/08/31	11.3	26.40	0	0.00	26.30	11.3	15,220	0.07%
2023/08/30	1	26.60	4	26.71	26.70	-3	14,856	-0.02%
2023/08/29	27	26.67	0.2	26.65	26.70	26.8	14,995	0.18%
2023/08/25	2.2	26.50	0.2	26.45	26.25	2.1	16,008	0.01%
2023/08/24	3	26.45	0	0.00	26.45	3	16,016	0.02%
2023/08/23	1	26.30	0	0.00	26.30	1	15,980	0.01%
2023/08/22	10.5	26.24	0	0.00	26.25	10.5	15,982	0.07%
2023/08/21	6.1	26.25	0	0.00	26.25	6.1	16,085	0.04%
2023/08/18	13	26.37	0	0.00	26.20	13	16,093	0.08%
2023/08/17	15.4	26.05	37	25.95	26.10	-21.6	16,002	-0.13%
2023/08/16	4.3	26.12	7	26.11	26.10	-2.8	15,857	-0.02%
2023/08/15	19.1	26.63	0	0.00	26.50	19.1	15,730	0.12%
2023/08/14	14.9	26.85	0	0.00	26.85	14.9	15,664	0.10%
2023/08/11	36.1	27.49	3	27.58	27.20	33.1	15,622	0.21%
2023/08/10	6.2	29.15	14	29.24	29.25	-7.8	14,981	-0.05%
2023/08/09	2	29.00	15	29.07	29.15	-13	14,518	-0.09%
2023/08/08	5.5	28.94	0	0.00	28.85	5.5	14,259	0.04%
2023/08/07	1	28.90	1	29.05	28.95	0	14,089	0.00%
2023/08/04	2.1	28.78	0	0.00	28.75	2.1	13,884	0.02%
2023/08/02	1	28.85	4	28.84	28.90	-3	13,674	-0.02%
2023/08/01	3.1	29.08	1	29.15	29.25	2.1	13,459	0.02%
2023/07/31	1.2	29.00	26	29.07	29.05	-24.8	13,406	-0.19%
2023/07/28	0	0.00	1	28.75	28.80	-1	13,397	-0.01%
2023/07/27	0.5	28.70	40.1	28.70	28.70	-39.6	13,514	-0.29%
2023/07/26	3	28.70	2	28.68	28.70	1	13,506	0.01%
2023/07/25	0	0.00	3	28.23	28.35	-3	13,371	-0.02%
2023/07/24	21	28.19	0	0.00	28.05	21	13,347	0.16%
2023/07/21	0	0.00	6	28.21	28.20	-6	13,466	-0.04%
2023/07/20	0	0.00	1	28.20	28.30	-1	13,569	-0.01%
2023/07/19	2	28.25	0	0.00	28.15	2	13,525	0.02%
2023/07/18	0	0.00	1	28.40	28.30	-1	13,445	-0.01%
2023/07/17	4	28.21	5.6	28.21	28.25	-1.6	13,284	-0.01%
2023/07/14	1	28.10	2	28.00	28.15	-1	13,188	-0.01%
2023/07/13	5	27.95	2	27.95	27.90	3	13,078	0.02%
2023/07/12	0	0.00	1	27.80	27.90	-1	13,048	-0.01%
2023/07/11	0	0.00	5	27.80	27.80	-5	13,029	-0.04%
2023/07/10	12	27.28	0	0.00	27.30	12	12,990	0.09%
2023/07/07	7.2	27.17	1.1	27.21	27.20	6.1	12,914	0.05%
2023/07/06	68.3	27.56	0	0.00	27.40	68.3	12,789	0.53%
2023/07/04	5.2	27.66	1	27.75	27.80	4.2	12,439	0.03%
2023/07/03	2	27.70	0	0.00	27.70	2	12,482	0.02%
2023/06/30	4	27.63	0	0.00	27.65	4	12,546	0.03%
2023/06/29	6.2	27.64	1	27.60	27.70	5.2	12,489	0.04%
2023/06/28	7.1	27.58	0	0.00	27.65	7.1	12,480	0.06%
2023/06/27	6	27.68	0	0.00	27.70	6	12,251	0.05%
2023/06/26	28	27.78	0	0.00	27.75	28	12,265	0.23%
2023/06/21	11	27.90	5.3	27.86	27.90	5.7	12,181	0.05%
2023/06/20	6	27.79	0	0.00	27.80	6	12,192	0.05%
2023/06/19	8	27.66	0	0.00	27.80	8	12,148	0.07%
2023/06/16	7	27.75	0	0.00	27.60	7	12,157	0.06%
2023/06/15	7.1	27.68	5	27.85	27.70	2.1	12,060	0.02%
2023/06/13	0	27.95	0.2	28.00	27.90	-0.2	12,293	0.00%
2023/06/12	5	27.96	2	28.00	27.90	3	12,397	0.02%
2023/06/09	0	0.00	0.2	27.95	27.95	-0.2	12,589	0.00%
2023/06/07	0	0.00	9	27.84	27.90	-9	12,920	-0.07%
2023/06/02	4	27.65	7	27.65	27.60	-3	12,869	-0.02%
2023/06/01	16	27.68	10	27.65	27.65	6	12,829	0.05%
2023/05/31	0	28.00	1	28.10	28.10	-1	12,634	-0.01%
2023/05/30	1	27.90	2	28.08	28.10	-1	12,213	-0.01%
2023/05/29	2	27.80	15	28.00	28.00	-13	12,487	-0.10%
2023/05/26	5	27.80	0.4	27.80	27.75	4.7	13,131	0.04%
2023/05/25	7	27.74	0	0.00	27.75	7	13,228	0.05%
2023/05/24	3.1	27.82	1.1	27.90	28.00	2	13,321	0.01%
2023/05/23	1.6	27.98	1.6	28.05	28.15	-0.1	13,239	0.00%
2023/05/22	5.2	28.00	0.3	28.05	28.00	4.9	13,275	0.04%
2023/05/19	51	28.00	4	28.05	28.10	47	13,337	0.35%
2023/05/18	0	0.00	17	27.93	28.05	-17	13,359	-0.13%
2023/05/17	0.1	27.75	2	27.90	27.90	-1.9	13,333	-0.01%
2023/05/16	0	0.00	2	27.55	27.55	-2	13,251	-0.02%
2023/05/15	12	27.28	13.3	27.43	27.40	-1.3	13,290	-0.01%
2023/05/12	2	27.25	0	0.00	27.25	2	13,371	0.01%
2023/05/11	5	27.42	0	0.00	27.50	5	13,383	0.04%
2023/05/10	7	27.48	0	0.00	27.50	7	13,390	0.05%
2023/05/09	0	0.00	16	27.46	27.55	-16	13,446	-0.12%
2023/05/08	0.2	27.10	6	27.37	27.40	-5.8	13,541	-0.04%
2023/05/05	0	0.00	0.2	27.05	27.10	-0.2	13,588	0.00%
2023/05/03	2	26.88	0	0.00	26.95	2	13,896	0.01%
2023/05/02	0	0.00	7	27.10	27.20	-7	14,475	-0.05%
2023/04/28	1	27.05	2	27.03	27.10	-1	15,051	-0.01%
2023/04/27	0	0.00	5	27.00	27.00	-5	15,111	-0.03%
2023/04/26	0	0.00	10	27.03	27.05	-10	15,197	-0.07%
2023/04/25	0	0.00	56	26.96	26.90	-56	15,143	-0.37%
2023/04/24	0	0.00	0.2	26.90	26.95	-0.2	15,189	0.00%
2023/04/21	0	0.00	9	26.83	26.90	-9	15,471	-0.06%
2023/04/20	0	0.00	3	26.80	26.80	-3	15,606	-0.02%
2023/04/19	1.1	26.85	22	26.90	26.85	-20.9	15,900	-0.13%
2023/04/18	1	26.75	0.7	26.90	26.90	0.3	15,936	0.00%
2023/04/17	2	26.83	15	26.70	26.75	-13	16,033	-0.08%
2023/04/14	0.2	26.75	1.1	26.80	26.85	-0.9	16,040	-0.01%
2023/04/11	1	26.55	0.9	26.60	26.65	0.1	16,365	0.00%
2023/04/10	0	0.00	7	26.51	26.55	-7	16,346	-0.04%
2023/04/06	2	26.50	1.1	26.46	26.60	1	16,385	0.01%
2023/03/31	0	0.00	1	26.45	26.45	-1	16,314	-0.01%
2023/03/30	2	26.35	0	0.00	26.40	2	16,244	0.01%
2023/03/28	3	26.30	0	0.00	26.25	3	16,262	0.02%
2023/03/27	0	0.00	6	26.30	26.35	-6	16,325	-0.04%
2023/03/24	20	26.30	0	26.35	26.35	20	16,501	0.12%
2023/03/23	0	0.00	11	26.21	26.40	-11	16,490	-0.07%
2023/03/22	1.3	26.14	0.2	26.10	26.20	1.1	16,504	0.01%
2023/03/21	11	26.00	0	0.00	25.85	11	16,642	0.07%
2023/03/20	8	25.55	3.2	25.70	25.65	4.8	16,642	0.03%
2023/03/17	8.2	25.84	1	25.95	25.80	7.2	16,569	0.04%
2023/03/16	13.1	25.73	8	25.71	25.80	5.1	16,434	0.03%
2023/03/15	5.5	25.99	0	0.00	25.90	5.5	16,402	0.03%
2023/03/14	9.1	26.04	0	0.00	26.00	9.1	16,502	0.05%
2023/03/13	10	26.35	17.1	26.15	26.25	-7.1	16,301	-0.04%
2023/03/10	2.2	26.38	3	26.37	26.35	-0.8	16,140	0.00%
2023/03/08	2.1	26.71	0	0.00	26.75	2.1	16,685	0.01%
2023/03/07	0.2	26.70	0	0.00	26.70	0.2	16,765	0.00%
2023/03/06	1	26.45	2	26.40	26.45	-1	16,949	-0.01%
2023/03/03	1.2	26.27	1	26.30	26.35	0.2	16,939	0.00%
2023/03/02	9.1	26.34	2.7	26.45	26.30	6.3	16,937	0.04%
2023/03/01	30.3	26.46	1	26.60	26.60	29.3	16,798	0.17%
2023/02/23	0	0.00	6	27.03	27.05	-6	15,735	-0.04%
2023/02/22	1.2	26.61	2	26.95	26.95	-0.8	15,670	-0.01%
2023/02/21	16	26.73	2	26.70	26.70	14	15,499	0.09%
2023/02/20	0.2	26.75	7.1	26.76	26.75	-7	15,648	-0.04%
2023/02/17	36.1	26.65	0	0.00	26.50	36.1	15,627	0.23%
2023/02/16	1	26.65	0	26.60	26.55	1	15,691	0.01%
2023/02/15	2	26.43	0	0.00	26.45	2	15,819	0.01%
2023/02/14	4	26.64	1	26.70	26.70	3	15,762	0.02%
2023/02/13	6	26.51	17	26.51	26.60	-11	15,693	-0.07%
2023/02/10	7	26.19	13	26.31	26.35	-6	15,634	-0.04%
2023/02/09	2.1	26.15	0	0.00	26.15	2.1	15,601	0.01%
2023/02/08	28.1	26.10	0	0.00	26.10	28.1	15,647	0.18%
2023/02/06	8.1	26.08	0	0.00	26.05	8.1	15,680	0.05%
2023/02/03	9	26.11	0	0.00	26.20	9	15,560	0.06%
2023/02/02	16	26.17	0	0.00	26.15	16	15,462	0.10%
2023/02/01	12.1	26.10	0	0.00	26.30	12.1	15,246	0.08%
2023/01/31	35.5	26.22	0	0.00	26.10	35.5	15,176	0.23%
2023/01/30	5	26.45	106.1	26.40	26.90	-101.1	14,530	-0.70%	大賣/鉅額交易
2023/01/17	1	26.75	0	0.00	26.75	1	14,000	0.01%
2023/01/13	12	26.45	0.1	26.65	26.45	11.9	14,017	0.08%
2023/01/12	7	26.46	0.1	26.50	26.45	6.9	14,308	0.05%
2023/01/11	2.8	26.78	10	26.65	26.80	-7.2	14,215	-0.05%
2023/01/10	0	0.00	1	27.00	27.10	-1	14,050	-0.01%
2023/01/09	0	0.00	7	26.96	27.00	-7	14,075	-0.05%
2023/01/06	1	26.40	0	0.00	26.50	1	13,996	0.01%
2023/01/04	1	26.20	0	0.00	26.25	1	14,219	0.01%
2023/01/03	14	26.14	1	26.25	26.30	13	14,570	0.09%
2022/12/30	24	26.50	8	26.48	26.50	16	14,499	0.11%
2022/12/29	23.1	26.14	0.2	26.10	26.10	22.9	14,570	0.16%
2022/12/28	0.2	26.30	0	0.00	26.25	0.2	14,600	0.00%
2022/12/27	0	26.35	1	26.45	26.50	-1	14,844	-0.01%
2022/12/26	1	26.30	2	26.30	26.40	-1	15,067	-0.01%
2022/12/23	0.3	26.30	0	0.00	26.30	0.3	15,320	0.00%
2022/12/22	1	26.30	7.1	26.35	26.40	-6.1	15,528	-0.04%
2022/12/21	0.2	26.28	0	0.00	26.30	0.2	15,797	0.00%
2022/12/19	0.1	26.20	1.1	26.06	26.30	-1	16,092	-0.01%
2022/12/14	1	26.25	0	0.00	26.35	1	16,169	0.01%
2022/12/13	4.1	26.03	0	0.00	26.00	4.1	16,162	0.03%
2022/12/12	0	0.00	1.1	26.30	26.40	-1.1	16,068	-0.01%
2022/12/09	0	0.00	2.1	26.30	26.20	-2.1	16,567	-0.01%
2022/12/07	5.1	26.39	27	26.38	26.15	-21.9	16,571	-0.13%
2022/12/06	1	26.15	11.7	25.95	25.90	-10.7	16,461	-0.06%
2022/12/05	0.1	26.00	5	25.93	25.90	-4.9	16,290	-0.03%
2022/12/02	7.1	25.93	5	25.87	25.85	2.1	16,262	0.01%
2022/12/01	1	26.20	2	26.35	26.20	-1	16,286	-0.01%
