第一金 (2892)-中國信託-新竹券商分點個股進出

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
27.40
漲跌
▲0.05
漲幅
+0.18%
成交量
8,536張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/03	9.9	27.45	5.3	27.50	27.40	4.5	13,683	0.03%
2024/05/02	40	27.45	5.2	27.45	27.35	34.8	13,648	0.26%
2024/04/30	1	27.35	20	27.45	27.35	-19	13,538	-0.14%
2024/04/29	40.6	27.49	48	27.43	27.50	-7.4	13,486	-0.06%
2024/04/26	67	26.95	90	26.95	26.95	-23	13,225	-0.17%
2024/04/25	3.2	26.97	10	26.98	26.90	-6.8	13,260	-0.05%
2024/04/24	0.5	27.15	0	0.00	27.20	0.5	13,199	0.00%
2024/04/23	0	0.00	0	27.10	27.15	0	13,552	0.00%
2024/04/22	0.1	27.00	104	26.81	27.10	-103.9	13,709	-0.76%	大賣/鉅額交易
2024/04/19	13.5	26.62	0	0.00	26.65	13.5	13,683	0.10%
2024/04/18	0	0.00	2	26.95	26.90	-2	13,366	-0.01%
2024/04/17	31.1	26.95	0	0.00	26.90	31.1	13,304	0.23%
2024/04/16	12	26.86	2	26.85	26.75	10	13,255	0.08%
2024/04/15	5.3	27.16	1.1	27.35	27.20	4.3	12,912	0.03%
2024/04/12	112	27.25	0.1	27.35	27.35	111.9	12,922	0.87%	大買/鉅額交易
2024/04/11	0	0.00	100	27.45	27.45	-100	12,870	-0.78%
2024/04/10	5.4	27.51	2	27.60	27.50	3.4	12,862	0.03%
2024/04/09	100	27.55	2.1	27.55	27.55	97.9	12,897	0.76%
2024/04/08	3	27.45	0	0.00	27.45	3	12,933	0.02%
2024/04/03	16	27.37	0	0.00	27.15	16	12,931	0.12%
2024/04/02	4	27.60	0	0.00	27.75	4	12,738	0.03%
2024/04/01	6.4	27.72	9.1	27.88	27.75	-2.7	12,763	-0.02%
2024/03/29	2	27.70	0	0.00	27.70	2	12,727	0.02%
2024/03/28	0.1	27.70	3	27.63	27.60	-3	12,575	-0.02%
2024/03/27	5.3	27.73	0	0.00	27.70	5.3	12,472	0.04%
2024/03/26	0	27.65	1	27.80	27.80	-1	12,502	-0.01%
2024/03/25	0.2	27.65	1	27.65	27.70	-0.8	12,610	-0.01%
2024/03/22	2.5	27.52	4.7	27.52	27.60	-2.2	12,632	-0.02%
2024/03/21	1	27.50	12	27.56	27.55	-11	12,499	-0.09%
2024/03/20	2.1	27.25	1	27.30	27.20	1.1	12,578	0.01%
2024/03/19	0	27.45	22	27.45	27.35	-22	12,480	-0.18%
2024/03/18	3.1	27.49	3	27.40	27.45	0.1	12,439	0.00%
2024/03/15	0.2	27.65	0	0.00	27.60	0.2	12,363	0.00%
2024/03/14	6	27.50	6.1	27.54	27.65	-0.1	11,837	0.00%
2024/03/13	9	27.07	1	27.30	27.25	8	11,503	0.07%
2024/03/12	4	27.01	0	0.00	27.05	4	11,330	0.04%
2024/03/11	2.4	27.09	1	27.15	27.05	1.4	11,319	0.01%
2024/03/08	3	27.17	22.6	27.14	27.10	-19.6	11,310	-0.17%
2024/03/07	2	27.00	0.2	27.10	27.00	1.8	11,333	0.02%
2024/03/06	2.1	27.00	5.2	27.05	27.10	-3.1	11,411	-0.03%
2024/03/05	9	26.96	25	26.92	26.90	-16	11,789	-0.14%
2024/03/04	13.4	26.95	1.5	27.00	26.95	11.9	11,792	0.10%
2024/03/01	3	27.05	3.1	27.10	27.05	-0.1	11,812	0.00%
2024/02/29	14.1	26.96	0	0.00	27.10	14.1	11,947	0.12%
2024/02/27	1.5	27.02	0	0.00	26.90	1.5	11,741	0.01%
2024/02/26	6.9	26.98	0	27.05	26.90	6.9	11,702	0.06%
2024/02/23	4	27.18	0	0.00	27.15	4	11,600	0.03%
2024/02/22	0	0.00	1.1	27.25	27.25	-1.1	11,877	-0.01%
2024/02/21	9	27.23	0	0.00	27.20	9	11,862	0.08%
2024/02/20	16.1	27.40	3.1	27.40	27.40	12.9	11,915	0.11%
2024/02/19	0.1	26.95	22.2	27.12	27.20	-22.1	12,068	-0.18%
2024/02/16	0.2	26.90	1.6	26.92	26.85	-1.4	12,124	-0.01%
2024/02/15	1.7	26.83	9.1	26.98	26.75	-7.4	12,089	-0.06%
2024/02/05	0.1	26.90	1	26.75	26.80	-0.9	11,901	-0.01%
2024/02/02	1	26.85	2	27.00	27.00	-1	11,830	-0.01%
2024/01/31	1	26.60	0.1	26.65	26.60	0.9	11,711	0.01%
2024/01/30	13	26.62	0	0.00	26.50	13	11,655	0.11%
2024/01/29	0.6	26.80	52	26.90	26.80	-51.4	11,718	-0.44%
2024/01/26	2	26.75	0	0.00	26.85	2	11,764	0.02%
2024/01/25	2.2	26.61	0	0.00	26.65	2.2	11,726	0.02%
