第一金 (2892)-元富-嘉義券商分點個股進出

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
28.00
漲跌
▲0.20
漲幅
+0.72%
成交量
17,904張
產業
上市金融類股
2207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－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	6.3	27.85	35	27.86	28.00	-28.7	14,187	-0.20%
2024/05/07	2	27.80	0	0.00	27.80	2	14,080	0.01%
2024/05/06	1.5	27.95	16.1	27.80	27.90	-14.6	14,004	-0.10%
2024/05/03	0.2	27.54	1	27.45	27.40	-0.8	13,683	-0.01%
2024/05/02	0.2	27.42	10	27.55	27.35	-9.8	13,648	-0.07%
2024/04/30	0	27.35	0	0.00	27.35	0	13,538	0.00%
2024/04/29	5.3	27.33	2	27.43	27.50	3.3	13,486	0.02%
2024/04/26	10.5	26.93	1	27.00	26.95	9.5	13,225	0.07%
2024/04/25	23.7	26.95	0	0.00	26.90	23.7	13,260	0.18%
2024/04/24	0.1	27.20	0	0.00	27.20	0.1	13,199	0.00%
2024/04/23	0.1	27.14	0	0.00	27.15	0.1	13,552	0.00%
2024/04/22	11.3	27.08	1	27.00	27.10	10.3	13,709	0.07%
2024/04/19	15.9	26.63	0	0.00	26.65	15.9	13,683	0.12%
2024/04/18	2.2	26.93	3	26.93	26.90	-0.8	13,366	-0.01%
2024/04/17	2.2	26.88	3	26.85	26.90	-0.8	13,304	-0.01%
2024/04/16	9.9	26.88	0	0.00	26.75	9.9	13,255	0.07%
2024/04/15	1.6	27.32	0	0.00	27.20	1.6	12,912	0.01%
2024/04/12	3.3	27.27	0	0.00	27.35	3.3	12,922	0.03%
2024/04/11	0.2	27.45	5	27.40	27.45	-4.8	12,870	-0.04%
2024/04/10	3.3	27.52	0.2	27.60	27.50	3.1	12,862	0.02%
2024/04/09	2	27.45	1	27.60	27.55	1	12,897	0.01%
2024/04/08	0.1	27.45	16	27.45	27.45	-15.9	12,933	-0.12%
2024/04/03	16.7	27.37	0	0.00	27.15	16.7	12,931	0.13%
2024/04/02	2	27.65	0	27.70	27.75	2	12,738	0.02%
2024/04/01	6.1	27.77	8.1	27.80	27.75	-2	12,763	-0.02%
2024/03/29	2.2	27.74	0.1	27.75	27.70	2.1	12,727	0.02%
2024/03/28	2.1	27.50	9.1	27.58	27.60	-7.1	12,575	-0.06%
2024/03/27	1.4	27.78	0.2	27.70	27.70	1.2	12,472	0.01%
2024/03/26	6	27.85	1	27.65	27.80	5	12,502	0.04%
2024/03/25	0.2	27.63	26	27.64	27.70	-25.8	12,610	-0.20%
2024/03/22	0	0.00	1.1	27.60	27.60	-1.1	12,632	-0.01%
2024/03/21	1.2	27.46	3	27.43	27.55	-1.8	12,499	-0.01%
2024/03/20	4.3	27.29	2	27.28	27.20	2.3	12,578	0.02%
2024/03/18	1	27.40	5	27.45	27.45	-4	12,439	-0.03%
2024/03/15	2.4	27.62	3	27.53	27.60	-0.6	12,363	0.00%
2024/03/14	0	0.00	12	27.55	27.65	-12	11,837	-0.10%
2024/03/13	5.2	27.25	31	27.10	27.25	-25.8	11,503	-0.22%
2024/03/12	9.2	27.05	0	0.00	27.05	9.2	11,330	0.08%
2024/03/11	12.1	27.15	2	27.10	27.05	10.1	11,319	0.09%
2024/03/08	0	0.00	1.6	27.15	27.10	-1.6	11,310	-0.01%
2024/03/07	0.2	27.05	2	26.98	27.00	-1.8	11,333	-0.02%
2024/03/06	7	27.10	0.2	27.10	27.10	6.8	11,411	0.06%
2024/03/05	5	26.94	0.5	27.05	26.90	4.5	11,789	0.04%
2024/03/04	0.1	27.00	0	0.00	26.95	0.1	11,792	0.00%
2024/03/01	5.1	27.05	5	27.05	27.05	0.1	11,812	0.00%
2024/02/29	0.2	27.10	2	27.05	27.10	-1.8	11,947	-0.02%
2024/02/27	5.1	26.95	0.1	27.10	26.90	5	11,741	0.04%
2024/02/26	1	26.91	0	0.00	26.90	1	11,702	0.01%
2024/02/23	0	0.00	1	27.20	27.15	-1	11,600	-0.01%
2024/02/22	3	27.25	0	0.00	27.25	3	11,877	0.03%
2024/02/21	0	0.00	0.3	27.25	27.20	-0.3	11,862	0.00%
2024/02/20	0.1	27.30	4	27.30	27.40	-3.9	11,915	-0.03%
2024/02/19	0.1	27.20	1	27.20	27.20	-0.9	12,068	-0.01%
2024/02/15	4.6	26.83	0.3	26.98	26.75	4.3	12,089	0.04%
2024/02/05	0.2	26.88	9	26.89	26.80	-8.8	11,901	-0.07%
2024/02/01	0.2	26.86	30.1	26.84	26.90	-29.8	11,822	-0.25%
2024/01/31	4	26.55	0	0.00	26.60	4	11,711	0.03%
2024/01/29	0.2	26.85	0	0.00	26.80	0.2	11,718	0.00%
2024/01/26	0.1	26.80	0	0.00	26.85	0.1	11,764	0.00%
2024/01/24	1	26.60	0	0.00	26.60	1	11,714	0.01%
2024/01/22	3	26.55	0	0.00	26.40	3	11,756	0.03%
2024/01/19	0.2	26.55	0	0.00	26.45	0.2	11,730	0.00%
2024/01/18	6	26.22	0	0.00	26.20	6	11,764	0.05%
2024/01/17	17	26.34	13	26.25	26.10	4	11,754	0.03%
2024/01/16	15	26.54	0	0.00	26.50	15	11,459	0.13%
2024/01/15	0.4	26.95	2	26.93	26.80	-1.6	11,258	-0.01%
2024/01/12	12	26.90	0	0.00	26.90	12	11,395	0.11%
2024/01/11	0.1	27.05	0	0.00	27.05	0.1	11,438	0.00%
2024/01/10	3	27.03	0	0.00	26.90	3	11,439	0.03%
2024/01/09	6	27.30	10.1	27.20	27.05	-4.1	11,468	-0.04%
2024/01/08	0.1	27.24	1	27.30	27.25	-0.9	11,481	-0.01%
2024/01/05	0.1	27.05	0	0.00	27.00	0.1	11,476	0.00%
2024/01/04	1	27.10	0	0.00	27.00	1	11,549	0.01%
2024/01/03	1.4	27.00	0	0.00	27.00	1.4	11,752	0.01%
2024/01/02	2.1	27.35	0.2	27.35	27.25	1.9	11,700	0.02%
2023/12/28	3	27.20	1	27.35	27.45	2	11,986	0.02%
2023/12/27	0.2	27.05	1	27.20	27.20	-0.8	11,954	-0.01%
2023/12/26	0.3	26.99	0	0.00	27.00	0.3	11,949	0.00%
2023/12/25	4	26.78	1	26.85	26.85	3	11,980	0.03%
2023/12/22	2	26.75	0	0.00	26.75	2	12,098	0.02%
2023/12/21	1.6	26.77	0	26.90	26.80	1.5	12,206	0.01%
2023/12/20	3.2	26.94	0	0.00	26.90	3.2	12,190	0.03%
2023/12/19	3	27.25	2	27.25	27.20	1	12,031	0.01%
2023/12/18	9.3	27.37	31.4	27.35	27.50	-22.1	12,109	-0.18%
2023/12/15	0.4	27.50	15	27.55	27.35	-14.6	12,182	-0.12%
2023/12/14	0.5	27.55	1	27.60	27.60	-0.5	11,961	0.00%
2023/12/13	2	27.35	0	0.00	27.40	2	11,858	0.02%
2023/12/12	0.1	27.50	1	27.55	27.50	-0.9	12,137	-0.01%
2023/12/11	0.1	27.60	0	0.00	27.55	0.1	12,210	0.00%
2023/12/06	2.1	27.65	0.3	27.61	27.60	1.9	12,344	0.02%
2023/12/05	2	27.30	0	0.00	27.35	2	12,239	0.02%
2023/12/04	2	27.35	0.2	27.45	27.35	1.8	12,220	0.01%
2023/12/01	7.1	27.60	3	27.47	27.35	4.1	12,174	0.03%
2023/11/29	0	0.00	0	27.75	27.50	0	11,585	0.00%
2023/11/28	6.1	27.75	0.3	27.75	27.60	5.9	11,458	0.05%
2023/11/27	2	27.75	9.4	27.69	27.45	-7.4	11,698	-0.06%
2023/11/24	7	27.56	1.1	27.70	27.65	5.9	11,623	0.05%
2023/11/22	1.6	27.70	5	27.77	27.70	-3.4	11,480	-0.03%
2023/11/21	0.2	27.75	9	27.79	27.85	-8.8	11,594	-0.08%
2023/11/20	0.1	27.45	0	0.00	27.45	0.1	11,446	0.00%
2023/11/17	0	0.00	0.4	27.35	27.55	-0.4	11,503	0.00%
2023/11/16	0	27.40	10	27.33	27.50	-10	11,395	-0.09%
2023/11/15	2.1	27.10	0	27.10	27.15	2.1	11,271	0.02%
2023/11/14	10.1	26.90	0	0.00	26.95	10.1	11,277	0.09%
2023/11/13	2	26.80	0	0.00	26.90	2	11,486	0.02%
2023/11/10	0.2	26.85	0	0.00	26.85	0.2	11,695	0.00%
2023/11/07	22.4	26.81	0	0.00	26.85	22.4	12,848	0.17%
2023/11/06	2.1	26.85	0.2	26.90	26.90	1.9	13,334	0.01%
2023/11/03	0	0.00	0.1	26.45	26.70	-0.1	13,520	0.00%
2023/11/02	5	26.33	0	0.00	26.35	5	13,641	0.04%
2023/11/01	6.1	26.04	0	0.00	26.15	6.1	13,861	0.04%
2023/10/31	6	25.90	0	0.00	25.90	6	14,169	0.04%
2023/10/30	1.1	25.91	9.5	26.05	25.90	-8.3	14,466	-0.06%
2023/10/27	1.1	26.05	1.1	26.01	26.00	0	14,522	0.00%
2023/10/26	3	25.85	1	25.90	25.85	2	14,678	0.01%
2023/10/25	0.1	26.13	0	26.10	25.95	0.1	14,611	0.00%
2023/10/24	5	25.96	0	0.00	26.00	5	14,735	0.03%
2023/10/23	14.5	26.07	0.1	26.15	26.00	14.4	14,869	0.10%
2023/10/20	41.1	26.12	2	26.05	26.20	39.1	14,880	0.26%
2023/10/19	2.5	26.43	1.4	26.53	26.40	1.1	14,692	0.01%
2023/10/18	9	26.62	0	0.00	26.70	9	14,710	0.06%
2023/10/17	0	26.65	0	0.00	26.65	0	14,709	0.00%
2023/10/16	11.6	26.62	0	0.00	26.75	11.6	14,736	0.08%
2023/10/13	2	26.70	0	0.00	26.70	2	14,838	0.01%
2023/10/12	0	27.00	2	26.80	27.00	-2	14,904	-0.01%
2023/10/11	1.6	26.67	1.2	26.74	26.85	0.4	14,925	0.00%
2023/10/06	4.2	26.38	0.2	26.53	26.55	4	14,759	0.03%
2023/10/05	0.1	26.35	0	0.00	26.20	0.1	14,787	0.00%
2023/10/04	20.2	26.08	0	0.00	26.00	20.2	14,770	0.14%
2023/10/03	15.5	26.42	0	0.00	26.40	15.5	14,554	0.11%
2023/10/02	12	26.52	0	26.65	26.55	11.9	14,675	0.08%
2023/09/28	1.3	26.57	0.1	26.60	26.55	1.3	14,899	0.01%
2023/09/27	10	26.50	0.4	26.65	26.50	9.7	14,900	0.06%
2023/09/26	23.1	26.57	0	0.00	26.55	23.1	14,850	0.16%
2023/09/25	2.8	26.86	0	0.00	26.90	2.8	14,744	0.02%
2023/09/22	10.7	26.61	0.1	26.75	26.65	10.6	14,802	0.07%
2023/09/21	31.9	26.75	0	0.00	26.55	31.9	14,822	0.22%
2023/09/20	6.8	26.92	0	0.00	27.00	6.8	14,912	0.05%
2023/09/19	0.1	27.10	0	0.00	27.10	0.1	14,854	0.00%
2023/09/18	1.6	26.97	8	26.98	27.00	-6.4	14,960	-0.04%
2023/09/15	1.2	26.97	1	26.90	26.90	0.2	15,054	0.00%
2023/09/14	0.1	27.10	0	0.00	27.10	0.1	14,807	0.00%
2023/09/13	1	26.60	0	0.00	26.75	1	14,706	0.01%
2023/09/12	0.3	26.80	4	26.60	26.75	-3.7	14,916	-0.03%
2023/09/11	0.3	26.70	0	0.00	26.60	0.3	14,954	0.00%
2023/09/06	1.4	26.54	5	26.50	26.40	-3.6	15,125	-0.02%
2023/09/05	0	0.00	62	26.60	26.60	-62	15,065	-0.41%
2023/09/04	2	26.50	0	0.00	26.60	2	15,105	0.01%
2023/09/01	0.6	26.55	0	0.00	26.45	0.6	15,193	0.00%
2023/08/31	11.3	26.48	6	26.42	26.30	5.2	15,220	0.03%
2023/08/30	1.1	26.70	0	0.00	26.70	1.1	14,856	0.01%
2023/08/29	10.2	26.50	0	0.00	26.70	10.2	14,995	0.07%
2023/08/28	0.1	26.60	0	0.00	26.55	0.1	15,349	0.00%
2023/08/24	48.2	26.35	0	0.00	26.45	48.2	16,016	0.30%
2023/08/23	17	26.31	0	0.00	26.30	17	15,980	0.11%
2023/08/22	2	26.20	0	0.00	26.25	2	15,982	0.01%
2023/08/21	5.1	26.25	0	0.00	26.25	5.1	16,085	0.03%
2023/08/18	7.2	26.26	4	26.25	26.20	3.2	16,093	0.02%
2023/08/17	5.1	26.13	10	26.10	26.10	-5	16,002	-0.03%
2023/08/16	7.6	26.17	0	0.00	26.10	7.6	15,857	0.05%
2023/08/15	3.5	26.61	8.9	26.58	26.50	-5.4	15,730	-0.03%
2023/08/14	12.1	26.86	0	0.00	26.85	12.1	15,664	0.08%
2023/08/11	11.4	27.51	0	0.00	27.20	11.4	15,622	0.07%
2023/08/10	15.1	29.22	0.1	29.25	29.25	15	14,981	0.10%
2023/08/09	8.1	29.03	20.3	29.00	29.15	-12.2	14,518	-0.08%
2023/08/08	0	0.00	59.4	28.95	28.85	-59.4	14,259	-0.42%
2023/08/07	3	28.98	0	0.00	28.95	3	14,089	0.02%
2023/08/04	38.2	28.86	0	0.00	28.75	38.2	13,884	0.28%
2023/08/02	13.1	28.89	0	0.00	28.90	13.1	13,674	0.10%
2023/08/01	0.2	29.20	0	0.00	29.25	0.2	13,459	0.00%
2023/07/31	3.1	28.95	4	29.08	29.05	-0.9	13,406	-0.01%
2023/07/28	5.2	28.79	5.3	28.82	28.80	-0.1	13,397	0.00%
2023/07/27	43.1	28.69	1.3	28.73	28.70	41.8	13,514	0.31%
2023/07/26	14.1	28.56	2	28.58	28.70	12.1	13,506	0.09%
2023/07/25	0.3	28.23	1	28.25	28.35	-0.7	13,371	0.00%
2023/07/24	1.1	28.15	0	0.00	28.05	1.1	13,347	0.01%
2023/07/21	0.3	28.25	0	0.00	28.20	0.3	13,466	0.00%
2023/07/20	5.2	28.30	1	28.30	28.30	4.2	13,569	0.03%
2023/07/19	0.1	28.32	3	28.10	28.15	-2.9	13,525	-0.02%
2023/07/18	0.3	28.25	6	28.35	28.30	-5.7	13,445	-0.04%
2023/07/17	0.3	28.25	5.8	28.20	28.25	-5.5	13,284	-0.04%
2023/07/14	0.1	28.00	5	27.98	28.15	-4.9	13,188	-0.04%
2023/07/13	1	27.90	0	0.00	27.90	1	13,078	0.01%
