第一金 (2892)-元富-佳里券商分點個股進出

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
27.80
漲跌
▼0.10
漲幅
-0.36%
成交量
14,225張
產業
上市金融類股
2208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-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里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
2024/05/13	0.2	27.80	0	0.00	27.80	0.2	14,403	0.00%
2024/05/10	0	0.00	100.1	27.85	27.90	-100.1	14,308	-0.70%
2024/05/09	0	27.75	0	0.00	27.75	0	14,213	0.00%
2024/05/08	0.4	27.85	0	0.00	28.00	0.4	14,187	0.00%
2024/05/07	0	27.75	0	0.00	27.80	0	14,080	0.00%
2024/05/06	0.2	27.75	1	27.90	27.90	-0.8	14,004	-0.01%
2024/05/03	1	27.40	1	27.50	27.40	0	13,683	0.00%
2024/05/02	7.7	27.51	0	0.00	27.35	7.7	13,648	0.06%
2024/04/30	0	0.00	0.3	27.35	27.35	-0.3	13,538	0.00%
2024/04/29	10	27.50	0	0.00	27.50	10	13,486	0.07%
2024/04/25	0.2	26.99	1	27.00	26.90	-0.8	13,260	-0.01%
2024/04/24	0	0.00	1.1	27.25	27.20	-1.1	13,199	-0.01%
2024/04/23	0	0.00	0.1	27.15	27.15	-0.1	13,552	0.00%
2024/04/22	0.1	27.05	0	0.00	27.10	0.1	13,709	0.00%
2024/04/19	26.4	26.58	17.2	26.66	26.65	9.2	13,683	0.07%
2024/04/18	2	26.95	0	27.00	26.90	2	13,366	0.01%
2024/04/17	1	26.80	0.3	27.00	26.90	0.7	13,304	0.01%
2024/04/16	4.1	26.92	2	26.85	26.75	2.1	13,255	0.02%
2024/04/15	10.4	27.30	0	0.00	27.20	10.4	12,912	0.08%
2024/04/11	0.2	27.50	0	0.00	27.45	0.2	12,870	0.00%
2024/04/09	0	27.50	0	0.00	27.55	0	12,897	0.00%
2024/04/08	0.6	27.46	10	27.45	27.45	-9.4	12,933	-0.07%
2024/04/03	7.7	27.36	0	0.00	27.15	7.7	12,931	0.06%
2024/04/02	1	27.65	5	27.67	27.75	-4	12,738	-0.03%
2024/04/01	0.2	27.77	0.3	27.80	27.75	-0.1	12,763	0.00%
2024/03/29	1	27.55	2	27.70	27.70	-1	12,727	-0.01%
2024/03/27	91.5	27.75	10.2	27.75	27.70	81.3	12,472	0.65%
2024/03/26	2	27.60	10	27.75	27.80	-8	12,502	-0.06%
2024/03/25	1.1	27.51	10	27.60	27.70	-8.9	12,610	-0.07%
2024/03/21	0.1	27.40	2	27.50	27.55	-2	12,499	-0.02%
2024/03/20	0.1	27.30	80	27.25	27.20	-79.9	12,578	-0.64%
2024/03/19	1	27.45	28	27.35	27.35	-27	12,480	-0.22%
2024/03/18	0.2	27.54	3	27.52	27.45	-2.8	12,439	-0.02%
2024/03/15	54.4	27.45	3	27.50	27.60	51.4	12,363	0.42%
2024/03/14	10	27.50	7.1	27.53	27.65	2.9	11,837	0.02%
2024/03/13	11	27.20	2	27.20	27.25	9	11,503	0.08%
2024/03/12	0	27.05	0	0.00	27.05	0	11,330	0.00%
2024/03/11	0.2	27.11	0.7	27.10	27.05	-0.5	11,319	0.00%
2024/03/08	0.4	27.10	10.1	27.20	27.10	-9.7	11,310	-0.09%
2024/03/07	1.1	27.00	0	0.00	27.00	1.1	11,333	0.01%
2024/03/06	2.2	27.05	0	0.00	27.10	2.2	11,411	0.02%
2024/03/05	2	26.95	2.6	27.00	26.90	-0.6	11,789	0.00%
2024/03/04	0.2	27.00	0.1	27.10	26.95	0.1	11,792	0.00%
2024/03/01	0.2	27.12	1	27.05	27.05	-0.8	11,812	-0.01%
2024/02/29	6	27.00	17	27.13	27.10	-11	11,947	-0.09%
2024/02/27	0.2	27.00	2	26.98	26.90	-1.8	11,741	-0.02%
2024/02/26	3.2	26.99	44	26.90	26.90	-40.8	11,702	-0.35%
2024/02/23	1.9	27.20	0	0.00	27.15	1.9	11,600	0.02%
2024/02/22	0.1	27.20	1	27.25	27.25	-0.9	11,877	-0.01%
2024/02/21	16.3	27.20	1	27.20	27.20	15.3	11,862	0.13%
2024/02/20	0	0.00	1	27.40	27.40	-1	11,915	-0.01%
2024/02/19	0.1	27.20	15	27.16	27.20	-14.9	12,068	-0.12%
2024/02/16	0.5	26.86	0	0.00	26.85	0.5	12,124	0.00%
2024/02/15	0.7	26.91	1	27.00	26.75	-0.3	12,089	0.00%
2024/02/02	0	0.00	0.2	27.00	27.00	-0.2	11,830	0.00%
2024/02/01	0.1	26.90	0	0.00	26.90	0.1	11,822	0.00%
2024/01/31	0.7	26.60	0	0.00	26.60	0.7	11,711	0.01%
2024/01/30	0.1	26.70	0	0.00	26.50	0.1	11,655	0.00%
2024/01/26	0	0.00	20	26.90	26.85	-20	11,764	-0.17%
2024/01/25	0.1	26.75	0	0.00	26.65	0.1	11,726	0.00%
2024/01/24	0	0.00	1	26.60	26.60	-1	11,714	-0.01%
2024/01/23	1.3	26.52	1	26.50	26.50	0.3	11,731	0.00%
2024/01/22	12	26.50	5	26.53	26.40	7	11,756	0.06%
2024/01/19	16	26.45	1	26.45	26.45	15	11,730	0.13%
2024/01/18	2	26.30	0	0.00	26.20	2	11,764	0.02%
2024/01/17	13	26.23	3.2	26.35	26.10	9.8	11,754	0.08%
2024/01/16	14.1	26.53	0	0.00	26.50	14.1	11,459	0.12%
2024/01/15	1.3	26.83	0	0.00	26.80	1.3	11,258	0.01%
2024/01/12	4.5	26.89	1	26.90	26.90	3.5	11,395	0.03%
2024/01/11	0.2	27.06	1	27.10	27.05	-0.8	11,438	-0.01%
2024/01/10	2	27.05	0	0.00	26.90	2	11,439	0.02%
2024/01/09	0	27.15	1.3	27.20	27.05	-1.3	11,468	-0.01%
2024/01/08	0.9	27.23	0	0.00	27.25	0.9	11,481	0.01%
2024/01/05	0	0.00	10	27.20	27.00	-10	11,476	-0.09%
2024/01/04	1	26.95	0	0.00	27.00	1	11,549	0.01%
2024/01/03	2.1	26.93	2	26.95	27.00	0.1	11,752	0.00%
2024/01/02	1.1	27.26	0	0.00	27.25	1.1	11,700	0.01%
2023/12/29	0.1	27.40	0	0.00	27.40	0.1	11,710	0.00%
2023/12/27	4	27.15	0	0.00	27.20	4	11,954	0.03%
2023/12/26	3	26.93	0	0.00	27.00	3	11,949	0.03%
2023/12/25	0.1	26.85	2	26.83	26.85	-1.9	11,980	-0.02%
2023/12/22	3	26.75	17	26.85	26.75	-14	12,098	-0.12%
2023/12/21	0	26.90	1	26.80	26.80	-1	12,206	-0.01%
2023/12/20	3.2	26.93	0	27.10	26.90	3.2	12,190	0.03%
2023/12/19	7.3	27.20	12	27.29	27.20	-4.7	12,031	-0.04%
2023/12/18	0.1	27.50	0.5	27.50	27.50	-0.4	12,109	0.00%
2023/12/15	0.2	27.50	0	0.00	27.35	0.2	12,182	0.00%
2023/12/14	3.6	27.40	2	27.40	27.60	1.6	11,961	0.01%
2023/12/13	1.5	27.43	2	27.30	27.40	-0.5	11,858	0.00%
2023/12/12	0	27.50	0	0.00	27.50	0	12,137	0.00%
2023/12/11	0.2	27.58	0.2	27.60	27.55	0	12,210	0.00%
2023/12/08	1.4	27.51	0	0.00	27.60	1.4	12,224	0.01%
2023/12/06	0.1	27.60	0	0.00	27.60	0.1	12,344	0.00%
2023/12/04	10.2	27.25	0	27.45	27.35	10.2	12,220	0.08%
2023/12/01	0.1	27.45	1	27.45	27.35	-0.9	12,174	-0.01%
2023/11/30	0	0.00	1	27.75	27.70	-1	12,014	-0.01%
2023/11/29	0.1	27.50	0	0.00	27.50	0.1	11,585	0.00%
2023/11/27	1.2	27.56	0	0.00	27.45	1.2	11,698	0.01%
2023/11/24	0	0.00	1	27.80	27.65	-1	11,623	-0.01%
2023/11/22	0	0.00	1	27.75	27.70	-1	11,480	-0.01%
2023/11/21	0	0.00	15.1	27.78	27.85	-15.1	11,594	-0.13%
2023/11/20	1	27.31	0	0.00	27.45	1	11,446	0.01%
2023/11/17	0	0.00	1	27.55	27.55	-1	11,503	-0.01%
2023/11/16	0.5	27.20	3	27.32	27.50	-2.5	11,395	-0.02%
2023/11/15	0.5	27.10	1.6	27.07	27.15	-1.1	11,271	-0.01%
2023/11/14	0	26.90	0.1	26.95	26.95	-0.1	11,277	0.00%
2023/11/13	1.2	26.82	2	26.80	26.90	-0.8	11,486	-0.01%
2023/11/10	1	26.85	0	0.00	26.85	1	11,695	0.01%
2023/11/09	1	26.80	0	0.00	26.80	1	11,906	0.01%
2023/11/08	0.4	26.85	0	0.00	26.85	0.4	12,160	0.00%
2023/11/07	1	26.80	1.3	26.81	26.85	-0.3	12,848	0.00%
2023/11/06	0.1	26.90	3.1	26.95	26.90	-3	13,334	-0.02%
2023/11/03	2	26.50	1	26.65	26.70	1	13,520	0.01%
2023/11/02	0	0.00	6	26.35	26.35	-6	13,641	-0.04%
2023/11/01	0.1	26.15	6	26.08	26.15	-5.9	13,861	-0.04%
2023/10/31	1	25.85	0	0.00	25.90	1	14,169	0.01%
2023/10/30	5	25.90	0	0.00	25.90	5	14,466	0.03%
2023/10/26	1.1	25.86	0	0.00	25.85	1.1	14,678	0.01%
2023/10/25	4	26.09	3	26.10	25.95	1	14,611	0.01%
2023/10/24	13.1	26.07	0	0.00	26.00	13.1	14,735	0.09%
2023/10/23	1	26.10	0	0.00	26.00	1	14,869	0.01%
2023/10/20	4.6	26.06	0	0.00	26.20	4.6	14,880	0.03%
2023/10/19	15.8	26.59	0	0.00	26.40	15.8	14,692	0.11%
2023/10/18	1	26.60	0	0.00	26.70	1	14,710	0.01%
2023/10/17	0.1	26.65	0	0.00	26.65	0.1	14,709	0.00%
2023/10/16	0.2	26.80	0	0.00	26.75	0.2	14,736	0.00%
2023/10/13	2	26.73	0	0.00	26.70	2	14,838	0.01%
2023/10/12	0.2	26.85	0	0.00	27.00	0.2	14,904	0.00%
2023/10/11	0.6	26.88	0	0.00	26.85	0.6	14,925	0.00%
2023/10/06	0.1	26.60	0	0.00	26.55	0.1	14,759	0.00%
2023/10/05	6	26.25	0	0.00	26.20	6	14,787	0.04%
2023/10/04	2.5	26.05	5	26.10	26.00	-2.5	14,770	-0.02%
2023/10/02	0.1	26.65	0	0.00	26.55	0.1	14,675	0.00%
2023/09/28	7	26.50	0	0.00	26.55	7	14,899	0.05%
2023/09/27	1.1	26.46	0	0.00	26.50	1.1	14,900	0.01%
2023/09/26	16	26.77	1	26.65	26.55	15	14,850	0.10%
2023/09/25	0.5	26.70	0	0.00	26.90	0.5	14,744	0.00%
2023/09/22	2	26.60	0.5	26.65	26.65	1.5	14,802	0.01%
2023/09/21	1.6	26.67	0	0.00	26.55	1.6	14,822	0.01%
2023/09/20	2.9	26.96	0	0.00	27.00	2.9	14,912	0.02%
2023/09/19	0.1	27.10	20	27.00	27.10	-19.9	14,854	-0.13%
2023/09/18	0.2	27.10	46	27.00	27.00	-45.8	14,960	-0.31%
2023/09/14	0	0.00	3	26.85	27.10	-3	14,807	-0.02%
2023/09/12	2	26.65	0	0.00	26.75	2	14,916	0.01%
2023/09/11	4.2	26.51	1	26.50	26.60	3.2	14,954	0.02%
2023/09/08	7.6	26.55	1	26.60	26.55	6.6	14,958	0.04%
2023/09/07	0	0.00	1	26.45	26.45	-1	15,063	-0.01%
2023/09/06	3	26.43	2	26.45	26.40	1	15,125	0.01%
2023/09/01	8	26.51	0	0.00	26.45	8	15,193	0.05%
2023/08/31	3.1	26.43	3	26.40	26.30	0.1	15,220	0.00%
2023/08/30	1	26.65	0.1	26.80	26.70	0.9	14,856	0.01%
2023/08/29	10.1	26.60	1	26.55	26.70	9.1	14,995	0.06%
2023/08/28	5.1	26.60	1	26.60	26.55	4.1	15,349	0.03%
2023/08/24	2	26.50	0.8	26.50	26.45	1.2	16,016	0.01%
2023/08/23	4	26.34	10	26.30	26.30	-6	15,980	-0.04%
2023/08/22	0	26.35	0	0.00	26.25	0	15,982	0.00%
2023/08/21	1.1	26.26	0	0.00	26.25	1.1	16,085	0.01%
2023/08/18	10	26.40	0	0.00	26.20	10	16,093	0.06%
2023/08/17	0	26.25	1	26.10	26.10	-1	16,002	-0.01%
2023/08/16	4.2	26.13	1	26.10	26.10	3.2	15,857	0.02%
2023/08/15	10.2	26.60	37	26.63	26.50	-26.8	15,730	-0.17%
2023/08/14	6.2	26.83	1	26.75	26.85	5.2	15,664	0.03%
2023/08/11	34.3	27.36	2.6	27.88	27.20	31.7	15,622	0.20%
2023/08/10	3.8	29.16	0	29.30	29.25	3.7	14,981	0.02%
2023/08/09	1.1	29.06	0	0.00	29.15	1.1	14,518	0.01%
2023/08/08	7.3	28.91	0	0.00	28.85	7.3	14,259	0.05%
2023/08/07	30.1	28.90	0	0.00	28.95	30.1	14,089	0.21%
2023/08/04	12	28.80	0	0.00	28.75	12	13,884	0.09%
2023/08/01	0	0.00	1	29.05	29.25	-1	13,459	-0.01%
2023/07/31	19	29.15	5	29.10	29.05	14	13,406	0.10%
2023/07/28	0	0.00	6	28.80	28.80	-6	13,397	-0.04%
2023/07/27	1	28.70	0	0.00	28.70	1	13,514	0.01%