2022/11/30	0.8	26.29	9	26.16	26.20	-8.2	16,261	-0.05%
2022/11/28	0.2	25.50	5	25.89	25.85	-4.8	15,494	-0.03%
2022/11/25	1	25.85	6.5	25.78	25.90	-5.5	15,448	-0.04%
2022/11/24	3	25.40	0	0.00	25.60	3	15,343	0.02%
2022/11/23	1.7	25.48	0	0.00	25.45	1.7	15,251	0.01%
2022/11/22	1	25.25	4	25.20	25.30	-3	15,217	-0.02%
2022/11/18	2.3	25.17	0.1	25.30	25.30	2.2	15,085	0.01%
2022/11/17	7	25.45	0.6	25.55	25.55	6.4	14,982	0.04%
2022/11/16	2.2	25.55	32.2	25.63	25.70	-30	15,010	-0.20%
2022/11/15	4	25.80	0	0.00	25.90	4	14,833	0.03%
2022/11/14	2.7	25.88	21	25.82	25.80	-18.3	14,741	-0.12%
2022/11/11	0	0.00	105	25.80	25.90	-105	14,501	-0.72%	大賣/鉅額交易
2022/11/10	5.5	25.10	2	25.05	25.15	3.5	14,332	0.02%
2022/11/09	1	25.30	0.2	25.30	25.30	0.8	14,352	0.01%
2022/11/08	1	25.00	0	0.00	25.10	1	14,290	0.01%
2022/11/07	6	24.89	0	0.00	24.95	6	14,254	0.04%
2022/11/04	0	0.00	4.3	24.60	24.95	-4.3	14,308	-0.03%
2022/11/03	25.1	24.42	0	0.00	24.55	25.1	14,262	0.18%
2022/11/02	31	24.73	0	0.00	24.75	31	14,218	0.22%
2022/11/01	2.2	24.84	1	24.85	24.90	1.2	14,409	0.01%
2022/10/31	0	0.00	1	24.80	24.75	-1	14,436	-0.01%
2022/10/28	1.1	24.56	4	24.70	24.55	-2.9	14,652	-0.02%
2022/10/27	1.2	24.74	0	0.00	24.60	1.2	14,850	0.01%
2022/10/26	4	24.76	1	24.85	24.85	3	14,932	0.02%
2022/10/25	0	24.65	0	0.00	24.75	0	14,979	0.00%
2022/10/24	0	0.00	50	24.37	24.50	-50	15,161	-0.33%
2022/10/21	1.1	24.08	66	24.10	24.15	-64.9	15,163	-0.43%
2022/10/20	1	23.30	1	23.20	23.75	0	15,189	0.00%
2022/10/19	0.6	23.90	0	0.00	23.75	0.6	14,930	0.00%
2022/10/18	6	24.04	0	0.00	24.05	6	14,910	0.04%
2022/10/17	1.2	24.01	2	24.05	24.00	-0.8	14,972	-0.01%
2022/10/14	13.2	24.57	1	24.60	24.45	12.2	14,912	0.08%
2022/10/13	13	24.67	6	24.31	24.55	7	14,869	0.05%
2022/10/12	7.1	24.95	0	0.00	25.15	7.1	14,573	0.05%
2022/10/11	2.3	25.05	0.3	25.00	25.00	2.1	14,633	0.01%
2022/10/07	1.1	25.51	0	0.00	25.50	1.1	14,359	0.01%
2022/10/06	101.2	25.65	0	25.80	25.80	101.2	14,317	0.71%	大買/鉅額交易
2022/10/05	0.3	25.58	0	0.00	25.45	0.3	14,397	0.00%
2022/10/04	13.2	25.52	12	25.62	25.55	1.2	14,411	0.01%
2022/10/03	2.1	25.58	23.2	25.67	25.65	-21.1	14,232	-0.15%
2022/09/30	3	26.10	6.8	26.14	26.00	-3.8	14,164	-0.03%
2022/09/29	6.1	26.23	0.5	26.35	26.35	5.6	14,154	0.04%
2022/09/28	1.5	26.34	2	26.20	26.35	-0.5	14,075	0.00%
2022/09/27	0	0.00	8.8	26.26	26.60	-8.8	13,907	-0.06%
2022/09/26	4	26.33	16	26.40	26.25	-12	13,928	-0.09%
2022/09/23	0	0.00	1.3	26.77	26.65	-1.3	14,030	-0.01%
2022/09/22	10.1	26.40	1	26.60	26.50	9.1	14,280	0.06%
2022/09/21	0	0.00	10	26.78	26.75	-10	14,397	-0.07%
2022/09/19	12.1	26.70	20	26.89	26.60	-7.9	14,574	-0.05%
2022/09/16	1	26.75	28.2	26.92	26.90	-27.2	14,830	-0.18%
2022/09/14	6.3	26.43	0	0.00	26.40	6.3	14,859	0.04%
2022/09/13	2	26.80	0.4	26.85	26.75	1.6	15,390	0.01%
2022/09/12	0	0.00	2	26.73	26.80	-2	15,786	-0.01%
2022/09/07	5	26.26	0	0.00	26.20	5	16,563	0.03%
2022/09/06	2	26.55	2	26.75	26.60	0	16,710	0.00%
2022/09/05	1	26.50	3	26.55	26.45	-2	16,861	-0.01%
2022/09/02	0	26.25	0	0.00	26.15	0	17,023	0.00%
2022/09/01	2.1	26.31	0	0.00	26.30	2.1	17,117	0.01%
2022/08/30	0.9	26.49	0.2	26.35	26.35	0.7	17,038	0.00%
2022/08/29	9.9	26.23	0	0.00	26.35	9.9	17,074	0.06%
2022/08/26	0	26.65	0	0.00	26.65	0	17,112	0.00%
2022/08/24	2	26.10	0	0.00	26.25	2	17,596	0.01%
2022/08/23	1.2	26.20	0	0.00	26.15	1.2	18,826	0.01%
2022/08/22	2.1	26.51	1	26.60	26.60	1.1	19,109	0.01%
2022/08/19	0	0.00	16	26.60	26.80	-16	19,335	-0.08%
2022/08/18	0.2	26.75	30	26.80	26.80	-29.8	19,534	-0.15%
2022/08/17	0	0.00	25	26.72	26.80	-25	19,732	-0.13%
2022/08/16	3	26.45	2	26.55	26.55	1	19,947	0.00%
2022/08/15	11.1	26.56	0.1	26.65	26.60	11	20,364	0.05%
2022/08/12	8.1	26.61	0	0.00	26.65	8.1	20,639	0.04%
2022/08/11	24	26.64	16	26.68	26.80	8	20,912	0.04%
2022/08/10	1.1	26.16	6	26.34	26.30	-4.9	21,162	-0.02%
2022/08/09	32.1	25.56	0	0.00	25.90	32.1	21,187	0.15%
2022/08/08	9	25.42	0	0.00	25.45	9	21,340	0.04%
2022/08/05	10	25.65	0	0.00	25.65	10	21,289	0.05%
2022/08/04	4.1	25.48	3.3	25.60	25.55	0.8	21,507	0.00%
2022/08/03	1	26.90	18.2	26.93	26.95	-17.2	21,404	-0.08%
2022/08/02	3	26.85	2.3	26.96	26.95	0.7	21,427	0.00%
2022/08/01	1.1	27.10	37	27.10	27.00	-35.9	21,415	-0.17%
2022/07/29	0	0.00	11.4	26.98	27.00	-11.4	21,474	-0.05%
2022/07/28	0	0.00	14	26.79	26.75	-14	21,233	-0.07%
2022/07/27	1	26.20	8.1	26.31	26.35	-7.1	21,094	-0.03%
2022/07/26	2	25.93	0.2	26.00	25.90	1.9	20,974	0.01%
2022/07/25	0	0.00	0.2	26.10	26.00	-0.2	20,901	0.00%
2022/07/22	2	25.75	2	25.60	25.75	0	21,003	0.00%
2022/07/21	10	25.08	9.8	25.12	25.50	0.2	20,972	0.00%
2022/07/20	4	25.26	0	0.00	25.00	4	21,046	0.02%
2022/07/18	5.1	24.81	0.4	25.05	25.05	4.7	21,225	0.02%
2022/07/15	32.4	24.75	0	0.00	24.70	32.4	21,225	0.15%
2022/07/14	5	25.16	0	0.00	25.20	5	21,294	0.02%
2022/07/13	26	25.15	1.1	25.38	25.30	24.9	21,346	0.12%
2022/07/12	7	24.51	4	24.60	24.50	3	21,402	0.01%
2022/07/11	9.1	25.35	1	25.25	25.30	8.1	21,405	0.04%
2022/07/08	1	25.55	0.1	25.75	25.50	0.9	21,700	0.00%
2022/07/07	2	25.58	12	25.21	25.55	-10	21,745	-0.05%
2022/07/06	6.2	25.73	0	0.00	25.60	6.2	21,680	0.03%
2022/07/04	0.3	25.84	0	0.00	25.90	0.3	21,929	0.00%
2022/07/01	10	25.78	1	25.75	25.80	9	22,193	0.04%
2022/06/30	6.2	26.10	1	26.15	26.20	5.2	22,426	0.02%
2022/06/28	4	26.38	0	0.00	26.45	4	22,321	0.02%
2022/06/27	0.2	26.50	9	26.48	26.45	-8.8	22,337	-0.04%
2022/06/24	0	0.00	10	26.45	26.40	-10	22,154	-0.05%
2022/06/23	0.1	26.20	2	26.30	26.25	-2	21,934	-0.01%
2022/06/22	1	26.10	0	0.00	26.30	1	21,769	0.00%
2022/06/21	0.1	26.45	7.1	26.37	26.40	-7	21,655	-0.03%
2022/06/20	11.1	25.81	0	0.00	25.80	11.1	21,249	0.05%
2022/06/17	3.1	25.93	0	26.00	25.85	3	20,924	0.01%
2022/06/16	1	26.40	0	0.00	26.40	1	20,568	0.00%
2022/06/14	1	26.30	0	0.00	26.50	1	20,708	0.00%
2022/06/13	8.2	25.91	7	26.16	26.20	1.2	20,681	0.01%
2022/06/10	4	26.09	0.3	26.40	26.20	3.7	20,562	0.02%
2022/06/09	1	26.40	1	26.40	26.40	0	20,562	0.00%
2022/06/08	0.6	26.55	0	0.00	26.45	0.6	20,569	0.00%
2022/06/07	2	26.40	0	0.00	26.45	2	20,624	0.01%
2022/06/06	2	26.33	4	26.35	26.35	-2	20,684	-0.01%
2022/06/01	24.1	26.86	0	0.00	26.50	24.1	21,246	0.11%
2022/05/31	0.1	27.10	4	27.35	27.35	-3.9	20,960	-0.02%
2022/05/30	7	26.75	6	26.78	26.95	1	19,744	0.01%
2022/05/27	17.2	26.47	2	26.50	26.55	15.2	19,459	0.08%
2022/05/26	0	0.00	2	26.40	26.25	-2	19,429	-0.01%
2022/05/25	3.1	26.20	0.2	26.40	26.35	3	19,678	0.01%
2022/05/24	0.2	26.52	6	26.50	26.50	-5.8	19,804	-0.03%
2022/05/23	2	26.15	1	26.35	26.25	1	19,567	0.01%
2022/05/20	1	25.85	6	26.18	26.20	-5	19,291	-0.03%
2022/05/19	10	25.85	0	0.00	25.80	10	19,053	0.05%
2022/05/18	5	25.55	7.6	25.98	26.35	-2.6	18,812	-0.01%
2022/05/17	2	25.67	1	25.60	25.50	1	18,588	0.01%
2022/05/16	5	25.48	9	25.71	25.70	-4	18,547	-0.02%
2022/05/13	7.1	25.38	59	25.66	25.60	-51.9	18,389	-0.28%
2022/05/12	9.2	25.82	1	25.50	25.50	8.2	18,420	0.04%
2022/05/11	0	0.00	1	26.40	26.35	-1	18,171	-0.01%
2022/05/10	4.1	25.89	12	26.27	26.35	-8	18,077	-0.04%
2022/05/09	5.7	26.12	11.1	26.18	26.10	-5.4	18,003	-0.03%
2022/05/06	5.2	26.67	0	0.00	26.85	5.2	18,006	0.03%
2022/05/05	3.1	27.16	4	27.34	27.10	-0.9	18,118	0.00%
2022/05/04	1.2	27.38	6	27.55	27.40	-4.8	18,084	-0.03%
2022/05/03	3	27.50	0	0.00	27.50	3	18,343	0.02%
2022/04/29	11	27.70	1	27.80	27.80	10	18,470	0.05%
2022/04/28	3.2	27.42	8.3	27.41	27.60	-5.1	18,634	-0.03%
2022/04/27	15.2	27.79	8.1	27.70	27.65	7.1	18,543	0.04%
2022/04/26	1.2	28.05	1.6	28.04	28.00	-0.4	18,531	0.00%
2022/04/25	3.1	27.47	0	0.00	27.60	3.1	18,432	0.02%
2022/04/22	13.4	27.70	0.2	27.70	27.95	13.2	18,353	0.07%
2022/04/21	1.5	27.79	0	0.00	27.70	1.5	18,387	0.01%
2022/04/20	1.3	27.59	10	27.60	28.10	-8.7	18,500	-0.05%
2022/04/19	2.1	27.87	0	0.00	27.75	2.1	18,465	0.01%
2022/04/18	12.2	27.58	1	27.60	27.80	11.2	18,595	0.06%
2022/04/15	9.8	28.52	120	28.69	28.40	-110.2	18,348	-0.60%	大賣/鉅額交易
2022/04/14	36.8	28.98	36	28.92	28.60	0.8	18,334	0.00%
2022/04/13	1.1	29.49	23.8	29.47	29.55	-22.8	18,102	-0.13%
2022/04/12	1.2	29.59	45	29.65	29.60	-43.8	17,969	-0.24%
2022/04/11	1	29.90	11	29.48	29.65	-10	17,812	-0.06%
2022/04/08	5.5	29.25	18	29.19	29.50	-12.5	17,646	-0.07%
2022/04/07	39.3	29.82	20	29.17	29.10	19.3	17,519	0.11%
2022/04/06	9.9	29.52	34.1	29.23	29.75	-24.1	17,130	-0.14%