2023/07/12	0	0.00	0	27.90	27.90	0	13,048	0.00%
2023/07/11	1.3	27.81	0	0.00	27.80	1.3	13,029	0.01%
2023/07/10	1.1	27.27	0	0.00	27.30	1.1	12,990	0.01%
2023/07/07	5	27.12	1	27.15	27.20	4	12,914	0.03%
2023/07/06	10	27.46	0	0.00	27.40	10	12,789	0.08%
2023/07/05	0.1	27.80	0	0.00	27.80	0.1	12,500	0.00%
2023/07/04	0	27.80	0.1	27.78	27.80	-0.1	12,439	0.00%
2023/07/03	4.6	27.70	0	0.00	27.70	4.6	12,482	0.04%
2023/06/30	0	27.70	0	0.00	27.65	0	12,546	0.00%
2023/06/29	40.3	27.71	16	27.72	27.70	24.3	12,489	0.19%
2023/06/28	6.1	27.57	0	0.00	27.65	6.1	12,480	0.05%
2023/06/27	2.1	27.75	0	0.00	27.70	2.1	12,251	0.02%
2023/06/26	2.4	27.65	0	0.00	27.75	2.4	12,265	0.02%
2023/06/21	0.1	27.80	0	0.00	27.90	0.1	12,181	0.00%
2023/06/20	1.3	27.81	0	0.00	27.80	1.3	12,192	0.01%
2023/06/19	4.5	27.67	0.3	27.80	27.80	4.2	12,148	0.03%
2023/06/16	6.3	27.71	0	0.00	27.60	6.3	12,157	0.05%
2023/06/15	0.2	27.92	1	27.85	27.70	-0.9	12,060	-0.01%
2023/06/14	2.2	27.90	0	0.00	27.85	2.2	12,098	0.02%
2023/06/13	1.2	27.90	0.1	28.00	27.90	1.1	12,293	0.01%
2023/06/12	1.1	27.95	0	0.00	27.90	1.1	12,397	0.01%
2023/06/09	1	27.95	0	0.00	27.95	1	12,589	0.01%
2023/06/07	0.3	27.89	2.1	27.83	27.90	-1.8	12,920	-0.01%
2023/06/06	10.1	27.90	0	27.80	27.75	10.1	12,970	0.08%
2023/06/05	2	27.85	4.7	27.84	27.75	-2.7	12,977	-0.02%
2023/06/02	2.2	27.63	0	0.00	27.60	2.2	12,869	0.02%
2023/06/01	11	27.61	0	0.00	27.65	11	12,829	0.09%
2023/05/31	1	27.95	0	0.00	28.10	1	12,634	0.01%
2023/05/30	0	28.00	0.5	28.08	28.10	-0.5	12,213	0.00%
2023/05/29	0.2	27.95	0	0.00	28.00	0.2	12,487	0.00%
2023/05/26	23	27.73	0	0.00	27.75	23	13,131	0.18%
2023/05/25	3	27.72	1	27.75	27.75	2	13,228	0.02%
2023/05/24	0	28.00	15	27.82	28.00	-15	13,321	-0.11%
2023/05/23	2.2	27.96	1.5	28.05	28.15	0.7	13,239	0.01%
2023/05/22	0.1	28.05	2	28.10	28.00	-1.9	13,275	-0.01%
2023/05/19	0.2	27.95	1.2	28.04	28.10	-1.1	13,337	-0.01%
2023/05/18	6.1	28.00	5	28.00	28.05	1.1	13,359	0.01%
2023/05/17	1.2	27.79	18	27.81	27.90	-16.8	13,333	-0.13%
2023/05/16	0.1	27.55	1.8	27.50	27.55	-1.8	13,251	-0.01%
2023/05/15	2.6	27.41	0	0.00	27.40	2.6	13,290	0.02%
2023/05/12	0	0.00	5	27.20	27.25	-5	13,371	-0.04%
2023/05/11	2	27.50	0	0.00	27.50	2	13,383	0.01%
2023/05/10	0.4	27.50	0.1	27.55	27.50	0.3	13,390	0.00%
2023/05/09	8	27.46	42.6	27.49	27.55	-34.6	13,446	-0.26%
2023/05/08	0.1	27.40	1.3	27.29	27.40	-1.2	13,541	-0.01%
2023/05/05	0	0.00	0.3	27.15	27.10	-0.3	13,588	0.00%
2023/05/04	1	26.95	0	27.00	27.05	1	13,797	0.01%
2023/05/03	9	27.11	0	27.00	26.95	9	13,896	0.06%
2023/05/02	11.4	27.20	1.2	27.15	27.20	10.2	14,475	0.07%
2023/04/28	0.1	27.05	0	0.00	27.10	0.1	15,051	0.00%
2023/04/26	0	0.00	21	26.95	27.05	-21	15,197	-0.14%
2023/04/25	0.1	27.00	0	0.00	26.90	0.1	15,143	0.00%
2023/04/24	0	0.00	2.3	26.90	26.95	-2.3	15,189	-0.02%
2023/04/21	0.2	26.90	1	26.90	26.90	-0.8	15,471	-0.01%
2023/04/20	0.1	26.85	0	0.00	26.80	0.1	15,606	0.00%
2023/04/19	1	26.80	1	26.90	26.85	0	15,900	0.00%
2023/04/18	0.3	26.87	0	0.00	26.90	0.3	15,936	0.00%
2023/04/17	0.6	26.82	0	0.00	26.75	0.6	16,033	0.00%
2023/04/14	0.1	26.80	23.3	26.83	26.85	-23.2	16,040	-0.14%
2023/04/13	0.1	26.75	1	26.70	26.75	-0.9	16,146	-0.01%
2023/04/12	0	0.00	3	26.67	26.70	-3	16,240	-0.02%
2023/04/11	0.2	26.65	2	26.63	26.65	-1.8	16,365	-0.01%
2023/04/10	0.4	26.60	4	26.50	26.55	-3.6	16,346	-0.02%
2023/04/07	2.1	26.57	13	26.60	26.50	-10.9	16,357	-0.07%
2023/04/06	0.2	26.70	16.2	26.55	26.60	-16	16,385	-0.10%
2023/03/31	0.1	26.40	1	26.50	26.45	-0.9	16,314	-0.01%
2023/03/30	0	26.40	0	0.00	26.40	0	16,244	0.00%
2023/03/29	0.1	26.40	2.5	26.36	26.45	-2.4	16,253	-0.01%
2023/03/28	2.1	26.40	1	26.30	26.25	1.1	16,262	0.01%
2023/03/24	0.1	26.33	0	0.00	26.35	0.1	16,501	0.00%
2023/03/23	5.2	26.11	2	26.30	26.40	3.2	16,490	0.02%
2023/03/22	0.1	26.20	2	26.15	26.20	-1.9	16,504	-0.01%
2023/03/21	0.1	25.83	0	0.00	25.85	0.1	16,642	0.00%
2023/03/20	141.5	25.50	17	25.55	25.65	124.5	16,642	0.75%	大買/鉅額交易
2023/03/17	142.1	25.80	0	0.00	25.80	142.1	16,569	0.86%	大買/鉅額交易
2023/03/16	5.3	25.80	4	25.80	25.80	1.3	16,434	0.01%
2023/03/15	0.3	26.07	0	0.00	25.90	0.3	16,402	0.00%
2023/03/14	126.3	26.00	0	0.00	26.00	126.3	16,502	0.77%	大買/鉅額交易
2023/03/13	7.4	26.21	3	26.27	26.25	4.4	16,301	0.03%
2023/03/10	3.4	26.44	0	0.00	26.35	3.4	16,140	0.02%
2023/03/09	1	26.65	0	0.00	26.65	1	16,124	0.01%
2023/03/08	0	0.00	8	26.70	26.75	-8	16,685	-0.05%
2023/03/07	0.3	26.70	5	26.60	26.70	-4.7	16,765	-0.03%
2023/03/06	0	0.00	0.1	26.55	26.45	-0.1	16,949	0.00%
2023/03/03	8.2	26.30	0	0.00	26.35	8.2	16,939	0.05%
2023/03/02	7	26.35	0	0.00	26.30	7	16,937	0.04%
2023/03/01	1.4	26.51	0	0.00	26.60	1.4	16,798	0.01%
2023/02/24	12.3	26.90	0	26.95	26.80	12.3	16,412	0.07%
2023/02/23	0	0.00	1	27.05	27.05	-1	15,735	-0.01%
2023/02/22	3.2	26.79	7	26.91	26.95	-3.8	15,670	-0.02%
2023/02/21	2	26.70	0	0.00	26.70	2	15,499	0.01%
2023/02/20	0.4	26.80	14	26.80	26.75	-13.6	15,648	-0.09%
2023/02/17	0	0.00	5	26.70	26.50	-5	15,627	-0.03%
2023/02/16	0.4	26.65	5.1	26.70	26.55	-4.7	15,691	-0.03%
2023/02/15	5	26.45	0	0.00	26.45	5	15,819	0.03%
2023/02/14	0.1	26.70	9	26.64	26.70	-8.9	15,762	-0.06%
2023/02/13	20.4	26.45	1	26.55	26.60	19.4	15,693	0.12%
2023/02/10	0.2	26.40	1	26.30	26.35	-0.8	15,634	0.00%
2023/02/09	1	26.10	0	0.00	26.15	1	15,601	0.01%
2023/02/08	16	26.10	0	0.00	26.10	16	15,647	0.10%
2023/02/07	1.1	26.06	0	0.00	26.10	1.1	15,721	0.01%
2023/02/06	9.2	26.05	0	0.00	26.05	9.2	15,680	0.06%
2023/02/03	11.1	26.13	0.1	26.25	26.20	11	15,560	0.07%
2023/02/02	10.1	26.12	0	0.00	26.15	10.1	15,462	0.07%
2023/02/01	6.4	26.16	50.3	26.15	26.30	-43.9	15,246	-0.29%
2023/01/31	71.3	26.29	0	0.00	26.10	71.3	15,176	0.47%
2023/01/30	17.4	26.62	0	0.00	26.90	17.4	14,530	0.12%
2023/01/17	2.1	26.75	0	0.00	26.75	2.1	14,000	0.02%
2023/01/16	2.3	26.75	0	0.00	26.70	2.3	14,044	0.02%
2023/01/13	0.2	26.50	5	26.45	26.45	-4.8	14,017	-0.03%
2023/01/12	0.2	26.55	5	26.55	26.45	-4.8	14,308	-0.03%
2023/01/11	2.1	26.75	0	0.00	26.80	2.1	14,215	0.01%
2023/01/10	2.2	27.05	2.2	27.03	27.10	0	14,050	0.00%
2023/01/09	2.2	26.93	167	26.97	27.00	-164.8	14,075	-1.17%	大賣/鉅額交易
2023/01/06	0.1	26.50	6	26.50	26.50	-5.9	13,996	-0.04%
2023/01/05	0	26.50	65	26.38	26.50	-65	14,269	-0.46%
2023/01/04	0.2	26.30	0	0.00	26.25	0.2	14,219	0.00%
2023/01/03	27	26.09	15	26.28	26.30	12	14,570	0.08%
2022/12/30	1	26.40	9	26.48	26.50	-8	14,499	-0.06%
2022/12/29	5.1	26.05	3	26.10	26.10	2.1	14,570	0.01%
2022/12/28	1.1	26.25	0	0.00	26.25	1.1	14,600	0.01%
2022/12/27	1	26.55	258	26.50	26.50	-257	14,844	-1.73%	大賣/鉅額交易
2022/12/26	0.1	26.40	1	26.40	26.40	-0.9	15,067	-0.01%
2022/12/22	0	0.00	28.3	26.35	26.40	-28.3	15,528	-0.18%
2022/12/21	0.2	26.30	0.5	26.30	26.30	-0.3	15,797	0.00%
2022/12/20	0.1	26.30	107	26.17	26.30	-106.9	15,983	-0.67%	大賣/鉅額交易
2022/12/19	0.3	26.30	3.4	26.25	26.30	-3.1	16,092	-0.02%
2022/12/16	3	26.10	7	26.35	26.20	-4	16,053	-0.02%
2022/12/15	1.3	26.25	0	0.00	26.40	1.3	16,007	0.01%
2022/12/14	0	0.00	5	26.37	26.35	-5	16,169	-0.03%
2022/12/13	0.2	26.10	0.5	26.15	26.00	-0.3	16,162	0.00%
2022/12/12	0.5	26.36	0	0.00	26.40	0.5	16,068	0.00%
2022/12/09	0	0.00	3	26.40	26.20	-3	16,567	-0.02%
2022/12/08	0.6	26.10	0	0.00	26.30	0.6	16,548	0.00%
2022/12/07	0.2	26.15	1	26.30	26.15	-0.8	16,571	-0.01%
2022/12/06	0.7	26.07	120	26.15	25.90	-119.3	16,461	-0.72%	大賣/鉅額交易
2022/12/02	2.3	25.99	3.7	25.87	25.85	-1.4	16,262	-0.01%
2022/12/01	0.2	26.20	1	26.40	26.20	-0.8	16,286	0.00%
2022/11/30	0.7	26.13	1	26.35	26.20	-0.3	16,261	0.00%
2022/11/29	0.5	26.20	1	26.00	26.20	-0.5	15,636	0.00%
2022/11/28	100.2	25.45	0.2	25.55	25.85	100	15,494	0.65%
2022/11/25	2.1	25.56	10.1	25.72	25.90	-8	15,448	-0.05%
2022/11/24	1	25.40	2	25.55	25.60	-1	15,343	-0.01%
2022/11/23	3	25.53	19	25.50	25.45	-16	15,251	-0.10%
2022/11/22	8	25.22	3	25.35	25.30	5	15,217	0.03%
2022/11/21	5.2	25.26	3	25.25	25.35	2.2	15,132	0.01%
2022/11/18	12.2	25.26	7.2	25.18	25.30	5	15,085	0.03%
2022/11/17	1.1	25.46	0	0.00	25.55	1.1	14,982	0.01%
2022/11/16	4.2	25.58	0.1	25.70	25.70	4.1	15,010	0.03%
2022/11/15	0.3	25.90	1	25.85	25.90	-0.7	14,833	0.00%
2022/11/14	3.3	25.75	0.3	25.90	25.80	3	14,741	0.02%
2022/11/11	0.4	25.80	2.1	25.77	25.90	-1.7	14,501	-0.01%
2022/11/10	3	25.13	0	0.00	25.15	3	14,332	0.02%
2022/11/09	1	25.30	6	25.22	25.30	-5	14,352	-0.03%
2022/11/08	0	0.00	161	25.00	25.10	-161	14,290	-1.13%	大賣/鉅額交易
2022/11/07	0.2	25.02	0	0.00	24.95	0.2	14,254	0.00%
2022/11/04	0.9	24.89	5	24.62	24.95	-4.1	14,308	-0.03%
2022/11/03	5	24.40	0	0.00	24.55	5	14,262	0.04%
2022/11/02	1.3	24.78	0	0.00	24.75	1.3	14,218	0.01%
2022/11/01	0.4	24.96	2	24.80	24.90	-1.6	14,409	-0.01%
2022/10/31	3	24.70	2	24.90	24.75	1	14,436	0.01%
2022/10/28	0.3	24.70	0	0.00	24.55	0.3	14,652	0.00%
2022/10/27	13.1	24.87	3	24.72	24.60	10.1	14,850	0.07%
2022/10/26	0	24.85	45	25.00	24.85	-45	14,932	-0.30%
2022/10/25	0.1	24.75	1	24.75	24.75	-0.9	14,979	-0.01%
2022/10/24	200.4	24.33	10	24.39	24.50	190.4	15,161	1.26%	大買/鉅額交易
2022/10/21	4	24.25	6	24.00	24.15	-2	15,163	-0.01%
2022/10/20	5.3	23.64	1	23.75	23.75	4.3	15,189	0.03%
2022/10/19	1	23.75	0	0.00	23.75	1	14,930	0.01%
2022/10/18	5	23.99	0	0.00	24.05	5	14,910	0.03%
2022/10/17	0.2	24.15	0	24.15	24.00	0.2	14,972	0.00%
2022/10/14	3.5	24.43	42	24.35	24.45	-38.5	14,912	-0.26%
2022/10/13	13.4	24.62	14	24.84	24.55	-0.6	14,869	0.00%
2022/10/12	2.2	24.98	1.1	25.10	25.15	1.2	14,573	0.01%
2022/10/11	10.5	24.97	0	0.00	25.00	10.5	14,633	0.07%
2022/10/07	3	25.45	0	0.00	25.50	3	14,359	0.02%
2022/10/06	1.1	25.53	17	25.65	25.80	-15.9	14,317	-0.11%
2022/10/05	0	25.75	2	25.58	25.45	-2	14,397	-0.01%
2022/10/04	17.4	25.37	4.1	25.66	25.55	13.2	14,411	0.09%
2022/10/03	5.4	25.56	2	25.68	25.65	3.3	14,232	0.02%
2022/09/29	0	0.00	2	26.35	26.35	-2	14,154	-0.01%
2022/09/28	0.1	26.25	3	26.35	26.35	-2.9	14,075	-0.02%
2022/09/27	0.3	26.60	0	0.00	26.60	0.3	13,907	0.00%
2022/09/26	1.6	26.35	3	26.30	26.25	-1.4	13,928	-0.01%
2022/09/23	0.3	26.70	1	26.65	26.65	-0.7	14,030	-0.01%
2022/09/22	3	26.45	35.3	26.49	26.50	-32.3	14,280	-0.23%