2023/07/26	0	28.65	5	28.60	28.70	-5	13,506	-0.04%
2023/07/25	0.6	28.20	1.2	28.24	28.35	-0.5	13,371	0.00%
2023/07/20	0	28.30	13	28.20	28.30	-13	13,569	-0.10%
2023/07/19	6	28.08	0	0.00	28.15	6	13,525	0.04%
2023/07/18	0	28.25	0	0.00	28.30	0	13,445	0.00%
2023/07/17	1.1	28.25	0	0.00	28.25	1.1	13,284	0.01%
2023/07/14	1	27.90	3	27.95	28.15	-2	13,188	-0.02%
2023/07/13	0	0.00	20	27.95	27.90	-20	13,078	-0.15%
2023/07/12	0	27.90	5	27.80	27.90	-5	13,048	-0.04%
2023/07/11	0.3	27.85	10	27.70	27.80	-9.7	13,029	-0.07%
2023/07/10	10.4	27.31	0	0.00	27.30	10.4	12,990	0.08%
2023/07/07	27	27.14	0	0.00	27.20	27	12,914	0.21%
2023/07/06	20	27.52	0	0.00	27.40	20	12,789	0.16%
2023/07/04	0	27.80	2	27.70	27.80	-2	12,439	-0.02%
2023/07/03	14.2	27.75	0	0.00	27.70	14.2	12,482	0.11%
2023/06/30	0	0.00	1	27.60	27.65	-1	12,546	-0.01%
2023/06/29	0.5	27.70	0.2	27.80	27.70	0.3	12,489	0.00%
2023/06/28	6	27.56	0	0.00	27.65	6	12,480	0.05%
2023/06/27	6	27.75	2	27.75	27.70	4	12,251	0.03%
2023/06/26	0.1	27.88	0	0.00	27.75	0.1	12,265	0.00%
2023/06/21	2	27.95	4	27.90	27.90	-2	12,181	-0.02%
2023/06/20	0	27.85	0	0.00	27.80	0	12,192	0.00%
2023/06/19	0.2	27.80	0	0.00	27.80	0.2	12,148	0.00%
2023/06/16	0.1	27.70	0	0.00	27.60	0.1	12,157	0.00%
2023/06/15	10.1	27.80	0	0.00	27.70	10.1	12,060	0.08%
2023/06/13	2	27.90	0	0.00	27.90	2	12,293	0.02%
2023/06/12	0	28.00	12	27.95	27.90	-12	12,397	-0.10%
2023/06/09	0	27.95	0	0.00	27.95	0	12,589	0.00%
2023/06/08	30.4	27.93	2	27.90	27.95	28.4	12,812	0.22%
2023/06/07	5.1	27.75	0	0.00	27.90	5.1	12,920	0.04%
2023/06/05	0.1	27.80	25	27.81	27.75	-24.9	12,977	-0.19%
2023/06/02	412	27.68	0	0.00	27.60	412	12,869	3.20%	大買/鉅額交易
2023/06/01	154	27.70	0	0.00	27.65	154	12,829	1.20%	大買/鉅額交易
2023/05/31	1	27.90	0	0.00	28.10	1	12,634	0.01%
2023/05/30	2	27.95	1	28.10	28.10	1	12,213	0.01%
2023/05/29	2	27.80	12	27.88	28.00	-10	12,487	-0.08%
2023/05/26	0	27.80	0	0.00	27.75	0	13,131	0.00%
2023/05/25	6.2	27.75	0	0.00	27.75	6.2	13,228	0.05%
2023/05/24	2	27.80	0	0.00	28.00	2	13,321	0.02%
2023/05/23	0.5	28.05	0	0.00	28.15	0.5	13,239	0.00%
2023/05/22	0	28.05	0	0.00	28.00	0	13,275	0.00%
2023/05/19	0	0.00	1	28.10	28.10	-1	13,337	-0.01%
2023/05/18	1	27.95	1	28.05	28.05	0	13,359	0.00%
2023/05/17	0.1	27.75	15	27.73	27.90	-14.9	13,333	-0.11%
2023/05/16	1.1	27.41	0	0.00	27.55	1.1	13,251	0.01%
2023/05/15	0	27.45	0	0.00	27.40	0	13,290	0.00%
2023/05/12	2	27.28	0	0.00	27.25	2	13,371	0.01%
2023/05/10	0	27.55	0	0.00	27.50	0	13,390	0.00%
2023/05/09	0	0.00	2	27.40	27.55	-2	13,446	-0.01%
2023/05/08	1.1	27.40	0	0.00	27.40	1.1	13,541	0.01%
2023/05/04	121	27.00	1	26.95	27.05	120	13,797	0.87%	大買/鉅額交易
2023/05/03	32.1	27.02	2	27.10	26.95	30.1	13,896	0.22%
2023/05/02	0	0.00	1	27.20	27.20	-1	14,475	-0.01%
2023/04/28	0	0.00	5.1	27.05	27.10	-5.1	15,051	-0.03%
2023/04/27	0	27.00	0	0.00	27.00	0	15,111	0.00%
2023/04/26	0	27.00	5	27.00	27.05	-5	15,197	-0.03%
2023/04/25	1.1	26.95	9	27.00	26.90	-7.9	15,143	-0.05%
2023/04/24	0.6	26.90	1	26.90	26.95	-0.4	15,189	0.00%
2023/04/21	0	0.00	3	26.83	26.90	-3	15,471	-0.02%
2023/04/20	0.2	26.85	2	26.80	26.80	-1.8	15,606	-0.01%
2023/04/18	0.1	26.90	0	0.00	26.90	0.1	15,936	0.00%
2023/04/17	0.1	26.80	0	0.00	26.75	0.1	16,033	0.00%
2023/04/12	100.1	26.60	0	0.00	26.70	100.1	16,240	0.62%
2023/04/11	0	26.60	0	0.00	26.65	0	16,365	0.00%
2023/04/10	0	0.00	0.1	26.60	26.55	-0.1	16,346	0.00%
2023/04/06	0.1	26.70	0	0.00	26.60	0.1	16,385	0.00%
2023/03/31	0	0.00	10	26.40	26.45	-10	16,314	-0.06%
2023/03/29	0	0.00	4	26.38	26.45	-4	16,253	-0.02%
2023/03/27	0.2	26.37	5	26.30	26.35	-4.8	16,325	-0.03%
2023/03/24	0.6	26.35	1.2	26.35	26.35	-0.6	16,501	0.00%
2023/03/23	0	26.40	5	26.15	26.40	-5	16,490	-0.03%
2023/03/22	0	26.20	0	0.00	26.20	0	16,504	0.00%
2023/03/20	1.1	25.61	3	25.55	25.65	-1.9	16,642	-0.01%
2023/03/17	7.4	25.81	1	25.90	25.80	6.4	16,569	0.04%
2023/03/16	22.1	25.79	5	25.80	25.80	17.1	16,434	0.10%
2023/03/15	1.6	26.00	0	0.00	25.90	1.6	16,402	0.01%
2023/03/14	1	26.00	0	0.00	26.00	1	16,502	0.01%
2023/03/13	0	0.00	3	26.18	26.25	-3	16,301	-0.02%
2023/03/10	5	26.40	0.3	26.43	26.35	4.7	16,140	0.03%
2023/03/09	0	0.00	6	26.60	26.65	-6	16,124	-0.04%
2023/03/08	0	0.00	10	26.70	26.75	-10	16,685	-0.06%
2023/03/07	0	26.60	0	0.00	26.70	0	16,765	0.00%
2023/03/06	0.2	26.48	0	0.00	26.45	0.2	16,949	0.00%
2023/03/03	3.1	26.29	1	26.35	26.35	2.1	16,939	0.01%
2023/03/02	9	26.44	0	0.00	26.30	9	16,937	0.05%
2023/03/01	3.1	26.57	0	0.00	26.60	3.1	16,798	0.02%
2023/02/23	0.6	27.00	3.5	27.01	27.05	-2.9	15,735	-0.02%
2023/02/22	1.1	26.62	0	0.00	26.95	1.1	15,670	0.01%
2023/02/21	0	26.75	2	26.70	26.70	-2	15,499	-0.01%
2023/02/20	0.4	26.80	12	26.75	26.75	-11.6	15,648	-0.07%
2023/02/17	0	26.55	0	0.00	26.50	0	15,627	0.00%
2023/02/16	0.1	26.65	0	0.00	26.55	0.1	15,691	0.00%
2023/02/15	0	26.61	0.2	26.65	26.45	-0.1	15,819	0.00%
2023/02/14	0	0.00	3	26.62	26.70	-3	15,762	-0.02%
2023/02/13	0.1	26.30	0	0.00	26.60	0.1	15,693	0.00%
2023/02/10	3.1	26.22	10.6	26.30	26.35	-7.5	15,634	-0.05%
2023/02/09	0	0.00	3	26.20	26.15	-3	15,601	-0.02%
2023/02/08	2.1	26.15	0	0.00	26.10	2.1	15,647	0.01%
2023/02/07	1	26.05	0	26.15	26.10	1	15,721	0.01%
2023/02/06	1	26.05	5	26.10	26.05	-4	15,680	-0.03%
2023/02/03	2.3	26.16	0	0.00	26.20	2.3	15,560	0.01%
2023/02/02	3	26.15	0.1	26.30	26.15	2.9	15,462	0.02%
2023/02/01	5	26.12	0	0.00	26.30	5	15,246	0.03%
2023/01/31	15	26.20	0	0.00	26.10	15	15,176	0.10%
2023/01/30	3.1	26.97	0	0.00	26.90	3.1	14,530	0.02%
2023/01/17	0.2	26.75	0	0.00	26.75	0.2	14,000	0.00%
2023/01/16	0.1	26.75	2	26.70	26.70	-1.9	14,044	-0.01%
2023/01/13	0.1	26.55	0	0.00	26.45	0.1	14,017	0.00%
2023/01/12	7	26.41	0	0.00	26.45	7	14,308	0.05%
2023/01/11	0.5	26.80	0	0.00	26.80	0.5	14,215	0.00%
2023/01/10	0	0.00	0.1	27.00	27.10	-0.1	14,050	0.00%
2023/01/09	0	0.00	2	26.93	27.00	-2	14,075	-0.01%
2023/01/06	0.1	26.50	0	0.00	26.50	0.1	13,996	0.00%
2023/01/05	0	26.35	0	0.00	26.50	0	14,269	0.00%
2023/01/04	0.1	26.30	0	0.00	26.25	0.1	14,219	0.00%
2022/12/30	0	0.00	14	26.39	26.50	-14	14,499	-0.10%
2022/12/27	0	26.45	1	26.50	26.50	-1	14,844	-0.01%
2022/12/26	0.7	26.40	0.1	26.40	26.40	0.6	15,067	0.00%
2022/12/21	0.1	26.30	0	0.00	26.30	0.1	15,797	0.00%
2022/12/20	0.4	26.30	4	26.35	26.30	-3.6	15,983	-0.02%
2022/12/19	0	26.30	8	26.19	26.30	-8	16,092	-0.05%
2022/12/16	0.1	26.30	7	26.20	26.20	-6.9	16,053	-0.04%
2022/12/15	0.1	26.30	0	0.00	26.40	0.1	16,007	0.00%
2022/12/13	0	0.00	0.2	26.10	26.00	-0.2	16,162	0.00%
2022/12/12	0.1	26.30	0	0.00	26.40	0.1	16,068	0.00%
2022/12/09	0	0.00	2	26.40	26.20	-2	16,567	-0.01%
2022/12/08	0.2	26.26	1	26.30	26.30	-0.9	16,548	-0.01%
2022/12/06	2	26.03	5	26.20	25.90	-3	16,461	-0.02%
2022/12/05	0.1	26.00	0	0.00	25.90	0.1	16,290	0.00%
2022/12/02	0.1	26.00	0	0.00	25.85	0.1	16,262	0.00%
2022/11/30	0	0.00	11.1	26.35	26.20	-11.1	16,261	-0.07%
2022/11/29	0	26.20	1	26.05	26.20	-1	15,636	-0.01%
2022/11/28	0	25.90	0	0.00	25.85	0	15,494	0.00%
2022/11/25	0.7	25.80	3	25.72	25.90	-2.3	15,448	-0.01%
2022/11/24	50	25.42	0	0.00	25.60	50	15,343	0.33%
2022/11/23	0	0.00	1	25.45	25.45	-1	15,251	-0.01%
2022/11/22	0	25.35	7	25.30	25.30	-7	15,217	-0.05%
2022/11/21	0.4	25.40	0	0.00	25.35	0.4	15,132	0.00%
2022/11/18	3.1	25.22	0	0.00	25.30	3.1	15,085	0.02%
2022/11/17	0	25.55	1	25.50	25.55	-1	14,982	-0.01%
2022/11/16	1.2	25.65	0.2	25.60	25.70	1	15,010	0.01%
2022/11/15	0.1	25.70	1	25.80	25.90	-0.9	14,833	-0.01%
2022/11/14	1	25.80	0	0.00	25.80	1	14,741	0.01%
2022/11/11	2.1	25.61	6	25.78	25.90	-3.9	14,501	-0.03%
2022/11/10	3	25.15	0.5	25.30	25.15	2.5	14,332	0.02%
2022/11/09	0	0.00	5	25.25	25.30	-5	14,352	-0.03%
2022/11/08	0	25.15	1	25.10	25.10	-1	14,290	-0.01%
2022/11/07	1	24.90	4	24.90	24.95	-3	14,254	-0.02%
2022/11/04	1.1	24.41	0	0.00	24.95	1.1	14,308	0.01%
2022/11/03	0	0.00	1	24.40	24.55	-1	14,262	-0.01%
2022/11/01	0	0.00	1	24.85	24.90	-1	14,409	-0.01%
2022/10/31	0.1	24.85	0	0.00	24.75	0.1	14,436	0.00%
2022/10/27	3.1	24.73	0	0.00	24.60	3.1	14,850	0.02%
2022/10/26	0	24.85	0	0.00	24.85	0	14,932	0.00%
2022/10/25	10.2	24.46	0	0.00	24.75	10.2	14,979	0.07%
2022/10/24	1.8	24.44	1	24.45	24.50	0.8	15,161	0.01%
2022/10/21	0	24.25	2	24.20	24.15	-2	15,163	-0.01%
2022/10/20	2.4	23.33	1	23.70	23.75	1.4	15,189	0.01%
2022/10/19	3	23.85	0	0.00	23.75	3	14,930	0.02%
2022/10/18	4	24.00	1	24.05	24.05	3	14,910	0.02%
2022/10/17	152.2	24.00	0	0.00	24.00	152.2	14,972	1.02%	大買/鉅額交易
2022/10/14	0	24.45	0.5	24.55	24.45	-0.5	14,912	0.00%
2022/10/13	6.9	24.60	40	24.45	24.55	-33.1	14,869	-0.22%
2022/10/12	0	0.00	1.6	25.20	25.15	-1.6	14,573	-0.01%
2022/10/11	17.2	25.14	5	25.10	25.00	12.2	14,633	0.08%
2022/10/07	3	25.50	1	25.50	25.50	2	14,359	0.01%
2022/10/06	18	25.59	1	25.50	25.80	17	14,317	0.12%
2022/10/05	2	25.50	0	0.00	25.45	2	14,397	0.01%
2022/10/04	9	25.43	0	0.00	25.55	9	14,411	0.06%
2022/10/03	0.1	25.70	0	0.00	25.65	0.1	14,232	0.00%
2022/09/30	2	26.15	0.3	26.20	26.00	1.7	14,164	0.01%
2022/09/29	0	26.35	0	0.00	26.35	0	14,154	0.00%
2022/09/28	0	0.00	2	26.40	26.35	-2	14,075	-0.01%
2022/09/27	2	26.25	0	0.00	26.60	2	13,907	0.01%
2022/09/26	6.2	26.33	1.5	26.42	26.25	4.8	13,928	0.03%
2022/09/23	2.3	26.61	0.5	26.69	26.65	1.8	14,030	0.01%
2022/09/22	0	0.00	0.4	26.60	26.50	-0.4	14,280	0.00%
2022/09/21	0	26.70	6	26.75	26.75	-6	14,397	-0.04%
2022/09/20	0.4	26.60	0	0.00	26.50	0.4	14,439	0.00%