2022/04/01	1.3	28.45	3	28.45	28.50	-1.7	16,701	-0.01%
2022/03/31	2.3	28.54	31.2	28.40	28.45	-28.9	16,554	-0.17%
2022/03/30	1	28.00	15.4	27.93	28.00	-14.4	16,221	-0.09%
2022/03/29	3	27.67	1.5	27.72	27.65	1.5	15,994	0.01%
2022/03/28	4	27.60	10.8	27.65	27.80	-6.8	15,957	-0.04%
2022/03/25	0.2	27.65	10	27.62	27.75	-9.8	15,883	-0.06%
2022/03/24	0	0.00	10	27.54	27.60	-10	15,791	-0.06%
2022/03/23	0.1	27.45	7	27.39	27.50	-6.9	15,821	-0.04%
2022/03/22	0.1	27.20	2	27.15	27.20	-1.9	15,653	-0.01%
2022/03/21	2	26.95	1	27.15	27.00	1	15,565	0.01%
2022/03/18	1.1	26.73	5.1	26.81	27.00	-4	15,517	-0.03%
2022/03/17	3	26.50	8	26.48	26.55	-5	15,079	-0.03%
2022/03/16	9	26.00	0	0.00	26.30	9	14,874	0.06%
2022/03/14	0	0.00	3	25.72	25.95	-3	14,695	-0.02%
2022/03/11	1.1	25.51	10	25.60	25.60	-8.9	14,709	-0.06%
2022/03/10	3	25.45	16	25.52	25.75	-13	14,721	-0.09%
2022/03/09	0.8	25.21	5	25.25	25.10	-4.2	14,629	-0.03%
2022/03/08	10.1	25.09	16.3	25.10	25.05	-6.2	14,503	-0.04%
2022/03/07	9.6	25.35	5	25.40	25.50	4.6	14,280	0.03%
2022/03/04	2.5	25.93	3	25.95	26.00	-0.5	14,549	0.00%
2022/03/03	2	26.18	0.1	26.25	26.25	1.9	14,587	0.01%
2022/03/02	0.3	26.10	0.1	26.25	26.25	0.2	14,666	0.00%
2022/03/01	1	26.08	12	26.00	26.10	-11	14,606	-0.08%
2022/02/25	9.1	25.57	5	25.65	25.70	4.1	14,418	0.03%
2022/02/24	11.5	25.85	1	25.70	25.85	10.5	13,978	0.08%
2022/02/23	3	26.10	0	0.00	26.25	3	13,716	0.02%
2022/02/22	5.1	26.02	1	26.05	26.20	4.1	13,725	0.03%
2022/02/21	2	26.25	2	26.30	26.35	0	13,701	0.00%
2022/02/18	0.1	26.50	338	26.40	26.35	-337.9	13,812	-2.45%	大賣/鉅額交易
2022/02/17	0.1	26.60	12	26.58	26.60	-11.9	13,849	-0.09%
2022/02/16	2	26.43	0	0.00	26.35	2	13,860	0.01%
2022/02/15	6	26.26	0	0.00	26.20	6	13,890	0.04%
2022/02/14	2.1	26.15	26.1	26.10	26.40	-23.9	13,880	-0.17%
2022/02/11	0	0.00	0.5	26.55	26.55	-0.5	13,718	0.00%
2022/02/10	1	26.45	9	26.52	26.60	-8	13,790	-0.06%
2022/02/09	2.4	26.42	15	26.44	26.55	-12.6	13,764	-0.09%
2022/02/08	2	26.18	43	26.12	26.20	-41	13,636	-0.30%
2022/02/07	0	0.00	3	25.61	25.75	-3	13,397	-0.02%
2022/01/26	4	25.09	16	25.11	25.15	-12	13,050	-0.09%
2022/01/25	8.2	24.78	81.8	24.87	25.10	-73.6	13,017	-0.57%
2022/01/24	8	24.89	3	25.07	25.15	5	12,765	0.04%
2022/01/21	13.3	25.16	20	25.15	25.20	-6.7	12,770	-0.05%
2022/01/20	0	0.00	11	25.48	25.50	-11	12,567	-0.09%
2022/01/19	0.1	25.30	5	25.35	25.35	-4.9	12,445	-0.04%
2022/01/18	2.1	25.25	40	25.38	25.35	-37.9	12,468	-0.30%
2022/01/17	0.2	25.40	0	0.00	25.35	0.2	12,371	0.00%
2022/01/14	7.4	25.55	13	25.61	25.50	-5.6	12,245	-0.05%
2022/01/13	29.7	25.64	34	25.66	25.80	-4.4	12,173	-0.04%
2022/01/12	98.1	25.44	6	25.53	25.55	92.1	11,969	0.77%
2022/01/11	3.1	25.11	100	25.31	25.45	-96.9	11,936	-0.81%
2022/01/10	6.1	24.87	20.1	25.10	25.10	-14	11,772	-0.12%
2022/01/07	20	24.97	98.1	24.95	25.00	-78.1	11,806	-0.66%
2022/01/06	5.2	24.70	24	24.76	24.80	-18.8	11,623	-0.16%
2022/01/05	9	24.52	0	0.00	24.65	9	11,484	0.08%
2022/01/04	0	0.00	3	24.40	24.50	-3	11,607	-0.03%
2022/01/03	1.1	24.41	1	24.65	24.40	0.1	11,606	0.00%
2021/12/30	5	24.55	1.5	24.58	24.50	3.5	11,545	0.03%
2021/12/29	0	0.00	3	24.53	24.55	-3	11,615	-0.03%
2021/12/28	2.9	24.25	1	24.35	24.35	1.9	11,614	0.02%
2021/12/27	4	24.18	13.1	24.24	24.25	-9.1	11,573	-0.08%
2021/12/24	0	0.00	2.1	24.18	24.20	-2.1	11,784	-0.02%
2021/12/23	7.1	24.09	1.1	24.15	24.15	6	11,908	0.05%
2021/12/22	6.1	24.05	10	24.15	24.10	-3.9	12,045	-0.03%
2021/12/21	1.1	24.05	4.1	24.06	24.10	-3	12,066	-0.02%
2021/12/20	58.1	24.02	0	0.00	23.95	58.1	12,072	0.48%
2021/12/17	0	0.00	9	24.10	24.15	-9	12,008	-0.07%
2021/12/16	10	23.90	2	23.88	23.95	8	11,898	0.07%
2021/12/15	2	23.95	0	0.00	23.90	2	12,243	0.02%
2021/12/14	2	23.85	2	23.88	23.90	0	12,569	0.00%
2021/12/13	2	24.33	0	0.00	24.10	2	12,520	0.02%
2021/12/10	5.1	24.10	0	0.00	24.10	5.1	12,483	0.04%
2021/12/09	9	23.95	20	23.95	24.00	-11	12,461	-0.09%
2021/12/08	1.1	24.00	3.5	23.96	24.00	-2.4	12,429	-0.02%
2021/12/07	0.1	23.75	0	0.00	24.00	0.1	12,364	0.00%
2021/12/06	4.1	23.74	0.9	23.80	23.80	3.2	12,355	0.03%
2021/12/03	3.2	23.64	2.2	23.75	23.75	1	12,455	0.01%
2021/12/02	0	23.55	11	23.65	23.70	-11	12,452	-0.09%
2021/12/01	0	0.00	11.1	23.51	23.60	-11.1	12,410	-0.09%
2021/11/30	3.6	23.24	0	0.00	23.10	3.6	12,353	0.03%
2021/11/29	1.1	23.31	0	0.00	23.30	1.1	11,718	0.01%
2021/11/26	5.1	23.50	3	23.52	23.50	2.1	11,677	0.02%
2021/11/25	0	0.00	12	23.69	23.80	-12	11,846	-0.10%
2021/11/24	0	0.00	0.1	23.80	23.70	-0.1	11,964	0.00%
2021/11/23	7.4	23.58	0.5	23.65	23.60	6.9	12,109	0.06%
2021/11/22	13	23.70	11.1	23.70	23.70	1.9	12,531	0.02%
2021/11/19	10	23.74	0	0.00	23.75	10	12,989	0.08%
2021/11/18	0	0.00	3	23.92	24.00	-3	13,360	-0.02%
2021/11/17	15	23.73	4.6	23.69	23.85	10.4	13,323	0.08%
2021/11/16	0	0.00	8	23.55	23.60	-8	13,402	-0.06%
2021/11/15	6	23.46	1.2	23.49	23.50	4.8	13,513	0.04%
2021/11/12	0.1	23.15	6	23.20	23.40	-5.9	13,464	-0.04%
2021/11/11	1	23.10	2.1	23.05	23.15	-1.1	13,651	-0.01%
2021/11/10	0.9	23.05	4	23.10	23.10	-3.1	13,777	-0.02%
2021/11/09	1.3	22.96	24	23.00	23.05	-22.7	13,822	-0.16%
2021/11/08	1.1	22.95	1.5	23.00	23.00	-0.4	13,749	0.00%
2021/11/05	5	22.90	5.8	22.95	23.00	-0.8	13,791	-0.01%
2021/11/04	0.1	22.95	0.5	22.95	22.95	-0.4	13,743	0.00%
2021/11/03	5.2	22.90	2	22.95	22.95	3.2	13,836	0.02%
2021/11/02	2	22.85	4	22.85	22.95	-2	13,927	-0.01%
2021/11/01	0.9	22.94	1.5	22.92	22.85	-0.7	13,985	0.00%
2021/10/29	0.1	22.85	0	0.00	22.90	0.1	13,998	0.00%
2021/10/28	3.2	22.84	0.5	22.90	22.90	2.7	13,916	0.02%
2021/10/27	5.2	22.85	2	22.90	22.90	3.2	13,939	0.02%
2021/10/26	3	22.87	1	22.90	22.90	2	14,081	0.01%
2021/10/25	0.5	22.80	0	0.00	22.80	0.5	13,961	0.00%
2021/10/22	5.9	22.67	0	0.00	22.80	5.9	14,068	0.04%
2021/10/21	0	0.00	29.3	22.85	22.80	-29.3	14,115	-0.21%
2021/10/20	0.1	22.80	2	22.73	22.80	-1.9	14,108	-0.01%
2021/10/19	0	0.00	7	22.80	22.80	-7	14,230	-0.05%
2021/10/18	1	22.65	2	22.65	22.70	-1	14,205	-0.01%
2021/10/15	1.2	22.50	32	22.55	22.60	-30.8	14,220	-0.22%
2021/10/14	5.2	22.40	0	0.00	22.40	5.2	14,164	0.04%
2021/10/12	3.1	22.27	0	0.00	22.50	3.1	14,367	0.02%
2021/10/08	1.1	22.41	2	22.45	22.40	-0.9	14,207	-0.01%
2021/10/07	0	0.00	30.5	22.60	22.55	-30.5	14,274	-0.21%
2021/10/06	1.4	22.45	0	0.00	22.40	1.4	14,279	0.01%
2021/10/05	8.1	22.35	5	22.40	22.35	3.1	14,240	0.02%
2021/10/04	2.9	22.45	3	22.35	22.45	-0.1	14,218	0.00%
2021/10/01	10.1	22.31	15	22.35	22.40	-4.9	14,208	-0.03%
2021/09/29	1.2	22.37	13	22.36	22.55	-11.8	13,960	-0.08%
2021/09/28	0.1	22.55	0	0.00	22.55	0.1	13,853	0.00%
2021/09/27	0	0.00	0.1	22.70	22.60	-0.1	13,842	0.00%
2021/09/24	0	0.00	2	22.65	22.60	-2	13,838	-0.01%
2021/09/23	1	22.45	118	22.36	22.50	-117	13,891	-0.84%	大賣/鉅額交易
2021/09/22	18.1	22.22	0	0.00	22.25	18.1	13,936	0.13%
2021/09/17	2.1	22.55	60	22.80	22.50	-57.9	13,614	-0.43%
2021/09/16	0.4	22.75	0	0.00	22.75	0.4	13,269	0.00%
2021/09/15	3	22.60	5	22.65	22.65	-2	13,272	-0.02%
2021/09/13	1.1	22.55	13.1	22.55	22.60	-12	13,394	-0.09%
2021/09/10	5.1	22.45	0	0.00	22.50	5.1	13,508	0.04%
2021/09/08	1.2	22.37	0	0.00	22.55	1.2	13,836	0.01%
2021/09/07	2.3	22.51	5	22.50	22.55	-2.7	13,793	-0.02%
2021/09/06	14.5	22.72	0.2	22.75	22.65	14.3	13,824	0.10%
2021/09/03	0	0.00	18	22.71	22.80	-18	13,838	-0.13%
2021/09/02	1.1	22.60	0	0.00	22.60	1.1	13,843	0.01%
2021/09/01	0.6	22.81	4.1	22.75	22.85	-3.5	13,752	-0.03%
2021/08/31	1	22.60	0	0.00	22.90	1	13,706	0.01%
2021/08/30	2	22.60	23	22.63	22.80	-21	13,469	-0.16%
2021/08/27	0	0.00	4	22.20	22.45	-4	13,317	-0.03%
2021/08/26	45.9	21.99	51	22.00	22.10	-5.2	13,130	-0.04%
2021/08/25	38	23.05	7	23.07	23.05	31	12,765	0.24%
2021/08/24	9	23.03	2	23.00	23.10	7	12,247	0.06%
2021/08/23	12	23.00	2.5	23.05	23.05	9.5	11,894	0.08%
2021/08/20	1	23.05	73	23.00	23.00	-72	11,824	-0.61%
2021/08/19	3.5	23.04	30.6	23.02	23.00	-27.1	12,066	-0.22%
2021/08/18	0	0.00	87	23.06	23.15	-87	11,913	-0.73%
2021/08/17	0	0.00	31	23.09	23.15	-31	11,877	-0.26%
2021/08/16	5.1	22.95	0.1	23.05	23.00	5	11,648	0.04%
2021/08/13	0	23.00	16	23.00	23.10	-16	11,574	-0.14%
2021/08/12	6.4	23.10	0.5	23.05	23.10	5.9	11,601	0.05%
2021/08/11	3	23.00	3	23.10	23.10	0	11,655	0.00%
2021/08/10	1	22.95	7	23.07	23.00	-6	11,701	-0.05%
2021/08/09	1	22.85	4	23.02	23.05	-3	12,092	-0.03%
