第一金 (2892)-永豐金-南投券商分點個股進出

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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/04/30	0.1	27.45	10	27.50	27.35	-9.9	13,538	-0.07%
2024/04/29	7.1	27.20	6.2	27.05	27.50	0.9	13,486	0.01%
2024/04/26	3.2	26.91	0	0.00	26.95	3.2	13,225	0.02%
2024/04/25	5	26.94	0	0.00	26.90	5	13,260	0.04%
2024/04/24	6.2	27.13	0.5	27.20	27.20	5.7	13,199	0.04%
2024/04/23	0.1	27.05	20	27.15	27.15	-19.9	13,552	-0.15%
2024/04/22	10.2	26.90	18	27.10	27.10	-7.8	13,709	-0.06%
2024/04/19	63.5	26.66	7.5	26.61	26.65	56	13,683	0.41%
2024/04/18	33.7	26.87	0	0.00	26.90	33.7	13,366	0.25%
2024/04/17	9.3	26.90	1	26.90	26.90	8.3	13,304	0.06%
2024/04/16	29.2	26.86	0	0.00	26.75	29.2	13,255	0.22%
2024/04/15	3.3	27.26	0	0.00	27.20	3.3	12,912	0.03%
2024/04/12	1.1	27.26	0	0.00	27.35	1.1	12,922	0.01%
2024/04/11	1.3	27.43	0.7	27.50	27.45	0.7	12,870	0.01%
2024/04/10	0.1	27.55	0	27.60	27.50	0.1	12,862	0.00%
2024/04/09	0.1	27.45	0	0.00	27.55	0.1	12,897	0.00%
2024/04/08	0.1	27.45	3	27.47	27.45	-2.9	12,933	-0.02%
2024/04/03	30.3	27.34	0	0.00	27.15	30.3	12,931	0.23%
2024/04/02	1	27.60	0	0.00	27.75	1	12,738	0.01%
2024/04/01	0	0.00	11	27.80	27.75	-11	12,763	-0.09%
2024/03/29	0.3	27.69	3	27.75	27.70	-2.7	12,727	-0.02%
2024/03/28	1	27.60	0	0.00	27.60	1	12,575	0.01%
2024/03/27	1.1	27.75	10	27.80	27.70	-8.9	12,472	-0.07%
2024/03/26	0	0.00	1	27.75	27.80	-1	12,502	-0.01%
2024/03/25	2	27.58	2	27.60	27.70	0	12,610	0.00%
2024/03/22	1.3	27.50	10	27.58	27.60	-8.7	12,632	-0.07%
2024/03/21	1	27.50	4.3	27.45	27.55	-3.3	12,499	-0.03%
2024/03/20	2	27.30	1	27.20	27.20	1	12,578	0.01%
2024/03/18	4.4	27.43	10	27.50	27.45	-5.6	12,439	-0.05%
2024/03/15	5	27.40	10	27.40	27.60	-5	12,363	-0.04%
2024/03/14	0.4	27.55	42	27.54	27.65	-41.6	11,837	-0.35%
2024/03/13	0	0.00	15.5	27.25	27.25	-15.5	11,503	-0.13%
2024/03/12	1	27.05	0	0.00	27.05	1	11,330	0.01%
2024/03/11	1	27.05	1	27.15	27.05	0	11,319	0.00%
2024/03/08	0	27.15	10	27.16	27.10	-10	11,310	-0.09%
2024/03/07	0	0.00	0	27.05	27.00	0	11,333	0.00%
2024/03/06	1	27.10	25	27.05	27.10	-24	11,411	-0.21%
2024/03/05	0.1	26.95	7	26.95	26.90	-6.9	11,789	-0.06%
2024/03/04	9	26.98	1	27.00	26.95	8	11,792	0.07%
2024/02/29	0	0.00	1	27.20	27.10	-1	11,947	-0.01%
2024/02/27	5	27.00	0	0.00	26.90	5	11,741	0.04%
2024/02/26	3	26.92	0	0.00	26.90	3	11,702	0.03%
2024/02/23	0	0.00	32.2	27.20	27.15	-32.2	11,600	-0.28%
2024/02/22	0	0.00	4	27.20	27.25	-4	11,877	-0.03%
2024/02/21	3.1	27.18	0	0.00	27.20	3.1	11,862	0.03%
2024/02/20	0	0.00	5	27.30	27.40	-5	11,915	-0.04%
2024/02/19	2	26.90	1	27.20	27.20	1	12,068	0.01%
2024/02/16	3	27.00	1	26.85	26.85	2	12,124	0.02%
2024/02/02	10	26.85	1	27.00	27.00	9	11,830	0.08%
2024/02/01	0	0.00	4	26.79	26.90	-4	11,822	-0.03%
2024/01/30	6.1	26.56	0	0.00	26.50	6.1	11,655	0.05%
2024/01/29	21.1	26.90	2	26.90	26.80	19.1	11,718	0.16%
2024/01/26	1.5	26.75	1	26.80	26.85	0.5	11,764	0.00%
2024/01/25	0	0.00	2	26.70	26.65	-2	11,726	-0.02%
2024/01/24	14	26.55	0	0.00	26.60	14	11,714	0.12%
2024/01/23	0	0.00	0.4	26.60	26.50	-0.4	11,731	0.00%
2024/01/22	2.2	26.41	0	0.00	26.40	2.2	11,756	0.02%
2024/01/19	9	26.26	1	26.40	26.45	8	11,730	0.07%
2024/01/18	14	26.28	4.1	26.28	26.20	9.9	11,764	0.08%
2024/01/17	30.2	26.26	2	26.25	26.10	28.2	11,754	0.24%
2024/01/16	16	26.62	0	0.00	26.50	16	11,459	0.14%
2024/01/15	6	26.89	0	0.00	26.80	6	11,258	0.05%
2024/01/12	0	0.00	2	26.85	26.90	-2	11,395	-0.02%
2024/01/11	0	0.00	1	27.15	27.05	-1	11,438	-0.01%
2024/01/10	13.5	26.99	0	0.00	26.90	13.5	11,439	0.12%
2024/01/09	0	0.00	4	27.05	27.05	-4	11,468	-0.03%
2024/01/08	0	0.00	5	27.26	27.25	-5	11,481	-0.04%
2024/01/05	0	0.00	3.2	27.18	27.00	-3.2	11,476	-0.03%
2024/01/04	2	27.05	2	27.07	27.00	0	11,549	0.00%
2024/01/03	4	27.03	0	0.00	27.00	4	11,752	0.03%
2024/01/02	0	0.00	0.2	27.40	27.25	-0.2	11,700	0.00%
2023/12/29	4	27.36	0	0.00	27.40	4	11,710	0.03%
2023/12/28	2	27.15	2.4	27.40	27.45	-0.4	11,986	0.00%
2023/12/26	1	26.95	2.6	26.98	27.00	-1.6	11,949	-0.01%
2023/12/25	2.2	26.73	0	0.00	26.85	2.2	11,980	0.02%
2023/12/22	17.2	26.77	0	0.00	26.75	17.2	12,098	0.14%
2023/12/21	18.5	26.74	0	0.00	26.80	18.5	12,206	0.15%
2023/12/20	35.2	26.94	0	0.00	26.90	35.2	12,190	0.29%
2023/12/19	3.6	27.25	0	0.00	27.20	3.6	12,031	0.03%
2023/12/18	0	0.00	0.2	27.45	27.50	-0.2	12,109	0.00%
2023/12/15	2	27.35	0	0.00	27.35	2	12,182	0.02%
2023/12/14	0	0.00	1.6	27.61	27.60	-1.6	11,961	-0.01%
2023/12/13	8.9	27.35	0	0.00	27.40	8.9	11,858	0.07%
2023/12/12	0.5	27.50	1	27.45	27.50	-0.5	12,137	0.00%
2023/12/11	1	27.50	0	0.00	27.55	1	12,210	0.01%
2023/12/08	0	0.00	14.3	27.52	27.60	-14.3	12,224	-0.12%
2023/12/07	0	27.55	0	0.00	27.45	0	12,328	0.00%
2023/12/06	3	27.60	1	27.65	27.60	2	12,344	0.02%
2023/12/05	22	27.30	0	0.00	27.35	22	12,239	0.18%
2023/12/04	3	27.42	4.4	27.43	27.35	-1.4	12,220	-0.01%
2023/12/01	6	27.39	5	27.40	27.35	1	12,174	0.01%
2023/11/29	2	27.63	0	0.00	27.50	2	11,585	0.02%
2023/11/28	5.1	27.85	174.2	27.75	27.60	-169.2	11,458	-1.48%	大賣/鉅額交易
2023/11/27	1	27.45	0	0.00	27.45	1	11,698	0.01%
2023/11/24	0.5	27.60	10	27.65	27.65	-9.5	11,623	-0.08%
2023/11/22	2	27.70	20	27.70	27.70	-18	11,480	-0.16%
2023/11/21	1	27.65	5.5	27.78	27.85	-4.5	11,594	-0.04%
2023/11/20	3	27.32	1	27.40	27.45	2	11,446	0.02%
2023/11/17	0	0.00	0.2	27.53	27.55	-0.2	11,503	0.00%
2023/11/16	0	0.00	16.2	27.39	27.50	-16.2	11,395	-0.14%
2023/11/15	2	27.10	0	0.00	27.15	2	11,271	0.02%
2023/11/10	0.1	26.80	3.1	26.80	26.85	-3	11,695	-0.03%
2023/11/09	0.1	26.80	0.2	26.90	26.80	-0.1	11,906	0.00%
2023/11/08	0.2	26.85	0	0.00	26.85	0.2	12,160	0.00%
2023/11/07	0.2	26.80	0	0.00	26.85	0.2	12,848	0.00%
2023/11/06	0.1	26.80	0.5	26.90	26.90	-0.4	13,334	0.00%
2023/11/03	1	26.40	2	26.75	26.70	-1	13,520	-0.01%
2023/11/02	0.5	26.35	0.3	26.45	26.35	0.2	13,641	0.00%
2023/11/01	3	26.00	0	0.00	26.15	3	13,861	0.02%
2023/10/31	4	25.90	0	0.00	25.90	4	14,169	0.03%
2023/10/30	1.4	25.95	0	0.00	25.90	1.4	14,466	0.01%
2023/10/27	0.3	26.05	0	0.00	26.00	0.3	14,522	0.00%
2023/10/26	13.5	25.90	0	0.00	25.85	13.5	14,678	0.09%
2023/10/25	1	25.95	0	0.00	25.95	1	14,611	0.01%
2023/10/24	3.2	25.96	0	0.00	26.00	3.2	14,735	0.02%
2023/10/23	1.6	26.12	0	0.00	26.00	1.6	14,869	0.01%
2023/10/20	23	26.15	20	26.05	26.20	3	14,880	0.02%
2023/10/19	3	26.47	26	26.45	26.40	-23	14,692	-0.16%
2023/10/18	0	0.00	1	26.60	26.70	-1	14,710	-0.01%
2023/10/13	1	26.65	0.1	26.90	26.70	1	14,838	0.01%
2023/10/11	0	0.00	5	26.65	26.85	-5	14,925	-0.03%
2023/10/06	0.8	26.50	0	0.00	26.55	0.8	14,759	0.01%
2023/10/04	29.7	26.13	11	26.20	26.00	18.7	14,770	0.13%
2023/10/03	12.1	26.43	3.8	26.48	26.40	8.3	14,554	0.06%
2023/10/02	9	26.51	1	26.55	26.55	8	14,675	0.05%
2023/09/28	2.7	26.48	1	26.55	26.55	1.7	14,899	0.01%
2023/09/27	16.4	26.46	0	0.00	26.50	16.4	14,900	0.11%
2023/09/26	3.5	26.56	0	0.00	26.55	3.5	14,850	0.02%
2023/09/25	0	0.00	0.3	26.83	26.90	-0.3	14,744	0.00%
2023/09/22	0	0.00	4.3	26.58	26.65	-4.3	14,802	-0.03%
2023/09/21	24.1	26.61	0	0.00	26.55	24.1	14,822	0.16%
2023/09/20	2.1	26.90	4	26.98	27.00	-1.9	14,912	-0.01%
2023/09/19	1	27.00	0	0.00	27.10	1	14,854	0.01%
2023/09/15	10	26.86	0	0.00	26.90	10	15,054	0.07%
2023/09/13	15	26.68	0.4	26.85	26.75	14.6	14,706	0.10%
2023/09/11	2.6	26.52	10	26.50	26.60	-7.4	14,954	-0.05%
2023/09/08	1	26.55	0	0.00	26.55	1	14,958	0.01%
2023/09/07	1	26.45	0	0.00	26.45	1	15,063	0.01%
2023/09/06	7	26.41	0	0.00	26.40	7	15,125	0.05%
2023/09/05	4	26.56	0	0.00	26.60	4	15,065	0.03%
2023/09/04	1	26.55	0	0.00	26.60	1	15,105	0.01%
2023/09/01	0.9	26.59	0	0.00	26.45	0.9	15,193	0.01%
2023/08/31	18.1	26.42	0	0.00	26.30	18.1	15,220	0.12%
2023/08/30	2	26.68	5	26.65	26.70	-3	14,856	-0.02%
2023/08/29	11	26.67	0	0.00	26.70	11	14,995	0.07%
2023/08/28	5	26.60	6.1	26.55	26.55	-1.1	15,349	-0.01%
2023/08/25	8	26.36	0	0.00	26.25	8	16,008	0.05%
2023/08/24	9	26.50	1	26.45	26.45	8	16,016	0.05%
2023/08/22	1	26.20	0	0.00	26.25	1	15,982	0.01%
2023/08/21	22	26.25	82	26.26	26.25	-60	16,085	-0.37%
2023/08/18	0.7	26.55	0	0.00	26.20	0.7	16,093	0.00%
2023/08/17	23.6	25.88	0	0.00	26.10	23.6	16,002	0.15%
2023/08/16	78	26.07	0	0.00	26.10	78	15,857	0.49%
2023/08/15	18.5	26.73	20	26.65	26.50	-1.5	15,730	-0.01%
2023/08/14	38.3	26.84	0	0.00	26.85	38.3	15,664	0.24%
2023/08/11	111	27.57	1	27.80	27.20	110	15,622	0.70%	大買/鉅額交易
2023/08/10	1	29.10	27	29.15	29.25	-26	14,981	-0.17%
2023/08/09	0	0.00	12.5	29.02	29.15	-12.5	14,518	-0.09%