2022/09/19	0.1	26.80	0	0.00	26.60	0.1	14,574	0.00%
2022/09/16	1.5	26.95	18	26.97	26.90	-16.5	14,830	-0.11%
2022/09/15	0.8	26.45	4	26.50	26.45	-3.2	14,670	-0.02%
2022/09/13	0.1	26.79	6	26.84	26.75	-5.9	15,390	-0.04%
2022/09/12	11	26.61	0	0.00	26.80	11	15,786	0.07%
2022/09/08	0.1	26.55	0	0.00	26.45	0.1	16,168	0.00%
2022/09/07	0.2	26.28	0	0.00	26.20	0.2	16,563	0.00%
2022/09/06	1.2	26.55	1	26.55	26.60	0.2	16,710	0.00%
2022/09/02	0	0.00	8	26.23	26.15	-8	17,023	-0.05%
2022/09/01	3.1	26.12	0	0.00	26.30	3.1	17,117	0.02%
2022/08/31	0	0.00	0.8	26.60	26.55	-0.8	17,015	0.00%
2022/08/29	9.7	26.31	0	0.00	26.35	9.7	17,074	0.06%
2022/08/26	0.2	26.62	0	0.00	26.65	0.2	17,112	0.00%
2022/08/24	0.5	26.25	1	26.35	26.25	-0.5	17,596	0.00%
2022/08/23	3.3	26.22	0	0.00	26.15	3.3	18,826	0.02%
2022/08/22	1.4	26.60	0	0.00	26.60	1.4	19,109	0.01%
2022/08/19	0.3	26.73	0	0.00	26.80	0.3	19,335	0.00%
2022/08/18	0.1	26.80	0.1	26.80	26.80	0	19,534	0.00%
2022/08/17	4	26.63	0	0.00	26.80	4	19,732	0.02%
2022/08/15	0.1	26.75	21	26.60	26.60	-20.9	20,364	-0.10%
2022/08/11	0	0.00	10	26.79	26.80	-10	20,912	-0.05%
2022/08/10	1	26.20	0	0.00	26.30	1	21,162	0.00%
2022/08/08	0.2	25.58	0	0.00	25.45	0.2	21,340	0.00%
2022/08/05	22	25.65	0	0.00	25.65	22	21,289	0.10%
2022/08/04	8	25.46	2	25.40	25.55	6	21,507	0.03%
2022/08/03	3	26.83	11	26.91	26.95	-8	21,404	-0.04%
2022/08/02	11	26.86	0	0.00	26.95	11	21,427	0.05%
2022/08/01	0.2	27.10	0	0.00	27.00	0.2	21,415	0.00%
2022/07/29	0	0.00	2	26.83	27.00	-2	21,474	-0.01%
2022/07/28	1	26.50	0	0.00	26.75	1	21,233	0.00%
2022/07/25	0.1	26.10	0	0.00	26.00	0.1	20,901	0.00%
2022/07/22	0	0.00	2	25.80	25.75	-2	21,003	-0.01%
2022/07/21	1	25.35	0	0.00	25.50	1	20,972	0.00%
2022/07/20	3.4	24.94	0	0.00	25.00	3.4	21,046	0.02%
2022/07/19	7	25.01	0.2	25.15	25.05	6.8	21,077	0.03%
2022/07/18	1	24.70	0	0.00	25.05	1	21,225	0.00%
2022/07/15	3	24.80	0	0.00	24.70	3	21,225	0.01%
2022/07/14	5	25.18	0	0.00	25.20	5	21,294	0.02%
2022/07/13	0	0.00	1	25.30	25.30	-1	21,346	0.00%
2022/07/12	6.1	24.53	0	0.00	24.50	6.1	21,402	0.03%
2022/07/11	3.1	25.27	0	0.00	25.30	3.1	21,405	0.01%
2022/07/07	10	25.48	0	0.00	25.55	10	21,745	0.05%
2022/07/06	2	25.60	0	0.00	25.60	2	21,680	0.01%
2022/07/04	0	0.00	2	25.95	25.90	-2	21,929	-0.01%
2022/07/01	3.2	25.74	1	26.10	25.80	2.2	22,193	0.01%
2022/06/27	0	0.00	0.2	26.55	26.45	-0.2	22,337	0.00%
2022/06/24	0.5	26.48	1	26.40	26.40	-0.5	22,154	0.00%
2022/06/23	0.5	26.46	1	26.50	26.25	-0.5	21,934	0.00%
2022/06/22	0	0.00	0.9	26.31	26.30	-0.9	21,769	0.00%
2022/06/21	0	26.45	4	26.45	26.40	-4	21,655	-0.02%
2022/06/20	0.4	25.90	2	26.10	25.80	-1.6	21,249	-0.01%
2022/06/17	12.5	26.04	87	26.22	25.85	-74.5	20,924	-0.36%
2022/06/16	0.1	26.45	0	0.00	26.40	0.1	20,568	0.00%
2022/06/15	0	0.00	2	26.40	26.40	-2	20,682	-0.01%
2022/06/13	3	25.85	1	26.05	26.20	2	20,681	0.01%
2022/06/10	0	0.00	5	26.25	26.20	-5	20,562	-0.02%
2022/06/09	0	26.50	1.1	26.46	26.40	-1.1	20,562	-0.01%
2022/06/08	0.1	26.50	0	0.00	26.45	0.1	20,569	0.00%
2022/06/07	2	26.25	0	0.00	26.45	2	20,624	0.01%
2022/06/06	80	26.18	0	0.00	26.35	80	20,684	0.39%
2022/06/02	0.2	26.50	11	26.27	26.40	-10.8	20,909	-0.05%
2022/06/01	10	26.83	11	26.62	26.50	-1	21,246	0.00%
2022/05/30	10	26.95	1	26.90	26.95	9	19,744	0.05%
2022/05/25	15	26.36	0	0.00	26.35	15	19,678	0.08%
2022/05/24	1	26.50	0	0.00	26.50	1	19,804	0.01%
2022/05/23	1.1	25.90	3.6	26.33	26.25	-2.5	19,567	-0.01%
2022/05/20	0.4	26.25	4	26.10	26.20	-3.6	19,291	-0.02%
2022/05/19	3.1	25.60	0	0.00	25.80	3.1	19,053	0.02%
2022/05/18	0.1	26.40	3	26.25	26.35	-2.9	18,812	-0.02%
2022/05/17	1	25.60	0	0.00	25.50	1	18,588	0.01%
2022/05/16	1	25.35	0	0.00	25.70	1	18,547	0.01%
2022/05/13	5	25.60	0	0.00	25.60	5	18,389	0.03%
2022/05/12	20.3	25.79	121	25.53	25.50	-100.7	18,420	-0.55%	大賣/
2022/05/11	2.4	26.20	1	26.35	26.35	1.4	18,171	0.01%
2022/05/10	1	26.35	7	26.25	26.35	-6	18,077	-0.03%
2022/05/09	6.2	26.19	3	26.35	26.10	3.2	18,003	0.02%
2022/05/06	0.7	26.80	0	0.00	26.85	0.7	18,006	0.00%
2022/05/05	6.3	27.27	0	0.00	27.10	6.3	18,118	0.03%
2022/05/04	3.1	27.44	0	0.00	27.40	3.1	18,084	0.02%
2022/05/03	4.1	27.55	0	0.00	27.50	4.1	18,343	0.02%
2022/04/29	5	27.65	0	0.00	27.80	5	18,470	0.03%
2022/04/28	1	27.45	1	27.45	27.60	0	18,634	0.00%
2022/04/27	1	27.60	5	27.85	27.65	-4	18,543	-0.02%
2022/04/26	6	27.91	6.4	28.21	28.00	-0.4	18,531	0.00%
2022/04/25	5.1	27.55	1	27.60	27.60	4.1	18,432	0.02%
2022/04/22	10.5	27.91	6	27.95	27.95	4.5	18,353	0.02%
2022/04/21	6.2	27.62	0	27.75	27.70	6.2	18,387	0.03%
2022/04/20	3.4	27.62	0	0.00	28.10	3.4	18,500	0.02%
2022/04/19	1	27.75	15	28.05	27.75	-14	18,465	-0.08%
2022/04/18	11.2	27.72	14	27.79	27.80	-2.8	18,595	-0.01%
2022/04/15	5	28.55	0	0.00	28.40	5	18,348	0.03%
2022/04/14	11.2	29.10	2	28.98	28.60	9.2	18,334	0.05%
2022/04/13	1	29.50	0	0.00	29.55	1	18,102	0.01%
2022/04/12	7.1	29.52	86	29.49	29.60	-78.9	17,969	-0.44%
2022/04/11	0.3	29.70	7	29.80	29.65	-6.7	17,812	-0.04%
2022/04/08	15.1	29.09	2.1	29.38	29.50	13	17,646	0.07%
2022/04/07	17.3	29.55	21.5	29.84	29.10	-4.2	17,519	-0.02%
2022/04/06	1.2	28.99	25.1	28.86	29.75	-23.8	17,130	-0.14%
2022/04/01	0.2	28.50	5	28.48	28.50	-4.8	16,701	-0.03%
2022/03/31	0	0.00	5	28.42	28.45	-5	16,554	-0.03%
2022/03/30	0	0.00	5	28.00	28.00	-5	16,221	-0.03%
2022/03/29	2	27.60	2	27.80	27.65	0	15,994	0.00%
2022/03/25	0.1	27.60	2	27.70	27.75	-1.9	15,883	-0.01%
2022/03/24	1	27.50	0	0.00	27.60	1	15,791	0.01%
2022/03/23	1.1	27.45	10	27.45	27.50	-8.9	15,821	-0.06%
2022/03/22	0	27.20	2	26.95	27.20	-2	15,653	-0.01%
2022/03/21	1.4	27.07	1	27.15	27.00	0.4	15,565	0.00%
2022/03/18	0.1	26.95	5	27.00	27.00	-4.9	15,517	-0.03%
2022/03/17	2	26.50	0	0.00	26.55	2	15,079	0.01%
2022/03/16	0.1	26.30	2	26.15	26.30	-1.9	14,874	-0.01%
2022/03/15	0	0.00	1	25.80	25.90	-1	14,711	-0.01%
2022/03/14	0	0.00	2	25.95	25.95	-2	14,695	-0.01%
2022/03/11	0.4	25.70	0	0.00	25.60	0.4	14,709	0.00%
2022/03/10	0	0.00	6	25.55	25.75	-6	14,721	-0.04%
2022/03/09	0	0.00	1.1	25.11	25.10	-1.1	14,629	-0.01%
2022/03/08	7.1	25.21	2.5	25.10	25.05	4.6	14,503	0.03%
2022/03/07	16.1	25.31	0.5	25.55	25.50	15.6	14,280	0.11%
2022/03/04	2	25.85	0	0.00	26.00	2	14,549	0.01%
2022/03/03	0.2	26.25	1.7	26.23	26.25	-1.5	14,587	-0.01%
2022/03/01	0.2	26.10	30	26.00	26.10	-29.8	14,606	-0.20%
2022/02/25	41.1	25.57	12	25.60	25.70	29.1	14,418	0.20%
2022/02/24	8	25.81	113	25.83	25.85	-105	13,978	-0.75%	大賣/鉅額交易
2022/02/23	5.1	26.10	0	0.00	26.25	5.1	13,716	0.04%
2022/02/22	7	26.01	2	26.05	26.20	5	13,725	0.04%
2022/02/21	1.2	26.20	0	0.00	26.35	1.2	13,701	0.01%
2022/02/18	9	26.34	2	26.45	26.35	7	13,812	0.05%
2022/02/17	2.1	26.60	13	26.44	26.60	-10.9	13,849	-0.08%
2022/02/16	8	26.40	0	0.00	26.35	8	13,860	0.06%
2022/02/15	1	26.30	0	0.00	26.20	1	13,890	0.01%
2022/02/14	27.1	26.22	0	0.00	26.40	27.1	13,880	0.19%
2022/02/11	5	26.46	1	26.50	26.55	4	13,718	0.03%
2022/02/10	5.3	26.45	0	0.00	26.60	5.3	13,790	0.04%
2022/02/09	16	26.38	3	26.52	26.55	13	13,764	0.09%
2022/02/08	20.2	25.75	14.3	26.14	26.20	5.9	13,636	0.04%
2022/02/07	4.2	25.32	4	25.36	25.75	0.2	13,397	0.00%
2022/01/26	0.1	25.15	6	25.15	25.15	-5.9	13,050	-0.05%
2022/01/25	15.2	24.79	8	24.78	25.10	7.2	13,017	0.06%
2022/01/24	10.1	24.83	7	24.95	25.15	3.1	12,765	0.02%
2022/01/21	18.4	25.13	2	25.10	25.20	16.4	12,770	0.13%
2022/01/20	0.2	25.50	0	0.00	25.50	0.2	12,567	0.00%
2022/01/19	5	25.22	0	0.00	25.35	5	12,445	0.04%
2022/01/18	4.1	25.37	9.7	25.35	25.35	-5.6	12,468	-0.04%
2022/01/17	3.1	25.35	90	25.30	25.35	-86.9	12,371	-0.70%
2022/01/14	9.4	25.56	5	25.45	25.50	4.4	12,245	0.04%
2022/01/13	6	25.55	0.3	25.70	25.80	5.7	12,173	0.05%
2022/01/12	0.1	25.40	0	0.00	25.55	0.1	11,969	0.00%
2022/01/11	0	25.35	0	0.00	25.45	0	11,936	0.00%
2022/01/10	0.1	25.10	0	25.00	25.10	0.1	11,772	0.00%
2022/01/07	0	0.00	7	24.95	25.00	-7	11,806	-0.06%
2022/01/06	0.9	24.80	1	24.75	24.80	-0.1	11,623	0.00%
2022/01/05	0	24.65	2	24.60	24.65	-2	11,484	-0.02%
2022/01/04	2.1	24.45	0	0.00	24.50	2.1	11,607	0.02%
2022/01/03	2.2	24.41	0	0.00	24.40	2.2	11,606	0.02%
2021/12/30	2	24.50	2	24.60	24.50	0	11,545	0.00%
2021/12/29	0	24.50	3	24.50	24.55	-3	11,615	-0.03%
2021/12/28	0	24.35	5	24.35	24.35	-5	11,614	-0.04%
2021/12/27	0.1	24.25	0.1	24.20	24.25	0	11,573	0.00%
2021/12/24	0	24.20	0.1	24.15	24.20	-0.1	11,784	0.00%
2021/12/23	15.1	24.10	0.7	24.12	24.15	14.4	11,908	0.12%
2021/12/22	5.1	24.02	37	24.10	24.10	-31.9	12,045	-0.26%
2021/12/21	0.1	24.10	0	0.00	24.10	0.1	12,066	0.00%
2021/12/20	7.2	23.98	0	0.00	23.95	7.2	12,072	0.06%
2021/12/17	0.1	24.15	0	24.15	24.15	0.1	12,008	0.00%
2021/12/16	10.1	23.90	0	0.00	23.95	10.1	11,898	0.08%
2021/12/13	43.5	24.22	2	24.40	24.10	41.5	12,520	0.33%
2021/12/10	0	0.00	1	24.10	24.10	-1	12,483	-0.01%
2021/12/09	3	23.97	0.4	24.00	24.00	2.6	12,461	0.02%
2021/12/08	4.9	23.97	0	0.00	24.00	4.9	12,429	0.04%
2021/12/07	7	23.75	0	0.00	24.00	7	12,364	0.06%
2021/12/06	1.1	23.81	0	0.00	23.80	1.1	12,355	0.01%
2021/12/02	2	23.50	1	23.60	23.70	1	12,452	0.01%
2021/12/01	0.2	23.60	18.2	23.37	23.60	-18	12,410	-0.14%
2021/11/30	21	23.25	0	0.00	23.10	21	12,353	0.17%
2021/11/29	5	23.20	5	23.30	23.30	0	11,718	0.00%
2021/11/26	18.2	23.45	2	23.45	23.50	16.2	11,677	0.14%
2021/11/25	6	23.64	1	23.80	23.80	5	11,846	0.04%
2021/11/24	0	23.75	0	0.00	23.70	0	11,964	0.00%
2021/11/23	10.1	23.55	0	0.00	23.60	10.1	12,109	0.08%