2021/08/06	1	23.05	11	23.05	23.00	-10	12,215	-0.08%
2021/08/05	1.1	23.00	14.3	23.03	23.10	-13.2	12,567	-0.11%
2021/08/04	0	0.00	11.1	23.00	23.00	-11.1	13,387	-0.08%
2021/08/03	1	22.95	9	22.97	23.00	-8	13,574	-0.06%
2021/08/02	0	0.00	1	22.90	22.95	-1	13,711	-0.01%
2021/07/30	2.1	22.75	8.2	22.83	22.75	-6.1	13,755	-0.04%
2021/07/29	1	22.75	2	22.85	22.90	-1	13,733	-0.01%
2021/07/28	20	22.75	3.1	22.80	22.80	16.9	13,804	0.12%
2021/07/26	6	22.91	5	22.94	22.85	1	14,583	0.01%
2021/07/23	0	0.00	8	23.00	23.00	-8	14,578	-0.05%
2021/07/22	16	22.91	23	22.93	22.95	-7	14,534	-0.05%
2021/07/21	14.1	22.78	0.3	22.95	22.85	13.8	14,517	0.10%
2021/07/20	22	22.84	0.1	22.85	22.75	21.9	14,656	0.15%
2021/07/19	1.1	22.80	0	0.00	23.00	1.1	14,673	0.01%
2021/07/16	5.2	22.84	4	22.85	22.95	1.2	14,780	0.01%
2021/07/15	3	22.85	1	22.90	22.85	2	14,887	0.01%
2021/07/14	3	22.82	8	22.88	22.90	-5	14,975	-0.03%
2021/07/12	8	22.72	17	22.75	22.70	-9	15,188	-0.06%
2021/07/09	1	22.55	9	22.56	22.65	-8	15,270	-0.05%
2021/07/08	0	0.00	4	22.53	22.55	-4	15,284	-0.03%
2021/07/07	0.2	22.53	0	0.00	22.50	0.2	15,334	0.00%
2021/07/06	0.6	22.59	3	22.60	22.60	-2.4	15,402	-0.02%
2021/07/05	1	22.45	47	22.55	22.60	-46	15,468	-0.30%
2021/07/02	10.5	22.50	0	0.00	22.45	10.5	15,504	0.07%
2021/07/01	12	22.50	1	22.55	22.50	11	15,588	0.07%
2021/06/30	0.1	22.60	15.2	22.61	22.70	-15.1	15,659	-0.10%
2021/06/29	1	22.55	0	0.00	22.55	1	15,697	0.01%
2021/06/28	43	22.55	29	22.54	22.60	14	15,821	0.09%
2021/06/25	0	22.45	9	22.48	22.45	-9	15,888	-0.06%
2021/06/24	1	22.40	0	22.40	22.35	1	16,016	0.01%
2021/06/23	3	22.37	2	22.40	22.40	1	16,136	0.01%
2021/06/22	0.1	22.30	7	22.29	22.25	-6.9	16,061	-0.04%
2021/06/21	12	22.02	0.3	22.35	22.35	11.7	16,091	0.07%
2021/06/18	51.1	22.10	2	22.25	22.10	49.1	16,007	0.31%
2021/06/17	1.1	22.25	3	22.30	22.30	-2	15,716	-0.01%
2021/06/16	2.1	22.25	0.1	22.30	22.30	2	16,117	0.01%
2021/06/15	0	0.00	6	22.21	22.30	-6	16,149	-0.04%
2021/06/11	10	22.05	0	0.00	22.20	10	16,403	0.06%
2021/06/10	2	22.05	5	22.15	22.10	-3	16,643	-0.02%
2021/06/09	1.1	22.05	0	22.15	22.10	1	16,750	0.01%
2021/06/08	10	22.15	9.3	22.10	22.15	0.7	16,868	0.00%
2021/06/07	3.2	22.07	3	22.10	22.10	0.2	17,111	0.00%
2021/06/04	2.1	22.10	0	0.00	22.25	2.1	17,260	0.01%
2021/06/03	31.3	22.23	13.1	22.25	22.25	18.2	17,736	0.10%
2021/06/02	1.5	22.25	0	0.00	22.30	1.5	17,919	0.01%
2021/06/01	0	0.00	4	22.20	22.20	-4	17,974	-0.02%
2021/05/31	0.6	21.95	26	22.04	22.00	-25.4	18,220	-0.14%
2021/05/28	2.6	21.78	1	21.85	21.85	1.6	18,356	0.01%
2021/05/27	14.2	21.59	1	21.70	21.70	13.2	18,689	0.07%
2021/05/26	4	21.79	0	0.00	21.80	4	18,767	0.02%
2021/05/25	0.1	21.70	41	21.66	21.75	-40.9	18,950	-0.22%
2021/05/24	1.3	21.56	2	21.60	21.50	-0.7	18,997	0.00%
2021/05/21	0.1	21.70	20	21.75	21.65	-19.9	19,245	-0.10%
2021/05/20	4.2	21.44	15	21.41	21.55	-10.8	19,338	-0.06%
2021/05/19	1.5	21.65	3	21.65	21.65	-1.5	19,349	-0.01%
2021/05/18	5.3	21.50	0	0.00	21.65	5.3	19,349	0.03%
2021/05/17	5.5	21.19	24	21.20	21.10	-18.6	19,591	-0.09%
2021/05/14	0.6	21.71	0	0.00	21.70	0.6	19,253	0.00%
2021/05/13	30.5	21.52	13	21.42	21.45	17.5	19,039	0.09%
2021/05/12	41.4	21.50	23.4	21.72	21.50	17.9	18,657	0.10%
2021/05/11	7	22.37	16	22.55	22.40	-9	17,762	-0.05%
2021/05/10	0.1	22.75	1.6	22.60	22.80	-1.5	17,585	-0.01%
2021/05/07	2	22.45	23	22.46	22.50	-21	17,731	-0.12%
2021/05/06	5.1	22.33	0	0.00	22.35	5.1	17,811	0.03%
2021/05/05	6.1	22.27	0	22.30	22.20	6.1	17,760	0.03%
2021/05/04	12.3	22.46	30.4	22.27	22.25	-18.2	17,799	-0.10%
2021/05/03	18.6	22.40	1	22.50	22.40	17.6	17,488	0.10%
2021/04/29	1.2	22.90	4	22.95	22.90	-2.8	17,233	-0.02%
2021/04/28	11.3	22.90	0.1	22.95	23.00	11.2	17,252	0.07%
2021/04/27	10	22.91	0	0.00	22.95	10	17,516	0.06%
2021/04/26	5	22.75	6	22.90	23.00	-1	17,539	-0.01%
2021/04/23	8.1	22.72	0	0.00	22.75	8.1	17,481	0.05%
2021/04/22	32.4	22.90	3	22.85	22.90	29.4	17,542	0.17%
2021/04/21	16	22.92	6.2	22.94	22.90	9.8	17,411	0.06%
2021/04/20	8.3	22.90	0	0.00	22.90	8.3	17,307	0.05%
2021/04/19	10	22.90	21.2	22.98	23.00	-11.2	17,248	-0.06%
2021/04/16	10	22.55	43	22.70	22.70	-33	17,151	-0.19%
2021/04/15	3	22.50	6.1	22.46	22.50	-3.1	17,364	-0.02%
2021/04/14	2	22.20	35.5	22.28	22.25	-33.5	17,322	-0.19%
2021/04/13	11.5	22.20	9	22.28	22.25	2.5	17,373	0.01%
2021/04/12	1	22.15	6	22.10	22.15	-5	17,373	-0.03%
2021/04/09	6	22.09	1	22.10	22.10	5	17,436	0.03%
2021/04/08	1	22.10	5	22.15	22.10	-4	17,463	-0.02%
2021/04/07	2.5	22.10	3	22.18	22.20	-0.5	17,684	0.00%
2021/04/06	0.1	22.15	5.2	22.11	22.10	-5.1	17,678	-0.03%
2021/04/01	3.1	22.10	2.2	22.06	22.05	0.8	17,607	0.00%
2021/03/31	0	0.00	5	22.20	22.20	-5	17,499	-0.03%
2021/03/30	0	0.00	5.9	22.15	22.25	-5.9	17,349	-0.03%
2021/03/29	2.1	22.15	0	0.00	22.20	2.1	17,225	0.01%
2021/03/26	0.7	22.05	6	22.08	22.05	-5.3	17,110	-0.03%
2021/03/25	2	21.95	1	22.00	22.05	1	16,997	0.01%
2021/03/24	0.1	21.89	0	0.00	21.90	0.1	17,042	0.00%
2021/03/23	9.1	21.80	11	21.85	21.85	-1.9	17,006	-0.01%
2021/03/22	1.2	21.75	0	0.00	21.85	1.2	17,098	0.01%
2021/03/19	26.6	21.61	1	21.75	21.50	25.6	17,165	0.15%
2021/03/18	5	21.90	11	21.98	21.95	-6	16,788	-0.04%
2021/03/17	1.3	21.97	1	21.95	21.90	0.3	16,831	0.00%
2021/03/16	1.9	22.07	3	22.03	22.15	-1.2	16,770	-0.01%
2021/03/15	0.1	21.85	23	21.90	21.95	-22.9	17,043	-0.13%
2021/03/12	0.2	21.50	1	21.60	21.75	-0.9	17,330	0.00%
2021/03/11	1.3	21.75	12	21.75	21.60	-10.7	17,493	-0.06%
2021/03/10	5.4	21.55	8	21.56	21.60	-2.6	17,361	-0.01%
2021/03/09	4	21.55	13	21.51	21.50	-9	17,252	-0.05%
2021/03/08	4	21.05	8	21.12	21.10	-4	16,883	-0.02%
2021/03/05	3	21.10	3	21.03	21.10	0	16,766	0.00%
2021/03/04	2.2	21.06	2	21.20	21.05	0.2	17,400	0.00%
2021/03/03	3.5	21.26	1	21.20	21.25	2.5	17,280	0.01%
2021/03/02	1	21.30	16	21.29	21.15	-15	17,097	-0.09%
2021/02/26	15.2	20.99	1	21.05	20.85	14.2	16,741	0.08%
2021/02/25	2	21.25	43	21.27	21.35	-41	16,235	-0.25%
2021/02/24	109	21.24	10.5	21.15	21.10	98.5	16,143	0.61%	大買/
2021/02/23	3.3	21.09	6	21.08	21.10	-2.7	16,111	-0.02%
2021/02/22	14.2	20.82	11	20.95	20.80	3.2	15,976	0.02%
2021/02/19	9	20.82	23	20.85	20.90	-14.1	16,074	-0.09%
2021/02/18	3	20.85	7	20.90	20.85	-4	16,145	-0.02%
2021/02/17	32	20.77	9.4	20.77	20.80	22.6	16,250	0.14%
2021/02/05	5	20.58	20	20.58	20.60	-15	15,959	-0.09%
2021/02/04	2	20.45	0	0.00	20.40	2	16,049	0.01%
2021/02/03	3	20.45	12	20.50	20.40	-9	16,418	-0.05%
2021/02/01	4	20.34	3.1	20.40	20.30	0.9	16,805	0.01%
2021/01/29	36.4	20.23	0	0.00	20.20	36.4	16,838	0.22%
2021/01/28	26	20.37	0	0.00	20.35	26	16,605	0.16%
2021/01/27	5	20.62	0	0.00	20.40	5	16,491	0.03%
2021/01/26	6.7	20.50	0	0.00	20.45	6.7	16,490	0.04%
2021/01/25	5	20.59	0.1	20.70	20.70	4.9	16,461	0.03%
2021/01/22	6.3	20.40	5	20.44	20.40	1.3	16,638	0.01%
2021/01/21	3	20.57	9.1	20.70	20.50	-6.1	16,522	-0.04%
2021/01/20	25.2	20.60	4	20.75	20.50	21.2	16,491	0.13%
2021/01/19	22	20.92	0	0.00	20.90	22	16,147	0.14%
2021/01/18	7.3	20.90	6	20.90	20.95	1.3	16,144	0.01%
2021/01/15	6	21.08	7.2	21.16	21.05	-1.2	16,036	-0.01%
2021/01/14	11.1	21.30	1	21.30	21.30	10	16,029	0.06%
2021/01/13	1	21.30	1.1	21.30	21.25	-0.1	16,070	0.00%
2021/01/12	9	21.29	6	21.27	21.30	3	16,086	0.02%
2021/01/11	5.2	21.44	2.3	21.46	21.50	2.8	16,130	0.02%
2021/01/08	1.8	21.34	17	21.42	21.50	-15.2	16,091	-0.09%
2021/01/07	0.3	21.10	15	21.15	21.25	-14.7	15,881	-0.09%
2021/01/06	125	21.15	0.2	21.15	21.00	124.8	15,806	0.79%	大買/鉅額交易
2021/01/05	0.7	21.20	3	21.13	21.25	-2.3	15,685	-0.01%
2021/01/04	18	21.19	0	0.00	21.10	18	15,707	0.11%
2020/12/31	97.1	21.26	14	21.25	21.35	83.1	15,600	0.53%
2020/12/30	22	21.06	19	21.13	21.35	3	15,531	0.02%
2020/12/29	7	20.80	20	20.80	20.90	-13	15,347	-0.08%
2020/12/28	0	20.80	0	0.00	20.80	0	15,271	0.00%
2020/12/25	1	20.80	0	0.00	20.80	1	15,315	0.01%
2020/12/24	2	20.70	0	0.00	20.70	2	15,388	0.01%
2020/12/23	3	20.70	0	0.00	20.70	3	15,549	0.02%
2020/12/22	4	20.75	0	0.00	20.70	4	15,733	0.03%
2020/12/21	7	20.76	22.7	20.71	20.80	-15.7	16,113	-0.10%
2020/12/18	1	20.65	0	0.00	20.75	1	16,333	0.01%
2020/12/17	2	20.68	0	0.00	20.70	2	16,399	0.01%
2020/12/16	0.2	20.80	1	20.70	20.75	-0.8	16,431	0.00%
2020/12/15	33	20.54	0	0.00	20.60	33	16,446	0.20%
2020/12/14	13	20.73	8	20.80	20.65	5	16,425	0.03%