2022/09/21	0	26.70	15	26.67	26.75	-15	14,397	-0.10%
2022/09/20	4.7	26.59	0.1	26.60	26.50	4.6	14,439	0.03%
2022/09/19	0	26.80	3.6	26.83	26.60	-3.6	14,574	-0.02%
2022/09/16	1	26.95	21	26.91	26.90	-20	14,830	-0.13%
2022/09/15	0.2	26.55	0	0.00	26.45	0.2	14,670	0.00%
2022/09/14	5	26.37	0.2	26.52	26.40	4.8	14,859	0.03%
2022/09/13	0.3	26.85	1	26.86	26.75	-0.7	15,390	0.00%
2022/09/12	0.2	26.90	4.4	26.73	26.80	-4.2	15,786	-0.03%
2022/09/08	0	0.00	2	26.45	26.45	-2	16,168	-0.01%
2022/09/07	4	26.23	2	26.40	26.20	2	16,563	0.01%
2022/09/06	0.1	26.70	152	26.60	26.60	-151.9	16,710	-0.91%	大賣/鉅額交易
2022/09/05	1	26.45	111	26.58	26.45	-110	16,861	-0.65%	大賣/鉅額交易
2022/09/02	0.3	26.25	0	0.00	26.15	0.3	17,023	0.00%
2022/09/01	2	26.25	0	0.00	26.30	2	17,117	0.01%
2022/08/31	0.1	26.65	6	26.52	26.55	-5.9	17,015	-0.03%
2022/08/30	4.9	26.24	0	0.00	26.35	4.9	17,038	0.03%
2022/08/29	3.2	26.34	1	26.05	26.35	2.2	17,074	0.01%
2022/08/26	5.1	26.60	0	0.00	26.65	5.1	17,112	0.03%
2022/08/25	0.1	26.69	1	26.45	26.55	-0.9	17,237	-0.01%
2022/08/24	0	26.35	0	26.25	26.25	0	17,596	0.00%
2022/08/23	66	26.23	6	26.17	26.15	60	18,826	0.32%
2022/08/22	1.2	26.52	1	26.55	26.60	0.2	19,109	0.00%
2022/08/19	1	26.70	21	26.80	26.80	-20	19,335	-0.10%
2022/08/18	5.1	26.70	1	26.75	26.80	4.1	19,534	0.02%
2022/08/17	1	26.65	0	0.00	26.80	1	19,732	0.01%
2022/08/16	0.3	26.62	0	0.00	26.55	0.3	19,947	0.00%
2022/08/15	1.4	26.68	0	0.00	26.60	1.4	20,364	0.01%
2022/08/12	0.2	26.75	0.6	26.65	26.65	-0.4	20,639	0.00%
2022/08/11	250	26.60	5	26.73	26.80	245	20,912	1.17%	大買/鉅額交易
2022/08/10	12	26.32	2	26.33	26.30	10	21,162	0.05%
2022/08/09	0	0.00	1	25.95	25.90	-1	21,187	0.00%
2022/08/08	5.5	25.41	15	25.45	25.45	-9.5	21,340	-0.04%
2022/08/05	10.1	25.65	18	25.68	25.65	-7.9	21,289	-0.04%
2022/08/04	25.1	25.45	6	25.50	25.55	19.1	21,507	0.09%
2022/08/03	13.2	26.86	1	26.95	26.95	12.2	21,404	0.06%
2022/08/02	39	26.89	20	26.85	26.95	19	21,427	0.09%
2022/08/01	4.2	27.03	1	27.15	27.00	3.2	21,415	0.01%
2022/07/29	1	26.85	3	26.83	27.00	-2	21,474	-0.01%
2022/07/28	0.3	26.62	2	26.75	26.75	-1.7	21,233	-0.01%
2022/07/27	0.5	26.40	66	25.96	26.35	-65.5	21,094	-0.31%
2022/07/26	2	26.10	5	26.05	25.90	-3	20,974	-0.01%
2022/07/25	0.1	26.10	0	0.00	26.00	0.1	20,901	0.00%
2022/07/22	0	0.00	3	25.70	25.75	-3	21,003	-0.01%
2022/07/20	2	25.23	1	24.95	25.00	1	21,046	0.00%
2022/07/19	0	25.20	3.7	25.11	25.05	-3.7	21,077	-0.02%
2022/07/18	0.2	25.15	10	25.05	25.05	-9.8	21,225	-0.05%
2022/07/15	50	24.82	3	24.80	24.70	47	21,225	0.22%
2022/07/14	50	25.18	0	0.00	25.20	50	21,294	0.23%
2022/07/13	2.3	24.96	5	25.14	25.30	-2.7	21,346	-0.01%
2022/07/12	24.2	24.65	1	24.50	24.50	23.2	21,402	0.11%
2022/07/11	2	25.43	0	0.00	25.30	2	21,405	0.01%
2022/07/08	0.2	25.70	0	0.00	25.50	0.2	21,700	0.00%
2022/07/07	1	25.30	2	25.70	25.55	-1	21,745	0.00%
2022/07/06	6.1	25.71	40	25.70	25.60	-33.9	21,680	-0.16%
2022/07/05	21	26.15	0	0.00	25.95	21	21,855	0.10%
2022/07/04	3	25.90	0	0.00	25.90	3	21,929	0.01%
2022/07/01	20.5	25.76	0	0.00	25.80	20.5	22,193	0.09%
2022/06/30	6.5	26.12	51	26.22	26.20	-44.5	22,426	-0.20%
2022/06/29	1	26.20	0	0.00	26.35	1	22,269	0.00%
2022/06/28	1.3	26.56	0	0.00	26.45	1.3	22,321	0.01%
2022/06/27	0.4	26.50	8	26.55	26.45	-7.6	22,337	-0.03%
2022/06/24	0	0.00	2.4	26.41	26.40	-2.4	22,154	-0.01%
2022/06/23	37	26.26	0	0.00	26.25	37	21,934	0.17%
2022/06/22	11	26.25	0	0.00	26.30	11	21,769	0.05%
2022/06/21	0.3	26.45	2	26.35	26.40	-1.7	21,655	-0.01%
2022/06/20	0	0.00	90	26.39	25.80	-90	21,249	-0.42%
2022/06/17	6	25.80	0.1	26.05	25.85	5.9	20,924	0.03%
2022/06/16	1.1	26.58	1	26.80	26.40	0.1	20,568	0.00%
2022/06/15	2.2	26.34	3	26.53	26.40	-0.8	20,682	0.00%
2022/06/14	2.2	26.24	8	26.45	26.50	-5.8	20,708	-0.03%
2022/06/13	1.3	26.00	0	0.00	26.20	1.3	20,681	0.01%
2022/06/10	1.2	26.14	30	26.33	26.20	-28.8	20,562	-0.14%
2022/06/09	0.2	26.50	110	26.47	26.40	-109.8	20,562	-0.53%	大賣/鉅額交易
2022/06/08	1	26.50	15	26.45	26.45	-14	20,569	-0.07%
2022/06/07	0	0.00	4	26.43	26.45	-4	20,624	-0.02%
2022/06/06	138.1	26.38	2.4	26.46	26.35	135.7	20,684	0.66%	大買/鉅額交易
2022/06/02	10	26.25	0	0.00	26.40	10	20,909	0.05%
2022/06/01	99	26.92	40	26.95	26.50	59	21,246	0.28%
2022/05/31	33	26.62	68	27.35	27.35	-35	20,960	-0.17%
2022/05/30	30.3	26.60	20	26.88	26.95	10.3	19,744	0.05%
2022/05/27	67.3	26.50	20	26.40	26.55	47.3	19,459	0.24%
2022/05/25	20.2	26.25	0	0.00	26.35	20.2	19,678	0.10%
2022/05/24	11.3	26.35	15	26.48	26.50	-3.7	19,804	-0.02%
2022/05/23	0	0.00	1	26.25	26.25	-1	19,567	-0.01%
2022/05/20	20	25.77	23	26.20	26.20	-3	19,291	-0.02%
2022/05/19	33	25.56	31	25.90	25.80	2	19,053	0.01%
2022/05/18	9	26.04	11	25.77	26.35	-2	18,812	-0.01%
2022/05/17	0	0.00	7	25.60	25.50	-7	18,588	-0.04%
2022/05/16	1.2	25.72	3	25.45	25.70	-1.8	18,547	-0.01%
2022/05/13	1.2	25.52	0	0.00	25.60	1.2	18,389	0.01%
2022/05/12	7.1	25.57	2	25.70	25.50	5.1	18,420	0.03%
2022/05/11	3.1	26.27	0	26.40	26.35	3.1	18,171	0.02%
2022/05/10	60.2	26.07	21	26.33	26.35	39.2	18,077	0.22%
2022/05/09	3	26.08	8	26.17	26.10	-5	18,003	-0.03%
2022/05/06	1.1	26.67	0	0.00	26.85	1.1	18,006	0.01%
2022/05/05	8.1	27.15	0	0.00	27.10	8.1	18,118	0.04%
2022/05/04	1.1	27.36	0	0.00	27.40	1.1	18,084	0.01%
2022/05/03	0.1	27.65	0	0.00	27.50	0.1	18,343	0.00%
2022/04/29	0.2	27.79	1	27.90	27.80	-0.8	18,470	0.00%
2022/04/28	14.7	27.49	13	27.47	27.60	1.7	18,634	0.01%
2022/04/27	8.6	27.70	37	27.66	27.65	-28.4	18,543	-0.15%
2022/04/26	22.1	27.72	23	27.92	28.00	-0.9	18,531	0.00%
2022/04/25	4.1	27.65	11	27.64	27.60	-6.9	18,432	-0.04%
2022/04/22	3	27.47	2.9	27.81	27.95	0.1	18,353	0.00%
2022/04/21	0.2	27.75	13	27.93	27.70	-12.8	18,387	-0.07%
2022/04/20	82	28.00	4	27.75	28.10	78	18,500	0.42%
2022/04/19	18.6	27.95	5	28.05	27.75	13.6	18,465	0.07%
2022/04/18	8.1	27.66	10.3	27.61	27.80	-2.2	18,595	-0.01%
2022/04/15	52.1	28.49	1	28.55	28.40	51.1	18,348	0.28%
2022/04/14	14.1	28.77	11	28.61	28.60	3.1	18,334	0.02%
2022/04/13	36.2	29.48	18.1	29.42	29.55	18.1	18,102	0.10%
2022/04/12	5.2	29.50	5	29.55	29.60	0.2	17,969	0.00%
2022/04/11	6.4	29.60	0	0.00	29.65	6.4	17,812	0.04%
2022/04/08	10	29.18	18.7	29.33	29.50	-8.7	17,646	-0.05%
2022/04/07	33.3	29.36	2	29.25	29.10	31.3	17,519	0.18%
2022/04/06	2.1	28.55	14.5	29.27	29.75	-12.4	17,130	-0.07%
2022/04/01	27	28.46	12	28.48	28.50	15	16,701	0.09%
2022/03/31	0.1	28.40	14	28.49	28.45	-13.9	16,554	-0.08%
2022/03/30	2	27.90	0	0.00	28.00	2	16,221	0.01%
2022/03/29	3.1	27.65	5	27.70	27.65	-1.9	15,994	-0.01%
2022/03/28	3.4	27.57	1	27.55	27.80	2.4	15,957	0.02%
2022/03/25	0.4	27.70	3.6	27.62	27.75	-3.2	15,883	-0.02%
2022/03/24	4.5	27.54	1.1	27.53	27.60	3.4	15,791	0.02%
2022/03/23	6	27.45	0	27.40	27.50	6	15,821	0.04%
2022/03/22	3.1	26.92	3.4	27.01	27.20	-0.3	15,653	0.00%
2022/03/21	3.2	27.11	1	27.15	27.00	2.2	15,565	0.01%
2022/03/18	21.2	26.96	17	26.87	27.00	4.2	15,517	0.03%
2022/03/17	0	26.50	9	26.58	26.55	-9	15,079	-0.06%
2022/03/16	0.5	26.28	3	26.17	26.30	-2.5	14,874	-0.02%
2022/03/15	2.1	25.83	0	0.00	25.90	2.1	14,711	0.01%
2022/03/14	1.3	25.80	3	25.80	25.95	-1.7	14,695	-0.01%
2022/03/11	2	25.55	3.1	25.57	25.60	-1.1	14,709	-0.01%
2022/03/10	0.5	25.78	0	0.00	25.75	0.5	14,721	0.00%
2022/03/09	9.3	25.14	2.5	25.44	25.10	6.8	14,629	0.05%
2022/03/08	1.4	25.17	13	25.20	25.05	-11.6	14,503	-0.08%
2022/03/07	12.1	25.31	5	25.42	25.50	7	14,280	0.05%
2022/03/04	2.1	25.86	0	0.00	26.00	2.1	14,549	0.01%
2022/03/03	5	26.17	5.7	26.16	26.25	-0.7	14,587	0.00%
2022/03/02	0.7	26.25	5	26.10	26.25	-4.3	14,666	-0.03%
2022/03/01	0.3	26.10	8	26.06	26.10	-7.7	14,606	-0.05%
2022/02/25	10.2	25.54	0	0.00	25.70	10.2	14,418	0.07%
2022/02/24	8.2	25.83	0	0.00	25.85	8.2	13,978	0.06%
2022/02/23	0.2	26.30	12	26.15	26.25	-11.8	13,716	-0.09%
2022/02/22	2.2	26.07	20	26.13	26.20	-17.8	13,725	-0.13%
2022/02/21	22.2	26.35	5.2	26.25	26.35	16.9	13,701	0.12%
2022/02/17	5.1	26.55	2	26.55	26.60	3.1	13,849	0.02%
2022/02/16	10.2	26.40	0	0.00	26.35	10.2	13,860	0.07%
2022/02/15	1.1	26.40	1	26.30	26.20	0.1	13,890	0.00%
2022/02/14	5.3	26.22	12	26.15	26.40	-6.7	13,880	-0.05%
2022/02/11	15.1	26.52	0	0.00	26.55	15.1	13,718	0.11%
2022/02/10	2.5	26.40	6.4	26.41	26.60	-4	13,790	-0.03%
2022/02/09	4.3	26.35	5	26.38	26.55	-0.7	13,764	-0.01%
2022/02/08	7.2	25.89	18	26.01	26.20	-10.8	13,636	-0.08%
2022/02/07	1.2	25.64	3	25.20	25.75	-1.8	13,397	-0.01%
2022/01/26	1.2	25.02	3	25.10	25.15	-1.8	13,050	-0.01%
2022/01/25	1.1	24.80	0	0.00	25.10	1.1	13,017	0.01%
2022/01/24	1.1	25.10	26.2	25.01	25.15	-25.1	12,765	-0.20%
2022/01/21	4.2	25.09	2	25.10	25.20	2.2	12,770	0.02%
2022/01/20	0.2	25.50	24	25.33	25.50	-23.8	12,567	-0.19%
2022/01/19	1	25.35	0.1	25.35	25.35	0.9	12,445	0.01%
2022/01/18	4.2	25.36	6	25.31	25.35	-1.8	12,468	-0.01%
2022/01/17	10	25.43	38	25.27	25.35	-28	12,371	-0.23%
2022/01/14	6	25.62	0	0.00	25.50	6	12,245	0.05%
2022/01/13	1.2	25.70	2.3	25.57	25.80	-1.2	12,173	-0.01%
2022/01/12	5.1	25.50	0	0.00	25.55	5.1	11,969	0.04%
2022/01/11	2.1	25.18	2	25.40	25.45	0.1	11,936	0.00%
2022/01/10	6.6	24.87	10.3	25.00	25.10	-3.7	11,772	-0.03%
2022/01/07	7	24.97	230	25.03	25.00	-223	11,806	-1.89%	大賣/鉅額交易
2022/01/06	8.1	24.65	1	24.75	24.80	7.1	11,623	0.06%
2022/01/05	0.2	24.65	13.2	24.56	24.65	-13	11,484	-0.11%
2022/01/04	7.2	24.42	2	24.45	24.50	5.2	11,607	0.05%
2022/01/03	8.1	24.61	18	24.50	24.40	-9.9	11,606	-0.09%
2021/12/30	16	24.52	0	0.00	24.50	16	11,545	0.14%
2021/12/29	2	24.50	4.8	24.48	24.55	-2.7	11,615	-0.02%
2021/12/28	0.3	24.29	39	24.25	24.35	-38.7	11,614	-0.33%
2021/12/27	10.5	24.23	0	0.00	24.25	10.5	11,573	0.09%
2021/12/24	0.8	24.20	0	0.00	24.20	0.8	11,784	0.01%
2021/12/23	9	24.13	0	0.00	24.15	9	11,908	0.08%
2021/12/22	39.1	24.10	0	0.00	24.10	39.1	12,045	0.32%
2021/12/21	0.5	24.10	0.9	24.05	24.10	-0.4	12,066	0.00%
2021/12/20	5	24.00	0	0.00	23.95	5	12,072	0.04%
2021/12/17	0.1	24.15	9	24.06	24.15	-8.9	12,008	-0.07%
2021/12/16	3.2	23.92	5.3	23.90	23.95	-2	11,898	-0.02%
2021/12/15	0.2	24.00	1	23.95	23.90	-0.8	12,243	-0.01%