2024/01/24	1	26.50	0	0.00	26.60	1	11,714	0.01%
2024/01/23	2	26.55	0	0.00	26.50	2	11,731	0.02%
2024/01/22	2.1	26.48	0	0.00	26.40	2.1	11,756	0.02%
2024/01/19	8	26.40	1	26.45	26.45	7	11,730	0.06%
2024/01/18	5	26.28	0.7	26.35	26.20	4.3	11,764	0.04%
2024/01/17	43.3	26.28	0	0.00	26.10	43.3	11,754	0.37%
2024/01/16	12.2	26.59	8.2	26.53	26.50	3.9	11,459	0.03%
2024/01/15	1.3	26.87	0.1	27.00	26.80	1.2	11,258	0.01%
2024/01/12	11	26.90	3	26.90	26.90	8	11,395	0.07%
2024/01/10	2.4	27.05	0.8	27.10	26.90	1.6	11,439	0.01%
2024/01/09	15	27.19	0	0.00	27.05	15	11,468	0.13%
2024/01/08	1	27.01	5	27.30	27.25	-4	11,481	-0.03%
2024/01/05	3	27.18	0	0.00	27.00	3	11,476	0.03%
2024/01/04	0	0.00	5	27.20	27.00	-5	11,549	-0.04%
2024/01/03	3	27.04	0	0.00	27.00	3	11,752	0.03%
2024/01/02	0	0.00	31	27.45	27.25	-31	11,700	-0.26%
2023/12/29	4	27.34	5	27.40	27.40	-1	11,710	-0.01%
2023/12/28	0	27.20	6.9	27.23	27.45	-6.9	11,986	-0.06%
2023/12/27	30.5	27.00	0.1	27.10	27.20	30.4	11,954	0.25%
2023/12/26	1.4	26.95	2	26.95	27.00	-0.6	11,949	0.00%
2023/12/25	4	26.74	0.1	26.85	26.85	3.9	11,980	0.03%
2023/12/22	4	26.79	0	0.00	26.75	4	12,098	0.03%
2023/12/21	2	26.80	0	0.00	26.80	2	12,206	0.02%
2023/12/20	29.1	26.98	0	0.00	26.90	29.1	12,190	0.24%
2023/12/19	9	27.26	2	27.20	27.20	7	12,031	0.06%
2023/12/18	0.3	27.50	0	0.00	27.50	0.3	12,109	0.00%
2023/12/15	0.3	27.65	3	27.57	27.35	-2.7	12,182	-0.02%
2023/12/14	2	27.48	3	27.62	27.60	-1	11,961	-0.01%
2023/12/13	1.4	27.44	1	27.50	27.40	0.4	11,858	0.00%
2023/12/12	0.5	27.55	0	0.00	27.50	0.5	12,137	0.00%
2023/12/11	4.2	27.51	57.2	27.50	27.55	-53	12,210	-0.43%
2023/12/08	8	27.50	2	27.48	27.60	6	12,224	0.05%
2023/12/07	2	27.48	0	0.00	27.45	2	12,328	0.02%
2023/12/06	0	0.00	0.3	27.53	27.60	-0.3	12,344	0.00%
2023/12/05	0	27.35	1	27.30	27.35	-1	12,239	-0.01%
2023/12/04	16	27.38	0	0.00	27.35	16	12,220	0.13%
2023/12/01	23	27.51	0	0.00	27.35	23	12,174	0.19%
2023/11/30	0.4	27.70	2.1	27.60	27.70	-1.7	12,014	-0.01%
2023/11/28	0	27.55	5.2	27.80	27.60	-5.2	11,458	-0.05%
2023/11/27	12.1	27.58	0	0.00	27.45	12.1	11,698	0.10%
2023/11/24	10	27.65	11	27.70	27.65	-1	11,623	-0.01%
2023/11/22	0	0.00	1.6	27.76	27.70	-1.6	11,480	-0.01%
2023/11/21	0	0.00	2.1	27.63	27.85	-2.1	11,594	-0.02%
2023/11/20	2.1	27.29	3	27.30	27.45	-0.9	11,446	-0.01%
2023/11/17	1.1	27.45	12.2	27.56	27.55	-11.1	11,503	-0.10%
2023/11/16	0.2	27.20	8	27.28	27.50	-7.8	11,395	-0.07%
2023/11/15	0.3	27.20	4	27.08	27.15	-3.8	11,271	-0.03%
2023/11/14	0	0.00	2	27.00	26.95	-2	11,277	-0.02%
2023/11/13	0.4	26.90	2.1	26.80	26.90	-1.7	11,486	-0.02%
2023/11/10	1.2	26.81	3	26.90	26.85	-1.8	11,695	-0.02%
2023/11/09	2.4	26.89	1	26.90	26.80	1.4	11,906	0.01%
2023/11/08	0	26.90	4	26.84	26.85	-4	12,160	-0.03%
2023/11/07	3	26.85	1	26.80	26.85	2	12,848	0.02%
2023/11/06	6	26.95	0	0.00	26.90	6	13,334	0.05%
2023/11/03	0.5	26.50	3	26.55	26.70	-2.5	13,520	-0.02%
2023/11/02	0.4	26.40	0	0.00	26.35	0.4	13,641	0.00%
2023/11/01	0	0.00	0	26.20	26.15	0	13,861	0.00%
2023/10/30	7	25.93	0	0.00	25.90	7	14,466	0.05%
2023/10/27	3.9	26.00	1	25.95	26.00	2.9	14,522	0.02%
2023/10/26	11	25.86	0	0.00	25.85	11	14,678	0.08%
2023/10/25	3.2	26.03	0	0.00	25.95	3.2	14,611	0.02%
2023/10/24	4	26.00	200	26.00	26.00	-196	14,735	-1.33%	大賣/鉅額交易
2023/10/23	4	26.06	0	0.00	26.00	4	14,869	0.03%
2023/10/20	9.4	26.05	40.7	26.14	26.20	-31.3	14,880	-0.21%