2020/12/11	3.2	20.75	0	0.00	20.85	3.2	16,384	0.02%
2020/12/10	8	20.51	0.1	20.65	20.60	7.9	16,209	0.05%
2020/12/09	44.2	20.51	56.4	20.52	20.60	-12.2	15,936	-0.08%
2020/12/08	24.5	20.83	53	20.83	20.85	-28.5	15,427	-0.18%
2020/12/07	31	21.23	0.1	21.25	21.30	30.9	15,022	0.21%
2020/12/04	8	21.33	15	21.30	21.35	-7	14,919	-0.05%
2020/12/03	10	21.20	0	0.00	21.25	10	14,870	0.07%
2020/12/02	12.9	21.28	9	21.29	21.35	3.9	14,919	0.03%
2020/12/01	1	21.25	5	21.25	21.40	-4	15,101	-0.03%
2020/11/30	1.2	21.32	0	0.00	21.30	1.2	15,230	0.01%
2020/11/27	18	21.39	5	21.35	21.40	13	14,897	0.09%
2020/11/26	7	21.40	1.7	21.47	21.50	5.3	14,990	0.04%
2020/11/25	0.3	21.55	1	21.50	21.50	-0.8	15,331	0.00%
2020/11/24	41	21.50	0	0.00	21.50	41	15,346	0.27%
2020/11/23	2	21.58	4	21.63	21.60	-2	15,409	-0.01%
2020/11/20	18	21.56	0	21.65	21.60	18	15,382	0.12%
2020/11/19	78.2	21.65	3.3	21.65	21.70	74.9	15,365	0.49%
2020/11/18	0	0.00	41	21.76	21.80	-41	15,276	-0.27%
2020/11/17	3	21.57	25	21.65	21.65	-22	15,116	-0.15%
2020/11/16	12	21.56	3.5	21.59	21.65	8.5	15,413	0.06%
2020/11/13	4	21.31	2	21.40	21.50	2	15,386	0.01%
2020/11/12	9	21.38	1	21.30	21.40	8	15,490	0.05%
2020/11/11	2.5	21.63	38.5	21.67	21.75	-36	15,461	-0.23%
2020/11/10	0.5	21.45	44.2	21.34	21.45	-43.7	15,358	-0.28%
2020/11/09	2.5	21.06	0	0.00	21.05	2.5	15,268	0.02%
2020/11/06	0	0.00	5	20.80	20.90	-5	15,375	-0.03%
2020/11/05	0.7	20.70	1	20.60	20.80	-0.3	15,553	0.00%
2020/11/04	4	20.48	5	20.50	20.50	-1	15,732	-0.01%
2020/11/03	4.7	20.52	1.3	20.52	20.60	3.4	17,096	0.02%
2020/11/02	0	0.00	1	20.20	20.45	-1	17,755	-0.01%
2020/10/30	8.5	20.11	1	20.15	20.05	7.5	18,137	0.04%
2020/10/29	9	20.18	0	0.00	20.15	9	18,163	0.05%
2020/10/28	17.7	20.29	1	20.30	20.30	16.7	18,424	0.09%
2020/10/27	17	20.28	0	0.00	20.40	17	18,600	0.09%
2020/10/26	0.2	20.50	1.2	20.28	20.40	-1	19,031	-0.01%
2020/10/23	15	20.23	0	0.00	20.30	15	19,443	0.08%
2020/10/22	31	20.20	0	0.00	20.40	31	19,734	0.16%
2020/10/21	14	20.23	0	0.00	20.20	14	19,868	0.07%
2020/10/20	4	20.24	0	0.00	20.25	4	19,924	0.02%
2020/10/19	15.8	20.34	0	0.00	20.35	15.8	19,994	0.08%
2020/10/16	7	20.39	0	0.00	20.30	7	20,192	0.03%
2020/10/15	30	20.50	0	0.00	20.45	30	20,375	0.15%
2020/10/14	28	20.61	0	0.00	20.60	28	20,450	0.14%
2020/10/13	23	20.58	0	0.00	20.65	23	20,613	0.11%
2020/10/12	12	20.69	2	20.78	20.75	10	20,746	0.05%
2020/10/08	2	20.70	0	0.00	20.80	2	20,795	0.01%
2020/10/07	3	20.75	0	0.00	20.70	3	20,850	0.01%
2020/10/05	3	20.60	3	20.60	20.65	0	21,185	0.00%
2020/09/30	3	20.62	0	0.00	20.55	3	21,281	0.01%
2020/09/29	0	0.00	0.9	20.70	20.60	-0.9	21,381	0.00%
2020/09/28	8	20.46	1	20.35	20.60	7	21,493	0.03%
2020/09/25	14.1	20.15	0	0.00	20.15	14.1	21,576	0.07%
2020/09/24	30	19.94	0	0.00	19.90	30	21,593	0.14%
2020/09/23	31	20.27	0	0.00	20.20	31	21,306	0.15%
2020/09/22	14.8	20.54	0	0.00	20.45	14.8	21,229	0.07%
2020/09/21	14.9	20.76	0	0.00	20.70	14.9	21,153	0.07%
2020/09/18	1.1	20.86	1	20.90	20.90	0.1	21,191	0.00%
2020/09/17	6	20.90	0	0.00	20.85	6	21,134	0.03%
2020/09/16	4.3	21.05	0	21.10	21.05	4.3	21,189	0.02%
2020/09/14	0.7	20.95	2.2	20.86	20.90	-1.5	21,452	-0.01%
2020/09/11	1.2	20.82	3	20.83	20.90	-1.8	21,704	-0.01%
2020/09/10	2	20.83	6	20.90	20.90	-4	21,867	-0.02%
2020/09/09	21	20.74	1	20.75	20.90	20	22,015	0.09%
2020/09/08	49.9	20.81	4	20.91	20.95	45.9	22,113	0.21%
2020/09/07	6.4	20.91	8	20.75	20.85	-1.6	22,380	-0.01%
2020/09/04	22	20.75	1	20.80	20.70	21	22,636	0.09%
2020/09/03	10	20.94	1	20.90	20.90	9	22,626	0.04%
2020/09/02	72	20.95	1	20.90	20.95	71	22,613	0.31%
2020/09/01	4	21.16	0	0.00	21.15	4	22,376	0.02%
2020/08/31	12	21.26	1	21.30	21.25	11	22,326	0.05%
2020/08/28	2	21.30	0	0.00	21.40	2	22,284	0.01%
2020/08/27	10	21.29	1	21.35	21.25	9	22,554	0.04%
2020/08/26	7	21.34	1.6	21.35	21.40	5.4	22,568	0.02%
2020/08/25	6.5	21.42	0	0.00	21.40	6.5	22,686	0.03%
2020/08/24	5	21.40	0	0.00	21.35	5	23,389	0.02%
2020/08/21	12	21.46	0	0.00	21.55	12	23,510	0.05%
2020/08/20	54.5	21.52	12	21.36	21.35	42.5	23,586	0.18%
2020/08/19	4	21.80	1	21.85	21.80	3	23,248	0.01%
2020/08/18	6	21.73	0	0.00	21.85	6	23,146	0.03%
2020/08/17	4.2	21.63	3	21.70	21.85	1.2	23,119	0.01%
2020/08/14	10	21.70	8	21.70	21.65	2	23,106	0.01%
2020/08/13	13	21.85	1	21.85	21.85	12	22,898	0.05%
2020/08/12	22	21.76	2	21.78	21.80	20	22,848	0.09%
2020/08/11	17	21.94	0	0.00	21.90	17	22,657	0.08%
2020/08/10	13	22.05	6	22.08	22.05	7	22,512	0.03%
2020/08/07	127	22.08	0	0.00	22.05	127	22,375	0.57%	大買/鉅額交易
2020/08/06	56	23.83	43	23.85	23.90	13	21,100	0.06%
2020/08/05	3	23.70	148	23.68	23.70	-145	20,604	-0.70%	大賣/鉅額交易
2020/08/04	7	23.44	3.7	23.47	23.45	3.3	20,273	0.02%
2020/08/03	25	23.40	1	23.50	23.35	24	20,124	0.12%
2020/07/31	12	23.60	9	23.65	23.60	3	19,865	0.02%
2020/07/30	11	23.66	10	23.65	23.80	1	19,824	0.01%
2020/07/29	0.4	23.55	36	23.60	23.55	-35.6	19,509	-0.18%
2020/07/28	2	23.08	1	23.15	23.15	1	19,384	0.01%
2020/07/27	12	23.22	8	23.28	23.00	4	19,502	0.02%
2020/07/24	4	23.25	0	0.00	23.25	4	19,610	0.02%
2020/07/23	6	23.46	0	0.00	23.40	6	19,689	0.03%
2020/07/22	5.6	23.40	17	23.49	23.50	-11.4	19,983	-0.06%
2020/07/21	1	23.25	3	23.25	23.20	-2	20,274	-0.01%
2020/07/20	14	23.12	10	23.12	23.10	4	20,291	0.02%
2020/07/17	0.1	23.10	8	23.20	23.10	-7.9	20,389	-0.04%
2020/07/16	1	23.00	0	0.00	23.00	1	20,541	0.00%
2020/07/15	0.1	23.10	1	22.95	23.10	-0.9	20,460	0.00%
2020/07/14	5	22.95	1	23.00	22.95	4	20,634	0.02%
2020/07/13	2	23.00	1	23.05	23.00	1	20,771	0.00%
2020/07/10	1	23.00	60	22.88	23.00	-59	20,880	-0.28%
2020/07/09	3	23.15	14	23.20	23.10	-11	20,974	-0.05%
2020/07/08	3.2	23.20	5.3	23.17	23.15	-2.1	21,036	-0.01%
2020/07/07	0	0.00	2	23.20	23.20	-2	21,085	-0.01%
2020/07/06	1	23.05	20.9	23.20	23.25	-19.9	21,036	-0.09%
2020/07/03	0	23.00	2	22.95	22.95	-2	20,969	-0.01%
2020/07/02	2	22.90	0	0.00	22.90	2	21,013	0.01%
2020/07/01	6.2	22.75	2	22.70	22.75	4.2	21,091	0.02%
2020/06/30	1	22.65	8	22.65	22.65	-7	21,044	-0.03%
2020/06/29	5	22.58	0	0.00	22.65	5	21,241	0.02%
2020/06/24	25	22.70	0	0.00	22.70	25	21,403	0.12%
2020/06/23	1	22.70	0	0.00	22.75	1	21,747	0.00%
2020/06/22	0	0.00	1.1	22.65	22.65	-1.1	21,869	0.00%
2020/06/19	5	22.56	4	22.65	22.50	1	22,331	0.00%
2020/06/18	8.1	22.68	2	22.65	22.60	6.1	22,537	0.03%
2020/06/17	8	22.78	5	22.80	22.80	3	22,695	0.01%
2020/06/16	5	22.76	0	0.00	22.75	5	23,541	0.02%
2020/06/15	7	22.69	2	22.80	22.60	5	24,996	0.02%
2020/06/12	11	22.62	17	22.46	22.85	-6	25,738	-0.02%
2020/06/11	22	23.28	6	23.35	23.00	16	26,333	0.06%
2020/06/10	1	23.20	35.1	23.33	23.50	-34.1	26,541	-0.13%
2020/06/09	7	23.14	7	23.10	23.10	0	27,478	0.00%
2020/06/08	2	23.13	4	23.20	23.20	-2	28,057	-0.01%
2020/06/05	14	23.11	0	0.00	23.15	14	28,075	0.05%
2020/06/04	23	23.15	10	23.15	23.15	13	28,505	0.05%
2020/06/03	26.6	23.11	0.4	23.20	23.20	26.3	28,829	0.09%
2020/06/02	11	23.05	0	0.00	23.10	11	28,794	0.04%
2020/06/01	27	23.01	1	23.00	22.95	26	28,723	0.09%
2020/05/29	3.9	22.57	7	22.64	22.85	-3.1	28,679	-0.01%
2020/05/28	12	22.60	9	22.63	22.50	3	28,147	0.01%
2020/05/27	0	0.00	10	22.40	22.60	-10	28,477	-0.04%
2020/05/26	0	0.00	40	22.33	22.30	-40	28,564	-0.14%
2020/05/25	0	0.00	9	21.92	22.10	-9	28,663	-0.03%
2020/05/22	4	22.08	0	0.00	21.95	4	28,784	0.01%
2020/05/21	2	22.10	34	22.17	22.20	-32	28,738	-0.11%
2020/05/20	24	22.09	12	22.10	22.10	12	28,722	0.04%
2020/05/19	0	0.00	21	22.08	22.10	-21	28,825	-0.07%
2020/05/18	27	21.85	0.9	21.90	21.80	26.1	28,773	0.09%
2020/05/14	6.1	21.85	0	0.00	21.90	6.1	28,788	0.02%
2020/05/13	27	21.95	2	21.95	21.95	25	28,675	0.09%
2020/05/12	3	21.93	5	21.90	21.95	-2	28,629	-0.01%
2020/05/11	10	22.10	32	22.03	22.00	-22	28,507	-0.08%
2020/05/08	10	21.82	15	21.93	21.75	-5	28,415	-0.02%
2020/05/07	3	21.82	0	0.00	21.75	3	28,399	0.01%
2020/05/06	10	21.55	7	21.65	21.65	3	28,314	0.01%
2020/05/05	30	21.82	3	21.75	21.80	27	28,213	0.10%
2020/05/04	28	21.71	1.3	21.66	21.65	26.8	28,264	0.09%
2020/04/30	11	22.13	156	22.14	22.05	-145	28,054	-0.52%	大賣/鉅額交易
2020/04/29	2	21.65	40	21.63	21.65	-38	27,876	-0.14%
2020/04/28	21	21.19	5	21.23	21.30	16	27,816	0.06%
2020/04/27	33	21.00	11.4	21.00	21.00	21.6	28,550	0.08%
2020/04/24	39	20.55	9	20.57	20.60	30	28,270	0.11%
2020/04/23	26	19.99	0	0.00	19.95	26	27,791	0.09%
2020/04/22	43.5	19.95	0	0.00	19.95	43.5	27,573	0.16%