2021/12/14	3.1	23.85	2	23.90	23.90	1.1	12,569	0.01%
2021/12/13	5.2	24.26	2	24.35	24.10	3.2	12,520	0.03%
2021/12/10	0.5	24.10	71	24.10	24.10	-70.5	12,483	-0.56%
2021/12/09	2.2	23.96	42	24.00	24.00	-39.8	12,461	-0.32%
2021/12/08	0.1	23.95	0	0.00	24.00	0.1	12,429	0.00%
2021/12/07	0.1	23.90	1.1	23.95	24.00	-0.9	12,364	-0.01%
2021/12/06	0.4	23.85	0.3	23.85	23.80	0.1	12,355	0.00%
2021/12/03	5	23.65	0	0.00	23.75	5	12,455	0.04%
2021/12/02	8.1	23.60	0	0.00	23.70	8.1	12,452	0.06%
2021/12/01	1.2	23.34	2	23.52	23.60	-0.9	12,410	-0.01%
2021/11/30	54.1	23.25	0	0.00	23.10	54.1	12,353	0.44%
2021/11/29	2.2	23.31	81.6	23.19	23.30	-79.5	11,718	-0.68%
2021/11/26	2.1	23.48	0.1	23.60	23.50	2	11,677	0.02%
2021/11/25	0.5	23.85	1.4	23.70	23.80	-0.8	11,846	-0.01%
2021/11/24	40.1	23.80	3	23.85	23.70	37.1	11,964	0.31%
2021/11/23	2.1	23.70	1	23.55	23.60	1.1	12,109	0.01%
2021/11/22	160.3	23.73	21	23.70	23.70	139.3	12,531	1.11%	大買/鉅額交易
2021/11/19	8	23.82	2	23.80	23.75	6	12,989	0.05%
2021/11/18	6.9	23.91	6	23.91	24.00	0.9	13,360	0.01%
2021/11/17	10.3	23.65	6.3	23.63	23.85	4	13,323	0.03%
2021/11/16	0.1	23.60	0	0.00	23.60	0.1	13,402	0.00%
2021/11/15	0.3	23.50	1	23.50	23.50	-0.7	13,513	-0.01%
2021/11/12	16	23.15	4.1	23.31	23.40	11.9	13,464	0.09%
2021/11/11	11	23.05	0	0.00	23.15	11	13,651	0.08%
2021/11/10	0.6	23.10	5	23.05	23.10	-4.5	13,777	-0.03%
2021/11/09	1.3	22.97	11	23.00	23.05	-9.7	13,822	-0.07%
2021/11/08	10	22.95	1	23.00	23.00	9	13,749	0.07%
2021/11/05	0.2	23.00	1.1	22.86	23.00	-0.9	13,791	-0.01%
2021/11/04	0.2	22.95	0	0.00	22.95	0.2	13,743	0.00%
2021/11/03	0.1	22.95	7	22.91	22.95	-6.9	13,836	-0.05%
2021/11/02	0.1	22.95	0	0.00	22.95	0.1	13,927	0.00%
2021/11/01	0	22.90	0	0.00	22.85	0	13,985	0.00%
2021/10/29	0	22.90	1	22.90	22.90	-1	13,998	-0.01%
2021/10/28	0.1	22.95	0	0.00	22.90	0.1	13,916	0.00%
2021/10/27	0.7	22.95	40	22.90	22.90	-39.3	13,939	-0.28%
2021/10/26	0.2	22.90	5.8	22.91	22.90	-5.6	14,081	-0.04%
2021/10/25	0.6	22.80	0	0.00	22.80	0.6	13,961	0.00%
2021/10/22	6.1	22.71	0	0.00	22.80	6.1	14,068	0.04%
2021/10/20	0	22.75	1	22.80	22.80	-1	14,108	-0.01%
2021/10/19	1	22.80	1	22.80	22.80	0	14,230	0.00%
2021/10/18	0.4	22.70	6	22.70	22.70	-5.6	14,205	-0.04%
2021/10/15	2.3	22.56	5	22.60	22.60	-2.7	14,220	-0.02%
2021/10/14	11	22.41	1	22.55	22.40	10	14,164	0.07%
2021/10/13	1	22.45	0.4	22.50	22.45	0.6	14,276	0.00%
2021/10/12	4.5	22.47	0	0.00	22.50	4.5	14,367	0.03%
2021/10/08	0	0.00	12	22.45	22.40	-12	14,207	-0.08%
2021/10/07	20.1	22.55	0.2	22.60	22.55	19.9	14,274	0.14%
2021/10/06	0.1	22.50	4	22.40	22.40	-3.9	14,279	-0.03%
2021/10/05	0	0.00	4	22.38	22.35	-4	14,240	-0.03%
2021/10/04	1.5	22.43	13	22.34	22.45	-11.5	14,218	-0.08%
2021/10/01	1	22.35	0	0.00	22.40	1	14,208	0.01%
2021/09/30	0	0.00	5	22.50	22.55	-5	14,047	-0.04%
2021/09/29	3	22.42	0	0.00	22.55	3	13,960	0.02%
2021/09/28	3.1	22.57	0	0.00	22.55	3.1	13,853	0.02%
2021/09/27	1.7	22.63	3	22.55	22.60	-1.3	13,842	-0.01%
2021/09/24	2.5	22.53	1	22.65	22.60	1.5	13,838	0.01%
2021/09/23	0.1	22.60	5	22.45	22.50	-4.9	13,891	-0.04%
2021/09/22	13	22.25	0	0.00	22.25	13	13,936	0.09%
2021/09/16	5.4	22.71	3	22.65	22.75	2.4	13,269	0.02%
2021/09/14	1.9	22.62	2.2	22.68	22.70	-0.2	13,385	0.00%
2021/09/13	3.3	22.50	0	0.00	22.60	3.3	13,394	0.02%
2021/09/10	2.2	22.46	6	22.45	22.50	-3.8	13,508	-0.03%
2021/09/09	9.3	22.39	0	0.00	22.35	9.3	13,836	0.07%
2021/09/08	65.2	22.40	0	0.00	22.55	65.2	13,836	0.47%
2021/09/07	21.2	22.50	0	0.00	22.55	21.2	13,793	0.15%
2021/09/06	6.1	22.68	0	0.00	22.65	6.1	13,824	0.04%
2021/09/03	0.3	22.80	2	22.60	22.80	-1.7	13,838	-0.01%
2021/09/02	0.1	22.65	0	0.00	22.60	0.1	13,843	0.00%
2021/08/31	2.1	22.66	1	22.80	22.90	1.1	13,706	0.01%
2021/08/30	1	22.66	3	22.65	22.80	-2	13,469	-0.01%
2021/08/27	2.3	22.41	1	22.40	22.45	1.3	13,317	0.01%
2021/08/26	61.3	21.96	0	0.00	22.10	61.3	13,130	0.47%
2021/08/25	23.1	23.06	5	23.10	23.05	18.1	12,765	0.14%
2021/08/24	1.4	23.07	51.1	23.04	23.10	-49.7	12,247	-0.41%
2021/08/23	4.3	23.05	5	23.04	23.05	-0.7	11,894	-0.01%
2021/08/20	2.2	23.00	5.2	23.03	23.00	-3	11,824	-0.03%
2021/08/19	35.1	23.06	0.4	23.05	23.00	34.6	12,066	0.29%
2021/08/18	5.1	23.11	2.3	23.10	23.15	2.8	11,913	0.02%
2021/08/17	0.3	23.10	10.9	23.02	23.15	-10.6	11,877	-0.09%
2021/08/16	2.7	22.97	3	22.98	23.00	-0.3	11,648	0.00%
2021/08/13	0	0.00	8	23.05	23.10	-8	11,574	-0.07%
2021/08/12	5	23.05	12	23.10	23.10	-7	11,601	-0.06%
2021/08/11	0	23.05	2	23.05	23.10	-2	11,655	-0.02%
2021/08/10	0.2	23.00	0	0.00	23.00	0.2	11,701	0.00%
2021/08/09	6.3	23.00	39	23.00	23.05	-32.7	12,092	-0.27%
2021/08/06	17	23.06	2	23.00	23.00	15	12,215	0.12%
2021/08/05	0.1	23.05	13	23.06	23.10	-12.9	12,567	-0.10%
2021/08/04	1.2	23.00	7.5	23.00	23.00	-6.2	13,387	-0.05%
2021/08/03	7.2	22.95	6	22.91	23.00	1.2	13,574	0.01%
2021/08/02	0.2	22.95	10	22.95	22.95	-9.8	13,711	-0.07%
2021/07/30	26	22.84	5	22.80	22.75	21	13,755	0.15%
2021/07/29	1.1	22.85	4.5	22.84	22.90	-3.4	13,733	-0.02%
2021/07/28	1	22.80	0	0.00	22.80	1	13,804	0.01%
2021/07/27	0.2	22.90	2.5	22.85	22.90	-2.3	14,110	-0.02%
2021/07/26	1	22.90	1	23.10	22.85	0	14,583	0.00%
2021/07/23	0	22.95	3	23.02	23.00	-3	14,578	-0.02%
2021/07/22	0.2	22.90	28.5	22.93	22.95	-28.3	14,534	-0.19%
2021/07/21	0.2	22.85	18	22.84	22.85	-17.8	14,517	-0.12%
2021/07/20	0.1	22.85	0	0.00	22.75	0.1	14,656	0.00%
2021/07/19	9.5	22.81	5	22.89	23.00	4.5	14,673	0.03%
2021/07/16	14.3	22.85	1	22.90	22.95	13.3	14,780	0.09%
2021/07/15	1.3	22.85	0	0.00	22.85	1.3	14,887	0.01%
2021/07/14	13	22.85	2.3	22.82	22.90	10.8	14,975	0.07%
2021/07/13	0	22.75	0	0.00	22.80	0	15,143	0.00%
2021/07/12	10.6	22.79	26	22.81	22.70	-15.4	15,188	-0.10%
2021/07/09	1.7	22.51	2	22.65	22.65	-0.3	15,270	0.00%
2021/07/07	0.7	22.50	0	0.00	22.50	0.7	15,334	0.00%
2021/07/06	0.7	22.56	2	22.60	22.60	-1.3	15,402	-0.01%
2021/07/05	0.5	22.60	0	0.00	22.60	0.5	15,468	0.00%
2021/07/02	0.1	22.45	0	0.00	22.45	0.1	15,504	0.00%
2021/06/30	0.2	22.60	31.4	22.65	22.70	-31.2	15,659	-0.20%
2021/06/29	0.1	22.55	0	0.00	22.55	0.1	15,697	0.00%
2021/06/28	0.3	22.60	4.7	22.56	22.60	-4.4	15,821	-0.03%
2021/06/25	0.6	22.45	0.1	22.45	22.45	0.5	15,888	0.00%
2021/06/24	0.4	22.35	0.1	22.35	22.35	0.4	16,016	0.00%
2021/06/23	0.1	22.40	3	22.45	22.40	-2.9	16,136	-0.02%
2021/06/22	0.3	22.26	1	22.35	22.25	-0.7	16,061	0.00%
2021/06/21	0.6	22.35	11	22.15	22.35	-10.4	16,091	-0.06%
2021/06/18	7	22.17	1.2	22.21	22.10	5.8	16,007	0.04%
2021/06/17	0.1	22.30	3	22.28	22.30	-2.9	15,716	-0.02%
2021/06/16	5.2	22.20	1	22.20	22.30	4.2	16,117	0.03%
2021/06/15	0.5	22.35	1.1	22.31	22.30	-0.6	16,149	0.00%
2021/06/11	5	22.05	1	22.20	22.20	4	16,403	0.02%
2021/06/10	0	0.00	2	22.10	22.10	-2	16,643	-0.01%
2021/06/08	1	22.15	0	0.00	22.15	1	16,868	0.01%
2021/06/07	0.4	22.17	2.3	22.03	22.10	-1.9	17,111	-0.01%
2021/06/04	0.2	22.25	1	22.15	22.25	-0.8	17,260	0.00%
2021/06/03	2	22.23	0	0.00	22.25	2	17,736	0.01%
2021/06/02	0.1	22.25	2	22.30	22.30	-1.9	17,919	-0.01%
2021/06/01	10.1	22.15	6	22.05	22.20	4.1	17,974	0.02%
2021/05/31	10	22.00	4	21.95	22.00	6	18,220	0.03%
2021/05/28	0.2	21.85	9.7	21.80	21.85	-9.4	18,356	-0.05%
2021/05/27	0.3	21.71	0	0.00	21.70	0.3	18,689	0.00%
2021/05/26	0.3	21.80	4	21.81	21.80	-3.7	18,767	-0.02%
2021/05/25	0.7	21.80	0	0.00	21.75	0.7	18,950	0.00%
2021/05/24	2.5	21.52	0	0.00	21.50	2.5	18,997	0.01%
2021/05/21	0.4	21.70	1.5	21.84	21.65	-1.1	19,245	-0.01%
2021/05/20	1	21.45	0	0.00	21.55	1	19,338	0.01%
2021/05/19	2.5	21.57	1	21.65	21.65	1.5	19,349	0.01%
2021/05/18	0.2	21.70	6.3	21.77	21.65	-6.1	19,349	-0.03%
2021/05/17	9.2	21.10	34	21.14	21.10	-24.8	19,591	-0.13%
2021/05/14	2.1	21.70	37.1	21.60	21.70	-35	19,253	-0.18%
2021/05/13	21	21.45	1	21.50	21.45	20	19,039	0.11%
2021/05/12	50.3	21.80	3.2	21.59	21.50	47.1	18,657	0.25%
2021/05/11	15.4	22.43	8.6	22.46	22.40	6.9	17,762	0.04%
2021/05/10	2.8	22.69	18	22.78	22.80	-15.2	17,585	-0.09%
2021/05/07	25.1	22.41	7	22.45	22.50	18.1	17,731	0.10%
2021/05/06	3	22.43	9	22.36	22.35	-6	17,811	-0.03%
2021/05/05	13.1	22.20	0.5	22.28	22.20	12.6	17,760	0.07%
2021/05/04	13.4	22.18	13.3	22.41	22.25	0.1	17,799	0.00%
2021/05/03	40.1	22.36	0	0.00	22.40	40.1	17,488	0.23%
2021/04/29	1	23.00	30	22.95	22.90	-29	17,233	-0.17%
2021/04/28	2.1	22.85	6.5	22.95	23.00	-4.4	17,252	-0.03%
2021/04/27	0	22.95	101	22.95	22.95	-101	17,516	-0.58%	大賣/
2021/04/26	13.3	22.86	108.2	22.80	23.00	-94.9	17,539	-0.54%	大賣/
2021/04/23	4.3	22.76	0	0.00	22.75	4.3	17,481	0.02%
2021/04/22	1.1	22.94	5.1	22.90	22.90	-4	17,542	-0.02%
2021/04/21	15	22.93	11	22.92	22.90	4	17,411	0.02%
2021/04/20	13.4	22.86	20	22.90	22.90	-6.6	17,307	-0.04%
2021/04/19	0.4	22.95	8.7	22.89	23.00	-8.3	17,248	-0.05%
2021/04/16	19.5	22.58	8.8	22.50	22.70	10.8	17,151	0.06%
2021/04/15	2.3	22.46	0	0.00	22.50	2.3	17,364	0.01%
2021/04/14	99	22.20	6.8	22.24	22.25	92.2	17,322	0.53%
2021/04/13	1.4	22.21	2	22.23	22.25	-0.6	17,373	0.00%
2021/04/12	8.7	22.11	5.1	22.10	22.15	3.6	17,373	0.02%
2021/04/09	5.5	22.05	15	22.05	22.10	-9.5	17,436	-0.05%
2021/04/08	1	22.10	0.4	22.10	22.10	0.6	17,463	0.00%
2021/04/07	2.1	22.18	1	22.15	22.20	1.1	17,684	0.01%
2021/04/06	7.5	22.07	0.6	22.15	22.10	6.9	17,678	0.04%
2021/04/01	0	0.00	3	22.15	22.05	-3	17,607	-0.02%
2021/03/31	6	22.24	6	22.20	22.20	0	17,499	0.00%
2021/03/30	9.1	22.15	1.9	22.21	22.25	7.3	17,349	0.04%
2021/03/29	0.1	22.20	23	22.17	22.20	-22.9	17,225	-0.13%
2021/03/26	3.2	22.08	9.2	22.08	22.05	-6	17,110	-0.03%
2021/03/25	5.5	22.00	3	22.00	22.05	2.5	16,997	0.01%
2021/03/24	5.5	21.81	0.4	21.85	21.90	5.2	17,042	0.03%
2021/03/23	2.1	21.80	2	21.90	21.85	0.1	17,006	0.00%
2021/03/22	0.8	21.90	0.2	21.75	21.85	0.6	17,098	0.00%
2021/03/19	8	21.75	0	0.00	21.50	8	17,165	0.05%
2021/03/18	5.2	21.90	0	0.00	21.95	5.2	16,788	0.03%
2021/03/17	3	21.97	0	0.00	21.90	3	16,831	0.02%
2021/03/16	7.1	22.02	6.2	22.09	22.15	1	16,770	0.01%
2021/03/15	6.5	21.92	1	21.90	21.95	5.5	17,043	0.03%
2021/03/12	0	21.75	1	21.60	21.75	-1	17,330	-0.01%
2021/03/11	2	21.70	0	21.70	21.60	2	17,493	0.01%