2023/10/19	2	26.43	0	0.00	26.40	2	14,692	0.01%
2023/10/18	0	0.00	12	26.69	26.70	-12	14,710	-0.08%
2023/10/17	2.1	26.56	0	0.00	26.65	2.1	14,709	0.01%
2023/10/16	1.4	26.64	0	0.00	26.75	1.4	14,736	0.01%
2023/10/13	6.2	26.77	0	0.00	26.70	6.2	14,838	0.04%
2023/10/12	0.8	26.95	0	0.00	27.00	0.8	14,904	0.01%
2023/10/11	0.2	26.70	150	26.72	26.85	-149.8	14,925	-1.00%	大賣/鉅額交易
2023/10/06	1	26.45	2	26.25	26.55	-1	14,759	-0.01%
2023/10/05	2.5	26.21	4.3	26.20	26.20	-1.7	14,787	-0.01%
2023/10/04	17	26.09	0	0.00	26.00	17	14,770	0.12%
2023/10/03	10.1	26.42	0	26.60	26.40	10.1	14,554	0.07%
2023/10/02	1	26.50	30	26.60	26.55	-29	14,675	-0.20%
2023/09/28	3	26.52	4	26.50	26.55	-1	14,899	-0.01%
2023/09/27	6.9	26.49	8	26.51	26.50	-1.1	14,900	-0.01%
2023/09/26	4	26.56	0	0.00	26.55	4	14,850	0.03%
2023/09/25	0	26.75	2	26.75	26.90	-2	14,744	-0.01%
2023/09/22	1	26.60	1	26.55	26.65	0	14,802	0.00%
2023/09/21	8.1	26.68	0	0.00	26.55	8.1	14,822	0.05%
2023/09/20	3.1	26.98	0	0.00	27.00	3.1	14,912	0.02%
2023/09/19	0	27.05	3	27.03	27.10	-3	14,854	-0.02%
2023/09/18	5.1	26.95	0	0.00	27.00	5.1	14,960	0.03%
2023/09/15	8.3	26.86	0	0.00	26.90	8.3	15,054	0.05%
2023/09/13	4	26.66	10	26.70	26.75	-6	14,706	-0.04%
2023/09/12	6	26.67	0	0.00	26.75	6	14,916	0.04%
2023/09/11	1	26.61	0	0.00	26.60	1	14,954	0.01%
2023/09/08	1	26.55	0	0.00	26.55	1	14,958	0.01%
2023/09/07	1	26.45	0	0.00	26.45	1	15,063	0.01%
2023/09/06	4	26.45	4	26.55	26.40	0	15,125	0.00%
2023/09/05	5	26.60	2	26.65	26.60	3	15,065	0.02%
2023/09/04	7.1	26.48	1	26.60	26.60	6.1	15,105	0.04%
2023/09/01	6	26.56	0	0.00	26.45	6	15,193	0.04%
2023/08/31	13	26.41	0	0.00	26.30	13	15,220	0.09%
2023/08/30	5.5	26.66	0	0.00	26.70	5.5	14,856	0.04%
2023/08/29	1.6	26.57	0	0.00	26.70	1.6	14,995	0.01%
2023/08/28	18.8	26.63	0	0.00	26.55	18.8	15,349	0.12%
2023/08/25	7.1	26.42	0	0.00	26.25	7.1	16,008	0.04%
2023/08/23	3	26.30	1	26.30	26.30	2	15,980	0.01%
2023/08/22	7	26.24	0	0.00	26.25	7	15,982	0.04%
2023/08/21	9.4	26.26	0	0.00	26.25	9.4	16,085	0.06%
2023/08/18	16	26.31	0	0.00	26.20	16	16,093	0.10%
2023/08/17	7.1	25.96	0	0.00	26.10	7.1	16,002	0.04%
2023/08/16	29.5	26.16	0.5	26.20	26.10	29	15,857	0.18%
2023/08/15	63.2	26.65	0	0.00	26.50	63.2	15,730	0.40%
2023/08/14	26.5	26.92	0.7	26.88	26.85	25.8	15,664	0.16%
2023/08/11	48.9	27.48	0	0.00	27.20	48.9	15,622	0.31%
2023/08/10	21.7	29.12	13	29.17	29.25	8.7	14,981	0.06%
2023/08/09	4	29.00	0	29.00	29.15	4	14,518	0.03%
2023/08/08	0	29.05	10	29.05	28.85	-10	14,259	-0.07%
2023/08/07	1	28.91	2	29.00	28.95	-1	14,089	-0.01%
2023/08/04	3	28.75	1	29.00	28.75	2	13,884	0.01%
2023/08/02	6.9	28.93	0	0.00	28.90	6.9	13,674	0.05%
2023/08/01	1	29.05	0	0.00	29.25	1	13,459	0.01%
2023/07/31	17.1	29.09	3	29.15	29.05	14.1	13,406	0.11%
2023/07/28	2.9	28.82	2	28.80	28.80	0.9	13,397	0.01%
2023/07/27	16.4	28.72	0	0.00	28.70	16.4	13,514	0.12%
2023/07/26	0	28.35	0	0.00	28.70	0	13,506	0.00%
2023/07/25	0	0.00	0.2	28.30	28.35	-0.2	13,371	0.00%
2023/07/24	10.1	28.10	2	28.05	28.05	8.1	13,347	0.06%
2023/07/21	1	28.30	7.3	28.25	28.20	-6.3	13,466	-0.05%
2023/07/20	0.1	28.24	3	28.30	28.30	-2.9	13,569	-0.02%
2023/07/19	0	28.30	14.3	28.19	28.15	-14.3	13,525	-0.11%
2023/07/18	1.1	28.34	17	28.36	28.30	-15.9	13,445	-0.12%
2023/07/17	1.1	28.22	8	28.20	28.25	-7	13,284	-0.05%
2023/07/14	0	0.00	15.3	28.00	28.15	-15.3	13,188	-0.12%
2023/07/13	0	28.00	5.6	27.97	27.90	-5.6	13,078	-0.04%