2021/11/22	12.2	23.73	6	23.64	23.70	6.2	12,531	0.05%
2021/11/19	23	23.77	0	0.00	23.75	23	12,989	0.18%
2021/11/18	0.1	24.00	1	23.95	24.00	-0.9	13,360	-0.01%
2021/11/17	1	23.65	4	23.76	23.85	-3	13,323	-0.02%
2021/11/16	0	23.60	0	0.00	23.60	0	13,402	0.00%
2021/11/15	1.1	23.41	0	23.60	23.50	1.1	13,513	0.01%
2021/11/12	0.1	23.40	19	23.22	23.40	-18.9	13,464	-0.14%
2021/11/11	0	0.00	10.1	23.10	23.15	-10.1	13,651	-0.07%
2021/11/10	1.4	23.06	0	23.10	23.10	1.4	13,777	0.01%
2021/11/09	0.4	23.05	0	0.00	23.05	0.4	13,822	0.00%
2021/11/08	1.2	23.00	3	23.00	23.00	-1.8	13,749	-0.01%
2021/11/04	3	22.88	0	0.00	22.95	3	13,743	0.02%
2021/11/02	5.1	22.90	0	0.00	22.95	5.1	13,927	0.04%
2021/11/01	0.2	22.90	0	0.00	22.85	0.2	13,985	0.00%
2021/10/29	5	22.80	0	22.90	22.90	5	13,998	0.04%
2021/10/28	0	22.95	0	0.00	22.90	0	13,916	0.00%
2021/10/27	0.1	22.90	0	0.00	22.90	0.1	13,939	0.00%
2021/10/26	0.1	22.90	0.1	22.90	22.90	0.1	14,081	0.00%
2021/10/25	0.3	22.85	1	22.75	22.80	-0.7	13,961	-0.01%
2021/10/22	2	22.70	0	0.00	22.80	2	14,068	0.01%
2021/10/21	0	22.85	0.6	22.85	22.80	-0.6	14,115	0.00%
2021/10/20	0.2	22.90	0.1	22.90	22.80	0.1	14,108	0.00%
2021/10/19	2	22.75	0	0.00	22.80	2	14,230	0.01%
2021/10/15	0.1	22.65	2.1	22.50	22.60	-2	14,220	-0.01%
2021/10/14	0.3	22.55	0	0.00	22.40	0.3	14,164	0.00%
2021/10/13	0.1	22.45	1	22.45	22.45	-0.9	14,276	-0.01%
2021/10/12	0.2	22.45	0	0.00	22.50	0.2	14,367	0.00%
2021/10/08	5.1	22.45	0.3	22.50	22.40	4.8	14,207	0.03%
2021/10/07	2	22.50	0.1	22.60	22.55	2	14,274	0.01%
2021/10/06	0	22.50	0	0.00	22.40	0	14,279	0.00%
2021/10/05	0	22.50	0	0.00	22.35	0	14,240	0.00%
2021/10/04	0.2	22.47	23	22.33	22.45	-22.8	14,218	-0.16%
2021/10/01	6.1	22.43	1	22.35	22.40	5.1	14,208	0.04%
2021/09/30	5	22.50	1	22.50	22.55	4	14,047	0.03%
2021/09/29	0	22.65	0	0.00	22.55	0	13,960	0.00%
2021/09/28	0	22.60	0	0.00	22.55	0	13,853	0.00%
2021/09/27	1.1	22.61	0	0.00	22.60	1.1	13,842	0.01%
2021/09/24	0	0.00	1	22.55	22.60	-1	13,838	-0.01%
2021/09/22	4.8	22.22	2	22.30	22.25	2.8	13,936	0.02%
2021/09/17	6	22.67	0	0.00	22.50	6	13,614	0.04%
2021/09/15	0	0.00	50	22.65	22.65	-50	13,272	-0.38%
2021/09/13	30	22.52	0	0.00	22.60	30	13,394	0.22%
2021/09/10	1	22.45	0.1	22.60	22.50	1	13,508	0.01%
2021/09/09	0.1	22.50	1	22.45	22.35	-0.9	13,836	-0.01%
2021/09/08	1	22.40	1	22.55	22.55	0	13,836	0.00%
2021/09/07	1	22.50	0	0.00	22.55	1	13,793	0.01%
2021/09/06	0.8	22.71	4	22.69	22.65	-3.2	13,824	-0.02%
2021/09/02	0	22.65	8	22.63	22.60	-8	13,843	-0.06%
2021/09/01	0.1	22.85	0	0.00	22.85	0.1	13,752	0.00%
2021/08/31	0	0.00	16.3	22.70	22.90	-16.3	13,706	-0.12%
2021/08/30	0	22.80	3	22.62	22.80	-3	13,469	-0.02%
2021/08/27	12.8	22.41	1.5	22.42	22.45	11.4	13,317	0.09%
2021/08/26	9.2	21.99	4	21.98	22.10	5.2	13,130	0.04%
2021/08/25	13.1	23.06	21	23.10	23.05	-8	12,765	-0.06%
2021/08/24	16	23.00	6.8	23.06	23.10	9.2	12,247	0.08%
2021/08/23	7.1	23.04	4	23.05	23.05	3.1	11,894	0.03%
2021/08/20	0	0.00	22.1	23.00	23.00	-22.1	11,824	-0.19%
2021/08/19	0.1	23.10	1	23.00	23.00	-1	12,066	-0.01%
2021/08/18	0	0.00	0.2	23.10	23.15	-0.2	11,913	0.00%
2021/08/17	0	0.00	32.1	23.02	23.15	-32.1	11,877	-0.27%
2021/08/16	0	0.00	24.4	23.00	23.00	-24.4	11,648	-0.21%
2021/08/13	0	0.00	0	23.05	23.10	0	11,574	0.00%
2021/08/12	0	23.10	0	0.00	23.10	0	11,601	0.00%
2021/08/11	0.2	23.03	0	0.00	23.10	0.2	11,655	0.00%
2021/08/06	0	23.00	0.3	23.00	23.00	-0.2	12,215	0.00%
2021/08/05	27	23.00	0	0.00	23.10	27	12,567	0.22%
2021/08/02	0	0.00	7.2	22.90	22.95	-7.2	13,711	-0.05%
2021/07/30	1.5	22.80	0	0.00	22.75	1.5	13,755	0.01%
2021/07/29	4	22.80	2	22.85	22.90	2	13,733	0.01%
2021/07/28	2.1	22.77	11	22.71	22.80	-8.9	13,804	-0.06%
2021/07/27	0.4	22.90	0	0.00	22.90	0.4	14,110	0.00%
2021/07/26	3.1	22.95	0	0.00	22.85	3.1	14,583	0.02%
2021/07/23	1	23.00	0	0.00	23.00	1	14,578	0.01%
2021/07/22	0.1	22.90	3	22.95	22.95	-2.9	14,534	-0.02%
2021/07/21	0	0.00	5	22.80	22.85	-5	14,517	-0.03%
2021/07/19	11	22.98	0	0.00	23.00	11	14,673	0.07%
2021/07/16	1	22.90	5	22.88	22.95	-4	14,780	-0.03%
2021/07/15	0.1	22.85	0	0.00	22.85	0.1	14,887	0.00%
2021/07/13	0.1	22.75	0	0.00	22.80	0.1	15,143	0.00%
2021/07/12	0	0.00	1	22.80	22.70	-1	15,188	-0.01%
2021/07/09	0	0.00	1.6	22.61	22.65	-1.6	15,270	-0.01%
2021/07/07	2	22.48	2	22.50	22.50	0	15,334	0.00%
2021/07/06	0	22.60	8	22.59	22.60	-8	15,402	-0.05%
2021/07/05	1	22.46	0	0.00	22.60	1	15,468	0.01%
2021/07/02	1	22.50	1	22.50	22.45	0	15,504	0.00%
2021/07/01	3	22.57	7	22.60	22.50	-4	15,588	-0.03%
2021/06/30	0	22.60	11	22.60	22.70	-11	15,659	-0.07%
2021/06/29	1	22.55	5	22.55	22.55	-4	15,697	-0.03%
2021/06/28	0.1	22.60	10.1	22.53	22.60	-10	15,821	-0.06%
2021/06/25	0	0.00	4	22.40	22.45	-4	15,888	-0.03%
2021/06/24	1.2	22.36	0	0.00	22.35	1.2	16,016	0.01%
2021/06/23	2.1	22.45	30	22.37	22.40	-27.9	16,136	-0.17%
2021/06/21	0.1	22.10	0	0.00	22.35	0.1	16,091	0.00%
2021/06/18	1	22.10	0.2	22.25	22.10	0.8	16,007	0.01%
2021/06/17	6	22.15	0	0.00	22.30	6	15,716	0.04%
2021/06/16	1.4	22.27	1.7	22.24	22.30	-0.3	16,117	0.00%
2021/06/15	0	0.00	15	22.20	22.30	-15	16,149	-0.09%
2021/06/11	1.1	22.11	0	0.00	22.20	1.1	16,403	0.01%
2021/06/10	5	22.10	0	0.00	22.10	5	16,643	0.03%
2021/06/09	3	22.10	0	0.00	22.10	3	16,750	0.02%
2021/06/07	5.2	22.07	1.1	22.10	22.10	4.1	17,111	0.02%
2021/06/04	3.1	22.18	0	0.00	22.25	3.1	17,260	0.02%
2021/06/03	12.1	22.26	0	0.00	22.25	12.1	17,736	0.07%
2021/06/02	0	0.00	30	22.28	22.30	-30	17,919	-0.17%
2021/06/01	0	0.00	5	22.15	22.20	-5	17,974	-0.03%
2021/05/31	0	0.00	7	22.00	22.00	-7	18,220	-0.04%
2021/05/28	2.1	21.80	0	0.00	21.85	2.1	18,356	0.01%
2021/05/27	0	21.68	0	0.00	21.70	0	18,689	0.00%
2021/05/26	1.1	21.80	0	0.00	21.80	1.1	18,767	0.01%
2021/05/25	0	0.00	10.6	21.66	21.75	-10.6	18,950	-0.06%
2021/05/24	5.1	21.40	0	0.00	21.50	5.1	18,997	0.03%
2021/05/20	31.1	21.53	0	0.00	21.55	31.1	19,338	0.16%
2021/05/19	0.2	21.65	0	0.00	21.65	0.2	19,349	0.00%
2021/05/18	0.2	21.54	3	21.63	21.65	-2.8	19,349	-0.01%
2021/05/17	2.4	21.18	12.2	21.24	21.10	-9.8	19,591	-0.05%
2021/05/14	6.7	21.57	0	0.00	21.70	6.7	19,253	0.03%
2021/05/13	4.3	21.53	1	21.30	21.45	3.3	19,039	0.02%
2021/05/12	14.4	21.73	2	21.55	21.50	12.4	18,657	0.07%
2021/05/11	15	22.35	15.6	22.41	22.40	-0.6	17,762	0.00%
2021/05/10	0.1	22.80	6	22.63	22.80	-5.9	17,585	-0.03%
2021/05/07	0	22.40	10	22.45	22.50	-10	17,731	-0.06%
2021/05/06	0	22.35	0	0.00	22.35	0	17,811	0.00%
2021/05/05	30	22.25	4	22.15	22.20	26	17,760	0.15%
2021/05/04	29	22.19	10	22.43	22.25	19	17,799	0.11%
2021/05/03	14.7	22.37	10	22.25	22.40	4.7	17,488	0.03%
2021/04/29	2	22.90	7	22.90	22.90	-5	17,233	-0.03%
2021/04/28	9	22.90	1	22.85	23.00	8	17,252	0.05%
2021/04/27	0	22.95	0	0.00	22.95	0	17,516	0.00%
2021/04/26	42.1	22.80	3.1	22.80	23.00	39	17,539	0.22%
2021/04/23	23.3	22.76	21.1	22.75	22.75	2.2	17,481	0.01%
2021/04/22	21.2	22.95	1	22.95	22.90	20.2	17,542	0.12%
2021/04/21	5	22.91	10	22.95	22.90	-5	17,411	-0.03%
2021/04/20	0	0.00	50	22.90	22.90	-50	17,307	-0.29%
2021/04/19	6	23.00	4	22.80	23.00	2	17,248	0.01%
2021/04/16	3	22.50	76.6	22.60	22.70	-73.6	17,151	-0.43%
2021/04/15	1.2	22.46	0	22.40	22.50	1.2	17,364	0.01%
2021/04/14	51	22.22	0	0.00	22.25	51	17,322	0.29%
2021/04/13	14.1	22.20	31.7	22.20	22.25	-17.7	17,373	-0.10%
2021/04/12	5.2	22.15	0.7	22.10	22.15	4.5	17,373	0.03%
2021/04/09	2	22.05	7	22.09	22.10	-5	17,436	-0.03%
2021/04/08	6	22.10	1	22.10	22.10	5	17,463	0.03%
2021/04/07	0	22.20	5	22.10	22.20	-5	17,684	-0.03%
2021/04/06	0.4	22.15	51	22.05	22.10	-50.6	17,678	-0.29%
2021/04/01	20	22.10	68	22.12	22.05	-48	17,607	-0.27%
2021/03/31	0	0.00	4.1	22.19	22.20	-4.1	17,499	-0.02%
2021/03/30	0	22.20	3	22.22	22.25	-3	17,349	-0.02%
2021/03/29	0	22.20	40	22.15	22.20	-40	17,225	-0.23%
2021/03/26	1.1	22.05	12	22.05	22.05	-10.9	17,110	-0.06%
2021/03/25	0.1	22.05	58	22.04	22.05	-57.9	16,997	-0.34%
2021/03/23	1	21.85	3.4	21.85	21.85	-2.4	17,006	-0.01%
2021/03/22	7	21.76	0	0.00	21.85	7	17,098	0.04%
2021/03/19	7	21.79	0	0.00	21.50	7	17,165	0.04%
2021/03/18	1	21.95	0	0.00	21.95	1	16,788	0.01%
2021/03/17	7.3	21.92	0	0.00	21.90	7.3	16,831	0.04%
2021/03/16	2	22.05	5	22.07	22.15	-3	16,770	-0.02%
2021/03/15	0.2	22.00	0	0.00	21.95	0.2	17,043	0.00%
2021/03/12	0.1	21.75	0.1	21.75	21.75	0	17,330	0.00%
2021/03/11	6	21.69	1	21.80	21.60	5	17,493	0.03%
2021/03/10	0.2	21.60	1.1	21.56	21.60	-0.9	17,361	-0.01%
2021/03/09	1.7	21.44	13	21.49	21.50	-11.3	17,252	-0.07%
2021/03/08	1	21.20	4.1	21.15	21.10	-3.1	16,883	-0.02%
2021/03/05	2	21.08	0	0.00	21.10	2	16,766	0.01%
2021/03/04	1.1	21.15	0	21.10	21.05	1.1	17,400	0.01%
2021/03/03	0.1	21.30	10	21.35	21.25	-9.9	17,280	-0.06%
2021/03/02	10	21.15	14	21.23	21.15	-4	17,097	-0.02%
2021/02/26	2.1	20.98	0	0.00	20.85	2.1	16,741	0.01%
2021/02/25	1.2	21.28	2	21.20	21.35	-0.8	16,235	-0.01%
2021/02/24	10	21.25	12.1	21.19	21.10	-2.1	16,143	-0.01%
2021/02/23	30	20.90	10	20.98	21.10	20	16,111	0.12%
2021/02/22	10.1	20.80	65.1	20.85	20.80	-55	15,976	-0.34%
2021/02/19	11.4	20.80	11	20.89	20.90	0.4	16,074	0.00%
2021/02/18	17.2	20.85	0	20.95	20.85	17.2	16,145	0.11%
2021/02/17	13.1	20.69	3	20.80	20.80	10.1	16,250	0.06%
2021/02/05	3.2	20.51	0	0.00	20.60	3.2	15,959	0.02%
2021/02/04	16	20.38	0	0.00	20.40	16	16,049	0.10%
2021/02/03	4.1	20.48	0.3	20.50	20.40	3.8	16,418	0.02%
2021/02/02	6	20.38	0	0.00	20.40	6	16,717	0.04%