2021/03/10	7.5	21.59	3	21.60	21.60	4.5	17,361	0.03%
2021/03/09	18	21.52	4.1	21.50	21.50	13.9	17,252	0.08%
2021/03/08	3	21.22	0	0.00	21.10	3	16,883	0.02%
2021/03/05	1.3	21.01	0	0.00	21.10	1.3	16,766	0.01%
2021/03/04	5	21.05	0	0.00	21.05	5	17,400	0.03%
2021/03/03	1.4	21.30	2	21.35	21.25	-0.6	17,280	0.00%
2021/03/02	0.3	21.25	6	21.35	21.15	-5.7	17,097	-0.03%
2021/02/26	21.2	20.98	0	0.00	20.85	21.2	16,741	0.13%
2021/02/25	1.8	21.27	11.1	21.24	21.35	-9.3	16,235	-0.06%
2021/02/24	7.5	21.19	5	21.20	21.10	2.5	16,143	0.02%
2021/02/23	2.5	21.02	56	21.01	21.10	-53.5	16,111	-0.33%
2021/02/22	14.1	20.92	0	0.00	20.80	14.1	15,976	0.09%
2021/02/19	2.5	20.83	0.1	20.85	20.90	2.5	16,074	0.02%
2021/02/18	1.7	20.90	0	0.00	20.85	1.7	16,145	0.01%
2021/02/17	5.4	20.76	0	0.00	20.80	5.4	16,250	0.03%
2021/02/05	0.4	20.65	0	0.00	20.60	0.4	15,959	0.00%
2021/02/04	0.2	20.50	7	20.45	20.40	-6.8	16,049	-0.04%
2021/02/03	4.2	20.50	1.3	20.43	20.40	2.9	16,418	0.02%
2021/02/02	3.4	20.46	3	20.40	20.40	0.4	16,717	0.00%
2021/02/01	0.1	20.45	1.1	20.35	20.30	-1	16,805	-0.01%
2021/01/29	51.4	20.20	0	0.00	20.20	51.4	16,838	0.31%
2021/01/28	2	20.38	12	20.30	20.35	-10	16,605	-0.06%
2021/01/27	2.3	20.59	0	0.00	20.40	2.3	16,491	0.01%
2021/01/26	2.2	20.53	1	20.45	20.45	1.2	16,490	0.01%
2021/01/25	4.5	20.57	0	0.00	20.70	4.5	16,461	0.03%
2021/01/22	10.4	20.45	0	0.00	20.40	10.4	16,638	0.06%
2021/01/21	0.1	20.60	2	20.63	20.50	-1.9	16,522	-0.01%
2021/01/20	8.5	20.59	0	0.00	20.50	8.5	16,491	0.05%
2021/01/19	0.6	20.95	0	0.00	20.90	0.6	16,147	0.00%
2021/01/18	2.2	20.91	0	0.00	20.95	2.2	16,144	0.01%
2021/01/15	12.3	21.30	0	0.00	21.05	12.3	16,036	0.08%
2021/01/14	0.6	21.30	2.4	21.26	21.30	-1.8	16,029	-0.01%
2021/01/13	4	21.35	1	21.30	21.25	3	16,070	0.02%
2021/01/12	0.1	21.30	26	21.35	21.30	-25.9	16,086	-0.16%
2021/01/11	3.6	21.50	1.4	21.46	21.50	2.1	16,130	0.01%
2021/01/08	4	21.38	16	21.45	21.50	-12	16,091	-0.07%
2021/01/07	1.8	21.17	22	21.06	21.25	-20.2	15,881	-0.13%
2021/01/06	0.1	21.15	2	21.20	21.00	-2	15,806	-0.01%
2021/01/05	2.3	21.13	2	21.13	21.25	0.3	15,685	0.00%
2021/01/04	8.2	21.15	2	21.20	21.10	6.2	15,707	0.04%
2020/12/31	3	21.20	5	21.20	21.35	-2	15,600	-0.01%
2020/12/30	1.5	21.12	7	21.17	21.35	-5.5	15,531	-0.04%
2020/12/29	10.1	20.80	7	20.84	20.90	3.1	15,347	0.02%
2020/12/28	4.6	20.77	0.2	20.75	20.80	4.4	15,271	0.03%
2020/12/25	3.5	20.82	1	20.75	20.80	2.5	15,315	0.02%
2020/12/24	2.5	20.71	1	20.70	20.70	1.5	15,388	0.01%
2020/12/23	0	0.00	5	20.70	20.70	-5	15,549	-0.03%
2020/12/22	4.2	20.79	5	20.80	20.70	-0.8	15,733	0.00%
2020/12/21	0	20.90	0	0.00	20.80	0	16,113	0.00%
2020/12/18	5	20.75	10	20.70	20.75	-5	16,333	-0.03%
2020/12/17	1	20.74	17	20.71	20.70	-16	16,399	-0.10%
2020/12/16	3.3	20.74	0.3	20.75	20.75	3	16,431	0.02%
2020/12/15	3.3	20.56	0	0.00	20.60	3.3	16,446	0.02%
2020/12/14	10.1	20.75	2	20.85	20.65	8.1	16,425	0.05%
2020/12/11	7.4	20.76	0	0.00	20.85	7.4	16,384	0.05%
2020/12/10	2.9	20.54	4	20.60	20.60	-1.1	16,209	-0.01%
2020/12/09	10.4	20.50	18	20.52	20.60	-7.6	15,936	-0.05%
2020/12/08	53.4	20.81	106.5	20.85	20.85	-53.1	15,427	-0.34%	大賣/
2020/12/07	0.6	21.35	6	21.20	21.30	-5.4	15,022	-0.04%
2020/12/04	9.3	21.30	20.1	21.31	21.35	-10.8	14,919	-0.07%
2020/12/03	0	0.00	2	21.20	21.25	-2	14,870	-0.01%
2020/12/02	4.2	21.25	4	21.25	21.35	0.2	14,919	0.00%
2020/12/01	0	21.45	0	0.00	21.40	0	15,101	0.00%
2020/11/30	10.6	21.34	4	21.33	21.30	6.6	15,230	0.04%
2020/11/27	3.1	21.40	1	21.45	21.40	2.1	14,897	0.01%
2020/11/26	11.5	21.43	0	0.00	21.50	11.5	14,990	0.08%
2020/11/25	4.7	21.52	5	21.55	21.50	-0.3	15,331	0.00%
2020/11/24	2.6	21.54	2	21.48	21.50	0.6	15,346	0.00%
2020/11/23	0.1	21.60	0.4	21.61	21.60	-0.3	15,409	0.00%
2020/11/20	0.5	21.65	0	0.00	21.60	0.5	15,382	0.00%
2020/11/19	1.4	21.63	3.1	21.67	21.70	-1.7	15,365	-0.01%
2020/11/18	0.8	21.75	6	21.73	21.80	-5.2	15,276	-0.03%
2020/11/17	2.5	21.61	0	0.00	21.65	2.5	15,116	0.02%
2020/11/16	21.5	21.54	0	0.00	21.65	21.5	15,413	0.14%
2020/11/13	7	21.35	4	21.25	21.50	3	15,386	0.02%
2020/11/12	0.1	21.45	13	21.54	21.40	-12.9	15,490	-0.08%
2020/11/11	2.8	21.64	1	21.65	21.75	1.8	15,461	0.01%
2020/11/10	13.7	21.33	18.1	21.30	21.45	-4.3	15,358	-0.03%
2020/11/09	8	21.08	0	0.00	21.05	8	15,268	0.05%
2020/11/06	0.1	20.85	0	0.00	20.90	0.1	15,375	0.00%
2020/11/05	0.5	20.85	3	20.68	20.80	-2.5	15,553	-0.02%
2020/11/04	1.2	20.52	0	0.00	20.50	1.2	15,732	0.01%
2020/11/03	1.7	20.50	0	20.50	20.60	1.7	17,096	0.01%
2020/11/02	0.3	20.50	2.5	20.32	20.45	-2.1	17,755	-0.01%
2020/10/30	11.1	20.07	0	0.00	20.05	11.1	18,137	0.06%
2020/10/29	17.1	20.20	2	20.20	20.15	15.1	18,163	0.08%
2020/10/28	3.4	20.31	0	0.00	20.30	3.4	18,424	0.02%
2020/10/27	3.2	20.32	0.1	20.45	20.40	3.1	18,600	0.02%
2020/10/23	0.1	20.40	0	0.00	20.30	0.1	19,443	0.00%
2020/10/22	1.5	20.29	0	0.00	20.40	1.5	19,734	0.01%
2020/10/21	24	20.21	0	0.00	20.20	24	19,868	0.12%
2020/10/20	3.3	20.27	1	20.25	20.25	2.3	19,924	0.01%
2020/10/19	4.1	20.36	0.3	20.40	20.35	3.7	19,994	0.02%
2020/10/16	4	20.44	2	20.45	20.30	2	20,192	0.01%
2020/10/15	7.3	20.48	12	20.55	20.45	-4.7	20,375	-0.02%
2020/10/14	2.2	20.63	0	0.00	20.60	2.2	20,450	0.01%
2020/10/13	15	20.60	0	0.00	20.65	15	20,613	0.07%
2020/10/12	1.2	20.85	0	0.00	20.75	1.2	20,746	0.01%
2020/10/08	1.2	20.81	0	0.00	20.80	1.2	20,795	0.01%
2020/10/07	5	20.79	0	0.00	20.70	5	20,850	0.02%
2020/10/06	0	20.95	0	0.00	20.85	0	21,024	0.00%
2020/10/05	1.7	20.66	2.9	20.68	20.65	-1.2	21,185	-0.01%
2020/09/30	1.3	20.65	0	0.00	20.55	1.3	21,281	0.01%
2020/09/29	3.1	20.65	0	0.00	20.60	3.1	21,381	0.01%
2020/09/28	22.4	20.41	9	20.49	20.60	13.4	21,493	0.06%
2020/09/25	22.8	20.03	9	20.20	20.15	13.8	21,576	0.06%
2020/09/24	31.2	19.95	0	0.00	19.90	31.2	21,593	0.14%
2020/09/23	30.1	20.28	20	20.25	20.20	10.1	21,306	0.05%
2020/09/22	13	20.52	0	0.00	20.45	13	21,229	0.06%
2020/09/21	2.1	20.78	0	0.00	20.70	2.1	21,153	0.01%
2020/09/18	3.7	20.87	0	0.00	20.90	3.7	21,191	0.02%
2020/09/17	6	20.88	0	0.00	20.85	6	21,134	0.03%
2020/09/16	4.7	20.97	1	21.00	21.05	3.7	21,189	0.02%
2020/09/15	1.1	20.92	0	0.00	21.00	1.1	21,158	0.01%
2020/09/14	4.3	20.86	0	0.00	20.90	4.3	21,452	0.02%
2020/09/11	0.2	20.95	0	0.00	20.90	0.2	21,704	0.00%
2020/09/10	5.7	20.78	3	20.80	20.90	2.7	21,867	0.01%
2020/09/09	6	20.73	0	0.00	20.90	6	22,015	0.03%
2020/09/08	8	20.84	0.2	21.00	20.95	7.8	22,113	0.04%
2020/09/07	2.2	20.68	2	20.70	20.85	0.2	22,380	0.00%
2020/09/04	18.4	20.79	0	0.00	20.70	18.4	22,636	0.08%
2020/09/03	6	20.91	20	20.95	20.90	-14	22,626	-0.06%
2020/09/02	14.3	20.96	0	0.00	20.95	14.3	22,613	0.06%
2020/09/01	2	21.18	0	0.00	21.15	2	22,376	0.01%
2020/08/31	3	21.35	1	21.40	21.25	2	22,326	0.01%
2020/08/28	0.1	21.50	0	0.00	21.40	0.1	22,284	0.00%
2020/08/27	3	21.35	0	0.00	21.25	3	22,554	0.01%
2020/08/26	1.2	21.33	0	0.00	21.40	1.2	22,568	0.01%
2020/08/25	5.1	21.39	0.3	21.50	21.40	4.8	22,686	0.02%
2020/08/24	0	0.00	4	21.50	21.35	-4	23,389	-0.02%
2020/08/21	2.6	21.49	0	0.00	21.55	2.6	23,510	0.01%
2020/08/20	18	21.43	12	21.40	21.35	6	23,586	0.03%
2020/08/19	0.1	21.90	1	21.85	21.80	-0.9	23,248	0.00%
2020/08/18	21.7	21.75	2	21.75	21.85	19.7	23,146	0.09%
2020/08/17	2.3	21.63	3	21.70	21.85	-0.7	23,119	0.00%
2020/08/14	12	21.72	1	21.65	21.65	11	23,106	0.05%
2020/08/13	6.7	21.84	0	0.00	21.85	6.7	22,898	0.03%
2020/08/12	17.7	21.80	25	21.81	21.80	-7.3	22,848	-0.03%
2020/08/11	8	21.95	5	21.95	21.90	3	22,657	0.01%
2020/08/10	8.2	22.07	6	22.08	22.05	2.2	22,512	0.01%
2020/08/07	21.1	22.06	5	22.04	22.05	16.1	22,375	0.07%
2020/08/06	40.1	23.84	26.1	23.78	23.90	14	21,100	0.07%
2020/08/05	8.8	23.68	121	23.55	23.70	-112.2	20,604	-0.54%	大賣/鉅額交易
2020/08/04	7.3	23.45	147.3	23.40	23.45	-140	20,273	-0.69%	大賣/鉅額交易
2020/08/03	5	23.45	1	23.40	23.35	4	20,124	0.02%
2020/07/31	0	23.65	1	23.65	23.60	-1	19,865	-0.01%
2020/07/30	2.4	23.64	25.8	23.71	23.80	-23.4	19,824	-0.12%
2020/07/29	1	23.55	37	23.55	23.55	-36	19,509	-0.18%
2020/07/28	3.2	23.04	0.5	23.15	23.15	2.7	19,384	0.01%
2020/07/27	1.1	23.10	3	23.30	23.00	-1.9	19,502	-0.01%
2020/07/24	0	0.00	10	23.25	23.25	-10	19,610	-0.05%
2020/07/23	0	0.00	11	23.40	23.40	-11	19,689	-0.06%
2020/07/22	153	23.45	4	23.36	23.50	149	19,983	0.75%	大買/鉅額交易
2020/07/21	1.3	23.24	4	23.29	23.20	-2.7	20,274	-0.01%
2020/07/20	1.2	23.15	25	23.10	23.10	-23.8	20,291	-0.12%
2020/07/17	0.5	23.10	0	0.00	23.10	0.5	20,389	0.00%
2020/07/16	0	23.05	0	0.00	23.00	0	20,541	0.00%
2020/07/15	12.4	23.04	3	23.00	23.10	9.4	20,460	0.05%
2020/07/14	5	23.00	0	0.00	22.95	5	20,634	0.02%
2020/07/13	11.1	23.05	3	23.02	23.00	8.1	20,771	0.04%
2020/07/10	2.3	22.93	5.2	23.00	23.00	-2.9	20,880	-0.01%
2020/07/09	6.5	23.19	2	23.15	23.10	4.5	20,974	0.02%
2020/07/08	0.1	23.15	4	23.20	23.15	-3.9	21,036	-0.02%
2020/07/07	3	23.20	1	23.40	23.20	2	21,085	0.01%
2020/07/06	2.2	23.20	7	23.11	23.25	-4.8	21,036	-0.02%
2020/07/03	75	23.00	2	23.05	22.95	73	20,969	0.35%
2020/07/02	4	22.89	2	22.85	22.90	2	21,013	0.01%
2020/07/01	7.2	22.81	1.3	22.76	22.75	5.9	21,091	0.03%
2020/06/30	3.9	22.66	0	0.00	22.65	3.9	21,044	0.02%
2020/06/29	5.6	22.57	100	22.60	22.65	-94.4	21,241	-0.44%
2020/06/24	1	22.75	0	0.00	22.70	1	21,403	0.00%
2020/06/23	11.4	22.71	3.1	22.70	22.75	8.4	21,747	0.04%
2020/06/22	14.7	22.60	2	22.55	22.65	12.7	21,869	0.06%
2020/06/19	4.1	22.60	0	0.00	22.50	4.1	22,331	0.02%
2020/06/18	8.7	22.66	0.4	22.75	22.60	8.3	22,537	0.04%
2020/06/17	12.2	22.71	0	0.00	22.80	12.2	22,695	0.05%
2020/06/16	26.1	22.83	2	22.90	22.75	24.1	23,541	0.10%
2020/06/15	15.1	22.74	2	22.83	22.60	13.1	24,996	0.05%
2020/06/12	7.1	22.50	12	22.43	22.85	-4.9	25,738	-0.02%
2020/06/11	0	23.15	13	23.29	23.00	-13	26,333	-0.05%
2020/06/10	1.7	23.50	19	23.39	23.50	-17.3	26,541	-0.07%
2020/06/09	1	23.10	0	0.00	23.10	1	27,478	0.00%
2020/06/08	12.1	23.12	0	0.00	23.20	12.1	28,057	0.04%
2020/06/05	0.6	23.15	15	23.13	23.15	-14.4	28,075	-0.05%
2020/06/04	12.3	23.34	50	23.15	23.15	-37.7	28,505	-0.13%
2020/06/03	112	23.28	26	23.22	23.20	86	28,829	0.30%	大買/