2020/04/21	63	20.20	0	0.00	20.10	63	27,350	0.23%
2020/04/20	2	20.85	0	0.00	20.85	2	27,149	0.01%
2020/04/17	114	21.29	105	21.23	21.00	9	27,172	0.03%	大買/大賣/
2020/04/16	4.5	21.01	8	20.96	21.10	-3.5	26,963	-0.01%
2020/04/15	18	21.15	5	21.14	21.20	13	26,808	0.05%
2020/04/14	3.1	20.56	51	20.80	21.00	-47.9	26,794	-0.18%
2020/04/13	1.5	20.37	1	20.40	20.35	0.5	26,476	0.00%
2020/04/10	20.2	20.52	21	20.55	20.60	-0.8	26,350	0.00%
2020/04/09	6.2	20.15	35	20.06	20.15	-28.8	26,141	-0.11%
2020/04/08	18.3	19.90	2	19.95	19.95	16.3	26,046	0.06%
2020/04/07	4.6	19.81	7	19.84	19.75	-2.4	25,842	-0.01%
2020/04/06	3	19.60	0	0.00	19.50	3	25,612	0.01%
2020/04/01	12	19.51	0	0.00	19.50	12	25,371	0.05%
2020/03/31	13	19.50	0	0.00	19.65	13	25,177	0.05%
2020/03/30	7	19.50	2	19.85	19.60	5	24,766	0.02%
2020/03/27	1.2	19.90	4	19.91	19.85	-2.8	24,421	-0.01%
2020/03/26	63.5	19.41	4	19.29	19.45	59.5	23,970	0.25%
2020/03/25	8.3	19.48	19	19.36	19.50	-10.7	23,915	-0.04%
2020/03/24	10	18.75	14	18.76	18.60	-4	23,630	-0.02%
2020/03/23	14	18.07	13	17.90	17.95	1	23,369	0.00%
2020/03/20	189	17.97	93	18.16	18.65	96	23,198	0.41%	大買/
2020/03/19	122	17.74	7	17.35	17.25	115	22,229	0.52%	大買/鉅額交易
2020/03/18	47	19.13	22	19.03	19.05	25	20,736	0.12%
2020/03/17	215.4	19.49	41.1	19.50	19.45	174.3	19,882	0.88%	大買/鉅額交易
2020/03/16	40	20.35	2	20.38	20.10	38	18,962	0.20%
2020/03/13	76	20.34	4	20.06	21.15	72	18,356	0.39%
2020/03/12	19.2	21.80	176.4	21.70	21.80	-157.2	17,142	-0.92%	大賣/鉅額交易
2020/03/11	6	22.76	52	22.66	22.65	-46	16,380	-0.28%
2020/03/10	7.2	22.35	26	22.46	22.60	-18.8	16,170	-0.12%
2020/03/09	33.7	22.78	56	22.73	22.70	-22.3	15,642	-0.14%
2020/03/06	15	23.27	3	23.50	23.25	12	15,037	0.08%
2020/03/04	1.2	23.38	13.3	23.36	23.50	-12.1	14,668	-0.08%
2020/03/03	152.8	23.50	2	23.40	23.50	150.8	14,488	1.04%	大買/鉅額交易
2020/03/02	20.2	23.24	10	23.25	23.20	10.2	14,264	0.07%
2020/02/27	2	23.68	100	23.75	23.70	-98	14,559	-0.67%
2020/02/26	3.3	23.80	0	0.00	23.90	3.3	14,324	0.02%
2020/02/25	5	23.89	6	23.95	24.00	-1	14,066	-0.01%
2020/02/24	0	0.00	45.9	24.05	24.10	-45.9	13,918	-0.33%
2020/02/21	2	24.45	0.1	24.50	24.40	1.9	13,810	0.01%
2020/02/20	2	24.58	0	0.00	24.50	2	13,714	0.01%
2020/02/19	1	24.55	0	0.00	24.60	1	13,555	0.01%
2020/02/18	0	0.00	3.2	24.40	24.40	-3.2	13,428	-0.02%
2020/02/13	0	0.00	19	24.05	24.10	-19	13,349	-0.14%
2020/02/12	17	24.04	1.3	24.10	24.00	15.7	13,399	0.12%
2020/02/11	4	24.10	4	24.05	24.10	0	13,312	0.00%
2020/02/10	2	23.90	0	0.00	24.05	2	13,321	0.02%
2020/02/07	0.1	24.10	12	24.05	24.10	-11.9	13,408	-0.09%
2020/02/06	0.4	24.15	6	24.04	24.15	-5.6	13,448	-0.04%
2020/02/05	20.1	23.60	0.9	23.85	23.80	19.2	13,457	0.14%
2020/02/04	25.2	23.39	8	23.55	23.55	17.2	13,309	0.13%
2020/02/03	8	23.23	11	23.05	23.45	-3	13,336	-0.02%
2020/01/31	14.2	23.65	5	23.75	23.60	9.2	13,143	0.07%
2020/01/30	28	23.62	70	23.71	23.50	-42	12,848	-0.33%
2020/01/20	7	24.40	2	24.50	24.55	5	11,839	0.04%
2020/01/17	0	0.00	5	24.20	24.35	-5	11,632	-0.04%
2020/01/16	0.1	24.00	0	0.00	24.00	0.1	11,577	0.00%
2020/01/15	1	23.95	0.2	24.00	24.00	0.8	11,652	0.01%
2020/01/14	8	23.95	18.2	24.00	24.00	-10.2	11,648	-0.09%
2020/01/13	1	23.70	23.2	23.79	23.90	-22.2	11,468	-0.19%
2020/01/10	0	0.00	3	23.55	23.60	-3	11,338	-0.03%
2020/01/09	1	23.50	10.4	23.40	23.50	-9.4	11,236	-0.08%
2020/01/08	62.1	23.25	0	0.00	23.25	62.1	11,153	0.56%
2020/01/07	7	23.57	20	23.60	23.55	-13	10,817	-0.12%
2020/01/06	5	23.70	6	23.70	23.70	-1	10,787	-0.01%
2020/01/03	2.7	23.78	3	23.85	23.85	-0.3	10,770	0.00%
2020/01/02	3	23.68	5	23.69	23.70	-2	10,775	-0.02%
2019/12/31	2.1	23.78	0	0.00	23.70	2.1	10,678	0.02%
2019/12/27	1	23.90	15	23.84	23.95	-14	10,620	-0.13%
2019/12/26	0	0.00	15	23.82	23.85	-15	10,649	-0.14%
2019/12/24	1	23.80	0	0.00	23.85	1	11,117	0.01%
2019/12/23	2	23.80	8	23.85	23.95	-6	11,246	-0.05%
2019/12/20	2	24.00	8	24.03	23.90	-6	11,508	-0.05%
2019/12/19	1	23.85	30	24.00	24.00	-29	11,463	-0.25%
2019/12/18	0	0.00	2	23.80	23.90	-2	11,314	-0.02%
2019/12/17	0	0.00	74	23.52	23.60	-74	11,273	-0.66%
2019/12/16	1	23.20	0.4	23.25	23.20	0.6	11,028	0.01%
2019/12/13	0	0.00	16	23.25	23.30	-16	11,039	-0.14%
2019/12/12	30	23.02	13	23.08	23.10	17	10,927	0.16%
2019/12/11	3	22.95	0	0.00	22.95	3	10,866	0.03%
2019/12/10	0	0.00	3	22.95	23.00	-3	10,902	-0.03%
2019/12/05	1	22.90	0.2	23.00	22.90	0.8	11,528	0.01%
2019/12/04	1	22.90	5.5	22.91	23.00	-4.5	11,564	-0.04%
2019/12/03	60	22.90	4	22.98	23.00	56	11,580	0.48%
2019/11/29	2	22.95	10.4	22.95	22.95	-8.4	11,612	-0.07%
2019/11/28	0	0.00	46	22.95	23.00	-46	11,593	-0.40%
2019/11/27	1	22.95	11	23.00	23.00	-10	11,783	-0.08%
2019/11/25	2	22.90	0	0.00	22.80	2	10,965	0.02%
2019/11/22	0.2	22.90	0.5	22.90	22.90	-0.2	11,170	0.00%
2019/11/21	2	22.65	0	22.80	22.65	2	11,226	0.02%
2019/11/19	0	0.00	2	22.73	22.90	-2	11,302	-0.02%
2019/11/18	0	0.00	0.5	22.80	22.80	-0.5	11,331	0.00%
2019/11/14	0	0.00	2	22.65	22.60	-2	11,438	-0.02%
2019/11/13	3	22.73	0	0.00	22.60	3	11,539	0.03%
2019/11/12	2	22.78	0	0.00	22.80	2	11,527	0.02%
2019/11/11	4	22.65	30	22.70	22.80	-26	11,606	-0.22%
2019/11/08	1	22.70	1	22.80	22.80	0	11,848	0.00%
2019/11/06	1.8	22.74	1.1	22.85	22.75	0.7	12,798	0.01%
2019/11/05	0.5	22.75	0	0.00	22.75	0.5	12,933	0.00%
2019/11/04	0	0.00	6	22.55	22.70	-6	13,020	-0.05%
2019/11/01	0	0.00	5	22.49	22.50	-5	13,185	-0.04%
2019/10/31	0	0.00	4	22.40	22.35	-4	13,385	-0.03%
2019/10/30	7.2	22.22	2	22.30	22.35	5.2	13,344	0.04%
2019/10/29	5	22.25	15	22.28	22.30	-10	13,517	-0.07%
2019/10/28	5.3	22.30	6	22.30	22.30	-0.7	13,625	-0.01%
2019/10/25	0	0.00	0	22.30	22.30	0	13,741	0.00%
2019/10/23	2	21.95	0	0.00	22.00	2	13,820	0.01%
2019/10/22	0	0.00	5	22.20	22.25	-5	13,707	-0.04%
2019/10/21	0.2	22.25	0	0.00	22.20	0.2	13,680	0.00%
2019/10/18	0	0.00	7.4	22.07	22.05	-7.4	13,716	-0.05%
2019/10/17	0.6	22.15	5.2	22.15	22.10	-4.6	13,774	-0.03%
2019/10/16	6	22.05	0	0.00	22.10	6	13,738	0.04%
2019/10/15	50	21.95	0	0.00	22.05	50	13,859	0.36%
2019/10/14	0.7	22.10	0	0.00	22.05	0.7	13,958	0.00%
2019/10/08	0	0.00	10	22.05	22.10	-10	13,947	-0.07%
2019/10/04	0	0.00	8	21.89	22.00	-8	14,101	-0.06%
2019/10/03	3	21.80	0	0.00	21.80	3	14,166	0.02%
2019/10/02	0	0.00	1	22.10	21.95	-1	14,160	-0.01%
2019/10/01	22	21.98	0	0.00	22.05	22	14,155	0.16%
2019/09/27	5	21.81	2	21.90	21.80	3	13,955	0.02%
2019/09/26	22.6	22.00	0	22.10	21.95	22.5	13,866	0.16%
2019/09/25	2.5	22.01	0.3	22.15	22.10	2.2	13,860	0.02%
2019/09/24	5.8	22.17	0	0.00	22.15	5.8	13,610	0.04%
2019/09/23	13	22.16	0	0.00	22.20	13	13,511	0.10%
2019/09/20	0.7	22.50	1	22.30	22.40	-0.3	13,608	0.00%
2019/09/19	4.8	22.26	3	22.25	22.25	1.8	13,402	0.01%
2019/09/18	0.3	22.35	0.1	22.35	22.25	0.2	13,475	0.00%
2019/09/17	3	22.08	1	22.20	22.20	2	13,455	0.01%
2019/09/16	13	22.01	1	22.10	22.10	12	13,651	0.09%
2019/09/12	3	22.10	6	22.08	22.00	-3	13,649	-0.02%
2019/09/11	4	21.95	71	22.00	22.00	-67	13,909	-0.48%
2019/09/10	5	21.90	1	22.00	22.00	4	13,768	0.03%
2019/09/09	1	21.55	0	0.00	21.65	1	13,534	0.01%
2019/09/06	12	21.45	0	0.00	21.55	12	13,409	0.09%
2019/09/05	2	21.50	0	0.00	21.50	2	13,401	0.01%
2019/09/04	10	21.30	1	21.30	21.45	9	13,652	0.07%
2019/09/03	2	21.40	0	0.00	21.35	2	13,704	0.01%
2019/08/30	0	0.00	1	21.35	21.50	-1	14,109	-0.01%
2019/08/29	21.7	21.21	0	0.00	21.20	21.7	14,016	0.15%
2019/08/28	5	21.30	0	0.00	21.20	5	14,105	0.04%
2019/08/27	7	21.18	0	0.00	21.25	7	14,236	0.05%
2019/08/26	4	21.25	1	21.20	21.20	3	14,353	0.02%
2019/08/23	1	21.40	10	21.35	21.45	-9	14,436	-0.06%
2019/08/22	10	21.20	0	0.00	21.35	10	14,497	0.07%
2019/08/21	5	21.20	0	0.00	21.15	5	14,802	0.03%
2019/08/19	71	21.40	0	0.00	21.35	71	14,771	0.48%
2019/08/16	23	21.03	0	0.00	21.25	23	14,775	0.16%
2019/08/15	3	21.07	7	21.12	21.15	-4	14,743	-0.03%
2019/08/14	6	21.23	0.7	21.30	21.20	5.3	14,896	0.04%
2019/08/13	23	21.23	1	21.45	21.15	22	14,958	0.15%
2019/08/12	42	21.46	2	21.50	21.55	40	14,659	0.27%
2019/08/08	8	22.74	40	22.80	22.80	-32	14,130	-0.23%
2019/08/07	1.5	22.77	5	22.80	22.70	-3.5	13,781	-0.03%
2019/08/06	116.1	22.72	0	0.00	22.80	116.1	13,633	0.85%	大買/鉅額交易
2019/08/05	1	22.90	5	22.95	23.00	-4	13,534	-0.03%
2019/08/02	18.5	22.84	8.1	22.86	22.95	10.5	13,376	0.08%
2019/08/01	1	23.10	0	0.00	23.10	1	13,283	0.01%