2021/02/01	1	20.35	0	0.00	20.30	1	16,805	0.01%
2021/01/29	11	20.28	0	0.00	20.20	11	16,838	0.07%
2021/01/28	2	20.35	0	0.00	20.35	2	16,605	0.01%
2021/01/27	16.1	20.50	0.5	20.55	20.40	15.7	16,491	0.09%
2021/01/26	20.3	20.53	1	20.50	20.45	19.3	16,490	0.12%
2021/01/25	37	20.61	0	0.00	20.70	37	16,461	0.22%
2021/01/22	3	20.42	2	20.40	20.40	1	16,638	0.01%
2021/01/21	1.2	20.52	10	20.55	20.50	-8.8	16,522	-0.05%
2021/01/20	37.5	20.68	1	20.70	20.50	36.5	16,491	0.22%
2021/01/19	10.6	20.90	1	20.95	20.90	9.5	16,147	0.06%
2021/01/18	55	20.90	66	20.91	20.95	-11	16,144	-0.07%
2021/01/15	12.1	21.13	0	0.00	21.05	12.1	16,036	0.08%
2021/01/14	0.1	21.30	1.2	21.30	21.30	-1	16,029	-0.01%
2021/01/13	0.1	21.30	32	21.26	21.25	-31.9	16,070	-0.20%
2021/01/12	2.1	21.30	12	21.27	21.30	-9.9	16,086	-0.06%
2021/01/11	1.4	21.46	25.2	21.48	21.50	-23.9	16,130	-0.15%
2021/01/08	10.5	21.40	13	21.34	21.50	-2.5	16,091	-0.02%
2021/01/07	8	21.15	15	21.15	21.25	-7	15,881	-0.04%
2021/01/06	9.2	21.04	4	21.05	21.00	5.2	15,806	0.03%
2021/01/05	7.4	21.15	1	21.10	21.25	6.4	15,685	0.04%
2021/01/04	4.6	21.11	5	21.15	21.10	-0.4	15,707	0.00%
2020/12/31	0	0.00	8	21.30	21.35	-8	15,600	-0.05%
2020/12/30	1	21.10	2	21.15	21.35	-1	15,531	-0.01%
2020/12/29	0.6	20.90	2	20.80	20.90	-1.4	15,347	-0.01%
2020/12/28	1	20.75	2	20.75	20.80	-1	15,271	-0.01%
2020/12/25	2	20.70	0	0.00	20.80	2	15,315	0.01%
2020/12/24	0	0.00	3.1	20.75	20.70	-3.1	15,388	-0.02%
2020/12/23	2	20.70	2	20.70	20.70	0	15,549	0.00%
2020/12/22	1	20.75	42.1	20.80	20.70	-41.1	15,733	-0.26%
2020/12/21	0.1	20.90	0	0.00	20.80	0.1	16,113	0.00%
2020/12/17	0	0.00	0.1	20.75	20.70	-0.1	16,399	0.00%
2020/12/16	0	0.00	24.7	20.70	20.75	-24.7	16,431	-0.15%
2020/12/15	3.5	20.56	0	0.00	20.60	3.5	16,446	0.02%
2020/12/14	21	20.80	2	20.75	20.65	19	16,425	0.12%
2020/12/11	22.1	20.81	2	20.75	20.85	20.1	16,384	0.12%
2020/12/10	8.4	20.54	1	20.55	20.60	7.4	16,209	0.05%
2020/12/09	6.3	20.52	8.2	20.47	20.60	-1.9	15,936	-0.01%
2020/12/08	37.4	20.84	2	20.85	20.85	35.4	15,427	0.23%
2020/12/07	8.6	21.23	0	21.35	21.30	8.5	15,022	0.06%
2020/12/04	0	21.35	501	21.32	21.35	-501	14,919	-3.36%	大賣/鉅額交易
2020/12/03	12.2	21.20	0	0.00	21.25	12.2	14,870	0.08%
2020/12/02	2.5	21.28	0	0.00	21.35	2.5	14,919	0.02%
2020/12/01	0	21.45	0	0.00	21.40	0	15,101	0.00%
2020/11/30	2.6	21.34	0	0.00	21.30	2.6	15,230	0.02%
2020/11/27	2	21.35	4	21.36	21.40	-2	14,897	-0.01%
2020/11/26	8.1	21.41	0	0.00	21.50	8.1	14,990	0.05%
2020/11/25	0.5	21.55	3	21.50	21.50	-2.5	15,331	-0.02%
2020/11/24	9.1	21.49	1.9	21.50	21.50	7.2	15,346	0.05%
2020/11/23	2.1	21.60	11	21.60	21.60	-8.9	15,409	-0.06%
2020/11/20	2	21.58	2	21.60	21.60	0	15,382	0.00%
2020/11/19	12.5	21.61	6	21.66	21.70	6.5	15,365	0.04%
2020/11/18	4	21.69	23	21.76	21.80	-19	15,276	-0.12%
2020/11/17	0	0.00	5.5	21.60	21.65	-5.5	15,116	-0.04%
2020/11/16	0.1	21.65	0	0.00	21.65	0.1	15,413	0.00%
2020/11/13	2.1	21.36	1	21.40	21.50	1.1	15,386	0.01%
2020/11/12	0.2	21.45	35.3	21.49	21.40	-35.1	15,490	-0.23%
2020/11/11	0.5	21.75	2	21.65	21.75	-1.5	15,461	-0.01%
2020/11/10	0.5	21.45	23	21.37	21.45	-22.5	15,358	-0.15%
2020/11/09	0	21.10	1	21.05	21.05	-1	15,268	-0.01%
2020/11/06	0.1	20.90	0	0.00	20.90	0.1	15,375	0.00%
2020/11/05	2.3	20.85	11	20.79	20.80	-8.7	15,553	-0.06%
2020/11/04	2	20.50	0	0.00	20.50	2	15,732	0.01%
2020/11/03	4.1	20.50	0	0.00	20.60	4.1	17,096	0.02%
2020/11/02	75	20.10	4	20.15	20.45	71	17,755	0.40%
2020/10/30	3	20.10	0	0.00	20.05	3	18,137	0.02%
2020/10/29	14	20.24	11	20.18	20.15	3	18,163	0.02%
2020/10/28	7	20.20	0	0.00	20.30	7	18,424	0.04%
2020/10/27	6	20.25	0	0.00	20.40	6	18,600	0.03%
2020/10/26	5.3	20.34	0	0.00	20.40	5.3	19,031	0.03%
2020/10/23	11	20.20	0	0.00	20.30	11	19,443	0.06%
2020/10/22	4	20.19	0.7	20.45	20.40	3.3	19,734	0.02%
2020/10/21	23	20.20	500	20.25	20.20	-477	19,868	-2.40%	大賣/鉅額交易
2020/10/20	22.1	20.25	0	0.00	20.25	22.1	19,924	0.11%
2020/10/19	2.2	20.31	2	20.35	20.35	0.2	19,994	0.00%
2020/10/16	7	20.39	7.4	20.40	20.30	-0.4	20,192	0.00%
2020/10/15	15.6	20.46	0	0.00	20.45	15.6	20,375	0.08%
2020/10/14	12	20.60	0	0.00	20.60	12	20,450	0.06%
2020/10/13	6	20.60	15	20.60	20.65	-9	20,613	-0.04%
2020/10/12	4.6	20.70	6	20.66	20.75	-1.4	20,746	-0.01%
2020/10/08	2.2	20.78	7	20.77	20.80	-4.8	20,795	-0.02%
2020/10/07	25	20.76	0	0.00	20.70	25	20,850	0.12%
2020/10/06	150.1	20.75	0	0.00	20.85	150.1	21,024	0.71%	大買/鉅額交易
2020/10/05	3.1	20.61	0	0.00	20.65	3.1	21,185	0.01%
2020/09/29	23	20.70	18	20.68	20.60	5	21,381	0.02%
2020/09/28	24	20.45	0	0.00	20.60	24	21,493	0.11%
2020/09/25	258.2	19.98	0	0.00	20.15	258.2	21,576	1.20%	大買/鉅額交易
2020/09/24	86.2	19.96	225	19.95	19.90	-138.8	21,593	-0.64%	大賣/鉅額交易
2020/09/23	17.8	20.25	2.8	20.24	20.20	15	21,306	0.07%
2020/09/22	61	20.46	0	0.00	20.45	61	21,229	0.29%
2020/09/21	8	20.78	0	0.00	20.70	8	21,153	0.04%
2020/09/18	0.4	21.00	0	0.00	20.90	0.4	21,191	0.00%
2020/09/17	12.1	20.98	0	0.00	20.85	12.1	21,134	0.06%
2020/09/16	32.3	20.98	34.3	20.95	21.05	-1.9	21,189	-0.01%
2020/09/15	6	20.94	1	21.00	21.00	5	21,158	0.02%
2020/09/14	1.2	20.83	0	0.00	20.90	1.2	21,452	0.01%
2020/09/11	31.1	20.75	0	0.00	20.90	31.1	21,704	0.14%
2020/09/10	2.7	20.89	0.7	21.00	20.90	2	21,867	0.01%
2020/09/09	281	20.70	0.3	21.00	20.90	280.7	22,015	1.28%	大買/鉅額交易
2020/09/08	6.1	20.93	20	20.90	20.95	-13.9	22,113	-0.06%
2020/09/07	12.2	20.70	0	0.00	20.85	12.2	22,380	0.05%
2020/09/04	13.1	20.77	0	0.00	20.70	13.1	22,636	0.06%
2020/09/03	51.1	20.88	10	20.90	20.90	41.1	22,626	0.18%
2020/09/02	174	20.90	0	0.00	20.95	174	22,613	0.77%	大買/鉅額交易
2020/09/01	2	21.20	0	0.00	21.15	2	22,376	0.01%
2020/08/31	5	21.28	10	21.35	21.25	-5	22,326	-0.02%
2020/08/28	20	21.31	0	0.00	21.40	20	22,284	0.09%
2020/08/27	7	21.29	1	21.35	21.25	6	22,554	0.03%
2020/08/26	8	21.35	0	0.00	21.40	8	22,568	0.04%
2020/08/24	3	21.38	0	0.00	21.35	3	23,389	0.01%
2020/08/21	1.1	21.51	0	0.00	21.55	1.1	23,510	0.00%
2020/08/20	36.1	21.53	0	0.00	21.35	36.1	23,586	0.15%
2020/08/19	6	21.83	0	0.00	21.80	6	23,248	0.03%
2020/08/18	2.1	21.76	8	21.84	21.85	-5.9	23,146	-0.03%
2020/08/14	2	21.65	0	0.00	21.65	2	23,106	0.01%
2020/08/13	1	21.85	0	0.00	21.85	1	22,898	0.00%
2020/08/12	1,006.2	21.75	0	0.00	21.80	1,006.2	22,848	4.40%	大買/鉅額交易
2020/08/11	8.7	21.97	1	21.90	21.90	7.7	22,657	0.03%
2020/08/10	12.6	22.06	10	22.10	22.05	2.6	22,512	0.01%
2020/08/07	253.9	22.05	343	22.09	22.05	-89.1	22,375	-0.40%	大買/大賣/
2020/08/06	192.4	23.78	40.4	23.85	23.90	152	21,100	0.72%	大買/鉅額交易
2020/08/05	6.2	23.69	58	23.63	23.70	-51.8	20,604	-0.25%
2020/08/04	1	23.50	0	0.00	23.45	1	20,273	0.00%
2020/08/03	13.1	23.38	0	0.00	23.35	13.1	20,124	0.07%
2020/07/31	11	23.65	31.6	23.68	23.60	-20.6	19,865	-0.10%
2020/07/30	0	0.00	16	23.72	23.80	-16	19,824	-0.08%
2020/07/29	0	0.00	20	23.56	23.55	-20	19,509	-0.10%
2020/07/28	12.6	22.97	45	23.24	23.15	-32.4	19,384	-0.17%
2020/07/27	59	23.10	0	23.10	23.00	59	19,502	0.30%
2020/07/24	7	23.31	0	0.00	23.25	7	19,610	0.04%
2020/07/23	0.6	23.40	12.4	23.49	23.40	-11.8	19,689	-0.06%
2020/07/22	0	23.40	7	23.41	23.50	-7	19,983	-0.03%
2020/07/21	100	23.25	105	23.20	23.20	-5	20,274	-0.02%	大賣/
2020/07/20	0.2	23.15	8	23.11	23.10	-7.8	20,291	-0.04%
2020/07/17	0	0.00	5	23.20	23.10	-5	20,389	-0.02%
2020/07/16	102	23.00	100	23.15	23.00	2	20,541	0.01%	大買/
2020/07/15	0.1	23.10	0	0.00	23.10	0.1	20,460	0.00%
2020/07/14	3.8	22.99	0	0.00	22.95	3.8	20,634	0.02%
2020/07/13	55.2	23.00	4	22.99	23.00	51.2	20,771	0.25%
2020/07/10	45.3	22.92	0	0.00	23.00	45.3	20,880	0.22%
2020/07/09	16	23.15	1	23.15	23.10	15	20,974	0.07%
2020/07/08	0.3	23.15	2.8	23.15	23.15	-2.6	21,036	-0.01%
2020/07/07	3.3	23.25	0	0.00	23.20	3.3	21,085	0.02%
2020/07/06	2.2	23.16	2	23.10	23.25	0.2	21,036	0.00%
2020/07/03	0.1	23.00	0	0.00	22.95	0.1	20,969	0.00%
2020/07/02	50	22.90	0	0.00	22.90	50	21,013	0.24%
2020/06/30	9	22.65	2	22.70	22.65	7	21,044	0.03%
2020/06/29	2	22.55	5	22.65	22.65	-3	21,241	-0.01%
2020/06/23	8	22.60	0	0.00	22.75	8	21,747	0.04%
2020/06/22	2.2	22.56	1	22.55	22.65	1.2	21,869	0.01%
2020/06/19	18	22.61	12	22.65	22.50	6	22,331	0.03%
2020/06/18	10	22.63	0	0.00	22.60	10	22,537	0.04%
2020/06/17	1.1	22.71	0	0.00	22.80	1.1	22,695	0.00%
2020/06/16	0	0.00	15	22.95	22.75	-15	23,541	-0.06%
2020/06/15	1	22.80	1	22.80	22.60	0	24,996	0.00%
2020/06/12	7.2	22.69	7.8	22.49	22.85	-0.5	25,738	0.00%
2020/06/11	5	23.15	45	23.16	23.00	-40	26,333	-0.15%
2020/06/10	0.7	23.50	4	23.41	23.50	-3.3	26,541	-0.01%
2020/06/09	3	23.15	0	0.00	23.10	3	27,478	0.01%
2020/06/08	3	23.17	32.2	23.20	23.20	-29.1	28,057	-0.10%
2020/06/05	5.2	23.14	9	23.10	23.15	-3.8	28,075	-0.01%
2020/06/04	1	23.10	0	23.15	23.15	1	28,505	0.00%
2020/06/03	12.1	23.20	13	23.20	23.20	-0.9	28,829	0.00%
2020/06/02	4	23.05	8	23.10	23.10	-4	28,794	-0.01%
2020/06/01	8	22.96	23	22.97	22.95	-15	28,723	-0.05%
2020/05/29	2	22.33	6	22.38	22.85	-4	28,679	-0.01%
2020/05/28	2	22.70	2	22.40	22.50	0	28,147	0.00%
2020/05/27	0	22.60	6	22.57	22.60	-6	28,477	-0.02%
2020/05/26	4	22.35	25	22.38	22.30	-21	28,564	-0.07%
2020/05/25	10	21.80	1	21.90	22.10	9	28,663	0.03%
2020/05/22	12	22.00	0	0.00	21.95	12	28,784	0.04%
2020/05/20	0	0.00	12	22.05	22.10	-12	28,722	-0.04%
2020/05/19	0.1	22.10	8	22.10	22.10	-7.9	28,825	-0.03%
2020/05/18	14.1	21.80	0	0.00	21.80	14.1	28,773	0.05%
2020/05/15	5	21.85	0	0.00	21.80	5	28,813	0.02%