2023/08/08	1	28.85	10	28.95	28.85	-9	14,259	-0.06%
2023/08/07	0.1	29.00	10	29.00	28.95	-9.9	14,089	-0.07%
2023/08/04	54	28.87	0	0.00	28.75	54	13,884	0.39%
2023/08/02	23	28.93	2	28.85	28.90	21	13,674	0.15%
2023/07/31	1	29.05	0	29.05	29.05	1	13,406	0.01%
2023/07/27	10	28.60	0	0.00	28.70	10	13,514	0.07%
2023/07/26	10	28.60	0	0.00	28.70	10	13,506	0.07%
2023/07/21	0	0.00	5	28.25	28.20	-5	13,466	-0.04%
2023/07/19	9	28.16	0	0.00	28.15	9	13,525	0.07%
2023/07/17	2	28.18	0	0.00	28.25	2	13,284	0.02%
2023/07/13	0	0.00	20	27.95	27.90	-20	13,078	-0.15%
2023/07/12	1	27.70	2	27.88	27.90	-1	13,048	-0.01%
2023/07/11	72	27.75	1	27.60	27.80	71	13,029	0.54%
2023/07/10	0	0.00	13	27.25	27.30	-13	12,990	-0.10%
2023/07/07	16.4	27.13	3	27.25	27.20	13.4	12,914	0.10%
2023/07/06	5	27.50	0	0.00	27.40	5	12,789	0.04%
2023/07/04	0	27.75	0	0.00	27.80	0	12,439	0.00%
2023/07/03	1.4	27.80	0	0.00	27.70	1.4	12,482	0.01%
2023/06/30	2	27.63	0	0.00	27.65	2	12,546	0.02%
2023/06/29	20.3	27.63	5	27.60	27.70	15.3	12,489	0.12%
2023/06/28	23.1	27.57	0	0.00	27.65	23.1	12,480	0.19%
2023/06/27	0.2	27.80	0	0.00	27.70	0.2	12,251	0.00%
2023/06/26	2.5	27.82	0	0.00	27.75	2.5	12,265	0.02%
2023/06/21	10	27.90	19	27.95	27.90	-9	12,181	-0.07%
2023/06/20	10.5	27.85	0	0.00	27.80	10.5	12,192	0.09%
2023/06/19	1	27.60	0	0.00	27.80	1	12,148	0.01%
2023/06/16	1	27.65	0	0.00	27.60	1	12,157	0.01%
2023/06/15	1	27.85	0	0.00	27.70	1	12,060	0.01%
2023/06/14	4	27.90	0	0.00	27.85	4	12,098	0.03%
2023/06/09	1	27.95	0	0.00	27.95	1	12,589	0.01%
2023/06/08	0	0.00	4	27.85	27.95	-4	12,812	-0.03%
2023/06/07	2	27.78	0	0.00	27.90	2	12,920	0.02%
2023/06/05	1	27.85	0.2	27.90	27.75	0.8	12,977	0.01%
2023/06/02	2	27.63	0	0.00	27.60	2	12,869	0.02%
2023/06/01	19.2	27.62	9	27.65	27.65	10.2	12,829	0.08%
2023/05/31	1	27.90	1	28.10	28.10	0	12,634	0.00%
2023/05/30	0	0.00	0	28.00	28.10	0	12,213	0.00%
2023/05/29	2	28.00	0	27.90	28.00	2	12,487	0.02%
2023/05/26	1.6	27.73	0	0.00	27.75	1.6	13,131	0.01%
2023/05/25	0.3	27.80	0	0.00	27.75	0.3	13,228	0.00%
2023/05/24	8.4	27.84	3	27.85	28.00	5.4	13,321	0.04%
2023/05/23	0	0.00	1	28.00	28.15	-1	13,239	-0.01%
2023/05/18	0	0.00	2	28.00	28.05	-2	13,359	-0.01%
2023/05/17	0	0.00	24	27.77	27.90	-24	13,333	-0.18%
2023/05/16	1	27.45	0	0.00	27.55	1	13,251	0.01%
2023/05/12	0.1	27.30	10	27.40	27.25	-10	13,371	-0.07%
2023/05/11	1.1	27.50	0	0.00	27.50	1.1	13,383	0.01%
2023/05/10	1	27.50	1	27.60	27.50	0	13,390	0.00%
2023/05/09	0	0.00	5	27.47	27.55	-5	13,446	-0.04%
2023/05/08	0	0.00	16	27.36	27.40	-16	13,541	-0.12%
2023/05/05	11.4	27.10	0	0.00	27.10	11.4	13,588	0.08%
2023/05/04	5	26.95	0	0.00	27.05	5	13,797	0.04%
2023/05/03	3	26.90	0	0.00	26.95	3	13,896	0.02%
2023/05/02	16.9	27.19	2	27.20	27.20	14.9	14,475	0.10%
2023/04/28	1	27.10	0	0.00	27.10	1	15,051	0.01%
2023/04/26	0	0.00	18	27.00	27.05	-18	15,197	-0.12%
2023/04/25	0	0.00	3	26.90	26.90	-3	15,143	-0.02%
2023/04/21	0	0.00	12	26.81	26.90	-12	15,471	-0.08%
2023/04/20	1	26.85	0	26.85	26.80	1	15,606	0.01%
2023/04/17	0	0.00	10	26.85	26.75	-10	16,033	-0.06%
2023/04/14	0	0.00	0	26.75	26.85	0	16,040	0.00%
2023/04/13	0.1	26.70	0	0.00	26.75	0.1	16,146	0.00%
2023/04/12	0	0.00	5	26.70	26.70	-5	16,240	-0.03%
2023/04/06	0	0.00	0.1	26.55	26.60	-0.1	16,385	0.00%
2023/03/31	0	0.00	1	26.45	26.45	-1	16,314	-0.01%
2023/03/30	1	26.35	0	0.00	26.40	1	16,244	0.01%
2023/03/28	1	26.30	0	0.00	26.25	1	16,262	0.01%
2023/03/27	21	26.35	5	26.35	26.35	16	16,325	0.10%
2023/03/23	0	0.00	11	26.15	26.40	-11	16,490	-0.07%
2023/03/22	0	0.00	1.6	26.13	26.20	-1.6	16,504	-0.01%
2023/03/21	1	26.00	0	26.00	25.85	1	16,642	0.01%
2023/03/20	30	25.58	10	25.70	25.65	20	16,642	0.12%
2023/03/17	13	25.88	1	25.90	25.80	12	16,569	0.07%
2023/03/16	30	25.74	1	25.70	25.80	29	16,434	0.18%
2023/03/15	3.5	26.06	0	0.00	25.90	3.5	16,402	0.02%
2023/03/14	7	26.05	0	0.00	26.00	7	16,502	0.04%
2023/03/13	4	26.23	0	0.00	26.25	4	16,301	0.02%
2023/03/10	6.6	26.39	0	0.00	26.35	6.6	16,140	0.04%
2023/03/07	5	26.65	0	0.00	26.70	5	16,765	0.03%
2023/03/06	19	26.47	2	26.45	26.45	17	16,949	0.10%
2023/03/03	1	26.30	0	0.00	26.35	1	16,939	0.01%
2023/03/02	22	26.39	0	0.00	26.30	22	16,937	0.13%
2023/03/01	6	26.48	0	0.00	26.60	6	16,798	0.04%
2023/02/24	0	0.00	0.6	26.95	26.80	-0.6	16,412	0.00%
2023/02/23	3	26.88	14	26.94	27.05	-11	15,735	-0.07%
2023/02/21	5	26.74	0	0.00	26.70	5	15,499	0.03%
2023/02/20	0	0.00	6	26.73	26.75	-6	15,648	-0.04%
2023/02/17	2	26.43	0	0.00	26.50	2	15,627	0.01%
2023/02/16	0	0.00	1	26.65	26.55	-1	15,691	-0.01%
2023/02/15	2	26.48	0	0.00	26.45	2	15,819	0.01%
2023/02/14	0	0.00	2.5	26.69	26.70	-2.5	15,762	-0.02%
2023/02/13	0	0.00	3	26.42	26.60	-3	15,693	-0.02%
2023/02/10	10	26.30	2	26.35	26.35	8	15,634	0.05%
2023/02/09	0.3	26.20	0	0.00	26.15	0.3	15,601	0.00%
2023/02/08	4	26.14	20	26.10	26.10	-16	15,647	-0.10%
2023/02/07	20	26.15	0	0.00	26.10	20	15,721	0.13%
2023/02/06	3	26.10	0	0.00	26.05	3	15,680	0.02%
2023/02/03	3	26.10	0	0.00	26.20	3	15,560	0.02%
2023/02/02	2	26.08	1.1	26.25	26.15	0.9	15,462	0.01%
2023/02/01	14	26.11	1	26.10	26.30	13	15,246	0.09%
2023/01/31	35.9	26.27	0	0.00	26.10	35.9	15,176	0.24%
2023/01/30	3	26.52	0	0.00	26.90	3	14,530	0.02%
2023/01/17	0	0.00	5	26.80	26.75	-5	14,000	-0.04%
2023/01/16	0	0.00	0.1	26.75	26.70	-0.1	14,044	0.00%
2023/01/13	1	26.40	0	0.00	26.45	1	14,017	0.01%
2023/01/12	18.6	26.42	0	0.00	26.45	18.6	14,308	0.13%
2023/01/11	5.3	26.78	0	0.00	26.80	5.3	14,215	0.04%
2023/01/09	0	0.00	24	26.96	27.00	-24	14,075	-0.17%
2023/01/06	0	0.00	22	26.50	26.50	-22	13,996	-0.16%
2023/01/05	0	0.00	37	26.41	26.50	-37	14,269	-0.26%
2023/01/03	16	26.12	0	0.00	26.30	16	14,570	0.11%
2022/12/30	0	0.00	19.2	26.48	26.50	-19.2	14,499	-0.13%
2022/12/29	5.6	26.07	0	0.00	26.10	5.6	14,570	0.04%
2022/12/28	0.4	26.38	1	26.40	26.25	-0.6	14,600	0.00%
2022/12/27	0	0.00	4.3	26.53	26.50	-4.3	14,844	-0.03%
2022/12/26	0.8	26.30	1	26.35	26.40	-0.2	15,067	0.00%
2022/12/23	0.1	26.25	0	0.00	26.30	0.1	15,320	0.00%
2022/12/22	0.3	26.28	0	0.00	26.40	0.3	15,528	0.00%
2022/12/21	0.1	26.25	5	26.30	26.30	-4.9	15,797	-0.03%
2022/12/20	0.2	26.30	1	26.40	26.30	-0.8	15,983	-0.01%
2022/12/19	5.3	26.13	0	0.00	26.30	5.3	16,092	0.03%
2022/12/16	1.4	26.16	2	26.35	26.20	-0.6	16,053	0.00%
2022/12/15	0.1	26.30	6	26.34	26.40	-5.9	16,007	-0.04%
2022/12/14	30	26.40	7	26.39	26.35	23	16,169	0.14%
2022/12/13	7.3	26.11	0	0.00	26.00	7.3	16,162	0.05%
2022/12/09	1.3	26.21	5	26.40	26.20	-3.7	16,567	-0.02%
2022/12/08	20.1	26.20	3	26.18	26.30	17.1	16,548	0.10%
2022/12/05	3	25.95	0	0.00	25.90	3	16,290	0.02%
2022/12/02	3.2	25.89	0	0.00	25.85	3.2	16,262	0.02%
2022/12/01	0	0.00	2	26.45	26.20	-2	16,286	-0.01%
2022/11/30	1.1	26.10	11	26.40	26.20	-9.9	16,261	-0.06%
2022/11/29	0.2	25.78	1	26.10	26.20	-0.8	15,636	-0.01%
2022/11/28	4.2	25.64	1	25.90	25.85	3.2	15,494	0.02%
2022/11/24	2	25.35	1	25.70	25.60	1	15,343	0.01%
2022/11/23	2	25.53	0	25.50	25.45	2	15,251	0.01%
2022/11/22	0	0.00	4	25.35	25.30	-4	15,217	-0.03%
2022/11/21	0	25.25	0.4	25.40	25.35	-0.4	15,132	0.00%
2022/11/18	2.8	25.23	0.7	25.30	25.30	2.1	15,085	0.01%
2022/11/17	0.7	25.53	0.4	25.55	25.55	0.3	14,982	0.00%
2022/11/16	1.5	25.62	20.1	25.65	25.70	-18.6	15,010	-0.12%
2022/11/15	0.1	25.70	0	25.90	25.90	0	14,833	0.00%
2022/11/14	1.9	25.86	0.3	25.90	25.80	1.7	14,741	0.01%
2022/11/11	0.2	25.60	24	25.73	25.90	-23.8	14,501	-0.16%
2022/11/10	0.1	25.15	30	25.12	25.15	-30	14,332	-0.21%
2022/11/09	21	25.16	11.6	25.30	25.30	9.4	14,352	0.07%
2022/11/08	0	25.05	10.1	25.00	25.10	-10.1	14,290	-0.07%
2022/11/07	2.1	24.90	0.3	24.97	24.95	1.7	14,254	0.01%
2022/11/04	0.5	24.65	0.2	24.95	24.95	0.3	14,308	0.00%
2022/11/03	1.3	24.42	9.2	24.36	24.55	-7.9	14,262	-0.06%
2022/11/02	0.1	24.88	0	0.00	24.75	0.1	14,218	0.00%
2022/11/01	0.1	24.90	0	0.00	24.90	0.1	14,409	0.00%
2022/10/31	0	24.80	0.3	24.80	24.75	-0.2	14,436	0.00%
2022/10/28	0.3	24.76	1.5	24.57	24.55	-1.2	14,652	-0.01%
2022/10/27	2.3	24.70	0	0.00	24.60	2.3	14,850	0.02%
2022/10/26	0.1	24.90	0	24.85	24.85	0	14,932	0.00%
2022/10/25	0.2	24.48	1.1	24.56	24.75	-0.9	14,979	-0.01%
2022/10/24	1.1	24.50	0.1	24.50	24.50	1	15,161	0.01%
2022/10/21	3.1	24.17	0.2	24.25	24.15	2.9	15,163	0.02%
2022/10/20	13.2	23.27	16.1	23.65	23.75	-3	15,189	-0.02%
2022/10/19	14.1	23.90	1.1	23.75	23.75	13.1	14,930	0.09%
2022/10/18	0.1	24.05	50.1	24.05	24.05	-50	14,910	-0.34%