2023/07/12	0.1	27.80	20.2	27.90	27.90	-20.1	13,048	-0.15%
2023/07/11	0	0.00	2	27.80	27.80	-2	13,029	-0.02%
2023/07/10	6.2	27.24	3	27.35	27.30	3.2	12,990	0.02%
2023/07/07	38.6	27.15	0	0.00	27.20	38.6	12,914	0.30%
2023/07/06	24.1	27.51	1	27.65	27.40	23.1	12,789	0.18%
2023/07/05	0	27.90	0	0.00	27.80	0	12,500	0.00%
2023/07/04	1	27.70	0	0.00	27.80	1	12,439	0.01%
2023/07/03	31	27.70	0	0.00	27.70	31	12,482	0.25%
2023/06/30	11.1	27.63	2	27.75	27.65	9.1	12,546	0.07%
2023/06/29	3.4	27.62	20	27.60	27.70	-16.7	12,489	-0.13%
2023/06/28	31	27.62	3	27.55	27.65	28	12,480	0.22%
2023/06/27	0	0.00	0.1	27.80	27.70	-0.1	12,251	0.00%
2023/06/26	0.2	27.90	4	27.85	27.75	-3.9	12,265	-0.03%
2023/06/21	0.1	27.80	0	0.00	27.90	0.1	12,181	0.00%
2023/06/20	1.1	27.75	0	0.00	27.80	1.1	12,192	0.01%
2023/06/19	2.2	27.72	0.8	27.75	27.80	1.4	12,148	0.01%
2023/06/16	3	27.72	26	27.76	27.60	-23	12,157	-0.19%
2023/06/15	2.3	27.82	1	27.65	27.70	1.3	12,060	0.01%
2023/06/14	10	27.95	0.5	27.95	27.85	9.5	12,098	0.08%
2023/06/13	1	27.90	2	28.00	27.90	-1	12,293	-0.01%
2023/06/12	0.3	28.10	24.9	27.95	27.90	-24.7	12,397	-0.20%
2023/06/09	4	27.98	7	27.98	27.95	-3	12,589	-0.02%
2023/06/08	36	27.90	7.1	27.90	27.95	28.9	12,812	0.23%
2023/06/07	0	0.00	2	27.85	27.90	-2	12,920	-0.02%
2023/06/06	0.1	27.85	2	27.85	27.75	-1.9	12,970	-0.01%
2023/06/05	0.1	27.85	1	27.75	27.75	-0.9	12,977	-0.01%
2023/06/02	21	27.63	0.5	27.80	27.60	20.5	12,869	0.16%
2023/06/01	2	27.63	0.5	27.85	27.65	1.5	12,829	0.01%
2023/05/31	1	27.95	4	28.10	28.10	-3	12,634	-0.02%
2023/05/30	0.1	28.00	2.1	28.00	28.10	-2	12,213	-0.02%
2023/05/29	2	27.97	1	28.00	28.00	1	12,487	0.01%
2023/05/26	3	27.67	0	0.00	27.75	3	13,131	0.02%
2023/05/24	0.1	28.00	0	0.00	28.00	0.1	13,321	0.00%
2023/05/23	2	27.98	9	28.10	28.15	-7	13,239	-0.05%
2023/05/22	0.1	28.10	3.3	28.10	28.00	-3.3	13,275	-0.02%
2023/05/19	0	28.00	1.4	28.03	28.10	-1.4	13,337	-0.01%
2023/05/18	20.1	27.95	23.5	27.97	28.05	-3.4	13,359	-0.03%
2023/05/17	3.1	27.94	3	27.92	27.90	0.1	13,333	0.00%
2023/05/16	5	27.55	1	27.45	27.55	4	13,251	0.03%
2023/05/15	0.2	27.30	9.1	27.21	27.40	-8.9	13,290	-0.07%
2023/05/12	6	27.34	0	0.00	27.25	6	13,371	0.04%
2023/05/10	0.2	27.70	0.5	27.55	27.50	-0.3	13,390	0.00%
2023/05/09	0.5	27.40	1	27.45	27.55	-0.5	13,446	0.00%
2023/05/08	0.5	27.15	0.2	27.20	27.40	0.4	13,541	0.00%
2023/05/05	4	27.01	0.5	27.05	27.10	3.5	13,588	0.03%
2023/05/04	3	26.97	3	27.00	27.05	0	13,797	0.00%
2023/05/03	4.2	26.92	3.2	26.97	26.95	1.1	13,896	0.01%
2023/05/02	2	27.15	1	27.20	27.20	1	14,475	0.01%
2023/04/28	71.5	27.00	0	0.00	27.10	71.5	15,051	0.48%
2023/04/27	1	27.00	0	0.00	27.00	1	15,111	0.01%
2023/04/26	0	26.90	1	27.00	27.05	-1	15,197	-0.01%
2023/04/25	1	26.95	2.5	26.86	26.90	-1.5	15,143	-0.01%
2023/04/24	1.1	26.90	0	0.00	26.95	1.1	15,189	0.01%
2023/04/21	0.2	26.90	0	0.00	26.90	0.2	15,471	0.00%
2023/04/20	0.1	26.90	0	0.00	26.80	0.1	15,606	0.00%
2023/04/19	11.3	26.85	0	0.00	26.85	11.3	15,900	0.07%
2023/04/18	0	0.00	1	26.85	26.90	-1	15,936	-0.01%
2023/04/17	0.4	27.00	0	0.00	26.75	0.4	16,033	0.00%
2023/04/13	1	26.70	0	0.00	26.75	1	16,146	0.01%
2023/04/12	0.2	26.65	0	0.00	26.70	0.2	16,240	0.00%
2023/04/11	0	0.00	22.2	26.55	26.65	-22.2	16,365	-0.14%
2023/04/10	1.5	26.54	0	0.00	26.55	1.5	16,346	0.01%
2023/04/07	1	26.50	3	26.55	26.50	-2	16,357	-0.01%