2020/06/02	10.5	23.00	8.9	23.07	23.10	1.6	28,794	0.01%
2020/06/01	6.4	23.00	3	22.98	22.95	3.4	28,723	0.01%
2020/05/29	1.3	22.69	11	22.55	22.85	-9.7	28,679	-0.03%
2020/05/28	2.1	22.53	13	22.61	22.50	-10.9	28,147	-0.04%
2020/05/27	20.7	22.45	3	22.50	22.60	17.7	28,477	0.06%
2020/05/26	5.4	22.35	11	22.34	22.30	-5.6	28,564	-0.02%
2020/05/25	4.1	22.00	2	21.98	22.10	2.1	28,663	0.01%
2020/05/22	12.1	22.03	2	22.10	21.95	10.1	28,784	0.04%
2020/05/21	2.2	22.20	23	22.13	22.20	-20.8	28,738	-0.07%
2020/05/20	0.2	22.10	19	22.07	22.10	-18.8	28,722	-0.07%
2020/05/19	10.5	22.08	0	0.00	22.10	10.5	28,825	0.04%
2020/05/18	4.8	21.86	1	21.85	21.80	3.8	28,773	0.01%
2020/05/15	4.1	21.94	0	0.00	21.80	4.1	28,813	0.01%
2020/05/14	10	21.85	3	21.85	21.90	7	28,788	0.02%
2020/05/13	1	22.05	1	21.90	21.95	0	28,675	0.00%
2020/05/12	11.2	22.01	11	22.00	21.95	0.2	28,629	0.00%
2020/05/11	1	22.05	2.7	22.08	22.00	-1.7	28,507	-0.01%
2020/05/08	7	21.81	0	0.00	21.75	7	28,415	0.02%
2020/05/07	0.5	21.85	0	0.00	21.75	0.5	28,399	0.00%
2020/05/06	25	21.68	0	0.00	21.65	25	28,314	0.09%
2020/05/05	9.2	21.90	0	0.00	21.80	9.2	28,213	0.03%
2020/05/04	3	21.53	27.4	21.62	21.65	-24.4	28,264	-0.09%
2020/04/30	60.4	22.15	10	22.23	22.05	50.4	28,054	0.18%
2020/04/29	12.1	21.65	11.2	21.60	21.65	0.9	27,876	0.00%
2020/04/28	1.3	21.28	15	21.25	21.30	-13.7	27,816	-0.05%
2020/04/27	2.3	21.00	3	21.02	21.00	-0.7	28,550	0.00%
2020/04/24	19.4	20.55	14	20.60	20.60	5.4	28,270	0.02%
2020/04/23	8	19.91	1	19.95	19.95	7	27,791	0.03%
2020/04/22	5.1	20.00	12.7	19.96	19.95	-7.7	27,573	-0.03%
2020/04/21	6.4	20.22	53	20.29	20.10	-46.6	27,350	-0.17%
2020/04/20	4.9	20.93	0	0.00	20.85	4.9	27,149	0.02%
2020/04/17	0	21.10	2	21.25	21.00	-2	27,172	-0.01%
2020/04/16	24	20.98	2	20.90	21.10	22	26,963	0.08%
2020/04/15	11.2	21.10	0	0.00	21.20	11.2	26,808	0.04%
2020/04/14	10.8	20.74	0	0.00	21.00	10.8	26,794	0.04%
2020/04/13	9	20.34	0	0.00	20.35	9	26,476	0.03%
2020/04/10	0.5	20.70	24.1	20.50	20.60	-23.7	26,350	-0.09%
2020/04/09	5	20.15	0	0.00	20.15	5	26,141	0.02%
2020/04/08	5	19.70	3	19.92	19.95	2	26,046	0.01%
2020/04/07	52.2	19.90	11	19.76	19.75	41.2	25,842	0.16%
2020/04/06	8.9	19.53	14	19.72	19.50	-5.1	25,612	-0.02%
2020/04/01	2.8	19.60	0	0.00	19.50	2.8	25,371	0.01%
2020/03/31	3.2	19.67	0	0.00	19.65	3.2	25,177	0.01%
2020/03/30	2	19.48	0	0.00	19.60	2	24,766	0.01%
2020/03/27	10.4	19.85	19	19.79	19.85	-8.6	24,421	-0.04%
2020/03/26	5.4	19.36	7.6	19.51	19.45	-2.2	23,970	-0.01%
2020/03/25	18.1	19.53	1	19.75	19.50	17.1	23,915	0.07%
2020/03/24	1	18.65	1	18.90	18.60	0	23,630	0.00%
2020/03/23	12	17.85	7	17.92	17.95	5	23,369	0.02%
2020/03/20	61.2	18.16	8	18.46	18.65	53.2	23,198	0.23%
2020/03/19	59.2	17.53	115	17.91	17.25	-55.8	22,229	-0.25%	大賣/
2020/03/18	34.8	19.03	1	19.20	19.05	33.8	20,736	0.16%
2020/03/17	23.7	19.41	2	19.48	19.45	21.7	19,882	0.11%
2020/03/16	32	20.43	0.8	20.30	20.10	31.2	18,962	0.16%
2020/03/13	73.6	20.43	17.3	20.27	21.15	56.3	18,356	0.31%
2020/03/12	24.1	21.78	2	21.70	21.80	22.1	17,142	0.13%
2020/03/11	1	22.60	1	22.65	22.65	0	16,380	0.00%
2020/03/10	9	22.32	17	22.54	22.60	-8	16,170	-0.05%
2020/03/09	43.1	22.73	0	0.00	22.70	43.1	15,642	0.28%
2020/03/06	3	23.22	0	0.00	23.25	3	15,037	0.02%
2020/03/05	4.7	23.55	0	0.00	23.55	4.7	14,724	0.03%
2020/03/04	10.4	23.32	0	0.00	23.50	10.4	14,668	0.07%
2020/03/03	5.4	23.40	0	0.00	23.50	5.4	14,488	0.04%
2020/03/02	33.1	23.29	5	23.15	23.20	28.1	14,264	0.20%
2020/02/27	41.1	23.75	0	0.00	23.70	41.1	14,559	0.28%
2020/02/26	3.2	23.83	0	0.00	23.90	3.2	14,324	0.02%
2020/02/25	2.1	23.86	0.6	24.10	24.00	1.5	14,066	0.01%
2020/02/24	3	24.05	10	24.10	24.10	-7	13,918	-0.05%
2020/02/21	0	0.00	1	24.55	24.40	-1	13,810	-0.01%
2020/02/20	30	24.72	21	24.56	24.50	9	13,714	0.07%
2020/02/19	5.5	24.55	14	24.56	24.60	-8.5	13,555	-0.06%
2020/02/18	6.5	24.32	0	0.00	24.40	6.5	13,428	0.05%
2020/02/17	0.6	24.25	0	0.00	24.20	0.6	13,343	0.00%
2020/02/14	5.4	24.10	0	0.00	24.10	5.4	13,343	0.04%
2020/02/13	0.2	24.10	91	24.00	24.10	-90.8	13,349	-0.68%
2020/02/12	20	24.05	2	24.05	24.00	18	13,399	0.13%
2020/02/11	1.2	24.06	1	24.05	24.10	0.2	13,312	0.00%
2020/02/10	0.6	24.15	1	23.95	24.05	-0.4	13,321	0.00%
2020/02/07	1.7	24.04	0	0.00	24.10	1.7	13,408	0.01%
2020/02/06	1.3	24.07	12	24.09	24.15	-10.7	13,448	-0.08%
2020/02/05	21.6	23.85	5	23.85	23.80	16.6	13,457	0.12%
2020/02/04	3.3	23.50	0	0.00	23.55	3.3	13,309	0.02%
2020/02/03	10	23.43	3	23.45	23.45	7	13,336	0.05%
2020/01/31	0	0.00	3	23.62	23.60	-3	13,143	-0.02%
2020/01/30	19.9	23.53	32	23.54	23.50	-12.1	12,848	-0.09%
2020/01/20	11.1	24.42	11	24.53	24.55	0.1	11,839	0.00%
2020/01/17	2	24.18	2.1	24.27	24.35	-0.1	11,632	0.00%
2020/01/16	0	24.00	3.1	23.97	24.00	-3.1	11,577	-0.03%
2020/01/15	0.5	24.00	30	23.95	24.00	-29.5	11,652	-0.25%
2020/01/14	0.7	24.00	3	23.97	24.00	-2.3	11,648	-0.02%
2020/01/13	5.5	23.67	8	23.71	23.90	-2.5	11,468	-0.02%
2020/01/10	1.6	23.56	0	0.00	23.60	1.6	11,338	0.01%
2020/01/09	7	23.36	0	0.00	23.50	7	11,236	0.06%
2020/01/08	2	23.25	98	23.20	23.25	-96	11,153	-0.86%
2020/01/07	6.1	23.58	54	23.55	23.55	-47.9	10,817	-0.44%
2020/01/06	1.5	23.74	10	23.75	23.70	-8.5	10,787	-0.08%
2020/01/03	0.5	23.85	1	23.80	23.85	-0.5	10,770	-0.01%
2020/01/02	17	23.73	0.1	23.75	23.70	16.9	10,775	0.16%
2019/12/31	0	0.00	0.2	23.85	23.70	-0.2	10,678	0.00%
2019/12/30	0.5	23.95	5	23.95	23.95	-4.5	10,638	-0.04%
2019/12/27	4	23.80	2	23.85	23.95	2	10,620	0.02%
2019/12/26	5.3	23.85	0	0.00	23.85	5.3	10,649	0.05%
2019/12/25	0.1	23.85	2	23.80	23.85	-1.9	10,913	-0.02%
2019/12/24	1.1	23.85	0	0.00	23.85	1.1	11,117	0.01%
2019/12/23	0.8	23.95	6.2	23.85	23.95	-5.4	11,246	-0.05%
2019/12/20	0.2	23.90	3	24.00	23.90	-2.8	11,508	-0.02%
2019/12/19	0.3	23.90	105	23.98	24.00	-104.7	11,463	-0.91%	大賣/鉅額交易
2019/12/18	7.7	23.73	73	23.90	23.90	-65.3	11,314	-0.58%
2019/12/17	1.4	23.45	22	23.55	23.60	-20.6	11,273	-0.18%
2019/12/16	0.9	23.25	1	23.20	23.20	-0.1	11,028	0.00%
2019/12/13	0.2	23.25	24	23.21	23.30	-23.8	11,039	-0.22%
2019/12/12	0.1	23.10	3.1	23.10	23.10	-3	10,927	-0.03%
2019/12/11	0	23.00	4	23.00	22.95	-4	10,866	-0.04%
2019/12/10	0.9	23.05	0.1	23.05	23.00	0.8	10,902	0.01%
2019/12/09	1.6	22.94	2	22.95	23.00	-0.5	11,082	0.00%
2019/12/06	0	22.95	0	0.00	22.95	0	11,363	0.00%
2019/12/05	0.2	23.00	10	22.90	22.90	-9.8	11,528	-0.09%
2019/12/04	0.1	23.00	0	0.00	23.00	0.1	11,564	0.00%
2019/12/03	0.3	23.00	0	0.00	23.00	0.3	11,580	0.00%
2019/12/02	0.8	22.95	4	22.96	22.90	-3.2	11,616	-0.03%
2019/11/29	0	0.00	4	23.01	22.95	-4	11,612	-0.03%
2019/11/28	0	23.00	3	23.00	23.00	-3	11,593	-0.03%
2019/11/27	2.1	23.00	4	23.00	23.00	-1.9	11,783	-0.02%
2019/11/26	5.3	22.73	4	22.94	23.00	1.3	11,788	0.01%
2019/11/22	1.2	22.78	0	0.00	22.90	1.2	11,170	0.01%
2019/11/21	0	22.80	7	22.70	22.65	-7	11,226	-0.06%
2019/11/20	3.2	22.81	5	22.81	22.90	-1.8	11,233	-0.02%
2019/11/19	1.7	22.90	3	22.75	22.90	-1.3	11,302	-0.01%
2019/11/18	0.8	22.80	0	22.80	22.80	0.8	11,331	0.01%
2019/11/15	2.5	22.65	0	0.00	22.60	2.5	11,356	0.02%
2019/11/14	4.3	22.58	0	0.00	22.60	4.3	11,438	0.04%
2019/11/13	22	22.64	1	22.70	22.60	21	11,539	0.18%
2019/11/12	0	22.80	0.1	22.80	22.80	-0.1	11,527	0.00%
2019/11/11	10.9	22.80	2	22.80	22.80	8.9	11,606	0.08%
2019/11/08	0.1	22.80	0	0.00	22.80	0.1	11,848	0.00%
2019/11/07	5.4	22.74	6	22.75	22.75	-0.6	12,405	0.00%
2019/11/06	10.1	22.70	0	0.00	22.75	10.1	12,798	0.08%
2019/11/05	8.4	22.67	0	0.00	22.75	8.4	12,933	0.06%
2019/11/04	0.9	22.70	3	22.57	22.70	-2.1	13,020	-0.02%
2019/11/01	0	22.50	1	22.35	22.50	-1	13,185	-0.01%
2019/10/31	21	22.38	0	0.00	22.35	21	13,385	0.16%
2019/10/30	4.4	22.26	0	0.00	22.35	4.4	13,344	0.03%
2019/10/29	0	22.35	1.4	22.31	22.30	-1.4	13,517	-0.01%
2019/10/28	0.4	22.30	2.2	22.30	22.30	-1.8	13,625	-0.01%
2019/10/25	2.1	22.20	0	0.00	22.30	2.1	13,741	0.02%
2019/10/24	1	22.20	1	22.20	22.20	0	13,792	0.00%
2019/10/23	17	22.00	0	0.00	22.00	17	13,820	0.12%
2019/10/22	0.2	22.30	0.1	22.30	22.25	0.1	13,707	0.00%
2019/10/21	0.6	22.25	0	0.00	22.20	0.6	13,680	0.00%
2019/10/18	0	22.15	0.1	22.15	22.05	-0.1	13,716	0.00%
2019/10/17	2.2	22.13	0	0.00	22.10	2.2	13,774	0.02%
2019/10/16	50	22.05	0	0.00	22.10	50	13,738	0.36%
2019/10/15	1.5	22.02	0	0.00	22.05	1.5	13,859	0.01%
2019/10/14	1.1	22.10	0.2	22.10	22.05	0.9	13,958	0.01%
2019/10/09	0	22.00	0	0.00	21.85	0	13,990	0.00%
2019/10/08	0.1	22.15	15	21.95	22.10	-14.9	13,947	-0.11%
2019/10/07	0.5	22.00	0	0.00	21.90	0.5	13,985	0.00%
2019/10/04	2.7	21.90	1	21.85	22.00	1.7	14,101	0.01%
2019/10/02	0	0.00	1	22.05	21.95	-1	14,160	-0.01%
2019/10/01	1.9	21.99	0	0.00	22.05	1.9	14,155	0.01%
2019/09/27	11.1	21.90	2	21.95	21.80	9.1	13,955	0.07%
2019/09/26	0.2	22.10	0	0.00	21.95	0.2	13,866	0.00%
2019/09/25	1	22.00	1	21.90	22.10	0	13,860	0.00%
2019/09/24	5.1	22.13	0	0.00	22.15	5.1	13,610	0.04%
2019/09/23	2	22.35	0	22.40	22.20	2	13,511	0.01%
2019/09/20	0	22.50	0	0.00	22.40	0	13,608	0.00%
2019/09/19	0.1	22.35	0	0.00	22.25	0.1	13,402	0.00%
2019/09/17	0.2	22.25	0	0.00	22.20	0.2	13,455	0.00%
2019/09/16	3.9	22.04	0.1	22.15	22.10	3.9	13,651	0.03%
2019/09/12	2	22.00	0	0.00	22.00	2	13,649	0.01%
2019/09/11	1.7	21.98	4	22.00	22.00	-2.3	13,909	-0.02%
2019/09/10	20.1	21.90	1	21.85	22.00	19.1	13,768	0.14%
2019/09/09	5.1	21.56	15.5	21.60	21.65	-10.4	13,534	-0.08%
2019/09/06	10.1	21.55	0	0.00	21.55	10.1	13,409	0.08%
2019/09/05	1.6	21.55	0	0.00	21.50	1.6	13,401	0.01%
2019/09/04	0.6	21.55	1	21.25	21.45	-0.4	13,652	0.00%
2019/09/03	1	21.35	0.1	21.55	21.35	0.9	13,704	0.01%
2019/09/02	0	0.00	4	21.50	21.50	-4	13,908	-0.03%
2019/08/29	1.9	21.29	0	0.00	21.20	1.9	14,016	0.01%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	2.1	21.16	14.9	21.12	21.25	-12.8	14,236	-0.09%
2019/08/26	0.2	21.35	24	21.20	21.20	-23.8	14,353	-0.17%
2019/08/22	0.6	21.40	3	21.28	21.35	-2.4	14,497	-0.02%
2019/08/21	6	21.25	0	0.00	21.15	6	14,802	0.04%
2019/08/20	0.2	21.40	4	21.35	21.30	-3.8	14,756	-0.03%
2019/08/19	6.4	21.40	2	21.30	21.35	4.4	14,771	0.03%