2022/10/17	52	24.00	10	24.20	24.00	42	14,972	0.28%
2022/10/14	8.1	24.59	0.1	24.55	24.45	8	14,912	0.05%
2022/10/13	11.5	24.49	1.1	24.37	24.55	10.4	14,869	0.07%
2022/10/12	0.1	25.00	25	25.11	25.15	-25	14,573	-0.17%
2022/10/11	15.1	24.92	1.2	24.94	25.00	13.9	14,633	0.09%
2022/10/07	7.2	25.51	0	25.60	25.50	7.2	14,359	0.05%
2022/10/06	5	25.50	1.6	25.77	25.80	3.5	14,317	0.02%
2022/10/05	5.6	25.56	6.2	25.46	25.45	-0.7	14,397	0.00%
2022/10/04	13.1	25.41	1.3	25.77	25.55	11.8	14,411	0.08%
2022/10/03	10.2	25.63	10.4	25.53	25.65	-0.2	14,232	0.00%
2022/09/30	8.3	26.12	30	26.10	26.00	-21.7	14,164	-0.15%
2022/09/29	1.2	26.22	9.4	26.40	26.35	-8.3	14,154	-0.06%
2022/09/28	1.1	26.16	16.1	26.40	26.35	-15	14,075	-0.11%
2022/09/27	5.2	26.30	1	26.50	26.60	4.2	13,907	0.03%
2022/09/26	2.2	26.38	3	26.38	26.25	-0.8	13,928	-0.01%
2022/09/22	12.3	26.46	0	0.00	26.50	12.3	14,280	0.09%
2022/09/21	0.1	26.75	8	26.84	26.75	-7.9	14,397	-0.06%
2022/09/20	10.1	26.58	1.2	26.64	26.50	9	14,439	0.06%
2022/09/19	1	26.65	6	26.91	26.60	-5	14,574	-0.03%
2022/09/16	0.6	26.61	32.5	26.95	26.90	-31.9	14,830	-0.21%
2022/09/15	2.1	26.46	0.1	26.56	26.45	2	14,670	0.01%
2022/09/14	2	26.58	0	0.00	26.40	2	14,859	0.01%
2022/09/13	1	26.75	10	26.85	26.75	-9	15,390	-0.06%
2022/09/12	2	26.80	0	0.00	26.80	2	15,786	0.01%
2022/09/08	0	0.00	1	26.35	26.45	-1	16,168	-0.01%
2022/09/07	15.3	26.31	0	0.00	26.20	15.3	16,563	0.09%
2022/09/06	1	26.50	11	26.70	26.60	-10	16,710	-0.06%
2022/09/02	3.9	26.27	0	0.00	26.15	3.9	17,023	0.02%
2022/09/01	4.6	26.17	0	0.00	26.30	4.6	17,117	0.03%
2022/08/31	0	0.00	3	26.58	26.55	-3	17,015	-0.02%
2022/08/30	12.1	26.21	0	0.00	26.35	12.1	17,038	0.07%
2022/08/29	1	26.37	0	0.00	26.35	1	17,074	0.01%
2022/08/26	10	26.55	0	0.00	26.65	10	17,112	0.06%
2022/08/25	2	26.45	30	26.50	26.55	-28	17,237	-0.16%
2022/08/24	1	26.05	3	26.25	26.25	-2	17,596	-0.01%
2022/08/23	12.6	26.34	0	0.00	26.15	12.6	18,826	0.07%
2022/08/22	1.2	26.52	0	0.00	26.60	1.2	19,109	0.01%
2022/08/19	1	26.55	0	0.00	26.80	1	19,335	0.01%
2022/08/18	0	0.00	3.2	26.80	26.80	-3.2	19,534	-0.02%
2022/08/17	0	0.00	1	26.65	26.80	-1	19,732	-0.01%
2022/08/16	7	26.49	0	0.00	26.55	7	19,947	0.04%
2022/08/15	1.4	26.58	0	0.00	26.60	1.4	20,364	0.01%
2022/08/12	6	26.56	0	0.00	26.65	6	20,639	0.03%
2022/08/11	0	0.00	16	26.66	26.80	-16	20,912	-0.08%
2022/08/10	0	0.00	0.5	26.30	26.30	-0.5	21,162	0.00%
2022/08/09	0	0.00	5	25.70	25.90	-5	21,187	-0.02%
2022/08/08	1.2	25.38	0	0.00	25.45	1.2	21,340	0.01%
2022/08/05	0	0.00	1.9	25.65	25.65	-1.9	21,289	-0.01%
2022/08/04	2.3	25.48	12.4	25.49	25.55	-10	21,507	-0.05%
2022/08/03	3.5	26.85	3.4	26.95	26.95	0.1	21,404	0.00%
2022/08/02	5.1	26.86	30.8	26.88	26.95	-25.7	21,427	-0.12%
2022/08/01	0.7	27.01	3.4	27.08	27.00	-2.7	21,415	-0.01%
2022/07/29	5	26.85	1	27.00	27.00	4	21,474	0.02%
2022/07/27	0	0.00	1.3	26.39	26.35	-1.3	21,094	-0.01%
2022/07/26	0	0.00	10	25.90	25.90	-10	20,974	-0.05%
2022/07/25	0	0.00	10	25.90	26.00	-10	20,901	-0.05%
2022/07/22	0	0.00	31	25.62	25.75	-31	21,003	-0.15%
2022/07/20	38	25.28	1	25.30	25.00	37	21,046	0.18%
2022/07/19	4	25.10	0	0.00	25.05	4	21,077	0.02%
2022/07/15	8	24.82	0	0.00	24.70	8	21,225	0.04%
2022/07/14	1.1	25.15	0	0.00	25.20	1.1	21,294	0.01%
2022/07/13	0	0.00	20	25.20	25.30	-20	21,346	-0.09%
2022/07/12	21.1	24.68	1	24.50	24.50	20.1	21,402	0.09%
2022/07/11	8.3	25.37	0	0.00	25.30	8.3	21,405	0.04%
2022/07/08	8	25.68	0	0.00	25.50	8	21,700	0.04%
2022/07/07	13.1	25.40	14	25.69	25.55	-0.9	21,745	0.00%
2022/07/06	6.1	25.73	1	26.00	25.60	5.1	21,680	0.02%
2022/07/05	0	0.00	5	26.20	25.95	-5	21,855	-0.02%
2022/07/04	0	0.00	22	25.95	25.90	-22	21,929	-0.10%
2022/07/01	28.1	25.81	6.3	25.75	25.80	21.8	22,193	0.10%
2022/06/30	1.2	26.12	3	26.13	26.20	-1.8	22,426	-0.01%
2022/06/29	0	0.00	15	26.30	26.35	-15	22,269	-0.07%
2022/06/28	2.3	26.41	0	0.00	26.45	2.3	22,321	0.01%
2022/06/27	0	0.00	4	26.49	26.45	-4	22,337	-0.02%
2022/06/23	0	0.00	2	26.50	26.25	-2	21,934	-0.01%
2022/06/22	1	26.30	0	0.00	26.30	1	21,769	0.00%
2022/06/21	1	26.50	36	26.38	26.40	-35	21,655	-0.16%
2022/06/20	37.2	25.90	3	26.13	25.80	34.2	21,249	0.16%
2022/06/17	37.5	26.10	5	25.93	25.85	32.5	20,924	0.16%
2022/06/16	0	0.00	10	26.65	26.40	-10	20,568	-0.05%
2022/06/14	0	0.00	1	26.10	26.50	-1	20,708	0.00%
2022/06/13	8	25.85	0	0.00	26.20	8	20,681	0.04%
2022/06/10	11	26.21	10	26.20	26.20	1	20,562	0.00%
2022/06/08	10	26.45	1	26.45	26.45	9	20,569	0.04%
2022/06/07	10	26.25	0	0.00	26.45	10	20,624	0.05%
2022/06/06	1	26.10	80	26.05	26.35	-79	20,684	-0.38%
2022/06/02	3.2	26.21	6	26.42	26.40	-2.8	20,909	-0.01%
2022/06/01	33.2	26.76	0	0.00	26.50	33.2	21,246	0.16%
2022/05/31	3.1	26.59	0	0.00	27.35	3.1	20,960	0.01%
2022/05/27	0	0.00	7	26.49	26.55	-7	19,459	-0.04%
2022/05/26	6.1	26.20	0	0.00	26.25	6.1	19,429	0.03%
2022/05/25	16.9	26.15	15	26.42	26.35	1.9	19,678	0.01%
2022/05/24	0.1	26.50	5	26.50	26.50	-4.9	19,804	-0.02%
2022/05/23	81	26.49	16	26.34	26.25	65	19,567	0.33%
2022/05/20	1	25.80	0	0.00	26.20	1	19,291	0.01%
2022/05/19	7	25.73	2	25.70	25.80	5	19,053	0.03%
2022/05/18	0	0.00	6.2	26.05	26.35	-6.2	18,812	-0.03%
2022/05/17	2	25.58	0	0.00	25.50	2	18,588	0.01%
2022/05/16	5.5	25.65	0.3	25.45	25.70	5.2	18,547	0.03%
2022/05/13	10.5	25.60	0	0.00	25.60	10.5	18,389	0.06%
2022/05/12	9.2	25.78	26.7	25.65	25.50	-17.5	18,420	-0.09%
2022/05/11	5	26.30	0	0.00	26.35	5	18,171	0.03%
2022/05/10	17	26.00	60	26.02	26.35	-43	18,077	-0.24%
2022/05/09	22.8	26.32	17	26.24	26.10	5.8	18,003	0.03%
2022/05/06	22.3	26.62	0	0.00	26.85	22.3	18,006	0.12%
2022/05/05	0.3	27.25	0	0.00	27.10	0.3	18,118	0.00%
2022/05/04	0.2	27.65	0	0.00	27.40	0.2	18,084	0.00%
2022/05/03	16.4	27.56	3	27.58	27.50	13.4	18,343	0.07%
2022/04/29	3.6	27.67	15	27.65	27.80	-11.4	18,470	-0.06%
2022/04/28	0.3	27.48	0	0.00	27.60	0.3	18,634	0.00%
2022/04/27	15.6	27.73	0	0.00	27.65	15.6	18,543	0.08%
2022/04/26	2	27.88	10	28.20	28.00	-8	18,531	-0.04%
2022/04/25	0.6	27.63	0	0.00	27.60	0.6	18,432	0.00%
2022/04/22	5	27.65	0	0.00	27.95	5	18,353	0.03%
2022/04/21	8	27.76	0	0.00	27.70	8	18,387	0.04%
2022/04/20	20.1	27.73	0	0.00	28.10	20.1	18,500	0.11%
2022/04/19	1.4	27.94	0	0.00	27.75	1.4	18,465	0.01%
2022/04/18	4.6	27.71	8	27.62	27.80	-3.4	18,595	-0.02%
2022/04/15	1	28.50	1	28.55	28.40	0	18,348	0.00%
2022/04/14	6.3	28.87	48	29.02	28.60	-41.7	18,334	-0.23%
2022/04/13	13.2	29.33	7	29.62	29.55	6.2	18,102	0.03%
2022/04/12	17.4	29.57	16	29.36	29.60	1.4	17,969	0.01%
2022/04/08	28.3	29.31	0	0.00	29.50	28.3	17,646	0.16%
2022/04/07	6.7	29.49	27.6	29.37	29.10	-20.9	17,519	-0.12%
2022/04/06	28	29.56	1	29.60	29.75	27	17,130	0.16%
2022/04/01	0	0.00	1.6	28.50	28.50	-1.6	16,701	-0.01%
2022/03/31	1	28.45	34	28.10	28.45	-33	16,554	-0.20%
2022/03/30	3	27.80	1	27.90	28.00	2	16,221	0.01%
2022/03/29	9.3	27.69	0	0.00	27.65	9.3	15,994	0.06%
2022/03/28	1.3	27.57	2	27.55	27.80	-0.7	15,957	0.00%
2022/03/25	0	0.00	11	27.64	27.75	-11	15,883	-0.07%
2022/03/24	1	27.50	1.4	27.59	27.60	-0.4	15,791	0.00%
2022/03/23	1	27.50	8.4	27.43	27.50	-7.4	15,821	-0.05%
2022/03/22	0.1	26.90	16	26.94	27.20	-15.9	15,653	-0.10%
2022/03/21	30	27.00	0	0.00	27.00	30	15,565	0.19%
2022/03/18	5	26.70	6	26.83	27.00	-1	15,517	-0.01%
2022/03/17	2	26.45	12	26.64	26.55	-10	15,079	-0.07%
2022/03/16	0	0.00	2	26.05	26.30	-2	14,874	-0.01%
2022/03/15	3.1	25.82	0	0.00	25.90	3.1	14,711	0.02%
2022/03/14	7	25.76	1	25.80	25.95	6	14,695	0.04%
2022/03/11	1.3	25.52	0	0.00	25.60	1.3	14,709	0.01%
2022/03/10	1	25.65	5	25.60	25.75	-4	14,721	-0.03%
2022/03/09	1.2	25.22	5	25.20	25.10	-3.8	14,629	-0.03%
2022/03/08	13.4	25.25	10	25.20	25.05	3.4	14,503	0.02%
2022/03/07	14.5	25.35	9	25.41	25.50	5.5	14,280	0.04%
2022/03/04	9.2	25.96	0	0.00	26.00	9.2	14,549	0.06%
2022/03/03	1	26.15	0	0.00	26.25	1	14,587	0.01%
2022/03/01	2	25.70	0	0.00	26.10	2	14,606	0.01%
2022/02/25	18	25.56	3	25.58	25.70	15	14,418	0.10%
2022/02/24	15	25.89	28	25.90	25.85	-13	13,978	-0.09%
2022/02/22	13.5	26.08	2	26.00	26.20	11.5	13,725	0.08%
2022/02/21	15	26.20	0	0.00	26.35	15	13,701	0.11%
2022/02/18	6.5	26.43	10	26.45	26.35	-3.5	13,812	-0.03%
2022/02/16	6	26.38	0	0.00	26.35	6	13,860	0.04%
2022/02/15	1	26.35	2	26.35	26.20	-1	13,890	-0.01%
2022/02/14	13	26.13	0	0.00	26.40	13	13,880	0.09%
2022/02/11	1	26.35	6	26.50	26.55	-5	13,718	-0.04%
2022/02/10	0	0.00	1	26.50	26.60	-1	13,790	-0.01%
2022/02/08	3	25.93	3.8	25.98	26.20	-0.8	13,636	-0.01%