2023/04/06	0.1	26.65	2	26.53	26.60	-1.9	16,385	-0.01%
2023/03/31	2.2	26.40	2	26.45	26.45	0.2	16,314	0.00%
2023/03/29	0	0.00	3.2	26.35	26.45	-3.2	16,253	-0.02%
2023/03/28	0	26.35	5	26.32	26.25	-5	16,262	-0.03%
2023/03/27	0	26.45	0	0.00	26.35	0	16,325	0.00%
2023/03/23	0	26.25	0	0.00	26.40	0	16,490	0.00%
2023/03/22	0.6	26.10	2	26.20	26.20	-1.4	16,504	-0.01%
2023/03/21	0	0.00	5	25.77	25.85	-5	16,642	-0.03%
2023/03/20	8	25.60	31	25.58	25.65	-23	16,642	-0.14%
2023/03/17	7.1	25.89	1.1	25.90	25.80	6	16,569	0.04%
2023/03/16	8	25.66	1	25.65	25.80	7	16,434	0.04%
2023/03/15	6.3	25.99	1	26.05	25.90	5.3	16,402	0.03%
2023/03/14	15.1	26.04	0	0.00	26.00	15.1	16,502	0.09%
2023/03/13	8	26.22	0	0.00	26.25	8	16,301	0.05%
2023/03/10	5.1	26.40	0	0.00	26.35	5.1	16,140	0.03%
2023/03/09	17	26.64	1	26.65	26.65	16	16,124	0.10%
2023/03/08	0	26.65	0	0.00	26.75	0	16,685	0.00%
2023/03/07	0	0.00	2.1	26.55	26.70	-2.1	16,765	-0.01%
2023/03/06	3	26.38	3	26.47	26.45	0	16,949	0.00%
2023/03/03	20	26.30	0	0.00	26.35	20	16,939	0.12%
2023/03/02	6	26.48	0	0.00	26.30	6	16,937	0.04%
2023/03/01	37.3	26.57	0	26.65	26.60	37.2	16,798	0.22%
2023/02/24	2	26.93	40	26.95	26.80	-38	16,412	-0.23%
2023/02/23	0	26.95	1	27.00	27.05	-1	15,735	-0.01%
2023/02/22	2	26.65	0.6	26.90	26.95	1.4	15,670	0.01%
2023/02/21	0	0.00	0.1	26.75	26.70	-0.1	15,499	0.00%
2023/02/20	3.3	26.78	14.6	26.70	26.75	-11.3	15,648	-0.07%
2023/02/17	4.3	26.51	0.1	26.60	26.50	4.2	15,627	0.03%
2023/02/16	1	26.60	3.1	26.62	26.55	-2.1	15,691	-0.01%
2023/02/15	5	26.48	0	0.00	26.45	5	15,819	0.03%
2023/02/14	0	0.00	7	26.66	26.70	-7	15,762	-0.04%
2023/02/13	0	26.40	3	26.50	26.60	-3	15,693	-0.02%
2023/02/10	0.1	26.30	3.1	26.30	26.35	-2.9	15,634	-0.02%
2023/02/09	0	0.00	2	26.10	26.15	-2	15,601	-0.01%
2023/02/08	12	26.10	0.4	26.15	26.10	11.7	15,647	0.07%
2023/02/07	0	0.00	26	26.10	26.10	-26	15,721	-0.17%
2023/02/06	8	26.12	0	0.00	26.05	8	15,680	0.05%
2023/02/03	0.5	26.25	0	0.00	26.20	0.5	15,560	0.00%
2023/02/02	6.2	26.16	0	0.00	26.15	6.2	15,462	0.04%
2023/02/01	7	26.07	5.3	26.17	26.30	1.7	15,246	0.01%
2023/01/31	22.3	26.19	0	0.00	26.10	22.3	15,176	0.15%
2023/01/30	12	26.74	2	27.05	26.90	10	14,530	0.07%
2023/01/17	1	26.75	0	0.00	26.75	1	14,000	0.01%
2023/01/16	1.6	26.64	3.7	26.74	26.70	-2.1	14,044	-0.01%
2023/01/13	1	26.41	0.1	26.50	26.45	0.9	14,017	0.01%
2023/01/12	3.2	26.47	0	0.00	26.45	3.2	14,308	0.02%
2023/01/11	26.3	26.66	1	27.00	26.80	25.3	14,215	0.18%
2023/01/10	0.2	27.00	2	27.10	27.10	-1.9	14,050	-0.01%
2023/01/09	0.1	26.65	7	27.00	27.00	-7	14,075	-0.05%
2023/01/06	1	26.50	0	0.00	26.50	1	13,996	0.01%
2023/01/05	0.1	26.40	0	0.00	26.50	0.1	14,269	0.00%
2023/01/04	0.5	26.35	0	0.00	26.25	0.5	14,219	0.00%
2023/01/03	3.4	26.13	0	0.00	26.30	3.4	14,570	0.02%
2022/12/30	0	0.00	1.5	26.50	26.50	-1.5	14,499	-0.01%
2022/12/29	1.1	26.02	2.5	26.24	26.10	-1.4	14,570	-0.01%
2022/12/28	0.1	26.45	0	0.00	26.25	0.1	14,600	0.00%
2022/12/26	0.7	26.40	2	26.30	26.40	-1.4	15,067	-0.01%
2022/12/23	0.1	26.40	0	0.00	26.30	0.1	15,320	0.00%
2022/12/21	0.3	26.35	1	26.30	26.30	-0.7	15,797	0.00%
2022/12/20	0.6	26.36	0	0.00	26.30	0.6	15,983	0.00%
2022/12/19	1.1	26.30	0	0.00	26.30	1.1	16,092	0.01%
2022/12/16	0.1	26.30	0	0.00	26.20	0.1	16,053	0.00%
2022/12/15	1.2	26.36	0	0.00	26.40	1.2	16,007	0.01%
2022/12/14	0	0.00	1	26.35	26.35	-1	16,169	-0.01%
2022/12/13	6.1	26.19	0	0.00	26.00	6.1	16,162	0.04%