2019/07/31	0	0.00	16	23.28	23.40	-16	13,181	-0.12%
2019/07/30	0	0.00	100	23.20	23.25	-100	12,971	-0.77%
2019/07/25	21	23.10	0	0.00	23.15	21	13,305	0.16%
2019/07/24	3.5	23.06	0	0.00	23.10	3.5	13,494	0.03%
2019/07/23	0.1	23.05	0	0.00	23.10	0.1	13,579	0.00%
2019/07/22	0	0.00	2	23.10	23.10	-2	13,645	-0.01%
2019/07/19	5	23.00	70	23.10	23.10	-65	13,669	-0.48%
2019/07/18	0	0.00	1	23.00	23.05	-1	13,691	-0.01%
2019/07/17	0	0.00	1	23.10	23.10	-1	13,705	-0.01%
2019/07/16	0	0.00	6	22.95	23.00	-6	13,557	-0.04%
2019/07/15	0	0.00	11	22.95	22.90	-11	13,661	-0.08%
2019/07/11	9	22.85	8	22.93	22.90	1	13,821	0.01%
2019/07/10	0	0.00	5	22.85	22.85	-5	13,815	-0.04%
2019/07/09	0	0.00	6	22.75	22.70	-6	13,823	-0.04%
2019/07/05	0	0.00	1	22.85	22.85	-1	13,944	-0.01%
2019/07/04	1	22.80	5	22.80	22.80	-4	14,021	-0.03%
2019/07/02	0	0.00	1	22.75	22.80	-1	14,214	-0.01%
2019/06/25	0	0.00	0.1	22.70	22.70	-0.1	14,438	0.00%
2019/06/24	0	0.00	46	22.65	22.70	-46	14,435	-0.32%
2019/06/21	1	22.50	3.8	22.62	22.50	-2.8	14,485	-0.02%
2019/06/20	0	0.00	23	22.74	22.70	-23	14,356	-0.16%
2019/06/19	0	0.00	27	22.66	22.70	-27	14,359	-0.19%
2019/06/18	0	0.00	0	22.30	22.30	0	14,115	0.00%
2019/06/17	0	0.00	1	22.30	22.20	-1	14,261	-0.01%
2019/06/12	70	21.93	6	21.97	21.95	64	14,568	0.44%
2019/06/11	70	22.47	1	22.65	22.25	69	14,295	0.48%
2019/06/10	0.1	22.75	0	0.00	22.75	0.1	14,171	0.00%
2019/06/06	4	22.68	90.3	22.65	22.70	-86.3	14,044	-0.61%
2019/06/05	7	22.59	3.1	22.65	22.50	3.9	13,920	0.03%
2019/06/04	1	22.60	2	22.55	22.60	-1	13,830	-0.01%
2019/06/03	1	22.40	4	22.35	22.35	-3	13,739	-0.02%
2019/05/31	6	22.37	20	22.50	22.60	-14	13,666	-0.10%
2019/05/30	0	0.00	9	22.38	22.45	-9	13,369	-0.07%
2019/05/29	0	0.00	13	22.27	22.30	-13	13,525	-0.10%
2019/05/28	0	0.00	4	22.20	22.20	-4	13,567	-0.03%
2019/05/27	2	22.10	13	22.16	22.15	-11	13,278	-0.08%
2019/05/24	5	22.08	47	22.06	22.10	-42	13,360	-0.31%
2019/05/23	5	21.85	0	0.00	21.90	5	13,387	0.04%
2019/05/22	2	22.00	5	22.00	21.95	-3	13,370	-0.02%
2019/05/21	2	22.15	17	22.17	22.20	-15	13,414	-0.11%
2019/05/20	1.4	21.90	8	21.88	21.85	-6.6	13,181	-0.05%
2019/05/17	4	21.85	20	21.60	21.55	-16	13,055	-0.12%
2019/05/16	2	21.50	13	21.46	21.50	-11	13,093	-0.08%
2019/05/15	4	21.54	0	0.00	21.50	4	13,179	0.03%
2019/05/14	2	21.40	31	21.40	21.40	-29	13,298	-0.22%
2019/05/13	4.1	21.59	1	21.55	21.50	3.1	13,300	0.02%
2019/05/10	16	21.80	2.8	21.81	21.60	13.2	13,452	0.10%
2019/05/09	16	21.76	15.1	21.85	21.70	0.9	13,437	0.01%
2019/05/08	11	21.90	0	0.00	21.90	11	13,381	0.08%
2019/05/07	0.3	21.95	130	21.95	21.95	-129.7	13,383	-0.97%	大賣/鉅額交易
2019/05/06	38	21.77	0	0.00	21.80	38	13,447	0.28%
2019/05/03	0	0.00	203	22.02	22.00	-203	13,361	-1.52%	大賣/鉅額交易
2019/05/02	4.9	22.05	59	22.10	22.00	-54.1	13,187	-0.41%
2019/04/30	2	22.00	31	21.92	22.05	-29	12,997	-0.22%
2019/04/29	3	21.68	59.4	21.84	21.90	-56.4	12,813	-0.44%
2019/04/26	0	0.00	20	21.58	21.60	-20	12,793	-0.16%
2019/04/24	130	21.44	19.8	21.49	21.50	110.2	12,837	0.86%	大買/鉅額交易
2019/04/22	10	21.35	1	21.40	21.35	9	13,112	0.07%
2019/04/19	0	0.00	33	21.38	21.55	-33	13,184	-0.25%
2019/04/18	1	21.25	0	0.00	21.35	1	13,089	0.01%
2019/04/17	3	21.30	0	0.00	21.35	3	13,227	0.02%
2019/04/16	10.1	21.30	0	0.00	21.30	10.1	13,163	0.08%
2019/04/12	3	21.25	31	21.30	21.30	-28	13,147	-0.21%
2019/04/11	0	21.30	10	21.30	21.30	-10	13,060	-0.08%
2019/04/10	0	0.00	1	21.25	21.30	-1	13,026	-0.01%
2019/04/09	5.1	21.20	19	21.17	21.25	-13.9	13,024	-0.11%
2019/04/02	0	0.00	10	21.10	21.10	-10	12,674	-0.08%
2019/04/01	0	0.00	0	21.10	21.10	0	12,738	0.00%
2019/03/29	0.2	21.10	1	21.10	21.10	-0.8	12,527	-0.01%
2019/03/28	4	21.00	0	0.00	21.05	4	12,396	0.03%
2019/03/27	10	21.05	0	0.00	21.10	10	12,282	0.08%
2019/03/26	0	0.00	22	20.95	21.10	-22	12,412	-0.18%
2019/03/25	9	20.92	3	20.95	20.90	6	12,408	0.05%
2019/03/22	3.9	21.06	10	21.10	21.10	-6.1	12,398	-0.05%
2019/03/20	1	21.00	7	21.06	21.10	-6	12,349	-0.05%
2019/03/19	1	21.05	11	21.05	21.00	-10	12,260	-0.08%
2019/03/18	1	20.90	12.1	20.95	21.00	-11.1	12,225	-0.09%
2019/03/15	2	20.88	10	20.95	20.85	-8	12,204	-0.07%
2019/03/14	1	21.00	0	0.00	20.95	1	12,020	0.01%
2019/03/13	1	20.90	0	0.00	21.00	1	12,131	0.01%
2019/03/12	2	20.95	0	0.00	21.00	2	12,198	0.02%
2019/03/11	0	0.00	9	20.87	20.80	-9	12,255	-0.07%
2019/03/07	6.8	20.90	0	0.00	20.95	6.8	13,755	0.05%
2019/03/06	1	20.85	2	20.90	20.90	-1	13,759	-0.01%
2019/03/05	8.7	20.81	0	0.00	20.80	8.7	13,811	0.06%
2019/03/04	1	20.70	0	0.00	20.95	1	13,833	0.01%
2019/02/27	14	20.70	1	20.80	20.80	13	13,662	0.10%
2019/02/26	2.8	20.75	0	20.80	20.80	2.8	13,556	0.02%
2019/02/21	1	20.60	0	0.00	20.70	1	13,426	0.01%
2019/02/20	2	20.60	0	0.00	20.60	2	13,380	0.01%
2019/02/19	0.5	20.60	1	20.60	20.55	-0.5	13,330	0.00%
2019/02/14	1	20.60	2	20.70	20.60	-1	13,277	-0.01%
2019/02/13	1	20.60	11.3	20.65	20.60	-10.3	13,139	-0.08%
2019/02/12	3	20.57	20	20.60	20.60	-17	12,983	-0.13%
2019/02/11	4	20.45	10	20.45	20.40	-6	13,010	-0.05%
2019/01/30	0.2	20.40	6	20.40	20.40	-5.8	12,914	-0.04%
2019/01/28	3	20.30	1	20.35	20.30	2	12,742	0.02%
2019/01/25	9.3	20.24	13	20.25	20.25	-3.8	12,709	-0.03%
2019/01/24	0	0.00	20	20.15	20.20	-20	12,642	-0.16%
2019/01/23	0	0.00	0	20.20	20.10	0	12,812	0.00%
2019/01/21	0	0.00	2	20.20	20.15	-2	12,872	-0.02%
2019/01/18	0	0.00	1	20.20	20.20	-1	12,918	-0.01%
2019/01/17	2	20.00	1	20.00	20.05	1	13,148	0.01%
2019/01/15	7	20.01	0	0.00	20.15	7	13,330	0.05%
2019/01/11	0	0.00	1	20.20	20.20	-1	13,167	-0.01%
2019/01/10	0	0.00	3	20.15	20.20	-3	13,134	-0.02%
2019/01/09	0	0.00	6	20.13	20.20	-6	13,208	-0.05%
2019/01/08	2	20.00	0.8	20.00	19.95	1.2	13,166	0.01%
2019/01/03	0	0.00	11	19.90	19.90	-11	14,644	-0.08%
2019/01/02	3	19.83	0	0.00	19.80	3	14,784	0.02%
2018/12/28	1	20.00	11.1	19.91	20.00	-10.1	14,930	-0.07%
2018/12/27	0	0.00	5	19.90	19.85	-5	15,072	-0.03%
2018/12/26	3	19.65	5	19.70	19.70	-2	15,158	-0.01%
2018/12/25	2	19.63	0	0.00	19.65	2	15,243	0.01%
2018/12/24	5	19.68	0	0.00	19.80	5	15,418	0.03%
2018/12/22	0	0.00	5	19.75	19.70	-5	15,400	-0.03%
2018/12/21	1	19.75	0	0.00	19.75	1	15,610	0.01%
2018/12/20	1	19.80	6	19.82	19.90	-5	15,670	-0.03%
2018/12/19	6	19.71	0	0.00	19.90	6	15,710	0.04%
2018/12/18	1	19.70	0	0.00	19.80	1	15,626	0.01%
2018/12/17	7	19.84	0	0.00	19.85	7	15,797	0.04%
2018/12/14	1	19.80	0	0.00	19.95	1	15,718	0.01%
2018/12/13	0	0.00	1	20.00	19.90	-1	15,678	-0.01%
2018/12/10	23	19.75	0	0.00	19.75	23	15,478	0.15%
2018/12/07	3	19.88	31	19.85	19.85	-28	15,470	-0.18%
2018/12/06	15	19.85	0	0.00	19.90	15	15,479	0.10%
2018/12/05	0	0.00	2	19.95	19.95	-2	15,370	-0.01%
2018/12/04	0	0.00	1	20.00	20.00	-1	15,341	-0.01%
2018/11/30	3	20.10	0	0.00	19.95	3	14,999	0.02%
2018/11/29	0	0.00	20	20.18	20.20	-20	13,787	-0.15%
2018/11/28	0.9	20.35	0	0.00	20.25	0.9	13,781	0.01%
2018/11/27	0	0.00	0.6	20.35	20.35	-0.6	13,689	0.00%
2018/11/22	0	0.00	1	20.30	20.35	-1	13,672	-0.01%
2018/11/21	0	0.00	10	20.40	20.35	-10	13,660	-0.07%
2018/11/19	0.5	20.45	1	20.45	20.45	-0.5	13,610	0.00%
2018/11/16	0.1	20.40	2	20.38	20.40	-1.9	13,653	-0.01%
2018/11/15	2	20.20	0	0.00	20.30	2	13,690	0.01%
2018/11/14	0	0.00	1.8	20.34	20.40	-1.8	13,744	-0.01%
2018/11/13	0	0.00	2	20.20	20.00	-2	13,770	-0.01%
2018/11/08	2	20.10	30	20.15	20.30	-28	13,805	-0.20%
2018/11/07	0	0.00	9	19.97	20.00	-9	13,680	-0.07%
2018/11/05	1	19.55	0	0.00	19.75	1	14,503	0.01%
2018/11/02	1	19.50	0	0.00	19.65	1	15,174	0.01%
2018/11/01	67	19.45	0	0.00	19.40	67	15,487	0.43%
2018/10/31	0	0.00	1	19.50	19.55	-1	15,679	-0.01%
2018/10/30	6	19.30	0	0.00	19.40	6	15,741	0.04%
2018/10/29	5	19.35	17	19.35	19.40	-12	15,706	-0.08%
2018/10/26	4	19.46	0	0.00	19.50	4	15,824	0.03%
2018/10/25	51.3	19.25	40	19.33	19.40	11.3	15,814	0.07%
2018/10/24	66.2	19.37	0	0.00	19.50	66.2	15,712	0.42%
2018/10/23	23	19.65	0	0.00	19.60	23	15,663	0.15%
2018/10/22	51	19.73	0	0.00	19.90	51	15,776	0.32%
2018/10/19	1	19.70	73	19.77	19.85	-72	15,905	-0.45%
2018/10/18	0	0.00	5.2	19.76	19.80	-5.2	15,881	-0.03%
2018/10/17	19.6	19.82	2	19.85	19.75	17.6	15,910	0.11%
2018/10/16	26	19.82	10	19.85	19.80	16	15,759	0.10%
2018/10/15	15.5	19.86	0	0.00	19.80	15.5	15,581	0.10%
2018/10/12	52	19.82	0	0.00	20.10	52	15,337	0.34%
2018/10/11	160	20.04	21	20.10	19.95	139	14,895	0.93%	大買/鉅額交易