2022/02/07	2	25.35	22.5	25.53	25.75	-20.5	13,397	-0.15%
2022/01/26	12	25.14	25	25.10	25.15	-13	13,050	-0.10%
2022/01/25	12.4	24.79	2	24.83	25.10	10.4	13,017	0.08%
2022/01/24	4	24.91	4	25.00	25.15	0	12,765	0.00%
2022/01/21	4	25.10	2	25.20	25.20	2	12,770	0.02%
2022/01/20	1	25.40	1	25.50	25.50	0	12,567	0.00%
2022/01/19	2	25.30	2	25.30	25.35	0	12,445	0.00%
2022/01/18	5	25.25	0	0.00	25.35	5	12,468	0.04%
2022/01/17	2	25.38	19	25.26	25.35	-17	12,371	-0.14%
2022/01/14	1	25.75	0	0.00	25.50	1	12,245	0.01%
2022/01/13	0	0.00	9	25.63	25.80	-9	12,173	-0.07%
2022/01/12	3	25.43	0	0.00	25.55	3	11,969	0.03%
2022/01/11	6.8	25.10	16.2	25.13	25.45	-9.4	11,936	-0.08%
2022/01/10	0	0.00	4	24.90	25.10	-4	11,772	-0.03%
2022/01/07	84	24.99	11	25.02	25.00	73	11,806	0.62%
2022/01/06	15	24.67	10.8	24.68	24.80	4.2	11,623	0.04%
2022/01/05	10	24.51	0	0.00	24.65	10	11,484	0.09%
2022/01/04	32	24.41	1	24.50	24.50	31	11,607	0.27%
2022/01/03	16.1	24.69	0.1	24.65	24.40	16	11,606	0.14%
2021/12/30	3	24.50	2	24.45	24.50	1	11,545	0.01%
2021/12/29	0	0.00	0.6	24.45	24.55	-0.6	11,615	-0.01%
2021/12/28	0	24.30	18	24.34	24.35	-18	11,614	-0.15%
2021/12/24	1	24.15	15.3	24.17	24.20	-14.3	11,784	-0.12%
2021/12/22	3	24.08	0	0.00	24.10	3	12,045	0.02%
2021/12/21	1	24.00	0	0.00	24.10	1	12,066	0.01%
2021/12/20	12	23.91	0	0.00	23.95	12	12,072	0.10%
2021/12/17	0	0.00	5	24.05	24.15	-5	12,008	-0.04%
2021/12/15	2	23.90	0	0.00	23.90	2	12,243	0.02%
2021/12/14	1	23.90	0	0.00	23.90	1	12,569	0.01%
2021/12/10	0	0.00	3	24.07	24.10	-3	12,483	-0.02%
2021/12/09	1	23.95	0	0.00	24.00	1	12,461	0.01%
2021/12/08	5	23.97	5	24.00	24.00	0	12,429	0.00%
2021/12/03	1	23.60	5.1	23.75	23.75	-4.1	12,455	-0.03%
2021/12/02	1	23.50	10	23.45	23.70	-9	12,452	-0.07%
2021/12/01	1.9	23.55	10	23.35	23.60	-8.1	12,410	-0.07%
2021/11/30	6.2	23.22	0	0.00	23.10	6.2	12,353	0.05%
2021/11/29	0.2	23.40	1	23.35	23.30	-0.8	11,718	-0.01%
2021/11/26	5.3	23.50	1	23.50	23.50	4.3	11,677	0.04%
2021/11/25	16	23.73	0	0.00	23.80	16	11,846	0.14%
2021/11/24	0	0.00	2	23.75	23.70	-2	11,964	-0.02%
2021/11/23	11	23.60	0	0.00	23.60	11	12,109	0.09%
2021/11/22	12	23.65	3	23.55	23.70	9	12,531	0.07%
2021/11/19	10.1	23.79	0	0.00	23.75	10.1	12,989	0.08%
2021/11/18	2	23.93	2	23.95	24.00	0	13,360	0.00%
2021/11/17	2	23.70	11.3	23.69	23.85	-9.3	13,323	-0.07%
2021/11/16	1	23.50	0	0.00	23.60	1	13,402	0.01%
2021/11/15	5.9	23.51	1	23.60	23.50	4.9	13,513	0.04%
2021/11/11	0	0.00	0.2	23.10	23.15	-0.2	13,651	0.00%
2021/11/10	0.1	23.05	0	0.00	23.10	0.1	13,777	0.00%
2021/11/09	11.1	22.95	0	0.00	23.05	11.1	13,822	0.08%
2021/11/08	1.8	22.97	0	0.00	23.00	1.8	13,749	0.01%
2021/11/05	0	0.00	82.1	22.95	23.00	-82.1	13,791	-0.59%
2021/11/04	1	22.90	0	0.00	22.95	1	13,743	0.01%
2021/11/03	0.3	22.90	0.1	22.95	22.95	0.2	13,836	0.00%
2021/11/02	0	22.90	0	0.00	22.95	0	13,927	0.00%
2021/11/01	1.2	22.86	0	0.00	22.85	1.2	13,985	0.01%
2021/10/29	5	22.80	0	0.00	22.90	5	13,998	0.04%
2021/10/28	2	22.83	0	0.00	22.90	2	13,916	0.01%
2021/10/22	2	22.80	2	22.80	22.80	0	14,068	0.00%
2021/10/21	0.4	22.85	2	22.80	22.80	-1.6	14,115	-0.01%
2021/10/20	1.1	22.70	0	0.00	22.80	1.1	14,108	0.01%
2021/10/19	0	0.00	7	22.80	22.80	-7	14,230	-0.05%
2021/10/18	2	22.67	0.4	22.65	22.70	1.6	14,205	0.01%
2021/10/13	2	22.45	0	0.00	22.45	2	14,276	0.01%
2021/10/08	1	22.40	0.2	22.55	22.40	0.8	14,207	0.01%
2021/10/07	1	22.45	2	22.55	22.55	-1	14,274	-0.01%
2021/10/06	2	22.30	1.1	22.31	22.40	0.9	14,279	0.01%
2021/10/05	0.7	22.47	0	0.00	22.35	0.7	14,240	0.01%
2021/10/04	1.5	22.41	0	22.40	22.45	1.5	14,218	0.01%
2021/10/01	5.1	22.35	1	22.35	22.40	4.1	14,208	0.03%
2021/09/29	1	22.35	4	22.36	22.55	-3	13,960	-0.02%
2021/09/28	0.3	22.55	1	22.55	22.55	-0.7	13,853	-0.01%
2021/09/27	7	22.60	0	0.00	22.60	7	13,842	0.05%
2021/09/24	0	0.00	1	22.60	22.60	-1	13,838	-0.01%
2021/09/23	7.4	22.51	0	0.00	22.50	7.4	13,891	0.05%
2021/09/22	13.3	22.26	0	0.00	22.25	13.3	13,936	0.10%
2021/09/17	0.5	22.69	0	0.00	22.50	0.5	13,614	0.00%
2021/09/16	1	22.60	0	0.00	22.75	1	13,269	0.01%
2021/09/15	0	0.00	13	22.60	22.65	-13	13,272	-0.10%
2021/09/13	0	0.00	1	22.60	22.60	-1	13,394	-0.01%
2021/09/09	33.9	22.42	0	0.00	22.35	33.9	13,836	0.25%
2021/09/08	3.1	22.40	0	0.00	22.55	3.1	13,836	0.02%
2021/09/06	11.1	22.75	3	22.78	22.65	8.1	13,824	0.06%
2021/09/03	3	22.70	1	22.75	22.80	2	13,838	0.01%
2021/09/01	2	22.75	0	0.00	22.85	2	13,752	0.01%
2021/08/31	0.1	22.65	100	22.55	22.90	-99.9	13,706	-0.73%
2021/08/30	0	0.00	4	22.63	22.80	-4	13,469	-0.03%
2021/08/27	0	0.00	22	22.27	22.45	-22	13,317	-0.17%
2021/08/26	13.6	22.00	57.6	22.01	22.10	-44	13,130	-0.34%
2021/08/25	18.8	23.05	1	23.05	23.05	17.8	12,765	0.14%
2021/08/24	0	0.00	10	23.05	23.10	-10	12,247	-0.08%
2021/08/23	11.1	23.05	10	23.05	23.05	1.1	11,894	0.01%
2021/08/20	0	0.00	4	23.03	23.00	-4	11,824	-0.03%
2021/08/19	0.1	23.05	0	0.00	23.00	0.1	12,066	0.00%
2021/08/18	20	23.15	0.5	23.10	23.15	19.5	11,913	0.16%
2021/08/17	112	23.05	18	23.09	23.15	94	11,877	0.79%	大買/
2021/08/16	5.2	22.95	33	22.95	23.00	-27.8	11,648	-0.24%
2021/08/13	5.1	23.00	1	23.05	23.10	4.1	11,574	0.04%
2021/08/12	0.6	23.09	3	23.03	23.10	-2.4	11,601	-0.02%
2021/08/11	0	0.00	17	23.02	23.10	-17	11,655	-0.15%
2021/08/10	0.1	23.00	0	0.00	23.00	0.1	11,701	0.00%
2021/08/09	10.2	22.95	11	23.00	23.05	-0.8	12,092	-0.01%
2021/08/06	0.1	23.00	0	0.00	23.00	0.1	12,215	0.00%
2021/08/05	0.2	22.95	10	23.00	23.10	-9.8	12,567	-0.08%
2021/08/04	5.2	23.00	8	22.95	23.00	-2.8	13,387	-0.02%
2021/07/30	0.1	22.80	0	0.00	22.75	0.1	13,755	0.00%
2021/07/28	15	22.72	0	0.00	22.80	15	13,804	0.11%
2021/07/27	5	22.85	1	22.85	22.90	4	14,110	0.03%
2021/07/26	0.1	22.95	1	22.95	22.85	-0.9	14,583	-0.01%
2021/07/23	7	23.00	0	0.00	23.00	7	14,578	0.05%
2021/07/22	0	0.00	5	22.90	22.95	-5	14,534	-0.03%
2021/07/21	2	22.85	25	22.77	22.85	-23	14,517	-0.16%
2021/07/20	4.1	22.80	0	0.00	22.75	4.1	14,656	0.03%
2021/07/19	0.1	22.85	23	22.90	23.00	-22.9	14,673	-0.16%
2021/07/16	1.1	22.85	10	22.85	22.95	-8.9	14,780	-0.06%
2021/07/15	11.3	22.87	25	22.86	22.85	-13.7	14,887	-0.09%
2021/07/14	0	0.00	0.4	22.80	22.90	-0.4	14,975	0.00%
2021/07/12	0.5	22.70	0	22.75	22.70	0.4	15,188	0.00%
2021/07/09	11	22.60	3	22.60	22.65	8	15,270	0.05%
2021/07/08	10	22.50	4	22.60	22.55	6	15,284	0.04%
2021/07/07	1.5	22.50	0	0.00	22.50	1.5	15,334	0.01%
2021/07/06	5.6	22.60	1	22.55	22.60	4.6	15,402	0.03%
2021/07/05	0	0.00	26	22.54	22.60	-26	15,468	-0.17%
2021/07/01	5	22.60	1.8	22.55	22.50	3.2	15,588	0.02%
2021/06/30	0.9	22.60	18	22.65	22.70	-17.1	15,659	-0.11%
2021/06/29	0	0.00	10	22.55	22.55	-10	15,697	-0.06%
2021/06/28	0	0.00	1	22.55	22.60	-1	15,821	-0.01%
2021/06/25	2	22.40	0	0.00	22.45	2	15,888	0.01%
2021/06/23	1	22.40	8.1	22.39	22.40	-7.1	16,136	-0.04%
2021/06/22	20	22.30	20	22.30	22.25	0	16,061	0.00%
2021/06/21	10	22.10	0	0.00	22.35	10	16,091	0.06%
2021/06/18	5	22.30	0	0.00	22.10	5	16,007	0.03%
2021/06/16	0.4	22.30	0	0.00	22.30	0.4	16,117	0.00%
2021/06/15	0	0.00	1	22.15	22.30	-1	16,149	-0.01%
2021/06/10	1	22.00	0	0.00	22.10	1	16,643	0.01%
2021/06/09	2	22.08	14.2	22.11	22.10	-12.2	16,750	-0.07%
2021/06/08	0	0.00	2	22.15	22.15	-2	16,868	-0.01%
2021/06/07	1	22.05	0	0.00	22.10	1	17,111	0.01%
2021/06/04	1	22.15	0	0.00	22.25	1	17,260	0.01%
2021/06/03	0	0.00	3	22.35	22.25	-3	17,736	-0.02%
2021/06/02	1	22.25	10	22.25	22.30	-9	17,919	-0.05%
2021/06/01	0	0.00	7	22.15	22.20	-7	17,974	-0.04%
2021/05/31	5	22.00	0	0.00	22.00	5	18,220	0.03%
2021/05/28	0	0.00	1	21.80	21.85	-1	18,356	-0.01%
2021/05/27	1	21.55	0	0.00	21.70	1	18,689	0.01%
2021/05/26	3	21.75	3	21.75	21.80	0	18,767	0.00%
2021/05/21	0	0.00	20	21.65	21.65	-20	19,245	-0.10%
2021/05/20	3.5	21.51	0	0.00	21.55	3.5	19,338	0.02%
2021/05/19	0	0.00	1	21.65	21.65	-1	19,349	-0.01%
2021/05/18	2	21.65	1	21.60	21.65	1	19,349	0.01%
2021/05/17	18	21.22	5	21.02	21.10	13	19,591	0.07%
2021/05/14	2	21.60	0	0.00	21.70	2	19,253	0.01%
2021/05/13	8	21.39	0	0.00	21.45	8	19,039	0.04%
2021/05/12	29	21.68	10	21.38	21.50	19	18,657	0.10%
2021/05/11	11	22.50	0	0.00	22.40	11	17,762	0.06%
2021/05/10	27	22.73	11	22.66	22.80	16	17,585	0.09%
2021/05/07	3	22.40	1	22.45	22.50	2	17,731	0.01%
2021/05/06	1	22.35	3	22.32	22.35	-2	17,811	-0.01%
2021/05/05	2	22.25	0	0.00	22.20	2	17,760	0.01%
2021/05/04	4	22.13	34.9	22.28	22.25	-30.9	17,799	-0.17%
2021/05/03	31.2	22.40	7	22.39	22.40	24.2	17,488	0.14%