2022/12/12	0.5	26.25	0	0.00	26.40	0.5	16,068	0.00%
2022/12/09	1	26.25	0	0.00	26.20	1	16,567	0.01%
2022/12/08	1.1	26.20	0	0.00	26.30	1.1	16,548	0.01%
2022/12/06	0	0.00	6	26.08	25.90	-6	16,461	-0.04%
2022/12/05	1.6	25.94	0	0.00	25.90	1.6	16,290	0.01%
2022/12/02	3.5	25.90	0	0.00	25.85	3.5	16,262	0.02%
2022/12/01	3.4	26.20	0	0.00	26.20	3.4	16,286	0.02%
2022/11/30	3	26.07	6	26.22	26.20	-3	16,261	-0.02%
2022/11/29	2.5	25.99	3	26.05	26.20	-0.5	15,636	0.00%
2022/11/28	3.1	25.51	0	0.00	25.85	3.1	15,494	0.02%
2022/11/25	3	25.60	12	25.88	25.90	-9	15,448	-0.06%
2022/11/24	2.6	25.43	0	0.00	25.60	2.6	15,343	0.02%
2022/11/23	3.1	25.45	0	0.00	25.45	3.1	15,251	0.02%
2022/11/22	1	25.40	0	25.35	25.30	1	15,217	0.01%
2022/11/21	0.4	25.35	0	0.00	25.35	0.4	15,132	0.00%
2022/11/18	2.1	25.21	3	25.25	25.30	-0.9	15,085	-0.01%
2022/11/17	1	25.65	0	0.00	25.55	1	14,982	0.01%
2022/11/16	1	25.70	15	25.69	25.70	-14	15,010	-0.09%
2022/11/15	1.6	25.81	0	0.00	25.90	1.6	14,833	0.01%
2022/11/14	6	25.77	11	25.85	25.80	-5	14,741	-0.03%
2022/11/11	1.3	25.55	3	25.75	25.90	-1.7	14,501	-0.01%
2022/11/10	0.1	25.30	0	0.00	25.15	0.1	14,332	0.00%
2022/11/09	4	25.30	5	25.24	25.30	-1	14,352	-0.01%
2022/11/08	1	24.95	20	25.00	25.10	-19	14,290	-0.13%
2022/11/07	3.9	24.84	1	24.85	24.95	2.9	14,254	0.02%
2022/11/04	1	24.80	1	24.75	24.95	0	14,308	0.00%
2022/11/03	7	24.43	0	0.00	24.55	7	14,262	0.05%
2022/11/02	10	24.85	0	0.00	24.75	10	14,218	0.07%
2022/11/01	2.4	24.81	1	24.90	24.90	1.4	14,409	0.01%
2022/10/31	1.1	24.76	0	0.00	24.75	1.1	14,436	0.01%
2022/10/28	3	24.70	20	24.75	24.55	-17	14,652	-0.12%
2022/10/27	3.3	24.71	0	0.00	24.60	3.3	14,850	0.02%
2022/10/26	8	24.75	0	0.00	24.85	8	14,932	0.05%
2022/10/25	3	24.39	1	24.45	24.75	2	14,979	0.01%
2022/10/24	4	24.36	0.5	24.40	24.50	3.5	15,161	0.02%
2022/10/21	1.3	23.95	2	24.03	24.15	-0.7	15,163	0.00%
2022/10/20	4.1	23.25	0	0.00	23.75	4.1	15,189	0.03%
2022/10/19	8.3	23.84	0	0.00	23.75	8.3	14,930	0.06%
2022/10/18	5.1	24.03	0	0.00	24.05	5.1	14,910	0.03%
2022/10/17	6.1	24.00	12	24.04	24.00	-5.9	14,972	-0.04%
2022/10/14	2	24.45	3.4	24.51	24.45	-1.4	14,912	-0.01%
2022/10/13	5.5	24.70	10.3	24.51	24.55	-4.8	14,869	-0.03%
2022/10/12	1	25.00	1	25.20	25.15	0	14,573	0.00%
2022/10/11	7.4	25.08	4	25.10	25.00	3.4	14,633	0.02%
2022/10/07	5	25.46	0	0.00	25.50	5	14,359	0.03%
2022/10/06	0	0.00	3	25.65	25.80	-3	14,317	-0.02%
2022/10/05	2.2	25.60	0	0.00	25.45	2.2	14,397	0.02%
2022/10/04	6.9	25.36	10.3	25.79	25.55	-3.4	14,411	-0.02%
2022/10/03	5.4	25.57	3.5	25.59	25.65	1.8	14,232	0.01%
2022/09/30	7	26.07	0.5	26.15	26.00	6.5	14,164	0.05%
2022/09/29	6.1	26.21	5	26.23	26.35	1.1	14,154	0.01%
2022/09/28	2.5	26.35	0.4	26.34	26.35	2.2	14,075	0.02%
2022/09/27	0.9	26.30	13	26.25	26.60	-12.1	13,907	-0.09%
2022/09/26	3.4	26.38	2	26.35	26.25	1.4	13,928	0.01%
2022/09/23	2	26.75	0.2	26.67	26.65	1.8	14,030	0.01%
2022/09/22	2.3	26.51	0	0.00	26.50	2.3	14,280	0.02%
2022/09/21	0.3	26.70	0.5	26.75	26.75	-0.2	14,397	0.00%
2022/09/20	1.1	26.56	6	26.65	26.50	-5	14,439	-0.03%
2022/09/19	1.2	26.69	0	0.00	26.60	1.2	14,574	0.01%
2022/09/16	0.5	26.50	1.1	26.99	26.90	-0.6	14,830	0.00%
2022/09/15	0.1	26.55	0.7	26.45	26.45	-0.6	14,670	0.00%
2022/09/14	4.1	26.47	0	26.50	26.40	4.1	14,859	0.03%
2022/09/13	1	26.70	3	26.85	26.75	-2	15,390	-0.01%
2022/09/12	0.1	26.70	7	26.76	26.80	-6.9	15,786	-0.04%