2020/05/14	19	21.88	0	0.00	21.90	19	28,788	0.07%
2020/05/13	9	21.98	0	0.00	21.95	9	28,675	0.03%
2020/05/12	11.2	21.91	4	21.95	21.95	7.2	28,629	0.03%
2020/05/11	1.1	21.97	1	22.05	22.00	0.1	28,507	0.00%
2020/05/08	11	21.85	0	0.00	21.75	11	28,415	0.04%
2020/05/07	0	21.85	8	21.80	21.75	-8	28,399	-0.03%
2020/05/06	5.1	21.65	1	21.60	21.65	4.1	28,314	0.01%
2020/05/05	8.1	21.87	0	0.00	21.80	8.1	28,213	0.03%
2020/05/04	28	21.64	1	21.55	21.65	27	28,264	0.10%
2020/04/30	2	22.20	32	22.17	22.05	-30	28,054	-0.11%
2020/04/29	11	21.57	79	21.59	21.65	-68	27,876	-0.24%
2020/04/28	1	21.20	6	21.20	21.30	-5	27,816	-0.02%
2020/04/27	18.1	20.96	11	21.08	21.00	7.1	28,550	0.03%
2020/04/24	41.7	20.47	23	20.60	20.60	18.7	28,270	0.07%
2020/04/23	6	19.98	0	0.00	19.95	6	27,791	0.02%
2020/04/22	12	19.87	0	0.00	19.95	12	27,573	0.04%
2020/04/21	18	20.26	2	20.15	20.10	16	27,350	0.06%
2020/04/17	11	21.10	23	21.08	21.00	-12	27,172	-0.04%
2020/04/16	2	21.00	0	0.00	21.10	2	26,963	0.01%
2020/04/15	4	21.10	37	21.15	21.20	-33	26,808	-0.12%
2020/04/14	3.1	20.66	4	20.81	21.00	-0.9	26,794	0.00%
2020/04/13	0.2	20.50	1	20.50	20.35	-0.8	26,476	0.00%
2020/04/10	1.1	20.57	18	20.51	20.60	-16.9	26,350	-0.06%
2020/04/09	0	0.00	1	20.20	20.15	-1	26,141	0.00%
2020/04/08	2	19.90	8	19.98	19.95	-6	26,046	-0.02%
2020/04/07	5	19.85	100	19.80	19.75	-95	25,842	-0.37%
2020/04/06	1.3	19.49	4	19.55	19.50	-2.7	25,612	-0.01%
2020/04/01	0	0.00	3	19.52	19.50	-3	25,371	-0.01%
2020/03/31	5.1	19.53	19	19.61	19.65	-14	25,177	-0.06%
2020/03/30	0	0.00	120	19.70	19.60	-120	24,766	-0.48%	大賣/鉅額交易
2020/03/27	5	19.83	6	19.89	19.85	-1	24,421	0.00%
2020/03/26	13.1	19.42	1	19.25	19.45	12.1	23,970	0.05%
2020/03/25	3	19.50	21	19.39	19.50	-18	23,915	-0.08%
2020/03/24	11	18.70	661	18.90	18.60	-650	23,630	-2.75%	大賣/鉅額交易
2020/03/23	662	17.90	0	0.00	17.95	662	23,369	2.83%	大買/鉅額交易
2020/03/20	14	18.32	7	18.31	18.65	7	23,198	0.03%
2020/03/19	152.2	17.76	8	17.28	17.25	144.2	22,229	0.65%	大買/鉅額交易
2020/03/18	132	19.03	5	19.04	19.05	127	20,736	0.61%	大買/鉅額交易
2020/03/17	43.1	19.41	610	19.60	19.45	-566.9	19,882	-2.85%	大賣/鉅額交易
2020/03/16	42.3	20.26	4	20.10	20.10	38.3	18,962	0.20%
2020/03/13	68.1	20.47	2	20.65	21.15	66.1	18,356	0.36%
2020/03/12	97.2	21.77	5	21.97	21.80	92.2	17,142	0.54%
2020/03/11	11	22.61	3	22.70	22.65	8	16,380	0.05%
2020/03/10	18.1	22.40	5	22.65	22.60	13.1	16,170	0.08%
2020/03/09	253	22.58	2	22.80	22.70	251	15,642	1.60%	大買/鉅額交易
2020/03/06	7	23.23	1	23.40	23.25	6	15,037	0.04%
2020/03/05	1	23.55	0	0.00	23.55	1	14,724	0.01%
2020/03/04	0	23.55	0	0.00	23.50	0	14,668	0.00%
2020/03/03	2.1	23.31	1	23.45	23.50	1.1	14,488	0.01%
2020/03/02	8	23.26	0	0.00	23.20	8	14,264	0.06%
2020/02/27	3	23.67	0	0.00	23.70	3	14,559	0.02%
2020/02/26	4.1	23.80	0	0.00	23.90	4.1	14,324	0.03%
2020/02/24	1	24.10	0	0.00	24.10	1	13,918	0.01%
2020/02/21	0	0.00	0.1	24.50	24.40	-0.1	13,810	0.00%
2020/02/20	10	24.70	0	0.00	24.50	10	13,714	0.07%
2020/02/19	0	24.60	5	24.60	24.60	-5	13,555	-0.04%
2020/02/18	0	24.40	2.3	24.31	24.40	-2.3	13,428	-0.02%
2020/02/17	0.2	24.25	0	0.00	24.20	0.2	13,343	0.00%
2020/02/14	0	0.00	1	24.10	24.10	-1	13,343	-0.01%
2020/02/13	2.1	24.01	1	24.15	24.10	1.1	13,349	0.01%
2020/02/12	0.2	24.10	10.2	24.05	24.00	-10	13,399	-0.07%
2020/02/11	601.1	24.10	0	0.00	24.10	601.1	13,312	4.52%	大買/鉅額交易
2020/02/10	0.1	24.15	11	24.00	24.05	-10.9	13,321	-0.08%
2020/02/07	1	24.00	0	0.00	24.10	1	13,408	0.01%
2020/02/06	0.2	24.15	7	24.15	24.15	-6.8	13,448	-0.05%
2020/02/05	0.1	23.85	0	0.00	23.80	0.1	13,457	0.00%
2020/02/04	6.2	23.39	0	0.00	23.55	6.2	13,309	0.05%
2020/02/03	5.3	23.05	0	0.00	23.45	5.3	13,336	0.04%
2020/01/31	0.1	23.70	35.5	23.62	23.60	-35.4	13,143	-0.27%
2020/01/30	14	23.63	21	23.70	23.50	-7	12,848	-0.05%
2020/01/20	0	24.55	20.2	24.52	24.55	-20.2	11,839	-0.17%
2020/01/17	0	24.25	17	24.14	24.35	-17	11,632	-0.15%
2020/01/16	0.2	24.00	0	0.00	24.00	0.2	11,577	0.00%
2020/01/15	0	24.00	0	0.00	24.00	0	11,652	0.00%
2020/01/14	0	24.00	4.6	23.96	24.00	-4.6	11,648	-0.04%
2020/01/13	0.2	23.90	5	23.65	23.90	-4.8	11,468	-0.04%
2020/01/10	5.1	23.52	0	0.00	23.60	5.1	11,338	0.05%
2020/01/09	0.1	23.50	2	23.50	23.50	-1.9	11,236	-0.02%
2020/01/08	5	23.25	10	23.45	23.25	-5	11,153	-0.04%
2020/01/07	6	23.53	0	0.00	23.55	6	10,817	0.06%
2020/01/06	8	23.70	0	0.00	23.70	8	10,787	0.07%
2020/01/03	0.7	23.85	0	0.00	23.85	0.7	10,770	0.01%
2020/01/02	1.5	23.68	0	0.00	23.70	1.5	10,775	0.01%
2019/12/31	3	23.80	0	0.00	23.70	3	10,678	0.03%
2019/12/30	0	0.00	2	23.90	23.95	-2	10,638	-0.02%
2019/12/27	0.5	23.90	0	0.00	23.95	0.5	10,620	0.00%
2019/12/26	1.1	23.76	0	0.00	23.85	1.1	10,649	0.01%
2019/12/25	0.2	23.85	0	0.00	23.85	0.2	10,913	0.00%
2019/12/24	5.2	23.80	0	0.00	23.85	5.2	11,117	0.05%
2019/12/23	1	23.85	0	0.00	23.95	1	11,246	0.01%
2019/12/20	0	0.00	1	24.00	23.90	-1	11,508	-0.01%
2019/12/19	0	0.00	1	24.00	24.00	-1	11,463	-0.01%
2019/12/18	0	23.80	24	23.85	23.90	-24	11,314	-0.21%
2019/12/17	0	23.45	4	23.43	23.60	-4	11,273	-0.04%
2019/12/16	0.2	23.25	0	0.00	23.20	0.2	11,028	0.00%
2019/12/13	0	23.25	8	23.26	23.30	-8	11,039	-0.07%
2019/12/12	0.2	23.10	29.1	23.03	23.10	-28.9	10,927	-0.26%
2019/12/11	7	22.97	0	0.00	22.95	7	10,866	0.06%
2019/12/10	0.1	23.05	0	0.00	23.00	0.1	10,902	0.00%
2019/12/09	0.1	23.00	10.4	22.95	23.00	-10.3	11,082	-0.09%
2019/12/06	8	22.83	0	0.00	22.95	8	11,363	0.07%
2019/12/05	0.2	23.00	0	0.00	22.90	0.2	11,528	0.00%
2019/12/04	1	22.90	0	0.00	23.00	1	11,564	0.01%
2019/12/03	0.1	23.00	0	0.00	23.00	0.1	11,580	0.00%
2019/12/02	0.5	22.95	0	0.00	22.90	0.5	11,616	0.00%
2019/11/29	0	0.00	1	22.90	22.95	-1	11,612	-0.01%
2019/11/27	10	22.95	50	23.00	23.00	-40	11,783	-0.34%
2019/11/26	15.1	22.70	3	22.95	23.00	12.1	11,788	0.10%
2019/11/25	12.2	22.80	0	0.00	22.80	12.2	10,965	0.11%
2019/11/22	12	22.78	1	22.80	22.90	11	11,170	0.10%
2019/11/21	22	22.69	0	0.00	22.65	22	11,226	0.20%
2019/11/20	2	22.80	0	0.00	22.90	2	11,233	0.02%
2019/11/19	0	22.90	1	22.80	22.90	-1	11,302	-0.01%
2019/11/18	0.2	22.80	3.1	22.65	22.80	-2.8	11,331	-0.03%
2019/11/15	5	22.60	0	0.00	22.60	5	11,356	0.04%
2019/11/14	1	22.60	0	0.00	22.60	1	11,438	0.01%
2019/11/13	30	22.65	0	0.00	22.60	30	11,539	0.26%
2019/11/12	0.2	22.80	0	0.00	22.80	0.2	11,527	0.00%
2019/11/11	20.4	22.73	0.1	22.85	22.80	20.4	11,606	0.18%
2019/11/08	3.1	22.70	5	22.65	22.80	-1.9	11,848	-0.02%
2019/11/07	0	22.80	3	22.75	22.75	-3	12,405	-0.02%
2019/11/06	14	22.81	2	22.85	22.75	12	12,798	0.09%
2019/11/05	6.2	22.61	0	0.00	22.75	6.2	12,933	0.05%
2019/11/04	0.5	22.70	20	22.65	22.70	-19.5	13,020	-0.15%
2019/11/01	22	22.45	2.1	22.40	22.50	20	13,185	0.15%
2019/10/31	0	0.00	2	22.45	22.35	-2	13,385	-0.01%
2019/10/30	2	22.28	0	0.00	22.35	2	13,344	0.01%
2019/10/29	0	22.35	0	0.00	22.30	0	13,517	0.00%
2019/10/28	3.1	22.25	1	22.30	22.30	2.1	13,625	0.02%
2019/10/25	0.2	22.30	3	22.20	22.30	-2.8	13,741	-0.02%
2019/10/23	70	22.01	0	0.00	22.00	70	13,820	0.51%
2019/10/22	5.1	22.08	5	22.10	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	0.00	22.05	0	13,716	0.00%
2019/10/17	0	22.15	4	22.15	22.10	-4	13,774	-0.03%
2019/10/16	0.2	22.15	4.3	22.12	22.10	-4.1	13,738	-0.03%
2019/10/15	8.1	21.97	0	0.00	22.05	8.1	13,859	0.06%
2019/10/14	100.8	22.00	0.1	22.10	22.05	100.8	13,958	0.72%
2019/10/09	11.2	21.89	0	0.00	21.85	11.2	13,990	0.08%
2019/10/08	1.1	21.97	12.5	22.06	22.10	-11.4	13,947	-0.08%
2019/10/07	97	21.90	1	21.90	21.90	96	13,985	0.69%
2019/10/04	1.2	21.93	0	0.00	22.00	1.2	14,101	0.01%
2019/10/03	4.1	21.82	0	0.00	21.80	4.1	14,166	0.03%
2019/10/02	0.2	22.10	0	0.00	21.95	0.2	14,160	0.00%
2019/10/01	0.3	22.10	0	0.00	22.05	0.3	14,155	0.00%
2019/09/27	30	21.85	1	22.00	21.80	29	13,955	0.21%
2019/09/26	0.1	22.10	0	0.00	21.95	0.1	13,866	0.00%
2019/09/25	3.3	21.94	0	0.00	22.10	3.3	13,860	0.02%
2019/09/24	0	22.20	0.1	22.20	22.15	-0.1	13,610	0.00%
2019/09/23	0	22.40	1	22.15	22.20	-1	13,511	-0.01%
2019/09/20	2.6	22.31	0	0.00	22.40	2.6	13,608	0.02%
2019/09/19	2	22.20	2	22.23	22.25	0	13,402	0.00%
2019/09/18	6.8	22.22	10	22.20	22.25	-3.2	13,475	-0.02%
2019/09/17	0.2	22.25	0	0.00	22.20	0.2	13,455	0.00%
2019/09/16	5.5	22.06	90	22.10	22.10	-84.5	13,651	-0.62%
2019/09/12	1	22.00	20	22.10	22.00	-19	13,649	-0.14%
2019/09/11	21	22.00	0	0.00	22.00	21	13,909	0.15%
2019/09/10	2.8	21.92	30	21.90	22.00	-27.2	13,768	-0.20%
2019/09/09	2.2	21.59	0	0.00	21.65	2.2	13,534	0.02%
2019/09/06	15	21.40	1	21.45	21.55	14	13,409	0.10%
2019/09/05	15.2	21.50	0	0.00	21.50	15.2	13,401	0.11%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	0.1	21.55	30	21.40	21.35	-29.9	13,704	-0.22%
2019/09/02	0.2	21.70	0	0.00	21.50	0.2	13,908	0.00%
2019/08/29	22	21.20	0	0.00	21.20	22	14,016	0.16%
2019/08/28	4.3	21.29	26	21.25	21.20	-21.7	14,105	-0.15%
2019/08/27	4	21.15	0	0.00	21.25	4	14,236	0.03%
2019/08/26	2.3	21.22	0	0.00	21.20	2.3	14,353	0.02%
2019/08/23	2	21.45	3	21.40	21.45	-1	14,436	-0.01%
2019/08/22	3	21.20	0	0.00	21.35	3	14,497	0.02%
2019/08/21	54	21.20	0	0.00	21.15	54	14,802	0.36%
2019/08/20	10	21.31	0	0.00	21.30	10	14,756	0.07%
2019/08/19	1.3	21.37	0	0.00	21.35	1.3	14,771	0.01%
2019/08/16	4	21.09	3	21.35	21.25	1	14,775	0.01%
2019/08/15	6	21.10	0	0.00	21.15	6	14,743	0.04%
2019/08/14	4.7	21.23	1	21.30	21.20	3.7	14,896	0.02%
2019/08/13	14.1	21.16	0	0.00	21.15	14.1	14,958	0.09%
2019/08/12	20.2	21.53	0	0.00	21.55	20.2	14,659	0.14%