2021/04/29	0	0.00	4	22.94	22.90	-4	17,233	-0.02%
2021/04/28	25	22.90	5	22.87	23.00	20	17,252	0.12%
2021/04/27	1	22.95	43	22.91	22.95	-42	17,516	-0.24%
2021/04/26	1	22.85	0	0.00	23.00	1	17,539	0.01%
2021/04/22	6	22.89	0	0.00	22.90	6	17,542	0.03%
2021/04/21	5	22.90	10	22.95	22.90	-5	17,411	-0.03%
2021/04/20	17.6	22.90	2.2	22.86	22.90	15.3	17,307	0.09%
2021/04/19	65	22.82	3.9	22.95	23.00	61.1	17,248	0.35%
2021/04/16	3	22.52	8.2	22.55	22.70	-5.2	17,151	-0.03%
2021/04/15	8	22.45	2.1	22.50	22.50	5.9	17,364	0.03%
2021/04/14	8.3	22.26	30.1	22.20	22.25	-21.8	17,322	-0.13%
2021/04/13	2	22.25	0	0.00	22.25	2	17,373	0.01%
2021/04/12	1	22.10	3	22.15	22.15	-2	17,373	-0.01%
2021/04/09	2	22.05	0.5	22.10	22.10	1.5	17,436	0.01%
2021/04/08	6	22.12	0	0.00	22.10	6	17,463	0.03%
2021/04/07	1	22.15	10	22.20	22.20	-9	17,684	-0.05%
2021/04/01	0	0.00	1	22.05	22.05	-1	17,607	-0.01%
2021/03/31	1	22.20	0	0.00	22.20	1	17,499	0.01%
2021/03/30	2	22.15	100.3	22.15	22.25	-98.3	17,349	-0.57%
2021/03/29	105	22.15	3	22.15	22.20	102	17,225	0.59%	大買/鉅額交易
2021/03/26	0.6	22.05	0	0.00	22.05	0.6	17,110	0.00%
2021/03/25	0	22.00	0	0.00	22.05	0	16,997	0.00%
2021/03/24	1	21.80	0	0.00	21.90	1	17,042	0.01%
2021/03/23	0	0.00	0.2	21.85	21.85	-0.2	17,006	0.00%
2021/03/22	0	0.00	4	21.80	21.85	-4	17,098	-0.02%
2021/03/19	6	21.54	0	0.00	21.50	6	17,165	0.03%
2021/03/18	7	21.94	24	21.95	21.95	-17	16,788	-0.10%
2021/03/17	9.1	21.95	5	21.85	21.90	4.1	16,831	0.02%
2021/03/16	6	22.14	8	22.02	22.15	-2	16,770	-0.01%
2021/03/15	20	21.92	2.9	21.89	21.95	17.1	17,043	0.10%
2021/03/12	1.2	21.73	14	21.65	21.75	-12.8	17,330	-0.07%
2021/03/11	7	21.61	98	21.80	21.60	-91	17,493	-0.52%
2021/03/10	7	21.51	9	21.58	21.60	-2	17,361	-0.01%
2021/03/09	1	21.50	1.5	21.50	21.50	-0.5	17,252	0.00%
2021/03/08	4	21.14	11	21.24	21.10	-7	16,883	-0.04%
2021/03/05	0	0.00	2	20.95	21.10	-2	16,766	-0.01%
2021/03/04	43.9	21.06	1.1	21.06	21.05	42.7	17,400	0.25%
2021/03/03	7	21.30	0.3	21.30	21.25	6.7	17,280	0.04%
2021/03/02	4	21.26	61	21.22	21.15	-57	17,097	-0.33%
2021/02/26	9.8	20.97	0	0.00	20.85	9.8	16,741	0.06%
2021/02/24	1	21.05	0	0.00	21.10	1	16,143	0.01%
2021/02/23	51	21.05	3	21.12	21.10	48	16,111	0.30%
2021/02/22	9	20.87	5	20.95	20.80	4	15,976	0.03%
2021/02/19	5	20.80	0	0.00	20.90	5	16,074	0.03%
2021/02/18	4.7	20.87	0	0.00	20.85	4.7	16,145	0.03%
2021/02/17	10	20.73	0	0.00	20.80	10	16,250	0.06%
2021/02/05	2	20.50	0.1	20.60	20.60	1.9	15,959	0.01%
2021/02/04	1	20.35	0	0.00	20.40	1	16,049	0.01%
2021/02/03	2	20.45	0	0.00	20.40	2	16,418	0.01%
2021/02/02	2	20.43	0	0.00	20.40	2	16,717	0.01%
2021/02/01	5	20.35	0	0.00	20.30	5	16,805	0.03%
2021/01/29	30	20.24	4	20.28	20.20	26	16,838	0.15%
2021/01/28	51	20.33	6	20.36	20.35	45	16,605	0.27%
2021/01/27	1	20.60	0	0.00	20.40	1	16,491	0.01%
2021/01/26	21	20.51	0	0.00	20.45	21	16,490	0.13%
2021/01/25	7	20.52	0	0.00	20.70	7	16,461	0.04%
2021/01/22	27	20.45	0	0.00	20.40	27	16,638	0.16%
2021/01/21	2	20.58	0	0.00	20.50	2	16,522	0.01%
2021/01/20	44	20.57	1	20.65	20.50	43	16,491	0.26%
2021/01/19	4	20.91	0	0.00	20.90	4	16,147	0.02%
2021/01/18	1	20.85	0	0.00	20.95	1	16,144	0.01%
2021/01/15	0	0.00	68	21.20	21.05	-68	16,036	-0.42%
2021/01/14	0	0.00	11	21.25	21.30	-11	16,029	-0.07%
2021/01/13	0.5	21.35	2	21.35	21.25	-1.5	16,070	-0.01%
2021/01/12	4	21.25	0	0.00	21.30	4	16,086	0.02%
2021/01/11	3	21.40	2	21.50	21.50	1	16,130	0.01%
2021/01/08	3	21.38	10.1	21.37	21.50	-7.1	16,091	-0.04%
2021/01/07	0	0.00	7.1	21.17	21.25	-7.1	15,881	-0.04%
2021/01/06	15	21.04	10	21.10	21.00	5	15,806	0.03%
2021/01/05	1	21.10	0	0.00	21.25	1	15,685	0.01%
2021/01/04	1	21.20	50	21.15	21.10	-49	15,707	-0.31%
2020/12/31	1	21.20	1	21.35	21.35	0	15,600	0.00%
2020/12/30	60	21.08	34.2	21.10	21.35	25.8	15,531	0.17%
2020/12/29	2	20.80	0	0.00	20.90	2	15,347	0.01%
2020/12/28	2.4	20.78	0.3	20.80	20.80	2.1	15,271	0.01%
2020/12/24	3	20.73	5.2	20.75	20.70	-2.2	15,388	-0.01%
2020/12/22	3	20.78	0	0.00	20.70	3	15,733	0.02%
2020/12/21	2	20.80	50	20.70	20.80	-48	16,113	-0.30%
2020/12/17	6	20.71	10.1	20.70	20.70	-4.1	16,399	-0.02%
2020/12/16	1	20.70	9	20.76	20.75	-8	16,431	-0.05%
2020/12/15	6	20.54	102	20.55	20.60	-96	16,446	-0.58%	大賣/
2020/12/14	14	20.79	0	20.90	20.65	14	16,425	0.09%
2020/12/11	28.9	20.79	11	20.81	20.85	17.9	16,384	0.11%
2020/12/10	6	20.63	0	0.00	20.60	6	16,209	0.04%
2020/12/09	28.2	20.50	1	20.65	20.60	27.2	15,936	0.17%
2020/12/08	21	20.77	12	20.84	20.85	9	15,427	0.06%
2020/12/07	20	21.40	20	21.30	21.30	0	15,022	0.00%
2020/12/04	6	21.31	1	21.35	21.35	5	14,919	0.03%
2020/12/03	3	21.22	0	0.00	21.25	3	14,870	0.02%
2020/12/01	0	0.00	6	21.27	21.40	-6	15,101	-0.04%
2020/11/30	1	21.35	0	0.00	21.30	1	15,230	0.01%
2020/11/26	3	21.40	74	21.45	21.50	-71	14,990	-0.47%
2020/11/24	2	21.50	53	21.50	21.50	-51	15,346	-0.33%
2020/11/23	0	0.00	1.4	21.60	21.60	-1.4	15,409	-0.01%
2020/11/19	1	21.70	0	0.00	21.70	1	15,365	0.01%
2020/11/18	0	0.00	1	21.80	21.80	-1	15,276	-0.01%
2020/11/17	6	21.65	11	21.55	21.65	-5	15,116	-0.03%
2020/11/16	0	0.00	11	21.53	21.65	-11	15,413	-0.07%
2020/11/12	32	21.53	20	21.50	21.40	12	15,490	0.08%
2020/11/11	10	21.62	34	21.60	21.75	-24	15,461	-0.16%
2020/11/10	13.1	21.28	16	21.41	21.45	-2.9	15,358	-0.02%
2020/11/09	3	21.00	3	20.98	21.05	0	15,268	0.00%
2020/11/06	6	20.75	5	20.85	20.90	1	15,375	0.01%
2020/11/05	0	0.00	0.4	20.85	20.80	-0.4	15,553	0.00%
2020/11/03	8	20.43	1	20.50	20.60	7	17,096	0.04%
2020/11/02	0.5	20.15	5.2	20.36	20.45	-4.7	17,755	-0.03%
2020/10/30	2	20.11	0	0.00	20.05	2	18,137	0.01%
2020/10/29	3	20.17	0	0.00	20.15	3	18,163	0.02%
2020/10/28	3	20.28	0	0.00	20.30	3	18,424	0.02%
2020/10/27	4	20.23	1	20.25	20.40	3	18,600	0.02%
2020/10/26	0	0.00	1.9	20.39	20.40	-1.9	19,031	-0.01%
2020/10/23	1	20.30	0	0.00	20.30	1	19,443	0.01%
2020/10/22	11	20.21	0	0.00	20.40	11	19,734	0.06%
2020/10/21	2	20.23	0	0.00	20.20	2	19,868	0.01%
2020/10/20	9	20.28	0	0.00	20.25	9	19,924	0.05%
2020/10/19	0	0.00	5	20.35	20.35	-5	19,994	-0.03%
2020/10/16	4	20.36	2.2	20.54	20.30	1.8	20,192	0.01%
2020/10/15	3	20.43	0	0.00	20.45	3	20,375	0.01%
2020/10/14	6	20.64	0	0.00	20.60	6	20,450	0.03%
2020/10/13	1	20.60	0	0.00	20.65	1	20,613	0.00%
2020/10/12	2	20.75	0	0.00	20.75	2	20,746	0.01%
2020/10/08	0	0.00	3	20.77	20.80	-3	20,795	-0.01%
2020/10/07	1	20.70	1	20.80	20.70	0	20,850	0.00%
2020/10/06	0	0.00	15.1	20.79	20.85	-15.1	21,024	-0.07%
2020/10/05	1	20.70	5	20.60	20.65	-4	21,185	-0.02%
2020/09/30	0.3	20.65	1	20.60	20.55	-0.7	21,281	0.00%
2020/09/29	2	20.63	28	20.65	20.60	-26	21,381	-0.12%
2020/09/28	0.8	20.65	1	20.50	20.60	-0.2	21,493	0.00%
2020/09/25	5	20.16	1	20.10	20.15	4	21,576	0.02%
2020/09/24	51.2	19.95	0	0.00	19.90	51.2	21,593	0.24%
2020/09/23	15	20.22	0	0.00	20.20	15	21,306	0.07%
2020/09/22	11	20.48	6	20.50	20.45	5	21,229	0.02%
2020/09/21	13	20.73	0	0.00	20.70	13	21,153	0.06%
2020/09/18	5.8	20.91	0	0.00	20.90	5.8	21,191	0.03%
2020/09/17	6.5	20.92	1	21.00	20.85	5.5	21,134	0.03%
2020/09/16	0	0.00	1.5	21.03	21.05	-1.5	21,189	-0.01%
2020/09/15	0	0.00	7	20.98	21.00	-7	21,158	-0.03%
2020/09/14	10	20.80	2	20.90	20.90	8	21,452	0.04%
2020/09/11	2	20.80	1	20.80	20.90	1	21,704	0.00%
2020/09/10	5	20.75	3	20.87	20.90	2	21,867	0.01%
2020/09/09	7	20.77	8	20.85	20.90	-1	22,015	0.00%
2020/09/08	7	20.81	1	20.85	20.95	6	22,113	0.03%
2020/09/07	11	20.76	9	20.82	20.85	2	22,380	0.01%
2020/09/04	9	20.78	0	0.00	20.70	9	22,636	0.04%
2020/09/03	11.5	20.83	2	20.95	20.90	9.5	22,626	0.04%
2020/09/02	17	20.96	10	20.95	20.95	7	22,613	0.03%
2020/09/01	2	21.20	0	0.00	21.15	2	22,376	0.01%
2020/08/31	12	21.27	0	0.00	21.25	12	22,326	0.05%
2020/08/28	3	21.32	1	21.30	21.40	2	22,284	0.01%
2020/08/27	2	21.30	11	21.35	21.25	-9	22,554	-0.04%
2020/08/26	51	21.40	0	0.00	21.40	51	22,568	0.23%
2020/08/24	1.2	21.38	1	21.40	21.35	0.2	23,389	0.00%
2020/08/21	4.2	21.47	1	21.55	21.55	3.2	23,510	0.01%
2020/08/20	48	21.47	0	0.00	21.35	48	23,586	0.20%
2020/08/19	4	21.89	0	0.00	21.80	4	23,248	0.02%
2020/08/18	7	21.74	0	0.00	21.85	7	23,146	0.03%
2020/08/17	3	21.62	32	21.73	21.85	-29	23,119	-0.13%
2020/08/14	3	21.72	0	0.00	21.65	3	23,106	0.01%
2020/08/13	5	21.87	1	21.90	21.85	4	22,898	0.02%
2020/08/12	11	21.80	1	21.75	21.80	10	22,848	0.04%
2020/08/11	11	21.96	0	0.00	21.90	11	22,657	0.05%
2020/08/10	19	22.10	66	22.08	22.05	-47	22,512	-0.21%
2020/08/07	32	22.07	17	22.08	22.05	15	22,375	0.07%
2020/08/06	74	23.81	3	23.85	23.90	71	21,100	0.34%