2022/09/08	1.1	26.31	1	26.20	26.45	0.1	16,168	0.00%
2022/09/07	6	26.28	0.5	26.30	26.20	5.5	16,563	0.03%
2022/09/06	9	26.58	5	26.69	26.60	4	16,710	0.02%
2022/09/05	0	0.00	4	26.50	26.45	-4	16,861	-0.02%
2022/09/02	1	26.20	0	0.00	26.15	1	17,023	0.01%
2022/09/01	7.1	26.24	0	0.00	26.30	7.1	17,117	0.04%
2022/08/31	8	26.44	0	0.00	26.55	8	17,015	0.05%
2022/08/30	0.3	26.30	1.1	26.35	26.35	-0.8	17,038	0.00%
2022/08/29	18.4	26.18	0	26.45	26.35	18.4	17,074	0.11%
2022/08/26	1	26.55	3	26.60	26.65	-2	17,112	-0.01%
2022/08/25	4	26.53	1	26.50	26.55	3	17,237	0.02%
2022/08/24	3.9	26.13	0	0.00	26.25	3.9	17,596	0.02%
2022/08/23	3	26.25	2	26.20	26.15	1	18,826	0.01%
2022/08/22	14.1	26.50	0	0.00	26.60	14.1	19,109	0.07%
2022/08/19	0	0.00	3	26.60	26.80	-3	19,335	-0.02%
2022/08/18	0.1	26.75	2	26.70	26.80	-1.9	19,534	-0.01%
2022/08/17	3.1	26.72	0	0.00	26.80	3.1	19,732	0.02%
2022/08/16	2	26.48	2	26.50	26.55	0	19,947	0.00%
2022/08/15	3	26.58	3	26.65	26.60	0	20,364	0.00%
2022/08/12	3	26.60	0	0.00	26.65	3	20,639	0.01%
2022/08/11	0	0.00	0.5	26.70	26.80	-0.5	20,912	0.00%
2022/08/10	5.4	26.25	3	26.23	26.30	2.4	21,162	0.01%
2022/08/09	2	25.63	1	25.85	25.90	1	21,187	0.00%
2022/08/08	7	25.44	0	0.00	25.45	7	21,340	0.03%
2022/08/05	14	25.58	0	0.00	25.65	14	21,289	0.07%
2022/08/04	7	25.41	0	0.00	25.55	7	21,507	0.03%
2022/08/03	9	26.89	5	26.85	26.95	4	21,404	0.02%
2022/08/02	5	26.80	1	26.95	26.95	4	21,427	0.02%
2022/08/01	8	27.01	0	27.10	27.00	8	21,415	0.04%
2022/07/29	6	26.85	3	26.90	27.00	3	21,474	0.01%
2022/07/28	1	26.65	3	26.65	26.75	-2	21,233	-0.01%
2022/07/27	2.4	26.20	0	0.00	26.35	2.4	21,094	0.01%
2022/07/26	4	25.90	0	0.00	25.90	4	20,974	0.02%
2022/07/25	1	26.00	0	0.00	26.00	1	20,901	0.00%
2022/07/21	0.6	25.30	0	0.00	25.50	0.6	20,972	0.00%
2022/07/20	7	25.07	0	0.00	25.00	7	21,046	0.03%
2022/07/19	6	24.93	1	25.10	25.05	5	21,077	0.02%
2022/07/18	10.2	24.88	10	24.80	25.05	0.2	21,225	0.00%
2022/07/15	4	24.78	56.4	24.88	24.70	-52.4	21,225	-0.25%
2022/07/14	2	25.15	50	25.07	25.20	-48	21,294	-0.23%
2022/07/13	4.3	24.98	1.5	25.33	25.30	2.8	21,346	0.01%
2022/07/12	29.9	24.60	47.5	24.68	24.50	-17.6	21,402	-0.08%
2022/07/11	2.1	25.50	0	0.00	25.30	2.1	21,405	0.01%
2022/07/08	12	25.65	0	0.00	25.50	12	21,700	0.06%
2022/07/07	1	25.40	4	25.55	25.55	-3	21,745	-0.01%
2022/07/06	1	25.70	3	25.98	25.60	-2	21,680	-0.01%
2022/07/05	1	26.15	0	0.00	25.95	1	21,855	0.00%
2022/07/04	0	0.00	0	25.95	25.90	0	21,929	0.00%
2022/07/01	4	25.93	0.5	25.80	25.80	3.5	22,193	0.02%
2022/06/30	7.5	26.08	2	26.15	26.20	5.5	22,426	0.02%
2022/06/29	1	26.25	0	0.00	26.35	1	22,269	0.00%
2022/06/28	0.4	26.45	0	0.00	26.45	0.4	22,321	0.00%
2022/06/27	4	26.45	0	0.00	26.45	4	22,337	0.02%
2022/06/24	1	26.35	12	26.46	26.40	-11	22,154	-0.05%
2022/06/23	0	0.00	1	26.45	26.25	-1	21,934	0.00%
2022/06/22	0	0.00	1	26.45	26.30	-1	21,769	0.00%
2022/06/21	0	0.00	3	26.47	26.40	-3	21,655	-0.01%
2022/06/20	10.1	26.14	5	26.10	25.80	5.1	21,249	0.02%
2022/06/17	5.1	25.90	0	0.00	25.85	5.1	20,924	0.02%
2022/06/15	3	26.38	3.1	26.45	26.40	-0.1	20,682	0.00%
2022/06/14	0	0.00	1	26.10	26.50	-1	20,708	0.00%
2022/06/13	3	25.85	0	0.00	26.20	3	20,681	0.01%
2022/06/10	1.1	26.30	0	0.00	26.20	1.1	20,562	0.01%
2022/06/09	0.1	26.50	0	0.00	26.40	0.1	20,562	0.00%
2022/06/08	1	26.50	0	0.00	26.45	1	20,569	0.00%
2022/06/06	0.3	26.40	0	0.00	26.35	0.3	20,684	0.00%