2019/08/08	31.1	22.78	190.7	22.72	22.80	-159.6	14,130	-1.13%	大賣/鉅額交易
2019/08/07	7	22.78	2	22.75	22.70	5	13,781	0.04%
2019/08/06	16	22.63	13	22.85	22.80	3	13,633	0.02%
2019/08/05	0.3	23.05	7	22.88	23.00	-6.7	13,534	-0.05%
2019/08/02	2.7	22.91	5	22.85	22.95	-2.3	13,376	-0.02%
2019/08/01	80.2	23.15	0	0.00	23.10	80.2	13,283	0.60%
2019/07/31	0	0.00	91.2	23.20	23.40	-91.2	13,181	-0.69%
2019/07/30	20	23.21	0	0.00	23.25	20	12,971	0.15%
2019/07/29	25.3	23.10	0	0.00	23.10	25.3	12,951	0.20%
2019/07/26	33.1	23.08	0.6	23.10	23.10	32.4	13,022	0.25%
2019/07/25	7.2	23.09	0	0.00	23.15	7.2	13,305	0.05%
2019/07/24	28	23.07	0	23.00	23.10	28	13,494	0.21%
2019/07/23	0.1	23.05	1.8	23.11	23.10	-1.7	13,579	-0.01%
2019/07/22	13.6	23.09	20	23.15	23.10	-6.4	13,645	-0.05%
2019/07/19	0	0.00	1	23.10	23.10	-1	13,669	-0.01%
2019/07/18	0	23.05	0	0.00	23.05	0	13,691	0.00%
2019/07/17	2.2	22.91	2	23.00	23.10	0.2	13,705	0.00%
2019/07/16	0	23.00	2	22.95	23.00	-2	13,557	-0.01%
2019/07/15	5.3	22.90	0.3	22.95	22.90	4.9	13,661	0.04%
2019/07/12	5	22.90	0	0.00	22.85	5	13,699	0.04%
2019/07/11	0	22.90	6	22.88	22.90	-6	13,821	-0.04%
2019/07/10	0.6	22.85	0	0.00	22.85	0.6	13,815	0.00%
2019/07/09	3.1	22.75	28.6	22.73	22.70	-25.6	13,823	-0.19%
2019/07/08	1.6	22.74	0	0.00	22.75	1.6	13,857	0.01%
2019/07/05	0.1	22.85	0	0.00	22.85	0.1	13,944	0.00%
2019/07/04	1	22.75	0	0.00	22.80	1	14,021	0.01%
2019/07/03	0.1	22.75	0	0.00	22.75	0.1	14,147	0.00%
2019/07/02	1.6	22.71	6	22.70	22.80	-4.4	14,214	-0.03%
2019/07/01	90	22.80	90	22.80	22.75	0	14,227	0.00%
2019/06/28	0.3	22.75	3	22.80	22.80	-2.7	14,211	-0.02%
2019/06/27	0	22.75	10	22.73	22.75	-10	14,267	-0.07%
2019/06/26	0.1	22.70	2	22.75	22.70	-1.9	14,310	-0.01%
2019/06/25	1.5	22.63	0	0.00	22.70	1.5	14,438	0.01%
2019/06/24	0.7	22.65	0	0.00	22.70	0.7	14,435	0.00%
2019/06/21	1	22.60	0	0.00	22.50	1	14,485	0.01%
2019/06/20	0	0.00	2.8	22.66	22.70	-2.8	14,356	-0.02%
2019/06/19	7	22.64	26	22.65	22.70	-19	14,359	-0.13%
2019/06/18	0.1	22.30	0	0.00	22.30	0.1	14,115	0.00%
2019/06/17	0.2	22.30	22.1	22.32	22.20	-21.9	14,261	-0.15%
2019/06/14	2.2	22.16	0	0.00	22.20	2.2	14,344	0.02%
2019/06/12	7	21.94	20	21.99	21.95	-13	14,568	-0.09%
2019/06/11	8	22.49	4	22.55	22.25	4	14,295	0.03%
2019/06/10	5.6	22.71	38.7	22.70	22.75	-33.1	14,171	-0.23%
2019/06/06	0	22.60	21	22.70	22.70	-21	14,044	-0.15%
2019/06/05	0.1	22.50	0	0.00	22.50	0.1	13,920	0.00%
2019/06/04	0	0.00	0.1	22.50	22.60	-0.1	13,830	0.00%
2019/06/03	6	22.37	4	22.30	22.35	2	13,739	0.01%
2019/05/31	0	0.00	3	22.50	22.60	-3	13,666	-0.02%
2019/05/29	0	22.25	4	22.25	22.30	-4	13,525	-0.03%
2019/05/28	0.3	22.20	1	22.10	22.20	-0.7	13,567	-0.01%
2019/05/27	0.5	22.15	3	22.10	22.15	-2.5	13,278	-0.02%
2019/05/24	0	22.10	0.3	22.10	22.10	-0.3	13,360	0.00%
2019/05/23	0.1	21.95	0	0.00	21.90	0.1	13,387	0.00%
2019/05/22	1.6	22.00	0	0.00	21.95	1.6	13,370	0.01%
2019/05/21	0.2	22.20	6.4	22.16	22.20	-6.3	13,414	-0.05%
2019/05/20	10.1	21.90	2	21.90	21.85	8.1	13,181	0.06%
2019/05/17	0.2	21.60	0	0.00	21.55	0.2	13,055	0.00%
2019/05/16	1	21.40	0	0.00	21.50	1	13,093	0.01%
2019/05/15	0	21.60	2	21.70	21.50	-2	13,179	-0.01%
2019/05/14	24	21.35	24	21.35	21.40	0	13,298	0.00%
2019/05/13	1	21.55	0	0.00	21.50	1	13,300	0.01%
2019/05/10	2.4	21.70	0	0.00	21.60	2.4	13,452	0.02%
2019/05/09	1	21.80	2	21.80	21.70	-1	13,437	-0.01%
2019/05/08	10	21.80	0	0.00	21.90	10	13,381	0.07%
2019/05/07	0	21.95	0	0.00	21.95	0	13,383	0.00%
2019/05/06	0.1	21.85	0	0.00	21.80	0.1	13,447	0.00%
2019/05/03	0	0.00	2	21.95	22.00	-2	13,361	-0.01%
2019/05/02	3	22.00	20	22.05	22.00	-17	13,187	-0.13%
2019/04/30	0	21.95	1	21.90	22.05	-1	12,997	-0.01%
2019/04/29	0.3	21.80	0	0.00	21.90	0.3	12,813	0.00%
2019/04/26	1	21.50	0	0.00	21.60	1	12,793	0.01%
2019/04/25	11.5	21.50	111	21.50	21.60	-99.5	12,795	-0.78%	大賣/
2019/04/24	1	21.45	37	21.46	21.50	-36	12,837	-0.28%
2019/04/23	3.3	21.35	0	0.00	21.40	3.3	13,070	0.03%
2019/04/22	16	21.43	0	0.00	21.35	16	13,112	0.12%
2019/04/19	3	21.50	10	21.30	21.55	-7	13,184	-0.05%
2019/04/18	4	21.25	0	0.00	21.35	4	13,089	0.03%
2019/04/17	0.2	21.35	0	0.00	21.35	0.2	13,227	0.00%
2019/04/16	0	21.30	1	21.30	21.30	-1	13,163	-0.01%
2019/04/15	0.3	21.35	1	21.35	21.30	-0.7	13,179	-0.01%
2019/04/12	0	0.00	38	21.30	21.30	-38	13,147	-0.29%
2019/04/11	10	21.35	0	0.00	21.30	10	13,060	0.08%
2019/04/10	0.7	21.30	0	0.00	21.30	0.7	13,026	0.01%
2019/04/09	0	21.20	3	21.20	21.25	-3	13,024	-0.02%
2019/04/08	0.4	21.20	39	21.12	21.15	-38.6	12,939	-0.30%
2019/04/03	0.1	21.20	12	21.11	21.20	-11.9	12,791	-0.09%
2019/04/02	0	21.10	0	0.00	21.10	0	12,674	0.00%
2019/04/01	0.2	21.10	0	0.00	21.10	0.2	12,738	0.00%
2019/03/29	0	21.10	0	0.00	21.10	0	12,527	0.00%
2019/03/28	1.3	21.01	1.6	21.05	21.05	-0.3	12,396	0.00%
2019/03/27	0	21.10	0	0.00	21.10	0	12,282	0.00%
2019/03/26	0.1	21.10	2	21.05	21.10	-1.9	12,412	-0.02%
2019/03/25	10.1	21.00	0	0.00	20.90	10.1	12,408	0.08%
2019/03/22	0.5	21.10	0	0.00	21.10	0.5	12,398	0.00%
2019/03/21	6	21.00	0	0.00	21.10	6	12,367	0.05%
2019/03/20	1	21.00	0	0.00	21.10	1	12,349	0.01%
2019/03/19	5.1	21.05	8	21.00	21.00	-2.9	12,260	-0.02%
2019/03/18	3	20.97	0	0.00	21.00	3	12,225	0.02%
2019/03/15	2	20.90	0	0.00	20.85	2	12,204	0.02%
2019/03/14	0	21.00	0	0.00	20.95	0	12,020	0.00%
2019/03/13	10	20.85	1.5	21.00	21.00	8.5	12,131	0.07%
2019/03/12	10.3	20.95	2.7	20.95	21.00	7.6	12,198	0.06%
2019/03/11	1	20.90	4	20.90	20.80	-3	12,255	-0.02%
2019/03/07	10	20.85	2	20.90	20.95	8	13,755	0.06%
2019/03/06	1	20.85	2	20.90	20.90	-1	13,759	-0.01%
2019/03/05	12.2	20.80	0	0.00	20.80	12.2	13,811	0.09%
2019/03/04	6.4	20.76	6.1	20.94	20.95	0.3	13,833	0.00%
2019/02/27	1	20.70	0	0.00	20.80	1	13,662	0.01%
2019/02/26	0.1	20.80	20	20.75	20.80	-19.9	13,556	-0.15%
2019/02/25	1.1	20.80	1	20.75	20.80	0.1	13,491	0.00%
2019/02/22	7.4	20.80	0	0.00	20.80	7.4	13,473	0.06%
2019/02/21	0	20.70	0.7	20.70	20.70	-0.7	13,426	-0.01%
2019/02/20	25.1	20.60	0	0.00	20.60	25.1	13,380	0.19%
2019/02/19	1.1	20.60	0	0.00	20.55	1.1	13,330	0.01%
2019/02/18	0.9	20.65	2	20.65	20.60	-1.1	13,292	-0.01%
2019/02/15	0	20.60	0	0.00	20.50	0	13,282	0.00%
2019/02/14	20.1	20.68	0	0.00	20.60	20.1	13,277	0.15%
2019/02/13	6	20.64	0	0.00	20.60	6	13,139	0.05%
2019/02/12	1.5	20.62	2	20.60	20.60	-0.5	12,983	0.00%
2019/02/11	19.2	20.41	3	20.40	20.40	16.2	13,010	0.12%
2019/01/29	0	20.35	0	0.00	20.35	0	12,803	0.00%
2019/01/28	0.3	20.35	0	0.00	20.30	0.3	12,742	0.00%
2019/01/25	0.5	20.25	0	0.00	20.25	0.5	12,709	0.00%
2019/01/24	0	20.20	0	0.00	20.20	0	12,642	0.00%
2019/01/23	2	20.15	0.3	20.20	20.10	1.7	12,812	0.01%
2019/01/22	0	0.00	1	20.25	20.25	-1	12,967	-0.01%
2019/01/21	1	20.10	1	20.25	20.15	0	12,872	0.00%
2019/01/18	0	20.20	5	20.19	20.20	-5	12,918	-0.04%
2019/01/17	5.3	19.98	2	20.03	20.05	3.3	13,148	0.03%
2019/01/16	2	20.00	27	20.05	20.00	-25	13,252	-0.19%
2019/01/15	5	19.97	9	20.08	20.15	-4	13,330	-0.03%
2019/01/14	5.7	20.07	0	0.00	20.20	5.7	13,072	0.04%
2019/01/11	0	20.20	1	20.20	20.20	-1	13,167	-0.01%
2019/01/10	0.6	20.20	0	0.00	20.20	0.6	13,134	0.00%
2019/01/09	0	20.20	5	20.17	20.20	-5	13,208	-0.04%
2019/01/08	146.5	19.90	3	20.00	19.95	143.5	13,166	1.09%	大買/鉅額交易
2019/01/07	0.1	20.00	1	19.95	20.00	-0.9	13,344	-0.01%
2019/01/04	0.5	19.90	13	19.85	19.85	-12.5	13,757	-0.09%
2019/01/03	0.3	19.95	0	0.00	19.90	0.3	14,644	0.00%
2019/01/02	13.3	19.70	1	20.00	19.80	12.3	14,784	0.08%
2018/12/28	0.3	20.00	2.3	19.98	20.00	-2	14,930	-0.01%
2018/12/27	2	19.78	19	19.90	19.85	-17	15,072	-0.11%
2018/12/26	0	19.75	0	0.00	19.70	0	15,158	0.00%
2018/12/25	7.3	19.66	0	0.00	19.65	7.3	15,243	0.05%
2018/12/24	4	19.66	2	19.80	19.80	2	15,418	0.01%
2018/12/22	13	19.75	4.1	19.75	19.70	8.9	15,400	0.06%
2018/12/21	5	19.75	3	19.83	19.75	2	15,610	0.01%
2018/12/20	2	19.85	12	19.90	19.90	-10	15,670	-0.06%
2018/12/19	32.1	19.70	2	19.80	19.90	30.1	15,710	0.19%
2018/12/18	2.3	19.79	2	19.80	19.80	0.3	15,626	0.00%
2018/12/17	6.7	19.87	0	0.00	19.85	6.7	15,797	0.04%
2018/12/14	20.6	19.90	0	0.00	19.95	20.6	15,718	0.13%
2018/12/13	5	19.80	0	0.00	19.90	5	15,678	0.03%
2018/12/12	13	19.82	0	0.00	19.75	13	15,670	0.08%
2018/12/11	2.2	19.78	0	0.00	19.75	2.2	15,534	0.01%
2018/12/10	5	19.80	0	0.00	19.75	5	15,478	0.03%
2018/12/07	2.1	19.88	0	0.00	19.85	2.1	15,470	0.01%
2018/12/06	15	19.89	0	0.00	19.90	15	15,479	0.10%
2018/12/05	26.2	19.91	0	0.00	19.95	26.2	15,370	0.17%
2018/12/04	5.1	20.00	0	0.00	20.00	5.1	15,341	0.03%
2018/12/03	7	20.09	2	20.15	20.05	5	15,249	0.03%
2018/11/30	4.7	20.06	0	0.00	19.95	4.7	14,999	0.03%
2018/11/29	0	20.25	4	20.35	20.20	-4	13,787	-0.03%
2018/11/28	3.3	20.18	0	0.00	20.25	3.3	13,781	0.02%
2018/11/27	2	20.20	0	0.00	20.35	2	13,689	0.01%
2018/11/26	2	20.30	1	20.45	20.20	1	13,754	0.01%
2018/11/23	0.1	20.30	3	20.35	20.30	-2.9	13,674	-0.02%
2018/11/22	0.7	20.35	0	0.00	20.35	0.7	13,672	0.00%
2018/11/21	3	20.30	0	0.00	20.35	3	13,660	0.02%
2018/11/20	1	20.35	0	0.00	20.40	1	13,651	0.01%
2018/11/19	0.2	20.45	5	20.43	20.45	-4.8	13,610	-0.03%
2018/11/16	2.1	20.33	5	20.30	20.40	-2.9	13,653	-0.02%
2018/11/15	0.1	20.40	0.1	20.40	20.30	0	13,690	0.00%
2018/11/14	1.4	20.15	3	20.15	20.40	-1.6	13,744	-0.01%
2018/11/13	5.3	19.87	0	0.00	20.00	5.3	13,770	0.04%
2018/11/12	0.3	20.25	0	0.00	20.20	0.3	13,651	0.00%
2018/11/09	0	20.30	0	0.00	20.25	0	13,745	0.00%