2020/08/05	21	23.70	125	23.56	23.70	-104	20,604	-0.50%	大賣/鉅額交易
2020/08/04	4	23.46	1	23.50	23.45	3	20,273	0.01%
2020/08/03	4	23.49	200	23.50	23.35	-196	20,124	-0.97%	大賣/鉅額交易
2020/07/31	14	23.64	3	23.68	23.60	11	19,865	0.06%
2020/07/30	10	23.70	8	23.72	23.80	2	19,824	0.01%
2020/07/29	0	0.00	16	23.55	23.55	-16	19,509	-0.08%
2020/07/28	4.9	23.10	0	0.00	23.15	4.9	19,384	0.03%
2020/07/27	24	23.08	17	23.15	23.00	7	19,502	0.04%
2020/07/24	34	23.34	1	23.30	23.25	33	19,610	0.17%
2020/07/23	4	23.40	0	0.00	23.40	4	19,689	0.02%
2020/07/22	20	23.48	34	23.40	23.50	-14	19,983	-0.07%
2020/07/21	50	23.25	0	0.00	23.20	50	20,274	0.25%
2020/07/20	0	0.00	2	23.10	23.10	-2	20,291	-0.01%
2020/07/17	0	0.00	1	23.15	23.10	-1	20,389	0.00%
2020/07/15	2	23.00	0	0.00	23.10	2	20,460	0.01%
2020/07/14	0	0.00	5	23.05	22.95	-5	20,634	-0.02%
2020/07/13	110	23.05	2	23.00	23.00	108	20,771	0.52%	大買/鉅額交易
2020/07/10	22	23.02	0	0.00	23.00	22	20,880	0.11%
2020/07/09	1	23.15	0	0.00	23.10	1	20,974	0.00%
2020/07/08	2.4	23.19	1	23.20	23.15	1.4	21,036	0.01%
2020/07/07	1	23.20	0	0.00	23.20	1	21,085	0.00%
2020/07/06	3	23.20	0	0.00	23.25	3	21,036	0.01%
2020/07/02	5	22.85	0	0.00	22.90	5	21,013	0.02%
2020/07/01	80	22.75	30	22.75	22.75	50	21,091	0.24%
2020/06/30	68	22.65	0	0.00	22.65	68	21,044	0.32%
2020/06/29	1	22.60	0	0.00	22.65	1	21,241	0.00%
2020/06/24	1	22.70	0	0.00	22.70	1	21,403	0.00%
2020/06/22	60	22.52	1	22.60	22.65	59	21,869	0.27%
2020/06/19	10	22.65	0	0.00	22.50	10	22,331	0.04%
2020/06/18	1	22.60	0	0.00	22.60	1	22,537	0.00%
2020/06/17	101	22.72	0	0.00	22.80	101	22,695	0.45%	大買/鉅額交易
2020/06/16	10	22.87	0	0.00	22.75	10	23,541	0.04%
2020/06/15	3	22.75	2	22.70	22.60	1	24,996	0.00%
2020/06/12	2	22.78	1	22.80	22.85	1	25,738	0.00%
2020/06/11	1	23.25	62	23.27	23.00	-61	26,333	-0.23%
2020/06/10	0	0.00	3	23.38	23.50	-3	26,541	-0.01%
2020/06/09	11	23.05	0	0.00	23.10	11	27,478	0.04%
2020/06/05	51	23.20	0	0.00	23.15	51	28,075	0.18%
2020/06/04	2	23.20	11	23.28	23.15	-9	28,505	-0.03%
2020/06/03	2	23.18	2.2	23.13	23.20	-0.2	28,829	0.00%
2020/06/02	0	0.00	6	23.08	23.10	-6	28,794	-0.02%
2020/06/01	0	0.00	7	23.07	22.95	-7	28,723	-0.02%
2020/05/29	1	22.55	0	0.00	22.85	1	28,679	0.00%
2020/05/28	1	22.40	0	0.00	22.50	1	28,147	0.00%
2020/05/27	2	22.35	6	22.46	22.60	-4	28,477	-0.01%
2020/05/26	0	0.00	10	22.35	22.30	-10	28,564	-0.04%
2020/05/25	1	21.90	3	22.00	22.10	-2	28,663	-0.01%
2020/05/22	13	22.03	0	0.00	21.95	13	28,784	0.05%
2020/05/21	7	22.05	3	22.20	22.20	4	28,738	0.01%
2020/05/20	1	22.00	0	0.00	22.10	1	28,722	0.00%
2020/05/19	1	22.05	1	22.00	22.10	0	28,825	0.00%
2020/05/18	6	21.84	1	21.80	21.80	5	28,773	0.02%
2020/05/15	35	21.88	0	0.00	21.80	35	28,813	0.12%
2020/05/14	3	21.87	0	0.00	21.90	3	28,788	0.01%
2020/05/13	5	21.95	0	0.00	21.95	5	28,675	0.02%
2020/05/12	6	21.98	0	0.00	21.95	6	28,629	0.02%
2020/05/11	2	22.10	2	22.10	22.00	0	28,507	0.00%
2020/05/08	51	21.90	0	0.00	21.75	51	28,415	0.18%
2020/05/07	8	21.78	1	21.90	21.75	7	28,399	0.02%
2020/05/06	13	21.65	0	0.00	21.65	13	28,314	0.05%
2020/05/05	105	21.90	2	21.95	21.80	103	28,213	0.37%	大買/鉅額交易
2020/05/04	8	21.71	0	0.00	21.65	8	28,264	0.03%
2020/04/30	1	21.90	3	22.03	22.05	-2	28,054	-0.01%
2020/04/29	10	21.66	1	21.65	21.65	9	27,876	0.03%
2020/04/28	7	21.20	12	21.23	21.30	-5	27,816	-0.02%
2020/04/27	0	0.00	51	20.90	21.00	-51	28,550	-0.18%
2020/04/24	24	20.63	0	0.00	20.60	24	28,270	0.08%
2020/04/23	7	19.95	0	0.00	19.95	7	27,791	0.03%
2020/04/22	13	19.87	0	0.00	19.95	13	27,573	0.05%
2020/04/21	17	20.25	0	0.00	20.10	17	27,350	0.06%
2020/04/20	5	20.87	1	20.85	20.85	4	27,149	0.01%
2020/04/17	5	21.16	13	21.13	21.00	-8	27,172	-0.03%
2020/04/16	8	20.89	0	0.00	21.10	8	26,963	0.03%
2020/04/15	2	21.05	18	21.17	21.20	-16	26,808	-0.06%
2020/04/14	12	20.96	8	20.65	21.00	4	26,794	0.01%
2020/04/13	7	20.29	2	20.35	20.35	5	26,476	0.02%
2020/04/10	6	20.53	5	20.57	20.60	1	26,350	0.00%
2020/04/09	10	20.15	1	20.10	20.15	9	26,141	0.03%
2020/04/08	15	19.88	0	0.00	19.95	15	26,046	0.06%
2020/04/07	6	19.85	0	0.00	19.75	6	25,842	0.02%
2020/04/06	3	19.35	0	0.00	19.50	3	25,612	0.01%
2020/04/01	5	19.55	3.1	19.52	19.50	1.9	25,371	0.01%
2020/03/31	10	19.57	0	0.00	19.65	10	25,177	0.04%
2020/03/30	5	19.51	2	19.58	19.60	3	24,766	0.01%
2020/03/27	13	19.84	2	19.70	19.85	11	24,421	0.05%
2020/03/26	2	19.40	1	19.45	19.45	1	23,970	0.00%
2020/03/25	41	19.60	7	19.60	19.50	34	23,915	0.14%
2020/03/24	10	18.70	22	18.82	18.60	-12	23,630	-0.05%
2020/03/23	12	18.13	0	0.00	17.95	12	23,369	0.05%
2020/03/20	26.5	18.25	14	18.36	18.65	12.5	23,198	0.05%
2020/03/19	26	17.72	30	17.92	17.25	-4	22,229	-0.02%
2020/03/18	69	19.21	50	19.05	19.05	19	20,736	0.09%
2020/03/17	51	19.39	6	19.34	19.45	45	19,882	0.23%
2020/03/16	6	20.47	56.8	20.37	20.10	-50.8	18,962	-0.27%
2020/03/13	23	20.17	218	20.39	21.15	-195	18,356	-1.06%	大賣/鉅額交易
2020/03/12	21	21.71	1	21.85	21.80	20	17,142	0.12%
2020/03/11	3	22.63	1	22.65	22.65	2	16,380	0.01%
2020/03/10	23	22.32	25	22.70	22.60	-2	16,170	-0.01%
2020/03/09	28	22.73	0	22.80	22.70	28	15,642	0.18%
2020/03/06	2	23.40	4	23.30	23.25	-2	15,037	-0.01%
2020/03/05	0	0.00	28	23.55	23.55	-28	14,724	-0.19%
2020/03/03	16	23.42	0	0.00	23.50	16	14,488	0.11%
2020/03/02	31	23.24	0	0.00	23.20	31	14,264	0.22%
2020/02/27	17	23.69	0	0.00	23.70	17	14,559	0.12%
2020/02/26	2	23.80	105	23.91	23.90	-103	14,324	-0.72%	大賣/鉅額交易
2020/02/25	3	23.83	89.1	23.93	24.00	-86.1	14,066	-0.61%
2020/02/21	1.5	24.47	0	0.00	24.40	1.5	13,810	0.01%
2020/02/20	0.5	24.60	2	24.55	24.50	-1.5	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	1	24.35	24.40	-1	13,428	-0.01%
2020/02/13	0	0.00	2	24.10	24.10	-2	13,349	-0.01%
2020/02/12	1	24.00	0	0.00	24.00	1	13,399	0.01%
2020/02/10	1	24.15	0	0.00	24.05	1	13,321	0.01%
2020/02/07	3	24.00	0	0.00	24.10	3	13,408	0.02%
2020/02/06	0	0.00	4	24.10	24.15	-4	13,448	-0.03%
2020/02/05	5	23.55	1	23.60	23.80	4	13,457	0.03%
2020/02/04	7	23.42	0	0.00	23.55	7	13,309	0.05%
2020/02/03	0	0.00	3	23.45	23.45	-3	13,336	-0.02%
2020/01/31	3	23.60	11	23.64	23.60	-8	13,143	-0.06%
2020/01/30	34	23.66	10	23.65	23.50	24	12,848	0.19%
2020/01/20	0	0.00	27	24.52	24.55	-27	11,839	-0.23%
2020/01/17	0	0.00	20	24.30	24.35	-20	11,632	-0.17%
2020/01/14	0	0.00	1.2	23.96	24.00	-1.2	11,648	-0.01%
2020/01/13	1	23.65	2	23.75	23.90	-1	11,468	-0.01%
2020/01/10	4	23.50	11	23.60	23.60	-7	11,338	-0.06%
2020/01/09	2	23.40	1	23.40	23.50	1	11,236	0.01%
2020/01/08	5.2	23.26	2	23.25	23.25	3.2	11,153	0.03%
2020/01/07	4	23.55	0	0.00	23.55	4	10,817	0.04%
2020/01/06	0	0.00	2	23.70	23.70	-2	10,787	-0.02%
2020/01/02	1	23.70	0	0.00	23.70	1	10,775	0.01%
2019/12/31	2.8	23.85	0	0.00	23.70	2.8	10,678	0.03%
2019/12/25	0	0.00	5.1	23.80	23.85	-5.1	10,913	-0.05%
2019/12/23	11	23.80	20.3	23.80	23.95	-9.3	11,246	-0.08%
2019/12/20	15	23.93	20	24.03	23.90	-5	11,508	-0.04%
2019/12/19	0	0.00	3	23.97	24.00	-3	11,463	-0.03%
2019/12/18	0	0.00	49	23.86	23.90	-49	11,314	-0.43%
2019/12/17	4	23.40	31	23.50	23.60	-27	11,273	-0.24%
2019/12/16	6	23.15	4	23.24	23.20	2	11,028	0.02%
2019/12/13	0	0.00	48.5	23.19	23.30	-48.5	11,039	-0.44%
2019/12/12	0	0.00	24	23.08	23.10	-24	10,927	-0.22%
2019/12/09	1	22.95	0	0.00	23.00	1	11,082	0.01%
2019/12/06	1	22.85	0	0.00	22.95	1	11,363	0.01%
2019/12/05	1.1	22.96	0	0.00	22.90	1.1	11,528	0.01%
2019/12/04	3	22.90	0	0.00	23.00	3	11,564	0.03%
2019/12/03	1	22.95	0	0.00	23.00	1	11,580	0.01%
2019/11/29	10	22.95	3	22.95	22.95	7	11,612	0.06%
2019/11/27	3	22.92	0	0.00	23.00	3	11,783	0.03%
2019/11/21	3	22.67	0	0.00	22.65	3	11,226	0.03%
2019/11/20	0	0.00	26.1	22.80	22.90	-26.1	11,233	-0.23%
2019/11/19	0	0.00	2	22.85	22.90	-2	11,302	-0.02%
2019/11/18	0	0.00	1	22.80	22.80	-1	11,331	-0.01%
2019/11/15	3	22.60	0	0.00	22.60	3	11,356	0.03%
2019/11/13	4	22.63	4	22.70	22.60	0	11,539	0.00%
2019/11/12	3	22.77	1	22.80	22.80	2	11,527	0.02%
2019/11/08	0	0.00	2	22.70	22.80	-2	11,848	-0.02%
2019/11/07	1	22.80	0	0.00	22.75	1	12,405	0.01%
2019/11/06	3	22.68	0	0.00	22.75	3	12,798	0.02%
2019/11/04	0	0.00	2	22.70	22.70	-2	13,020	-0.02%
2019/11/01	0	0.00	4	22.40	22.50	-4	13,185	-0.03%
2019/10/31	11	22.38	0	0.00	22.35	11	13,385	0.08%
2019/10/30	3	22.20	5	22.30	22.35	-2	13,344	-0.02%
2019/10/29	1	22.30	0	0.00	22.30	1	13,517	0.01%
2019/10/28	2	22.25	0	0.00	22.30	2	13,625	0.01%
2019/10/25	0	0.00	2	22.20	22.30	-2	13,741	-0.01%