2018/10/08	0	0.00	4	20.48	20.50	-4	13,803	-0.03%
2018/10/05	15.2	20.40	0	0.00	20.40	15.2	13,606	0.11%
2018/10/04	3	20.45	0	0.00	20.50	3	13,384	0.02%
2018/10/03	11	20.55	0	0.00	20.55	11	13,224	0.08%
2018/10/02	15.1	20.70	0	0.00	20.60	15.1	13,181	0.11%
2018/10/01	6	20.82	0	0.00	20.85	6	13,018	0.05%
2018/09/28	75.1	20.82	2	20.80	20.80	73.1	13,046	0.56%
2018/09/27	4	20.75	1	20.85	20.95	3	12,889	0.02%
2018/09/26	6	20.78	5	20.75	20.80	1	12,705	0.01%
2018/09/25	20	20.70	2	20.75	20.80	18	12,703	0.14%
2018/09/21	13.2	20.68	0	0.00	20.70	13.2	12,669	0.10%
2018/09/20	6	20.61	0	0.00	20.60	6	12,513	0.05%
2018/09/19	0	0.00	2	20.50	20.55	-2	12,606	-0.02%
2018/09/18	1	20.45	22	20.45	20.40	-21	12,690	-0.17%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/14	15.9	20.50	0	0.00	20.45	15.9	12,890	0.12%
2018/09/13	5.6	20.42	0	0.00	20.55	5.6	13,007	0.04%
2018/09/12	1	20.40	10	20.45	20.40	-9	13,026	-0.07%
2018/09/10	6	20.35	2	20.33	20.35	4	13,387	0.03%
2018/09/07	21	20.40	4	20.45	20.40	17	13,665	0.12%
2018/09/06	0.2	20.55	0	20.55	20.50	0.2	13,713	0.00%
2018/09/05	4	20.38	0	0.00	20.35	4	13,747	0.03%
2018/09/03	1.7	20.58	0	0.00	20.50	1.7	13,686	0.01%
2018/08/30	0	0.00	0.2	20.60	20.40	-0.2	13,775	0.00%
2018/08/27	2	20.40	0	0.00	20.35	2	13,980	0.01%
2018/08/24	11	20.49	0	0.00	20.50	11	14,136	0.08%
2018/08/23	0	0.00	5	20.45	20.55	-5	15,122	-0.03%
2018/08/22	23	20.50	2	20.50	20.50	21	15,393	0.14%
2018/08/21	0	0.00	2	20.45	20.45	-2	15,264	-0.01%
2018/08/20	0	0.00	1	20.30	20.35	-1	15,243	-0.01%
2018/08/16	3	20.12	0	0.00	20.15	3	15,237	0.02%
2018/08/15	14.8	20.23	5	20.30	20.20	9.8	15,188	0.06%
2018/08/14	35	20.35	0	0.00	20.35	35	15,051	0.23%
2018/08/13	18.7	20.37	0.2	20.65	20.40	18.5	15,029	0.12%
2018/08/10	35	20.46	21	20.48	20.50	14	14,979	0.09%
2018/08/09	33	21.34	3.2	21.38	21.35	29.8	14,262	0.21%
2018/08/08	2	21.28	5	21.25	21.30	-3	13,596	-0.02%
2018/08/07	2	21.25	5	21.20	21.25	-3	13,425	-0.02%
2018/08/06	27	21.15	21	21.17	21.20	6	13,258	0.05%
2018/08/03	1	21.00	0	0.00	21.05	1	13,145	0.01%
2018/08/02	30	20.95	0	0.00	20.95	30	13,076	0.23%
2018/07/31	2	20.95	33	21.00	21.05	-31	12,901	-0.24%
2018/07/30	50	21.00	0	0.00	21.00	50	12,737	0.39%
2018/07/27	2	20.95	1	21.00	21.00	1	12,644	0.01%
2018/07/26	130	20.86	0	0.00	20.90	130	12,461	1.04%	大買/鉅額交易
2018/07/23	5	20.70	0	0.00	20.75	5	12,613	0.04%
2018/07/19	1	20.65	0	0.00	20.60	1	12,655	0.01%
2018/07/18	0	0.00	10	20.70	20.75	-10	12,722	-0.08%
2018/07/17	0	0.00	1	20.70	20.60	-1	12,746	-0.01%
2018/07/13	0	0.00	1	20.65	20.65	-1	12,872	-0.01%
2018/07/11	5	20.45	0	0.00	20.40	5	12,950	0.04%
2018/07/09	0	0.00	11	20.40	20.35	-11	13,016	-0.08%
2018/07/06	14	20.20	1	20.20	20.25	13	13,005	0.10%
2018/07/05	4	20.25	3	20.25	20.20	1	12,962	0.01%
2018/07/03	0.3	20.30	0	0.00	20.20	0.3	13,139	0.00%
2018/07/02	2	20.33	0	0.00	20.30	2	13,109	0.02%
2018/06/29	0	0.00	1	20.60	20.60	-1	13,082	-0.01%
2018/06/27	2.2	20.35	0	0.00	20.35	2.2	12,830	0.02%
2018/06/26	1	20.40	0	0.00	20.35	1	12,851	0.01%
2018/06/25	0	0.00	51	20.55	20.45	-51	12,814	-0.40%
2018/06/21	0.4	20.60	0	0.00	20.50	0.4	12,710	0.00%
2018/06/20	1.5	20.60	0	0.00	20.50	1.5	12,782	0.01%
2018/06/19	60	20.43	4	20.59	20.40	56	12,743	0.44%
2018/06/15	1	20.75	4	20.78	20.70	-3	12,463	-0.02%
2018/06/14	16	20.79	3.5	20.80	20.70	12.5	12,164	0.10%
2018/06/13	20	20.90	0	0.00	20.90	20	12,149	0.16%
2018/06/12	2.1	20.90	0	0.00	20.90	2.1	12,537	0.02%
2018/06/11	0	0.00	5	21.00	21.10	-5	12,523	-0.04%
2018/06/07	2	20.95	23	21.00	21.10	-21	12,728	-0.16%
2018/06/06	0	0.00	7	20.97	21.00	-7	12,734	-0.05%
2018/06/05	2	20.88	2	20.90	20.90	0	12,607	0.00%
2018/06/04	0	0.00	1	20.80	20.85	-1	12,524	-0.01%
2018/06/01	4	20.38	38	20.61	20.75	-34	12,550	-0.27%
2018/05/31	19	20.49	0	0.00	20.35	19	12,429	0.15%
2018/05/30	21	20.62	1	20.65	20.55	20	11,583	0.17%
2018/05/29	11	20.90	30	20.85	20.95	-19	11,488	-0.17%
2018/05/28	0	0.00	114.1	20.90	20.95	-114.1	11,623	-0.98%	大賣/鉅額交易
2018/05/25	0	0.00	10	20.75	20.85	-10	11,844	-0.08%
2018/05/24	0	0.00	1.7	20.75	20.75	-1.7	11,927	-0.01%
2018/05/21	2	20.80	26	20.75	20.80	-24	12,281	-0.20%
2018/05/18	0	0.00	10	20.80	20.80	-10	12,497	-0.08%
2018/05/16	7	20.63	0	0.00	20.65	7	12,786	0.05%
2018/05/15	11	20.71	4	20.68	20.55	7	13,080	0.05%
2018/05/14	0	0.00	6	20.61	20.70	-6	13,806	-0.04%
2018/05/11	1	20.45	0	0.00	20.60	1	13,895	0.01%
2018/05/10	40	20.34	0	0.00	20.35	40	13,823	0.29%
2018/05/09	1	20.35	0	0.00	20.30	1	13,841	0.01%
2018/05/07	4	20.30	0	0.00	20.30	4	13,992	0.03%
2018/05/03	2	20.40	0	0.00	20.40	2	13,969	0.01%
2018/05/02	1	20.45	54.5	20.40	20.45	-53.5	14,052	-0.38%
2018/04/30	1	20.40	1	20.45	20.40	0	14,058	0.00%
2018/04/27	6.5	20.37	18	20.40	20.45	-11.5	14,028	-0.08%
2018/04/26	0	0.00	8	20.50	20.50	-8	13,954	-0.06%
2018/04/25	0	0.00	2	20.40	20.50	-2	13,979	-0.01%
2018/04/23	0	0.00	16	20.45	20.50	-16	14,225	-0.11%
2018/04/20	5	20.35	1	20.40	20.40	4	14,265	0.03%
2018/04/17	1	20.20	1.6	20.19	20.25	-0.6	14,531	0.00%
2018/04/16	1	20.25	0	0.00	20.25	1	14,616	0.01%
2018/04/13	1	20.35	0	0.00	20.30	1	14,736	0.01%
2018/04/12	2	20.30	3	20.25	20.35	-1	14,991	-0.01%
2018/04/11	1.1	20.35	0.2	20.35	20.30	1	15,149	0.01%
2018/04/10	0	0.00	23	20.30	20.30	-23	15,179	-0.15%
2018/04/09	2	20.15	0	0.00	20.20	2	15,205	0.01%
2018/03/31	0	0.00	0.2	20.30	20.30	-0.2	15,155	0.00%
2018/03/29	0	0.00	1	20.20	20.25	-1	15,097	-0.01%
2018/03/28	0	0.00	3	20.20	20.20	-3	14,917	-0.02%
2018/03/27	0	0.00	7	20.16	20.20	-7	14,848	-0.05%
2018/03/26	10	20.00	0	0.00	20.05	10	14,743	0.07%
2018/03/23	2	20.03	27	20.00	20.05	-25	14,680	-0.17%
2018/03/22	0	0.00	10	20.10	20.15	-10	14,604	-0.07%
2018/03/21	0	0.00	1	20.10	20.10	-1	14,523	-0.01%
2018/03/20	3	20.15	0	0.00	20.10	3	14,697	0.02%
2018/03/19	1	20.10	1	20.20	20.20	0	14,759	0.00%
2018/03/16	0.9	20.15	1	20.20	20.15	-0.1	14,755	0.00%
2018/03/15	100	20.05	0	0.00	20.05	100	14,458	0.69%
2018/03/14	0	0.00	20	20.15	20.15	-20	14,458	-0.14%
2018/03/13	5	20.10	3	20.12	20.15	2	14,528	0.01%
2018/03/12	5	20.00	30.3	20.00	20.05	-25.3	14,424	-0.18%
2018/03/09	1	19.95	30	20.00	20.00	-29	14,647	-0.20%
2018/03/08	0.1	19.95	0	0.00	19.90	0.1	14,711	0.00%
2018/03/07	1	20.00	0.1	20.00	19.85	0.9	14,827	0.01%
2018/03/06	8	19.90	5	19.95	19.95	3	14,871	0.02%
2018/03/05	7	19.81	3	19.82	19.80	4	15,202	0.03%
2018/03/02	59	19.75	0	0.00	19.80	59	15,164	0.39%
2018/03/01	3	19.90	0	0.00	19.95	3	15,094	0.02%
2018/02/27	0	0.00	5	20.15	20.00	-5	15,014	-0.03%
2018/02/26	4	20.09	0	0.00	20.10	4	14,821	0.03%
2018/02/23	1.1	19.95	8.2	20.00	19.90	-7.1	14,730	-0.05%
2018/02/22	5	19.73	0	0.00	19.85	5	14,828	0.03%
2018/02/21	22	19.66	0	0.00	19.75	22	14,934	0.15%
2018/02/12	11	19.45	0	0.00	19.45	11	14,828	0.07%
2018/02/09	6	19.41	0.1	19.70	19.45	5.9	14,731	0.04%
2018/02/08	11	19.65	10	19.65	19.70	1	14,738	0.01%
2018/02/07	8	19.78	0	0.00	19.65	8	14,846	0.05%
2018/02/06	17	19.66	73	19.65	19.50	-56	14,673	-0.38%
2018/02/05	5	19.94	15.1	20.03	20.10	-10.1	13,880	-0.07%
2018/02/02	5	20.05	1.5	20.07	20.15	3.5	13,758	0.03%
2018/02/01	0	0.00	10	20.15	20.15	-10	13,744	-0.07%
2018/01/31	0	0.00	7	19.99	20.15	-7	13,795	-0.05%
2018/01/30	12	20.14	78.9	20.10	20.05	-66.9	13,776	-0.49%
2018/01/29	1	20.20	10.1	20.10	20.20	-9.1	13,903	-0.07%
2018/01/26	0	0.00	0.1	20.05	20.05	-0.1	14,056	0.00%
2018/01/25	0	0.00	1	20.10	20.10	-1	14,021	-0.01%
2018/01/24	0.9	20.00	3	19.95	20.00	-2.1	14,001	-0.02%
2018/01/23	0.4	19.95	11	20.00	20.00	-10.6	14,034	-0.08%
2018/01/22	4	19.95	0	0.00	20.00	4	14,205	0.03%
2018/01/19	68	20.00	6	20.00	20.05	62	14,874	0.42%
2018/01/18	3	20.02	1	20.10	20.05	2	15,315	0.01%
2018/01/17	2	20.05	7	20.04	20.05	-5	15,281	-0.03%
2018/01/16	0	0.00	5	20.00	20.00	-5	15,215	-0.03%
2018/01/15	6	19.91	1	19.90	20.00	5	15,109	0.03%
2018/01/12	1	19.85	0.2	19.85	19.85	0.8	15,158	0.01%
2018/01/11	1	19.75	2	19.80	19.85	-1	15,111	-0.01%
2018/01/10	2	19.83	2.1	19.80	19.85	-0.1	15,259	0.00%
2018/01/09	1	19.85	41	19.81	19.85	-40	15,173	-0.26%
2018/01/08	2	19.75	7	19.74	19.85	-5	15,307	-0.03%
2018/01/05	21	19.60	1	19.65	19.70	20	15,164	0.13%
2018/01/04	32.3	19.60	0.5	19.60	19.60	31.8	15,330	0.21%
2018/01/03	1.3	19.51	10	19.55	19.55	-8.8	15,580	-0.06%
2018/01/02	4.5	19.51	2	19.50	19.55	2.5	15,625	0.02%