2018/11/08	0.2	20.30	57.4	20.11	20.30	-57.1	13,805	-0.41%
2018/11/06	100	19.80	0	0.00	19.85	100	13,744	0.73%
2018/11/05	1.2	19.55	0	0.00	19.75	1.2	14,503	0.01%
2018/11/02	1	19.50	3	19.52	19.65	-2	15,174	-0.01%
2018/11/01	10.2	19.40	0	0.00	19.40	10.2	15,487	0.07%
2018/10/31	3.1	19.50	11	19.52	19.55	-7.9	15,679	-0.05%
2018/10/30	11	19.35	1	19.40	19.40	10	15,741	0.06%
2018/10/29	21.6	19.35	3	19.37	19.40	18.6	15,706	0.12%
2018/10/26	1	19.45	22.5	19.38	19.50	-21.5	15,824	-0.14%
2018/10/25	16	19.30	2.9	19.38	19.40	13.1	15,814	0.08%
2018/10/24	9	19.43	34	19.40	19.50	-25	15,712	-0.16%
2018/10/23	53	19.62	10	19.75	19.60	43	15,663	0.27%
2018/10/22	3	19.77	0.2	19.95	19.90	2.9	15,776	0.02%
2018/10/19	16	19.70	0	0.00	19.85	16	15,905	0.10%
2018/10/18	4.2	19.80	0	0.00	19.80	4.2	15,881	0.03%
2018/10/17	6.9	19.85	15	19.75	19.75	-8.1	15,910	-0.05%
2018/10/16	28.3	19.81	0	0.00	19.80	28.3	15,759	0.18%
2018/10/15	17	19.87	0	0.00	19.80	17	15,581	0.11%
2018/10/12	83.1	19.80	5	20.06	20.10	78.1	15,337	0.51%
2018/10/11	76	20.10	5	20.14	19.95	71	14,895	0.48%
2018/10/09	0	0.00	1	20.65	20.60	-1	13,961	-0.01%
2018/10/08	1	20.50	0	0.00	20.50	1	13,803	0.01%
2018/10/05	51.1	20.40	0	0.00	20.40	51.1	13,606	0.38%
2018/10/04	6	20.55	0	0.00	20.50	6	13,384	0.04%
2018/10/02	11	20.69	0	0.00	20.60	11	13,181	0.08%
2018/10/01	0	0.00	8.9	20.81	20.85	-8.9	13,018	-0.07%
2018/09/28	0	0.00	2	20.90	20.80	-2	13,046	-0.02%
2018/09/27	6.1	20.90	0	0.00	20.95	6.1	12,889	0.05%
2018/09/26	1	20.75	0	0.00	20.80	1	12,705	0.01%
2018/09/25	0	0.00	0.2	20.85	20.80	-0.2	12,703	0.00%
2018/09/21	9	20.69	0	0.00	20.70	9	12,669	0.07%
2018/09/20	0	20.70	0	0.00	20.60	0	12,513	0.00%
2018/09/19	1.1	20.46	0.5	20.60	20.55	0.6	12,606	0.00%
2018/09/17	6	20.40	160	20.40	20.40	-154	12,752	-1.21%	大賣/鉅額交易
2018/09/14	1	20.50	0	0.00	20.45	1	12,890	0.01%
2018/09/13	20.5	20.40	0.5	20.60	20.55	20	13,007	0.15%
2018/09/12	3	20.35	0	0.00	20.40	3	13,026	0.02%
2018/09/11	55	20.30	0	0.00	20.40	55	13,095	0.42%
2018/09/10	2	20.33	2	20.30	20.35	0	13,387	0.00%
2018/09/07	0.5	20.50	16	20.41	20.40	-15.5	13,665	-0.11%
2018/09/06	2	20.35	3	20.35	20.50	-1	13,713	-0.01%
2018/09/05	0.6	20.50	0	0.00	20.35	0.6	13,747	0.00%
2018/09/04	1	20.40	6	20.40	20.45	-5	13,715	-0.04%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/31	0	0.00	85.2	20.41	20.55	-85.2	13,770	-0.62%
2018/08/30	29	20.41	0	0.00	20.40	29	13,775	0.21%
2018/08/29	0.5	20.50	0	0.00	20.50	0.5	13,910	0.00%
2018/08/27	0	0.00	20	20.35	20.35	-20	13,980	-0.14%
2018/08/23	0.1	20.60	0	0.00	20.55	0.1	15,122	0.00%
2018/08/22	4	20.58	2	20.45	20.50	2	15,393	0.01%
2018/08/21	1.1	20.41	0	0.00	20.45	1.1	15,264	0.01%
2018/08/20	0	20.40	0	0.00	20.35	0	15,243	0.00%
2018/08/17	0.2	20.35	0	0.00	20.25	0.2	15,218	0.00%
2018/08/16	0.6	20.30	2	20.15	20.15	-1.4	15,237	-0.01%
2018/08/15	17	20.25	5	20.31	20.20	12	15,188	0.08%
2018/08/14	22	20.35	7	20.36	20.35	15	15,051	0.10%
2018/08/13	2	20.40	6	20.42	20.40	-4	15,029	-0.03%
2018/08/10	15	20.49	174.5	20.41	20.50	-159.5	14,979	-1.06%	大賣/鉅額交易
2018/08/09	30	21.32	134	21.40	21.35	-104	14,262	-0.73%	大賣/鉅額交易
2018/08/08	86	21.23	120	21.30	21.30	-34	13,596	-0.25%	大賣/
2018/08/07	100.1	21.25	0	0.00	21.25	100.1	13,425	0.75%
2018/08/06	0.1	21.20	0	0.00	21.20	0.1	13,258	0.00%
2018/08/03	5	21.00	11	21.00	21.05	-6	13,145	-0.05%
2018/08/02	36	20.99	0	0.00	20.95	36	13,076	0.28%
2018/08/01	22.3	21.05	5	21.03	21.05	17.3	12,969	0.13%
2018/07/31	15	20.98	3	21.05	21.05	12	12,901	0.09%
2018/07/30	0.2	21.00	0	0.00	21.00	0.2	12,737	0.00%
2018/07/25	1	20.75	0	0.00	20.80	1	12,412	0.01%
2018/07/24	1.2	20.81	0	0.00	20.85	1.2	12,438	0.01%
2018/07/23	1.1	20.66	2	20.65	20.75	-0.9	12,613	-0.01%
2018/07/20	0	20.70	0	0.00	20.70	0	12,632	0.00%
2018/07/13	1	20.60	0	0.00	20.65	1	12,872	0.01%
2018/07/12	0.2	20.60	0	0.00	20.60	0.2	12,895	0.00%
2018/07/11	2	20.50	0	0.00	20.40	2	12,950	0.02%
2018/07/09	0	0.00	1.2	20.36	20.35	-1.2	13,016	-0.01%
2018/07/06	1	20.16	0	0.00	20.25	1	13,005	0.01%
2018/07/05	2	20.20	0	0.00	20.20	2	12,962	0.02%
2018/07/03	2	20.30	0	0.00	20.20	2	13,139	0.02%
2018/07/02	16	20.44	0	0.00	20.30	16	13,109	0.12%
2018/06/28	5.2	20.30	100	20.25	20.35	-94.8	12,928	-0.73%
2018/06/27	0.1	20.40	2	20.35	20.35	-1.9	12,830	-0.01%
2018/06/26	23	20.40	1	20.40	20.35	22	12,851	0.17%
2018/06/25	2.1	20.46	0	0.00	20.45	2.1	12,814	0.02%
2018/06/20	0	20.60	0	0.00	20.50	0	12,782	0.00%
2018/06/19	7	20.49	102	20.50	20.40	-95	12,743	-0.75%	大賣/
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	4	20.79	21.3	20.70	20.70	-17.3	12,164	-0.14%
2018/06/12	11.2	21.04	0	0.00	20.90	11.2	12,537	0.09%
2018/06/11	4	21.05	0	0.00	21.10	4	12,523	0.03%
2018/06/08	0.1	21.00	0	0.00	21.05	0.1	12,609	0.00%
2018/06/07	0.2	21.00	1	21.10	21.10	-0.8	12,728	-0.01%
2018/06/06	5	21.00	7	20.92	21.00	-2	12,734	-0.02%
2018/06/05	0.1	20.90	10.3	20.86	20.90	-10.1	12,607	-0.08%
2018/06/04	0	0.00	7.1	20.81	20.85	-7.1	12,524	-0.06%
2018/06/01	5.1	20.36	0	0.00	20.75	5.1	12,550	0.04%
2018/05/31	35	20.53	0	0.00	20.35	35	12,429	0.28%
2018/05/30	6	20.62	37	20.72	20.55	-31	11,583	-0.27%
2018/05/29	0	0.00	10	20.90	20.95	-10	11,488	-0.09%
2018/05/28	1	20.85	8	20.90	20.95	-7	11,623	-0.06%
2018/05/24	0	0.00	0.2	20.75	20.75	-0.2	11,927	0.00%
2018/05/23	5.4	20.60	0	0.00	20.60	5.4	12,047	0.04%
2018/05/22	23	20.74	0	0.00	20.70	23	12,129	0.19%
2018/05/21	2	20.78	20	20.85	20.80	-18	12,281	-0.15%
2018/05/18	5	20.60	1	20.80	20.80	4	12,497	0.03%
2018/05/17	0	0.00	2.4	20.69	20.65	-2.4	12,745	-0.02%
2018/05/16	2	20.60	0	0.00	20.65	2	12,786	0.02%
2018/05/15	2	20.70	2	20.70	20.55	0	13,080	0.00%
2018/05/14	0.3	20.70	0	0.00	20.70	0.3	13,806	0.00%
2018/05/11	0.5	20.60	1	20.50	20.60	-0.5	13,895	0.00%
2018/05/10	0	0.00	1	20.30	20.35	-1	13,823	-0.01%
2018/05/09	10	20.33	0	0.00	20.30	10	13,841	0.07%
2018/05/08	5	20.32	0	0.00	20.35	5	13,913	0.04%
2018/05/07	2	20.33	0	0.00	20.30	2	13,992	0.01%
2018/05/04	1	20.35	0	0.00	20.30	1	13,988	0.01%
2018/05/03	1	20.40	0	0.00	20.40	1	13,969	0.01%
2018/04/30	4	20.38	21	20.45	20.40	-17	14,058	-0.12%
2018/04/27	0	0.00	6	20.30	20.45	-6	14,028	-0.04%
2018/04/26	1	20.50	0	0.00	20.50	1	13,954	0.01%
2018/04/24	0	20.50	2	20.45	20.50	-2	14,070	-0.01%
2018/04/23	0.4	20.50	0	0.00	20.50	0.4	14,225	0.00%
2018/04/20	3	20.35	5	20.35	20.40	-2	14,265	-0.01%
2018/04/19	3.1	20.35	0	0.00	20.40	3.1	14,392	0.02%
2018/04/16	1	20.25	102	20.25	20.25	-101	14,616	-0.69%	大賣/鉅額交易
2018/04/13	0	20.35	0	0.00	20.30	0	14,736	0.00%
2018/04/12	3.2	20.29	27.1	20.25	20.35	-23.8	14,991	-0.16%
2018/04/11	0	20.35	5	20.35	20.30	-5	15,149	-0.03%
2018/04/10	1	20.30	1	20.30	20.30	0	15,179	0.00%
2018/04/09	0	0.00	2	20.20	20.20	-2	15,205	-0.01%
2018/03/31	0	0.00	4	20.25	20.30	-4	15,155	-0.03%
2018/03/29	0.6	20.25	4	20.25	20.25	-3.4	15,097	-0.02%
2018/03/27	2.5	20.16	0	0.00	20.20	2.5	14,848	0.02%
2018/03/26	0	0.00	1	20.05	20.05	-1	14,743	-0.01%
2018/03/21	8	20.10	0	0.00	20.10	8	14,523	0.06%
2018/03/20	1	20.10	0	0.00	20.10	1	14,697	0.01%
2018/03/19	1	20.05	0	0.00	20.20	1	14,759	0.01%
2018/03/16	0	0.00	41	20.15	20.15	-41	14,755	-0.28%
2018/03/15	0	0.00	6	20.15	20.05	-6	14,458	-0.04%
2018/03/14	1	20.20	30	20.20	20.15	-29	14,458	-0.20%
2018/03/13	3.1	20.07	0	0.00	20.15	3.1	14,528	0.02%
2018/03/12	0.6	20.05	3	20.00	20.05	-2.4	14,424	-0.02%
2018/03/09	2	19.95	0	0.00	20.00	2	14,647	0.01%
2018/03/08	1	19.95	0	0.00	19.90	1	14,711	0.01%
2018/03/07	0	0.00	1	20.00	19.85	-1	14,827	-0.01%
2018/03/05	1.8	19.84	44	19.80	19.80	-42.2	15,202	-0.28%
2018/03/02	10.1	19.78	88	19.80	19.80	-78	15,164	-0.51%
2018/03/01	1	20.05	0	0.00	19.95	1	15,094	0.01%
2018/02/27	30	20.07	4.2	20.10	20.00	25.8	15,014	0.17%
2018/02/26	5.1	20.00	2	20.00	20.10	3.1	14,821	0.02%
2018/02/23	0	0.00	10	19.95	19.90	-10	14,730	-0.07%
2018/02/22	1	19.75	40	19.85	19.85	-39	14,828	-0.26%
2018/02/12	3	19.50	0	19.70	19.45	3	14,828	0.02%
2018/02/09	12	19.42	0.1	19.70	19.45	11.9	14,731	0.08%
2018/02/08	2	19.70	3	19.70	19.70	-1	14,738	-0.01%
2018/02/07	3	19.75	0	0.00	19.65	3	14,846	0.02%
2018/02/06	91	19.66	0	0.00	19.50	91	14,673	0.62%
2018/02/05	3.1	19.90	1	19.95	20.10	2.1	13,880	0.01%
2018/02/02	0.2	20.10	0	0.00	20.15	0.2	13,758	0.00%
2018/02/01	2.6	20.15	0	0.00	20.15	2.6	13,744	0.02%
2018/01/31	0	20.05	2	19.95	20.15	-2	13,795	-0.01%
2018/01/29	0.1	20.10	100	20.10	20.20	-99.9	13,903	-0.72%
2018/01/26	0	0.00	1.6	20.08	20.05	-1.6	14,056	-0.01%
2018/01/25	0.1	20.00	1	20.10	20.10	-0.9	14,021	-0.01%
2018/01/24	5	19.90	2	19.95	20.00	3	14,001	0.02%
2018/01/23	0.4	19.95	52	20.00	20.00	-51.6	14,034	-0.37%
2018/01/22	0	0.00	66.7	20.00	20.00	-66.7	14,205	-0.47%
2018/01/19	7	20.00	0	0.00	20.05	7	14,874	0.05%
2018/01/18	10	20.00	0	0.00	20.05	10	15,315	0.07%
2018/01/17	0	0.00	3	20.02	20.05	-3	15,281	-0.02%
2018/01/16	7.2	20.00	0	0.00	20.00	7.2	15,215	0.05%
2018/01/15	0	20.00	1	19.90	20.00	-1	15,109	-0.01%
2018/01/12	2.5	19.81	0	0.00	19.85	2.5	15,158	0.02%
2018/01/11	5	19.75	0	0.00	19.85	5	15,111	0.03%
2018/01/10	0	0.00	69.3	19.81	19.85	-69.3	15,259	-0.45%
2018/01/09	1.3	19.85	2	19.90	19.85	-0.7	15,173	0.00%
2018/01/08	3	19.85	9	19.89	19.85	-6	15,307	-0.04%
2018/01/05	0.1	19.70	48	19.62	19.70	-48	15,164	-0.32%
2018/01/04	10	19.55	0	0.00	19.60	10	15,330	0.07%
2018/01/03	4	19.55	29	19.50	19.55	-25	15,580	-0.16%
2018/01/02	0.1	19.55	0	0.00	19.55	0.1	15,625	0.00%