2019/10/23	30	22.02	0	0.00	22.00	30	13,820	0.22%
2019/10/22	116	22.05	0	0.00	22.25	116	13,707	0.85%	大買/鉅額交易
2019/10/18	1	22.05	0	0.00	22.05	1	13,716	0.01%
2019/10/17	10	22.10	0	0.00	22.10	10	13,774	0.07%
2019/10/16	84	22.00	17.2	22.05	22.10	66.8	13,738	0.49%
2019/10/15	1	22.00	5	21.95	22.05	-4	13,859	-0.03%
2019/10/09	1	21.95	0	0.00	21.85	1	13,990	0.01%
2019/10/08	1	21.95	0.7	22.15	22.10	0.3	13,947	0.00%
2019/10/03	7	21.85	0	0.00	21.80	7	14,166	0.05%
2019/10/02	10	22.06	0	0.00	21.95	10	14,160	0.07%
2019/10/01	2	22.00	1	22.00	22.05	1	14,155	0.01%
2019/09/27	3	21.85	0	0.00	21.80	3	13,955	0.02%
2019/09/26	8.6	22.00	0	0.00	21.95	8.6	13,866	0.06%
2019/09/25	4	22.00	0	0.00	22.10	4	13,860	0.03%
2019/09/24	4.3	22.06	0	0.00	22.15	4.3	13,610	0.03%
2019/09/23	10	22.40	0	0.00	22.20	10	13,511	0.07%
2019/09/20	6.9	22.28	0	0.00	22.40	6.9	13,608	0.05%
2019/09/19	0.9	22.35	0	0.00	22.25	0.9	13,402	0.01%
2019/09/18	1.7	22.23	10	22.20	22.25	-8.3	13,475	-0.06%
2019/09/12	0	0.00	4	22.05	22.00	-4	13,649	-0.03%
2019/09/11	1	22.00	1	21.95	22.00	0	13,909	0.00%
2019/09/10	1	21.85	22	21.90	22.00	-21	13,768	-0.15%
2019/09/09	1	21.60	1	21.55	21.65	0	13,534	0.00%
2019/09/05	35	21.45	2	21.50	21.50	33	13,401	0.25%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	2	21.35	0	0.00	21.35	2	13,704	0.01%
2019/09/02	0	0.00	0.1	21.70	21.50	-0.1	13,908	0.00%
2019/08/30	1	21.40	0	0.00	21.50	1	14,109	0.01%
2019/08/29	3	21.20	0	0.00	21.20	3	14,016	0.02%
2019/08/28	2	21.25	0	0.00	21.20	2	14,105	0.01%
2019/08/22	10	21.25	0	0.00	21.35	10	14,497	0.07%
2019/08/20	1	21.35	1	21.35	21.30	0	14,756	0.00%
2019/08/16	1	21.05	0	0.00	21.25	1	14,775	0.01%
2019/08/14	0	0.00	1	21.30	21.20	-1	14,896	-0.01%
2019/08/13	5	21.20	0	0.00	21.15	5	14,958	0.03%
2019/08/12	8	21.50	9	21.55	21.55	-1	14,659	-0.01%
2019/08/08	1	22.75	50.5	22.77	22.80	-49.5	14,130	-0.35%
2019/08/06	1	22.70	1	22.80	22.80	0	13,633	0.00%
2019/08/05	0	0.00	7	23.00	23.00	-7	13,534	-0.05%
2019/08/01	1	23.10	7.1	23.15	23.10	-6.1	13,283	-0.05%
2019/07/31	0	0.00	60	23.35	23.40	-60	13,181	-0.46%
2019/07/30	1	23.25	44	23.22	23.25	-43	12,971	-0.33%
2019/07/29	2	23.10	0	0.00	23.10	2	12,951	0.02%
2019/07/25	0	0.00	1	23.10	23.15	-1	13,305	-0.01%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/22	0	0.00	10	23.15	23.10	-10	13,645	-0.07%
2019/07/19	0	0.00	3	23.05	23.10	-3	13,669	-0.02%
2019/07/18	0	0.00	10	23.10	23.05	-10	13,691	-0.07%
2019/07/16	0.3	23.00	0	0.00	23.00	0.3	13,557	0.00%
2019/07/11	17	22.95	0	0.00	22.90	17	13,821	0.12%
2019/07/03	1	22.70	0	0.00	22.75	1	14,147	0.01%
2019/07/02	1	22.70	200	22.70	22.80	-199	14,214	-1.40%	大賣/鉅額交易
2019/06/26	0	0.00	7	22.75	22.70	-7	14,310	-0.05%
2019/06/19	0	0.00	3	22.55	22.70	-3	14,359	-0.02%
2019/06/18	0	0.00	3	22.30	22.30	-3	14,115	-0.02%
2019/06/14	0.9	22.20	0	0.00	22.20	0.9	14,344	0.01%
2019/06/13	0	0.00	4	22.12	22.15	-4	14,388	-0.03%
2019/06/12	0	0.00	3	21.88	21.95	-3	14,568	-0.02%
2019/06/11	2	22.65	0	0.00	22.25	2	14,295	0.01%
2019/06/10	0	0.00	3	22.77	22.75	-3	14,171	-0.02%
2019/06/06	0	0.00	3	22.65	22.70	-3	14,044	-0.02%
2019/06/05	1	22.60	10	22.60	22.50	-9	13,920	-0.06%
2019/06/04	10	22.55	1	22.50	22.60	9	13,830	0.07%
2019/06/03	10	22.35	2	22.35	22.35	8	13,739	0.06%
2019/05/31	0	0.00	2	22.50	22.60	-2	13,666	-0.01%
2019/05/27	0	0.00	11	22.15	22.15	-11	13,278	-0.08%
2019/05/24	0.1	22.10	0	0.00	22.10	0.1	13,360	0.00%
2019/05/22	2	21.95	2	21.90	21.95	0	13,370	0.00%
2019/05/21	0	0.00	54	22.18	22.20	-54	13,414	-0.40%
2019/05/14	5	21.30	1	21.30	21.40	4	13,298	0.03%
2019/05/13	3	21.70	6	21.60	21.50	-3	13,300	-0.02%
2019/05/08	0	0.00	1	21.80	21.90	-1	13,381	-0.01%
2019/05/07	10	21.90	1	22.00	21.95	9	13,383	0.07%
2019/05/06	2	21.75	0	0.00	21.80	2	13,447	0.01%
2019/04/24	1	21.40	0	0.00	21.50	1	12,837	0.01%
2019/04/19	1	21.40	0	0.00	21.55	1	13,184	0.01%
2019/04/18	0	0.00	67	21.35	21.35	-67	13,089	-0.51%
2019/04/16	1	21.30	0	0.00	21.30	1	13,163	0.01%
2019/04/15	0	21.35	0	0.00	21.30	0	13,179	0.00%
2019/04/12	0	0.00	20	21.30	21.30	-20	13,147	-0.15%
2019/04/09	0	0.00	1	21.20	21.25	-1	13,024	-0.01%
2019/04/01	0	0.00	6	21.10	21.10	-6	12,738	-0.05%
2019/03/28	0	0.00	2	21.05	21.05	-2	12,396	-0.02%
2019/03/27	5	21.00	0	0.00	21.10	5	12,282	0.04%
2019/03/26	3	20.95	0	0.00	21.10	3	12,412	0.02%
2019/03/25	2	20.95	0	0.00	20.90	2	12,408	0.02%
2019/03/21	3	21.07	0	0.00	21.10	3	12,367	0.02%
2019/03/19	1	21.05	0	0.00	21.00	1	12,260	0.01%
2019/03/18	0	0.00	1	21.00	21.00	-1	12,225	-0.01%
2019/03/15	6	20.95	0.6	20.95	20.85	5.4	12,204	0.04%
2019/03/14	1	21.00	25	21.05	20.95	-24	12,020	-0.20%
2019/03/12	0	0.00	2	20.95	21.00	-2	12,198	-0.02%
2019/03/06	0	0.00	21	20.94	20.90	-21	13,759	-0.15%
2019/03/05	3	20.80	0	0.00	20.80	3	13,811	0.02%
2019/03/04	0	0.00	24	20.95	20.95	-24	13,833	-0.17%
2019/02/27	0	0.00	15	20.85	20.80	-15	13,662	-0.11%
2019/02/26	1	20.75	0	0.00	20.80	1	13,556	0.01%
2019/02/25	1	20.70	2.4	20.72	20.80	-1.4	13,491	-0.01%
2019/02/22	1	20.65	0	0.00	20.80	1	13,473	0.01%
2019/02/20	0	0.00	0.4	20.65	20.60	-0.4	13,380	0.00%
2019/02/18	0.9	20.65	4	20.63	20.60	-3.1	13,292	-0.02%
2019/02/14	2	20.65	12	20.71	20.60	-10	13,277	-0.08%
2019/02/13	1	20.60	3	20.63	20.60	-2	13,139	-0.02%
2019/02/12	10	20.40	49	20.56	20.60	-39	12,983	-0.30%
2019/02/11	0	0.00	32	20.49	20.40	-32	13,010	-0.25%
2019/01/30	0	0.00	28	20.41	20.40	-28	12,914	-0.22%
2019/01/28	0	0.00	3	20.30	20.30	-3	12,742	-0.02%
2019/01/25	0	0.00	1	20.25	20.25	-1	12,709	-0.01%
2019/01/24	0	0.00	7.1	20.15	20.20	-7.1	12,642	-0.06%
2019/01/23	0	0.00	1.6	20.17	20.10	-1.6	12,812	-0.01%
2019/01/22	0	0.00	1	20.20	20.25	-1	12,967	-0.01%
2019/01/21	3	20.10	0	0.00	20.15	3	12,872	0.02%
2019/01/17	16	19.95	0	0.00	20.05	16	13,148	0.12%
2019/01/16	9	20.00	16	20.05	20.00	-7	13,252	-0.05%
2019/01/15	9	19.95	0	0.00	20.15	9	13,330	0.07%
2019/01/14	11	20.02	0	0.00	20.20	11	13,072	0.08%
2019/01/11	4	20.15	0	0.00	20.20	4	13,167	0.03%
2019/01/10	5	20.10	0	0.00	20.20	5	13,134	0.04%
2019/01/09	0	0.00	354	20.17	20.20	-354	13,208	-2.68%	大賣/鉅額交易
2019/01/08	15	19.90	15	20.05	19.95	0	13,166	0.00%
2019/01/02	3	19.77	0	0.00	19.80	3	14,784	0.02%
2018/12/28	0	0.00	65	20.00	20.00	-65	14,930	-0.44%
2018/12/27	0	0.00	1	19.85	19.85	-1	15,072	-0.01%
2018/12/26	2	19.70	1	19.70	19.70	1	15,158	0.01%
2018/12/25	5	19.61	2	19.70	19.65	3	15,243	0.02%
2018/12/24	1	19.65	112	19.70	19.80	-111	15,418	-0.72%	大賣/鉅額交易
2018/12/22	2	19.73	5	19.75	19.70	-3	15,400	-0.02%
2018/12/21	3	19.75	0	0.00	19.75	3	15,610	0.02%
2018/12/18	1	19.75	0	0.00	19.80	1	15,626	0.01%
2018/12/17	1	19.80	1	19.90	19.85	0	15,797	0.00%
2018/12/14	1	19.90	0	0.00	19.95	1	15,718	0.01%
2018/12/13	0	0.00	2	19.90	19.90	-2	15,678	-0.01%
2018/12/10	5	19.78	0	0.00	19.75	5	15,478	0.03%
2018/12/07	1	19.85	0	0.00	19.85	1	15,470	0.01%
2018/12/06	3	19.85	0	0.00	19.90	3	15,479	0.02%
2018/12/05	38	19.95	0	0.00	19.95	38	15,370	0.25%
2018/12/04	1	19.95	0	0.00	20.00	1	15,341	0.01%
2018/12/03	2	20.05	0	0.00	20.05	2	15,249	0.01%
2018/11/30	56	19.98	160	20.48	19.95	-104	14,999	-0.69%	大賣/鉅額交易
2018/11/28	11	20.15	0	0.00	20.25	11	13,781	0.08%
2018/11/27	15	20.10	0	0.00	20.35	15	13,689	0.11%
2018/11/26	0	0.00	85	20.44	20.20	-85	13,754	-0.62%
2018/11/19	0	0.00	54	20.45	20.45	-54	13,610	-0.40%
2018/11/16	0	0.00	0.4	20.40	20.40	-0.4	13,653	0.00%
2018/11/15	0	0.00	1	20.20	20.30	-1	13,690	-0.01%
2018/11/14	0	0.00	52	20.39	20.40	-52	13,744	-0.38%
2018/11/13	44	19.81	25	20.14	20.00	19	13,770	0.14%
2018/11/12	1	20.15	0	0.00	20.20	1	13,651	0.01%
2018/11/09	40	20.28	3	20.27	20.25	37	13,745	0.27%
2018/11/08	1	20.25	0	0.00	20.30	1	13,805	0.01%
2018/11/07	1	19.95	0	0.00	20.00	1	13,680	0.01%
2018/11/06	1	19.80	0	0.00	19.85	1	13,744	0.01%
2018/11/05	11	19.55	3	19.65	19.75	8	14,503	0.06%
2018/11/02	0.3	19.70	103	19.50	19.65	-102.7	15,174	-0.68%	大賣/鉅額交易
2018/11/01	8	19.43	0	0.00	19.40	8	15,487	0.05%
2018/10/31	1	19.55	0	0.00	19.55	1	15,679	0.01%
2018/10/30	9	19.30	0	0.00	19.40	9	15,741	0.06%
2018/10/29	1	19.40	303	19.31	19.40	-302	15,706	-1.92%	大賣/鉅額交易
2018/10/26	0	0.00	623	19.42	19.50	-623	15,824	-3.94%	大賣/鉅額交易
2018/10/25	1	19.25	0	0.00	19.40	1	15,814	0.01%
2018/10/24	1	19.35	14	19.41	19.50	-13	15,712	-0.08%
2018/10/23	4	19.60	8	19.68	19.60	-4	15,663	-0.03%
2018/10/22	3	19.85	2	19.75	19.90	1	15,776	0.01%
2018/10/19	3	19.75	2	19.83	19.85	1	15,905	0.01%
2018/10/18	3.5	19.77	10	19.70	19.80	-6.5	15,881	-0.04%