2019/08/16	0.4	21.40	0	0.00	21.25	0.4	14,775	0.00%
2019/08/15	9	21.07	5	21.05	21.15	4	14,743	0.03%
2019/08/14	6	21.21	5	21.25	21.20	1	14,896	0.01%
2019/08/12	23	21.52	0	0.00	21.55	23	14,659	0.16%
2019/08/08	17	22.71	20	22.70	22.80	-3	14,130	-0.02%
2019/08/07	7.1	22.77	0.5	22.80	22.70	6.6	13,781	0.05%
2019/08/06	7	22.76	5	22.57	22.80	2	13,633	0.01%
2019/08/05	1.5	22.98	0	0.00	23.00	1.5	13,534	0.01%
2019/08/02	16.3	22.84	0	0.00	22.95	16.3	13,376	0.12%
2019/07/31	1	23.30	0	0.00	23.40	1	13,181	0.01%
2019/07/30	4.4	23.20	1	23.25	23.25	3.4	12,971	0.03%
2019/07/29	0.2	23.10	7.6	23.11	23.10	-7.3	12,951	-0.06%
2019/07/26	2.2	23.10	13.8	23.05	23.10	-11.6	13,022	-0.09%
2019/07/25	1.2	23.10	7	23.10	23.15	-5.8	13,305	-0.04%
2019/07/24	0.2	23.00	0	0.00	23.10	0.2	13,494	0.00%
2019/07/23	1	23.15	1	23.10	23.10	0	13,579	0.00%
2019/07/22	20.3	23.10	2	23.15	23.10	18.3	13,645	0.13%
2019/07/19	3	23.03	50	23.10	23.10	-47	13,669	-0.34%
2019/07/18	0.1	23.05	0	0.00	23.05	0.1	13,691	0.00%
2019/07/17	50	23.07	11	23.05	23.10	39	13,705	0.28%
2019/07/16	52.3	22.95	0	0.00	23.00	52.3	13,557	0.39%
2019/07/15	1.4	22.88	1	22.95	22.90	0.4	13,661	0.00%
2019/07/12	0	22.85	1	22.85	22.85	-1	13,699	-0.01%
2019/07/11	70.2	22.94	1	22.85	22.90	69.2	13,821	0.50%
2019/07/10	40.6	22.80	3	22.85	22.85	37.6	13,815	0.27%
2019/07/09	0	22.75	3	22.75	22.70	-3	13,823	-0.02%
2019/07/08	1.1	22.71	0	0.00	22.75	1.1	13,857	0.01%
2019/07/05	1.5	22.79	0	0.00	22.85	1.5	13,944	0.01%
2019/07/04	2	22.70	0	0.00	22.80	2	14,021	0.01%
2019/07/03	60.1	22.73	1	22.70	22.75	59.1	14,147	0.42%
2019/07/02	3.6	22.76	15	22.80	22.80	-11.4	14,214	-0.08%
2019/07/01	2.5	22.75	6	22.81	22.75	-3.5	14,227	-0.02%
2019/06/28	40	22.80	0	0.00	22.80	40	14,211	0.28%
2019/06/27	10.2	22.70	10	22.75	22.75	0.2	14,267	0.00%
2019/06/26	5	22.70	0	0.00	22.70	5	14,310	0.03%
2019/06/25	0	22.70	2.5	22.72	22.70	-2.5	14,438	-0.02%
2019/06/24	5.2	22.55	64	22.52	22.70	-58.8	14,435	-0.41%
2019/06/21	0	22.50	0	0.00	22.50	0	14,485	0.00%
2019/06/20	2.3	22.57	7	22.64	22.70	-4.7	14,356	-0.03%
2019/06/19	0.5	22.65	13.9	22.59	22.70	-13.4	14,359	-0.09%
2019/06/18	0.7	22.30	0	0.00	22.30	0.7	14,115	0.01%
2019/06/17	0.6	22.30	0.1	22.30	22.20	0.5	14,261	0.00%
2019/06/14	5.3	22.15	0	0.00	22.20	5.3	14,344	0.04%
2019/06/13	0	22.15	0	0.00	22.15	0	14,388	0.00%
2019/06/12	5.2	21.86	41	21.92	21.95	-35.8	14,568	-0.25%
2019/06/11	0	22.30	13	22.52	22.25	-13	14,295	-0.09%
2019/06/10	1.2	22.71	0	22.75	22.75	1.2	14,171	0.01%
2019/06/06	4.2	22.62	0	0.00	22.70	4.2	14,044	0.03%
2019/06/05	0.4	22.50	6	22.65	22.50	-5.6	13,920	-0.04%
2019/06/04	0.3	22.50	12	22.54	22.60	-11.7	13,830	-0.08%
2019/06/03	0.6	22.35	0	0.00	22.35	0.6	13,739	0.00%
2019/05/31	0	22.45	2	22.55	22.60	-2	13,666	-0.01%
2019/05/30	0.3	22.40	2	22.45	22.45	-1.7	13,369	-0.01%
2019/05/29	0	0.00	14	22.23	22.30	-14	13,525	-0.10%
2019/05/28	0	22.20	2	22.15	22.20	-2	13,567	-0.01%
2019/05/27	2.2	22.19	0	0.00	22.15	2.2	13,278	0.02%
2019/05/24	0.7	22.10	0	0.00	22.10	0.7	13,360	0.01%
2019/05/23	1	21.90	0	0.00	21.90	1	13,387	0.01%
2019/05/22	0	0.00	0.1	22.00	21.95	-0.1	13,370	0.00%
2019/05/21	1	22.20	6	22.13	22.20	-5	13,414	-0.04%
2019/05/20	0.5	21.90	1	21.90	21.85	-0.5	13,181	0.00%
2019/05/17	0.3	21.60	20	21.70	21.55	-19.7	13,055	-0.15%
2019/05/16	0.1	21.60	0	0.00	21.50	0.1	13,093	0.00%
2019/05/15	4.3	21.51	0	0.00	21.50	4.3	13,179	0.03%
2019/05/10	0.1	21.70	0	0.00	21.60	0.1	13,452	0.00%
2019/05/09	6	21.76	43	21.75	21.70	-37	13,437	-0.28%
2019/05/08	1	21.85	0	0.00	21.90	1	13,381	0.01%
2019/05/07	1.4	21.95	3	21.98	21.95	-1.6	13,383	-0.01%
2019/05/06	12.4	21.80	0	0.00	21.80	12.4	13,447	0.09%
2019/05/03	3.2	21.95	1.2	22.08	22.00	2	13,361	0.01%
2019/05/02	3.4	22.09	9	22.11	22.00	-5.6	13,187	-0.04%
2019/04/30	0.3	21.95	14	21.87	22.05	-13.7	12,997	-0.11%
2019/04/29	3.2	21.85	5	21.79	21.90	-1.8	12,813	-0.01%
2019/04/26	3	21.55	1	21.60	21.60	2	12,793	0.02%
2019/04/25	0	21.60	3	21.60	21.60	-3	12,795	-0.02%
2019/04/24	0.2	21.50	2	21.50	21.50	-1.8	12,837	-0.01%
2019/04/23	0	21.40	18	21.31	21.40	-18	13,070	-0.14%
2019/04/22	2.3	21.36	0.1	21.40	21.35	2.2	13,112	0.02%
2019/04/19	3	21.33	28.2	21.33	21.55	-25.2	13,184	-0.19%
2019/04/18	0.1	21.35	0	0.00	21.35	0.1	13,089	0.00%
2019/04/17	2.4	21.33	16	21.32	21.35	-13.6	13,227	-0.10%
2019/04/16	0.7	21.30	7	21.30	21.30	-6.3	13,163	-0.05%
2019/04/15	0.3	21.35	17	21.35	21.30	-16.7	13,179	-0.13%
2019/04/12	1	21.25	98	21.29	21.30	-97	13,147	-0.74%
2019/04/11	0.7	21.30	2	21.25	21.30	-1.3	13,060	-0.01%
2019/04/10	0.2	21.30	0	0.00	21.30	0.2	13,026	0.00%
2019/04/09	1.2	21.20	1	21.25	21.25	0.1	13,024	0.00%
2019/04/08	10.8	21.13	1	21.10	21.15	9.8	12,939	0.08%
2019/04/03	1.4	21.20	0.9	21.20	21.20	0.5	12,791	0.00%
2019/04/02	0.2	21.10	0	0.00	21.10	0.2	12,674	0.00%
2019/04/01	0.8	21.10	0	0.00	21.10	0.8	12,738	0.01%
2019/03/29	0	0.00	5	21.06	21.10	-5	12,527	-0.04%
2019/03/28	8	21.00	0	0.00	21.05	8	12,396	0.06%
2019/03/27	2.2	21.06	3.1	21.03	21.10	-0.8	12,282	-0.01%
2019/03/26	3.5	20.97	3	21.10	21.10	0.5	12,412	0.00%
2019/03/25	12	20.93	0	0.00	20.90	12	12,408	0.10%
2019/03/21	0.3	21.10	0	0.00	21.10	0.3	12,367	0.00%
2019/03/20	1.1	21.10	6	21.08	21.10	-4.9	12,349	-0.04%
2019/03/19	2	21.05	1	21.05	21.00	1	12,260	0.01%
2019/03/18	2.1	20.98	0	0.00	21.00	2.1	12,225	0.02%
2019/03/15	2.2	20.86	0	0.00	20.85	2.2	12,204	0.02%
2019/03/14	1	21.00	0	0.00	20.95	1	12,020	0.01%
2019/03/13	0	21.00	0	0.00	21.00	0	12,131	0.00%
2019/03/12	0.9	21.00	21	20.95	21.00	-20.2	12,198	-0.17%
2019/03/11	0	20.90	0	0.00	20.80	0	12,255	0.00%
2019/03/07	7	20.90	0	0.00	20.95	7	13,755	0.05%
2019/03/06	0	20.95	0	0.00	20.90	0	13,759	0.00%
2019/03/05	3.2	20.83	0	0.00	20.80	3.2	13,811	0.02%
2019/03/04	3.3	20.92	5	20.75	20.95	-1.7	13,833	-0.01%
2019/02/27	0.2	20.85	30.8	20.77	20.80	-30.6	13,662	-0.22%
2019/02/26	0	20.80	0	0.00	20.80	0	13,556	0.00%
2019/02/25	7.2	20.75	10	20.80	20.80	-2.8	13,491	-0.02%
2019/02/22	0.2	20.80	10	20.70	20.80	-9.8	13,473	-0.07%
2019/02/21	0.4	20.70	0	0.00	20.70	0.4	13,426	0.00%
2019/02/20	0.4	20.65	15	20.65	20.60	-14.6	13,380	-0.11%
2019/02/19	0	20.60	0	0.00	20.55	0	13,330	0.00%
2019/02/18	0.4	20.65	0	0.00	20.60	0.4	13,292	0.00%
2019/02/15	0.1	20.60	0	0.00	20.50	0.1	13,282	0.00%
2019/02/14	0	0.00	11.8	20.66	20.60	-11.8	13,277	-0.09%
2019/02/13	1	20.60	26	20.65	20.60	-25	13,139	-0.19%
2019/02/12	2.3	20.61	23	20.51	20.60	-20.7	12,983	-0.16%
2019/02/11	2.5	20.46	1	20.45	20.40	1.5	13,010	0.01%
2019/01/30	0.3	20.40	2	20.40	20.40	-1.7	12,914	-0.01%
2019/01/29	0.6	20.35	0	0.00	20.35	0.6	12,803	0.00%
2019/01/28	0.1	20.35	0	0.00	20.30	0.1	12,742	0.00%
2019/01/25	1	20.20	1	20.30	20.25	0	12,709	0.00%
2019/01/24	1.5	20.13	0	0.00	20.20	1.5	12,642	0.01%
2019/01/23	0	0.00	10	20.20	20.10	-10	12,812	-0.08%
2019/01/22	0	20.25	1	20.25	20.25	-1	12,967	-0.01%
2019/01/21	0.3	20.20	10	20.25	20.15	-9.7	12,872	-0.08%
2019/01/18	0.2	20.20	1	20.20	20.20	-0.8	12,918	-0.01%
2019/01/17	0.4	20.05	0	0.00	20.05	0.4	13,148	0.00%
2019/01/16	2	20.00	0	0.00	20.00	2	13,252	0.02%
2019/01/15	1.1	20.07	0	0.00	20.15	1.1	13,330	0.01%
2019/01/14	0	20.20	0	0.00	20.20	0	13,072	0.00%
2019/01/11	0.2	20.20	10	20.15	20.20	-9.8	13,167	-0.07%
2019/01/10	3.3	20.11	11	20.19	20.20	-7.7	13,134	-0.06%
2019/01/09	0.1	20.20	1	20.15	20.20	-0.9	13,208	-0.01%
2019/01/08	0.2	20.00	0	0.00	19.95	0.2	13,166	0.00%
2019/01/07	0.2	20.00	0	0.00	20.00	0.2	13,344	0.00%
2019/01/04	5.5	19.85	0	0.00	19.85	5.5	13,757	0.04%
2019/01/03	0.6	19.95	0	0.00	19.90	0.6	14,644	0.00%
2019/01/02	1.4	19.75	0	0.00	19.80	1.4	14,784	0.01%
2018/12/28	0.2	20.00	0	0.00	20.00	0.2	14,930	0.00%
2018/12/27	0.2	19.85	0	0.00	19.85	0.2	15,072	0.00%
2018/12/26	11.3	19.70	0	0.00	19.70	11.3	15,158	0.07%
2018/12/24	1	19.70	0	0.00	19.80	1	15,418	0.01%
2018/12/20	0.3	19.95	0	0.00	19.90	0.3	15,670	0.00%
2018/12/19	6.1	19.74	0	0.00	19.90	6.1	15,710	0.04%
2018/12/18	0.3	19.90	0	0.00	19.80	0.3	15,626	0.00%
2018/12/17	3.2	19.86	0.1	20.00	19.85	3.2	15,797	0.02%
2018/12/14	0.3	20.00	0	0.00	19.95	0.3	15,718	0.00%
2018/12/12	5.3	19.76	0	0.00	19.75	5.3	15,670	0.03%
2018/12/11	3	19.77	0	0.00	19.75	3	15,534	0.02%
2018/12/10	2.3	19.78	1	19.75	19.75	1.3	15,478	0.01%
2018/12/07	7	19.90	2	19.90	19.85	5	15,470	0.03%
2018/12/06	2	19.85	0	0.00	19.90	2	15,479	0.01%
2018/12/05	1.2	19.93	0	0.00	19.95	1.2	15,370	0.01%
2018/12/04	10.5	20.00	0	0.00	20.00	10.5	15,341	0.07%
2018/12/03	11.6	20.06	0	0.00	20.05	11.6	15,249	0.08%
2018/11/30	1	19.95	7	20.16	19.95	-6	14,999	-0.04%
2018/11/29	2	20.20	0	0.00	20.20	2	13,787	0.01%
2018/11/27	3.3	20.13	8.1	20.20	20.35	-4.7	13,689	-0.03%
2018/11/26	0	0.00	1.4	20.35	20.20	-1.4	13,754	-0.01%
2018/11/23	0	0.00	30	20.30	20.30	-30	13,674	-0.22%
2018/11/22	1.2	20.27	0	0.00	20.35	1.2	13,672	0.01%
2018/11/21	1	20.35	0	0.00	20.35	1	13,660	0.01%
2018/11/20	0.3	20.45	5	20.40	20.40	-4.7	13,651	-0.03%
2018/11/19	0.5	20.45	0	0.00	20.45	0.5	13,610	0.00%
2018/11/16	0	20.40	0	0.00	20.40	0	13,653	0.00%
2018/11/15	1.1	20.17	0	0.00	20.30	1.1	13,690	0.01%
2018/11/14	0.6	20.40	0	0.00	20.40	0.6	13,744	0.00%
2018/11/13	17	19.70	10	19.95	20.00	7	13,770	0.05%
2018/11/12	1.2	20.21	0	0.00	20.20	1.2	13,651	0.01%
2018/11/09	1	20.20	0	0.00	20.25	1	13,745	0.01%
2018/11/08	0	0.00	17	20.12	20.30	-17	13,805	-0.12%
2018/11/07	0.1	20.00	8	19.99	20.00	-7.9	13,680	-0.06%
2018/11/06	2.2	19.81	1	19.80	19.85	1.2	13,744	0.01%
2018/11/05	0.5	19.85	0.4	19.85	19.75	0.1	14,503	0.00%
2018/11/02	3.9	19.54	0	0.00	19.65	3.9	15,174	0.03%
2018/11/01	6.1	19.44	0	0.00	19.40	6.1	15,487	0.04%
2018/10/31	3	19.53	0	0.00	19.55	3	15,679	0.02%
2018/10/30	5.3	19.35	0	0.00	19.40	5.3	15,741	0.03%
2018/10/29	0	0.00	2	19.35	19.40	-2	15,706	-0.01%
2018/10/26	5	19.40	2	19.40	19.50	3	15,824	0.02%
2018/10/25	16	19.32	12	19.25	19.40	4	15,814	0.03%
2018/10/24	2	19.35	0	0.00	19.50	2	15,712	0.01%
2018/10/23	6	19.63	0	0.00	19.60	6	15,663	0.04%
2018/10/22	21.4	19.71	0	0.00	19.90	21.4	15,776	0.14%
2018/10/19	2	19.75	0	0.00	19.85	2	15,905	0.01%
2018/10/18	1.5	19.83	0.5	19.90	19.80	1	15,881	0.01%
2018/10/17	3.2	19.79	1.1	19.85	19.75	2.1	15,910	0.01%
2018/10/16	2.1	19.81	2	19.80	19.80	0.1	15,759	0.00%
2018/10/15	30.5	19.86	3	19.80	19.80	27.5	15,581	0.18%
2018/10/12	30	19.80	1	19.90	20.10	29	15,337	0.19%
2018/10/11	10	20.08	0	0.00	19.95	10	14,895	0.07%
2018/10/09	0	0.00	2	20.65	20.60	-2	13,961	-0.01%
2018/10/08	0.2	20.60	0	0.00	20.50	0.2	13,803	0.00%
2018/10/05	1	20.40	0	0.00	20.40	1	13,606	0.01%
2018/10/04	25.5	20.49	0	0.00	20.50	25.5	13,384	0.19%
2018/10/03	2	20.58	0	0.00	20.55	2	13,224	0.02%
2018/10/02	1	20.80	0.3	20.80	20.60	0.7	13,181	0.01%
2018/10/01	3.2	20.81	0	0.00	20.85	3.2	13,018	0.02%
2018/09/28	0.6	20.95	0	0.00	20.80	0.6	13,046	0.00%
2018/09/27	0.2	21.00	44.1	20.85	20.95	-43.8	12,889	-0.34%
2018/09/26	0	20.90	1	20.80	20.80	-1	12,705	-0.01%
2018/09/25	0.2	20.85	5	20.70	20.80	-4.8	12,703	-0.04%
2018/09/21	4.1	20.70	5.4	20.73	20.70	-1.3	12,669	-0.01%
2018/09/20	3.2	20.61	2	20.65	20.60	1.2	12,513	0.01%
2018/09/19	0.3	20.60	0	0.00	20.55	0.3	12,606	0.00%
2018/09/18	0.3	20.50	0	0.00	20.40	0.3	12,690	0.00%
2018/09/17	0.2	20.55	50	20.45	20.40	-49.8	12,752	-0.39%
2018/09/14	2	20.45	0	0.00	20.45	2	12,890	0.02%
2018/09/13	1.1	20.42	3.1	20.40	20.55	-2	13,007	-0.02%
2018/09/12	0	0.00	40	20.40	20.40	-40	13,026	-0.31%
2018/09/11	4	20.36	41	20.40	20.40	-37	13,095	-0.28%
2018/09/10	3.2	20.31	3.3	20.36	20.35	0	13,387	0.00%
2018/09/07	0	20.50	51	20.45	20.40	-51	13,665	-0.37%
2018/09/06	0.9	20.55	8	20.40	20.50	-7.1	13,713	-0.05%
2018/09/05	1.9	20.42	0	0.00	20.35	1.9	13,747	0.01%
2018/09/04	15	20.41	0	0.00	20.45	15	13,715	0.11%
2018/08/31	0	0.00	2	20.45	20.55	-2	13,770	-0.01%
2018/08/30	3	20.40	0	0.00	20.40	3	13,775	0.02%
2018/08/29	1.1	20.46	0	0.00	20.50	1.1	13,910	0.01%
2018/08/28	14	20.40	1.6	20.45	20.45	12.4	13,931	0.09%
2018/08/27	6	20.38	6.8	20.41	20.35	-0.8	13,980	-0.01%
2018/08/24	0.6	20.55	0	0.00	20.50	0.6	14,136	0.00%
2018/08/23	0.2	20.60	0	0.00	20.55	0.2	15,122	0.00%
2018/08/22	0	0.00	7.1	20.49	20.50	-7.1	15,393	-0.05%
2018/08/21	1.4	20.43	0	0.00	20.45	1.4	15,264	0.01%
2018/08/20	0.3	20.40	0	0.00	20.35	0.3	15,243	0.00%
2018/08/17	0.4	20.35	0	0.00	20.25	0.4	15,218	0.00%
2018/08/16	1	20.16	0	0.00	20.15	1	15,237	0.01%
2018/08/15	10	20.35	10	20.20	20.20	0	15,188	0.00%
2018/08/14	10	20.35	3	20.35	20.35	7	15,051	0.05%
2018/08/13	2	20.35	2	20.40	20.40	0	15,029	0.00%
2018/08/10	51	20.50	25	20.39	20.50	26	14,979	0.17%
2018/08/09	24	21.35	0	0.00	21.35	24	14,262	0.17%
2018/08/08	6.4	21.28	6	21.25	21.30	0.4	13,596	0.00%
2018/08/07	1.4	21.28	0	0.00	21.25	1.4	13,425	0.01%
2018/08/06	51.7	21.15	0.9	21.20	21.20	50.8	13,258	0.38%
2018/08/02	1	20.95	0	0.00	20.95	1	13,076	0.01%
2018/08/01	6	21.02	10	21.00	21.05	-4	12,969	-0.03%
2018/07/31	2	20.98	13	21.00	21.05	-11	12,901	-0.09%
2018/07/30	1.4	21.00	0	0.00	21.00	1.4	12,737	0.01%
2018/07/27	0	0.00	4	20.95	21.00	-4	12,644	-0.03%
2018/07/26	6.5	20.85	5	20.83	20.90	1.5	12,461	0.01%
2018/07/25	5	20.80	0	0.00	20.80	5	12,412	0.04%
2018/07/24	25.2	20.80	4	20.80	20.85	21.2	12,438	0.17%
2018/07/23	0.3	20.75	0	0.00	20.75	0.3	12,613	0.00%
2018/07/20	10.5	20.61	3	20.65	20.70	7.5	12,632	0.06%
2018/07/19	3	20.60	0	0.00	20.60	3	12,655	0.02%
2018/07/18	2	20.65	4	20.75	20.75	-2	12,722	-0.02%
2018/07/17	16.4	20.60	11	20.65	20.60	5.4	12,746	0.04%
2018/07/13	10	20.60	7	20.61	20.65	3	12,872	0.02%
2018/07/12	1.1	20.60	6	20.56	20.60	-4.9	12,895	-0.04%
2018/07/11	3	20.47	2	20.50	20.40	1	12,950	0.01%
2018/07/10	18.6	20.40	5	20.40	20.50	13.6	12,983	0.10%
2018/07/09	0	20.45	0	0.00	20.35	0	13,016	0.00%
2018/07/06	2.3	20.21	0	0.00	20.25	2.3	13,005	0.02%
2018/07/05	0	20.30	0	0.00	20.20	0	12,962	0.00%
2018/07/04	0.5	20.30	0	0.00	20.30	0.5	13,016	0.00%
2018/07/03	6.6	20.27	0	0.00	20.20	6.6	13,139	0.05%
2018/07/02	11	20.36	100	20.40	20.30	-89	13,109	-0.68%
2018/06/29	13.5	20.51	13.1	20.41	20.60	0.4	13,082	0.00%
2018/06/28	1	20.30	219.5	20.30	20.35	-218.5	12,928	-1.69%	大賣/鉅額交易
2018/06/27	5	20.40	0	0.00	20.35	5	12,830	0.04%
2018/06/26	4	20.40	2	20.45	20.35	2	12,851	0.02%
2018/06/25	2.2	20.44	0	0.00	20.45	2.2	12,814	0.02%
2018/06/22	0.1	20.70	25.7	20.60	20.65	-25.5	12,807	-0.20%
2018/06/21	1.2	20.52	0.8	20.60	20.50	0.5	12,710	0.00%
2018/06/20	2	20.55	0	0.00	20.50	2	12,782	0.02%
2018/06/19	7.1	20.41	0	0.00	20.40	7.1	12,743	0.06%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	2	20.75	0	0.00	20.70	2	12,164	0.02%
2018/06/13	3.5	20.87	1	20.90	20.90	2.5	12,149	0.02%
2018/06/12	8	21.00	20	21.10	20.90	-12	12,537	-0.10%
2018/06/11	4.1	21.05	45	21.10	21.10	-40.9	12,523	-0.33%
2018/06/08	0.4	21.00	0	0.00	21.05	0.4	12,609	0.00%
2018/06/07	1.2	20.96	20	21.00	21.10	-18.8	12,728	-0.15%
2018/06/06	2.3	20.89	22	21.00	21.00	-19.7	12,734	-0.15%
2018/06/05	4	20.86	0	0.00	20.90	4	12,607	0.03%
2018/06/04	3.5	20.71	0.1	20.80	20.85	3.4	12,524	0.03%
2018/06/01	5	20.45	8	20.40	20.75	-3	12,550	-0.02%
2018/05/31	85	20.55	10	20.46	20.35	75	12,429	0.60%
2018/05/30	13	20.60	21	20.60	20.55	-8	11,583	-0.07%
2018/05/29	0.1	20.95	0	0.00	20.95	0.1	11,488	0.00%
2018/05/28	10.1	20.90	3	20.90	20.95	7.1	11,623	0.06%
2018/05/25	0.2	20.80	18	20.81	20.85	-17.8	11,844	-0.15%
2018/05/24	0	20.75	10	20.70	20.75	-10	11,927	-0.08%
2018/05/23	24.2	20.60	1.2	20.64	20.60	23	12,047	0.19%
2018/05/22	1	20.70	0	0.00	20.70	1	12,129	0.01%
2018/05/21	2.2	20.78	10.1	20.80	20.80	-8	12,281	-0.06%
2018/05/18	2.1	20.75	13	20.80	20.80	-11	12,497	-0.09%
2018/05/17	2.1	20.79	11	20.70	20.65	-8.9	12,745	-0.07%
2018/05/16	0.2	20.65	0.9	20.65	20.65	-0.6	12,786	0.00%
2018/05/15	3	20.72	0	0.00	20.55	3	13,080	0.02%
2018/05/14	0.5	20.70	12	20.70	20.70	-11.5	13,806	-0.08%
2018/05/11	0.4	20.60	15	20.49	20.60	-14.6	13,895	-0.11%
2018/05/10	0.1	20.40	18	20.37	20.35	-17.9	13,823	-0.13%
2018/05/09	2	20.30	0	0.00	20.30	2	13,841	0.01%
2018/05/08	1.2	20.36	0	0.00	20.35	1.2	13,913	0.01%
2018/05/07	0.2	20.40	0	0.00	20.30	0.2	13,992	0.00%
2018/05/04	0.5	20.40	0	0.00	20.30	0.5	13,988	0.00%
2018/05/03	0	0.00	15	20.40	20.40	-15	13,969	-0.11%
2018/05/02	0	0.00	2	20.45	20.45	-2	14,052	-0.01%
2018/04/30	11	20.40	0	0.00	20.40	11	14,058	0.08%
2018/04/27	2	20.35	33	20.43	20.45	-31	14,028	-0.22%
2018/04/26	0	0.00	9	20.51	20.50	-9	13,954	-0.06%
2018/04/25	0.2	20.50	0	0.00	20.50	0.2	13,979	0.00%
2018/04/24	0	20.50	0	0.00	20.50	0	14,070	0.00%
2018/04/23	0.2	20.50	4	20.46	20.50	-3.8	14,225	-0.03%
2018/04/20	0.1	20.40	0	0.00	20.40	0.1	14,265	0.00%
2018/04/19	0.1	20.40	8.5	20.39	20.40	-8.4	14,392	-0.06%
2018/04/18	0.7	20.25	0	0.00	20.25	0.7	14,412	0.00%
2018/04/17	11	20.20	0	0.00	20.25	11	14,531	0.08%
2018/04/16	0.2	20.30	0	0.00	20.25	0.2	14,616	0.00%
2018/04/13	0	0.00	20.5	20.25	20.30	-20.5	14,736	-0.14%
2018/04/12	0.5	20.35	0.7	20.35	20.35	-0.2	14,991	0.00%
2018/04/11	7.3	20.34	3	20.35	20.30	4.3	15,149	0.03%
2018/04/10	0	20.35	1	20.25	20.30	-1	15,179	-0.01%
2018/04/09	1.3	20.18	10	20.25	20.20	-8.7	15,205	-0.06%
2018/04/03	1	20.25	1	20.30	20.20	0	15,129	0.00%
2018/04/02	4	20.29	0	0.00	20.25	4	15,180	0.03%
2018/03/30	0	0.00	16	20.25	20.25	-16	15,169	-0.11%
2018/03/29	5.1	20.25	0	0.00	20.25	5.1	15,097	0.03%
2018/03/28	0	0.00	2	20.20	20.20	-2	14,917	-0.01%
2018/03/27	0.2	20.20	32	20.15	20.20	-31.8	14,848	-0.21%
2018/03/26	0.1	20.10	0	0.00	20.05	0.1	14,743	0.00%
2018/03/23	50.2	20.00	0	0.00	20.05	50.2	14,680	0.34%
2018/03/22	2.1	20.05	0	0.00	20.15	2.1	14,604	0.01%
2018/03/21	1.1	20.10	0	0.00	20.10	1.1	14,523	0.01%
2018/03/20	10	20.10	2	20.13	20.10	8	14,697	0.05%
2018/03/19	2.1	20.18	0.5	20.20	20.20	1.5	14,759	0.01%
2018/03/16	0.7	20.15	0	0.00	20.15	0.7	14,755	0.01%
2018/03/15	0	0.00	2	20.10	20.05	-2	14,458	-0.01%
2018/03/14	1	20.20	8.3	20.18	20.15	-7.3	14,458	-0.05%
2018/03/13	0.3	20.15	10	20.15	20.15	-9.7	14,528	-0.07%
2018/03/12	1.3	20.01	0	0.00	20.05	1.3	14,424	0.01%
2018/03/09	0.6	20.00	0	0.00	20.00	0.6	14,647	0.00%
2018/03/08	0	0.00	39.2	19.90	19.90	-39.2	14,711	-0.27%
2018/03/07	1	19.85	8	20.00	19.85	-7	14,827	-0.05%
2018/03/06	0.2	20.00	3	19.90	19.95	-2.8	14,871	-0.02%
2018/03/05	6	19.88	6	19.85	19.80	0	15,202	0.00%
2018/03/02	17	19.75	0	0.00	19.80	17	15,164	0.11%
2018/03/01	11	19.90	0	0.00	19.95	11	15,094	0.07%
2018/02/27	2	20.00	2	20.15	20.00	0	15,014	0.00%
2018/02/26	0.3	20.10	10	20.10	20.10	-9.7	14,821	-0.07%
2018/02/23	0.2	20.00	3.5	19.99	19.90	-3.2	14,730	-0.02%
2018/02/22	3	19.60	0	0.00	19.85	3	14,828	0.02%
2018/02/21	0	0.00	1	19.70	19.75	-1	14,934	-0.01%
2018/02/12	20.1	19.50	49.2	19.50	19.45	-29.1	14,828	-0.20%
2018/02/09	15	19.47	12	19.49	19.45	3	14,731	0.02%
2018/02/08	0.5	19.80	0	0.00	19.70	0.5	14,738	0.00%
2018/02/07	2.5	19.71	21	19.70	19.65	-18.5	14,846	-0.12%
2018/02/06	45.3	19.71	7	19.67	19.50	38.3	14,673	0.26%
2018/02/02	0	0.00	0.8	20.10	20.15	-0.8	13,758	-0.01%
2018/02/01	0	20.15	0	0.00	20.15	0	13,744	0.00%
2018/01/31	5.1	20.05	0	0.00	20.15	5.1	13,795	0.04%
2018/01/29	0	20.10	4	20.15	20.20	-4	13,903	-0.03%
2018/01/26	1.1	20.01	26	20.10	20.05	-24.9	14,056	-0.18%
2018/01/25	0.2	20.00	4	20.08	20.10	-3.8	14,021	-0.03%
2018/01/24	4	19.90	0	0.00	20.00	4	14,001	0.03%
2018/01/23	7.2	19.95	4	19.95	20.00	3.2	14,034	0.02%
2018/01/22	1.2	19.96	1	20.00	20.00	0.2	14,205	0.00%
2018/01/19	0	20.00	0	0.00	20.05	0	14,874	0.00%
2018/01/18	0	0.00	0.5	20.00	20.05	-0.5	15,315	0.00%
2018/01/17	0.1	20.00	0	0.00	20.05	0.1	15,281	0.00%
2018/01/16	5.3	19.95	1	20.00	20.00	4.3	15,215	0.03%
2018/01/15	2.8	19.93	2	20.00	20.00	0.8	15,109	0.01%
2018/01/12	41	19.85	1	19.80	19.85	40	15,158	0.26%
2018/01/11	6	19.78	0.1	19.85	19.85	6	15,111	0.04%
2018/01/10	26	19.84	48.4	19.84	19.85	-22.4	15,259	-0.15%
2018/01/09	1.2	19.85	4	19.85	19.85	-2.8	15,173	-0.02%
2018/01/08	6	19.78	7	19.84	19.85	-1	15,307	-0.01%
2018/01/05	1.1	19.70	2	19.65	19.70	-0.9	15,164	-0.01%
2018/01/04	19.2	19.59	0	0.00	19.60	19.2	15,330	0.12%
2018/01/03	7	19.55	0	0.00	19.55	7	15,580	0.04%
2018/01/02	0.4	19.55	4	19.55	19.55	-3.7	15,625	-0.02%