2018/10/17	606	19.87	0	0.00	19.75	606	15,910	3.81%	大買/鉅額交易
2018/10/16	3	19.78	0	0.00	19.80	3	15,759	0.02%
2018/10/15	48	19.89	45.1	19.81	19.80	3	15,581	0.02%
2018/10/12	99	19.80	81	19.96	20.10	18	15,337	0.12%
2018/10/11	311	20.10	700	20.00	19.95	-389	14,895	-2.61%	大買/大賣/鉅額交易
2018/10/08	1	20.55	0.7	20.60	20.50	0.3	13,803	0.00%
2018/10/05	38	20.40	0	0.00	20.40	38	13,606	0.28%
2018/10/04	61	20.45	0	0.00	20.50	61	13,384	0.46%
2018/10/03	161	20.58	3	20.60	20.55	158	13,224	1.19%	大買/鉅額交易
2018/10/02	703	20.66	700	20.73	20.60	3	13,181	0.02%	大買/大賣/
2018/09/28	18	20.75	2	20.90	20.80	16	13,046	0.12%
2018/09/27	21	20.70	0	0.00	20.95	21	12,889	0.16%
2018/09/25	150	20.70	1	20.75	20.80	149	12,703	1.17%	大買/鉅額交易
2018/09/21	0	0.00	1	20.70	20.70	-1	12,669	-0.01%
2018/09/20	0	0.00	6	20.65	20.60	-6	12,513	-0.05%
2018/09/19	45	20.50	0	0.00	20.55	45	12,606	0.36%
2018/09/18	1	20.40	0	0.00	20.40	1	12,690	0.01%
2018/09/13	0	0.00	1	20.50	20.55	-1	13,007	-0.01%
2018/09/12	1	20.35	2	20.40	20.40	-1	13,026	-0.01%
2018/09/11	1	20.30	1	20.35	20.40	0	13,095	0.00%
2018/09/10	44	20.30	1	20.35	20.35	43	13,387	0.32%
2018/09/07	3	20.45	0	0.00	20.40	3	13,665	0.02%
2018/09/06	57	20.35	0	0.00	20.50	57	13,713	0.42%
2018/09/05	30	20.35	0	0.00	20.35	30	13,747	0.22%
2018/09/04	20	20.40	0	0.00	20.45	20	13,715	0.15%
2018/09/03	0	0.00	11	20.40	20.50	-11	13,686	-0.08%
2018/08/31	3	20.40	0	0.00	20.55	3	13,770	0.02%
2018/08/30	531	20.45	10	20.40	20.40	521	13,775	3.78%	大買/鉅額交易
2018/08/29	1	20.45	3	20.50	20.50	-2	13,910	-0.01%
2018/08/27	5	20.35	0	0.00	20.35	5	13,980	0.04%
2018/08/24	0	0.00	19	20.45	20.50	-19	14,136	-0.13%
2018/08/22	0	0.00	5	20.50	20.50	-5	15,393	-0.03%
2018/08/21	0	0.00	1	20.45	20.45	-1	15,264	-0.01%
2018/08/20	0	0.00	1	20.35	20.35	-1	15,243	-0.01%
2018/08/17	40	20.25	0	0.00	20.25	40	15,218	0.26%
2018/08/16	73	20.11	1	20.10	20.15	72	15,237	0.47%
2018/08/15	50	20.22	0	0.00	20.20	50	15,188	0.33%
2018/08/14	31	20.30	0	0.00	20.35	31	15,051	0.21%
2018/08/13	32	20.35	4	20.40	20.40	28	15,029	0.19%
2018/08/10	105	20.45	54	20.40	20.50	51	14,979	0.34%	大買/
2018/08/09	3	21.30	93	21.37	21.35	-90	14,262	-0.63%
2018/08/08	11	21.25	12.6	21.30	21.30	-1.6	13,596	-0.01%
2018/08/07	8	21.23	0	0.00	21.25	8	13,425	0.06%
2018/08/06	60	21.11	65	21.18	21.20	-5	13,258	-0.04%
2018/08/03	1	20.95	0.1	21.05	21.05	0.9	13,145	0.01%
2018/08/02	1	20.95	15	21.10	20.95	-14	13,076	-0.11%
2018/07/31	0	0.00	40	21.05	21.05	-40	12,901	-0.31%
2018/07/30	3	20.95	9	21.05	21.00	-6	12,737	-0.05%
2018/07/27	1	20.90	38	20.97	21.00	-37	12,644	-0.29%
2018/07/26	3	20.82	6	20.85	20.90	-3	12,461	-0.02%
2018/07/25	0	0.00	1	20.80	20.80	-1	12,412	-0.01%
2018/07/24	0	0.00	1	20.85	20.85	-1	12,438	-0.01%
2018/07/23	0	0.00	16	20.70	20.75	-16	12,613	-0.13%
2018/07/20	0	0.00	4.1	20.68	20.70	-4.1	12,632	-0.03%
2018/07/18	0	0.00	1	20.70	20.75	-1	12,722	-0.01%
2018/07/16	1	20.60	10	20.60	20.60	-9	12,769	-0.07%
2018/07/13	7	20.60	0	0.00	20.65	7	12,872	0.05%
2018/07/12	0	0.00	2	20.55	20.60	-2	12,895	-0.02%
2018/07/11	2	20.45	5	20.50	20.40	-3	12,950	-0.02%
2018/07/09	2	20.43	83	20.45	20.35	-81	13,016	-0.62%
2018/07/06	2	20.18	26	20.23	20.25	-24	13,005	-0.18%
2018/07/04	10	20.20	25	20.31	20.30	-15	13,016	-0.12%
2018/07/03	0.3	20.30	0	0.00	20.20	0.3	13,139	0.00%
2018/07/02	13	20.38	0	0.00	20.30	13	13,109	0.10%
2018/06/29	0	0.00	11	20.59	20.60	-11	13,082	-0.08%
2018/06/28	31.4	20.27	8	20.36	20.35	23.4	12,928	0.18%
2018/06/27	5	20.36	3	20.35	20.35	2	12,830	0.02%
2018/06/26	3	20.35	0	0.00	20.35	3	12,851	0.02%
2018/06/25	5	20.42	0	0.00	20.45	5	12,814	0.04%
2018/06/22	4	20.40	7	20.61	20.65	-3	12,807	-0.02%
2018/06/21	9	20.51	0	0.00	20.50	9	12,710	0.07%
2018/06/20	1	20.35	5	20.66	20.50	-4	12,782	-0.03%
2018/06/19	31	20.50	0	0.00	20.40	31	12,743	0.24%
2018/06/15	40	20.70	0	0.00	20.70	40	12,463	0.32%
2018/06/14	73	20.76	14	20.85	20.70	59	12,164	0.49%
2018/06/13	3	20.90	0	0.00	20.90	3	12,149	0.02%
2018/06/12	33	20.90	0	0.00	20.90	33	12,537	0.26%
2018/06/11	0	0.00	5	21.10	21.10	-5	12,523	-0.04%
2018/06/08	30	21.00	0.2	21.00	21.05	29.8	12,609	0.24%
2018/06/07	4	21.04	3	21.05	21.10	1	12,728	0.01%
2018/06/06	0	0.00	22	20.97	21.00	-22	12,734	-0.17%
2018/06/05	0	0.00	5	20.90	20.90	-5	12,607	-0.04%
2018/06/04	25	20.75	1	20.85	20.85	24	12,524	0.19%
2018/06/01	277	20.55	11	20.70	20.75	266	12,550	2.12%	大買/鉅額交易
2018/05/31	14	20.37	0	0.00	20.35	14	12,429	0.11%
2018/05/30	43	20.71	331	20.69	20.55	-288	11,583	-2.49%	大賣/鉅額交易
2018/05/28	0	0.00	3	20.88	20.95	-3	11,623	-0.03%
2018/05/25	0	0.00	5	20.85	20.85	-5	11,844	-0.04%
2018/05/24	0	0.00	1	20.75	20.75	-1	11,927	-0.01%
2018/05/23	1	20.65	0	0.00	20.60	1	12,047	0.01%
2018/05/21	1	20.80	20	20.84	20.80	-19	12,281	-0.15%
2018/05/18	0	0.00	12	20.77	20.80	-12	12,497	-0.10%
2018/05/17	3	20.75	0	0.00	20.65	3	12,745	0.02%
2018/05/16	1	20.55	10	20.70	20.65	-9	12,786	-0.07%
2018/05/15	0	0.00	101	20.76	20.55	-101	13,080	-0.77%	大賣/鉅額交易
2018/05/14	0	0.00	41.1	20.65	20.70	-41.1	13,806	-0.30%
2018/05/11	0	0.00	7	20.57	20.60	-7	13,895	-0.05%
2018/05/09	17.6	20.31	0	0.00	20.30	17.6	13,841	0.13%
2018/05/08	28	20.30	0	0.00	20.35	28	13,913	0.20%
2018/05/07	5	20.32	0	0.00	20.30	5	13,992	0.04%
2018/05/04	5	20.34	0.4	20.40	20.30	4.6	13,988	0.03%
2018/05/03	1	20.45	9	20.50	20.40	-8	13,969	-0.06%
2018/05/02	0	0.00	6	20.45	20.45	-6	14,052	-0.04%
2018/04/30	62	20.40	0	0.00	20.40	62	14,058	0.44%
2018/04/27	0	0.00	2	20.35	20.45	-2	14,028	-0.01%
2018/04/26	0	0.00	40	20.55	20.50	-40	13,954	-0.29%
2018/04/25	0	0.00	2	20.50	20.50	-2	13,979	-0.01%
2018/04/24	1	20.45	1	20.45	20.50	0	14,070	0.00%
2018/04/23	0	0.00	45	20.45	20.50	-45	14,225	-0.32%
2018/04/20	5	20.38	0	0.00	20.40	5	14,265	0.04%
2018/04/19	0	0.00	9	20.37	20.40	-9	14,392	-0.06%
2018/04/18	0	0.00	3	20.25	20.25	-3	14,412	-0.02%
2018/04/17	0	0.00	2	20.23	20.25	-2	14,531	-0.01%
2018/04/13	1	20.30	0.1	20.35	20.30	0.9	14,736	0.01%
2018/04/12	0	0.00	5	20.35	20.35	-5	14,991	-0.03%
2018/04/11	0	0.00	11	20.35	20.30	-11	15,149	-0.07%
2018/04/10	0	0.00	2	20.30	20.30	-2	15,179	-0.01%
2018/04/09	1	20.15	5	20.20	20.20	-4	15,205	-0.03%
2018/04/02	0	0.00	20	20.35	20.25	-20	15,180	-0.13%
2018/03/31	0	0.00	5	20.30	20.30	-5	15,155	-0.03%
2018/03/30	10	20.25	38	20.27	20.25	-28	15,169	-0.18%
2018/03/29	1	20.10	12	20.23	20.25	-11	15,097	-0.07%
2018/03/28	20	20.15	0	0.00	20.20	20	14,917	0.13%
2018/03/26	0	0.00	1	20.05	20.05	-1	14,743	-0.01%
2018/03/23	5	20.03	30	20.05	20.05	-25	14,680	-0.17%
2018/03/22	1	20.10	0	0.00	20.15	1	14,604	0.01%
2018/03/21	0	0.00	10	20.10	20.10	-10	14,523	-0.07%
2018/03/20	3	20.10	0	0.00	20.10	3	14,697	0.02%
2018/03/16	2	20.10	1	20.20	20.15	1	14,755	0.01%
2018/03/14	3	20.15	0	0.00	20.15	3	14,458	0.02%
2018/03/13	3	20.15	2	20.13	20.15	1	14,528	0.01%
2018/03/12	4.5	20.01	11	20.00	20.05	-6.5	14,424	-0.05%
2018/03/09	0	0.00	30	20.00	20.00	-30	14,647	-0.20%
2018/03/08	1	19.90	0	0.00	19.90	1	14,711	0.01%
2018/03/07	101	20.00	40	19.95	19.85	61	14,827	0.41%	大買/
2018/03/02	33	19.80	0	0.00	19.80	33	15,164	0.22%
2018/03/01	2	20.00	0	0.00	19.95	2	15,094	0.01%
2018/02/27	1	20.10	0	0.00	20.00	1	15,014	0.01%
2018/02/26	0	0.00	0.6	20.10	20.10	-0.6	14,821	0.00%
2018/02/23	0	0.00	7	20.00	19.90	-7	14,730	-0.05%
2018/02/22	1	19.75	0	0.00	19.85	1	14,828	0.01%
2018/02/21	12	19.67	0	0.00	19.75	12	14,934	0.08%
2018/02/12	36	19.44	2	19.53	19.45	34	14,828	0.23%
2018/02/09	29	19.49	1	19.45	19.45	28	14,731	0.19%
2018/02/08	3	19.65	0	0.00	19.70	3	14,738	0.02%
2018/02/07	3	19.73	5	19.70	19.65	-2	14,846	-0.01%
2018/02/06	39	19.58	16	19.58	19.50	23	14,673	0.16%
2018/02/01	0	0.00	9	20.20	20.15	-9	13,744	-0.07%
2018/01/30	0	0.00	9	20.20	20.05	-9	13,776	-0.07%
2018/01/26	0	0.00	30	20.15	20.05	-30	14,056	-0.21%
2018/01/24	0	0.00	6	19.90	20.00	-6	14,001	-0.04%
2018/01/23	1	20.00	4	20.00	20.00	-3	14,034	-0.02%
2018/01/22	1	20.00	0	0.00	20.00	1	14,205	0.01%
2018/01/18	8	20.04	19	20.10	20.05	-11	15,315	-0.07%
2018/01/16	1	20.00	3	20.00	20.00	-2	15,215	-0.01%
2018/01/15	0	0.00	44	19.97	20.00	-44	15,109	-0.29%
2018/01/10	0	0.00	2.1	19.85	19.85	-2.1	15,259	-0.01%
2018/01/08	40	19.75	93	19.83	19.85	-53	15,307	-0.35%
2018/01/05	11	19.60	39	19.67	19.70	-28	15,164	-0.18%
2018/01/04	0	0.00	5	19.55	19.60	-5	15,330	-0.03%
2018/01/03	15	19.55	19	19.60	19.55	-4	15,580	-0.03%
2018/01/02	0	0.00	21.1	19.50	19.55	-21.1	15,625	-0.13%