2022/06/02	2	26.28	2	26.45	26.40	0	20,909	0.00%
2022/06/01	11	26.78	0.5	26.75	26.50	10.5	21,246	0.05%
2022/05/31	2.1	26.63	1	27.35	27.35	1.1	20,960	0.01%
2022/05/30	1	26.65	32	26.71	26.95	-31	19,744	-0.16%
2022/05/27	1	26.50	2	26.53	26.55	-1	19,459	-0.01%
2022/05/26	1.4	26.34	0	0.00	26.25	1.4	19,429	0.01%
2022/05/25	2	26.30	0	0.00	26.35	2	19,678	0.01%
2022/05/24	4	26.40	2	26.50	26.50	2	19,804	0.01%
2022/05/23	2	26.18	6	26.38	26.25	-4	19,567	-0.02%
2022/05/20	1	26.10	6	25.98	26.20	-5	19,291	-0.03%
2022/05/19	6	25.77	0	0.00	25.80	6	19,053	0.03%
2022/05/18	11	25.96	5	26.21	26.35	6	18,812	0.03%
2022/05/17	10.1	25.63	0	0.00	25.50	10.1	18,588	0.05%
2022/05/16	4	25.54	10.5	25.63	25.70	-6.5	18,547	-0.04%
2022/05/13	9	25.58	18	25.63	25.60	-9	18,389	-0.05%
2022/05/12	24.4	25.75	5	25.77	25.50	19.4	18,420	0.11%
2022/05/11	0	0.00	4	26.34	26.35	-4	18,171	-0.02%
2022/05/10	4.3	25.99	33	25.93	26.35	-28.7	18,077	-0.16%
2022/05/09	3	26.28	13	26.42	26.10	-10	18,003	-0.06%
2022/05/06	6	26.68	20	26.80	26.85	-14	18,006	-0.08%
2022/05/05	7	27.29	7	27.30	27.10	0	18,118	0.00%
2022/05/04	8	27.42	0	0.00	27.40	8	18,084	0.04%
2022/05/03	3	27.50	14	27.56	27.50	-11	18,343	-0.06%
2022/04/29	6	27.63	4	27.65	27.80	2	18,470	0.01%
2022/04/28	6	27.43	6	27.50	27.60	0	18,634	0.00%
2022/04/27	6.1	27.71	0.2	27.80	27.65	5.9	18,543	0.03%
2022/04/26	1	28.05	4.5	28.07	28.00	-3.5	18,531	-0.02%
2022/04/25	9.1	27.51	10	27.60	27.60	-0.9	18,432	0.00%
2022/04/22	2	27.40	7	27.82	27.95	-5	18,353	-0.03%
2022/04/21	1.3	27.86	0	0.00	27.70	1.3	18,387	0.01%
2022/04/20	0.2	27.65	1	27.90	28.10	-0.8	18,500	0.00%
2022/04/19	1	27.75	11	27.85	27.75	-10	18,465	-0.05%
2022/04/18	31.1	27.84	10	27.63	27.80	21.1	18,595	0.11%
2022/04/15	6	28.41	8	28.55	28.40	-2	18,348	-0.01%
2022/04/14	4	28.98	6.2	28.72	28.60	-2.2	18,334	-0.01%
2022/04/13	0	0.00	2.1	29.50	29.55	-2.1	18,102	-0.01%
2022/04/12	12	29.39	0	0.00	29.60	12	17,969	0.07%
2022/04/11	26	29.77	7	29.59	29.65	19	17,812	0.11%
2022/04/08	3	29.45	10	29.40	29.50	-7	17,646	-0.04%
2022/04/07	11.1	29.55	6	29.49	29.10	5.1	17,519	0.03%
2022/04/06	1	28.50	11.2	29.30	29.75	-10.2	17,130	-0.06%
2022/04/01	13	28.42	1	28.45	28.50	12	16,701	0.07%
2022/03/31	3	28.48	8	28.36	28.45	-5	16,554	-0.03%
2022/03/30	18	27.94	61	27.90	28.00	-43	16,221	-0.27%
2022/03/29	12	27.65	2	27.83	27.65	10	15,994	0.06%
2022/03/28	14.8	27.52	0	0.00	27.80	14.8	15,957	0.09%
2022/03/24	1	27.50	2.1	27.53	27.60	-1.1	15,791	-0.01%
2022/03/23	0.4	27.40	1	27.50	27.50	-0.6	15,821	0.00%
2022/03/22	3	26.80	5	26.95	27.20	-2	15,653	-0.01%
2022/03/21	0	0.00	1	27.00	27.00	-1	15,565	-0.01%
2022/03/18	3.5	26.79	19	26.91	27.00	-15.5	15,517	-0.10%
2022/03/17	2.1	26.55	1.3	26.58	26.55	0.8	15,079	0.01%
2022/03/16	3	26.10	15	26.09	26.30	-12	14,874	-0.08%
2022/03/15	5	25.75	1	25.75	25.90	4	14,711	0.03%
2022/03/14	5	25.95	16	25.86	25.95	-11	14,695	-0.07%
2022/03/11	5	25.56	0	0.00	25.60	5	14,709	0.03%
2022/03/10	26	25.48	2	25.50	25.75	24	14,721	0.16%
2022/03/09	12	25.15	1.1	25.38	25.10	10.9	14,629	0.07%
2022/03/08	24.3	25.01	3	25.15	25.05	21.3	14,503	0.15%
2022/03/07	43.5	25.42	26.2	25.46	25.50	17.3	14,280	0.12%
2022/03/04	12	25.92	10	25.90	26.00	2	14,549	0.01%
2022/03/03	1	26.15	0	26.30	26.25	1	14,587	0.01%
2022/03/01	10.4	25.57	2	25.85	26.10	8.4	14,606	0.06%
2022/02/25	15.2	25.59	36	25.59	25.70	-20.8	14,418	-0.14%
2022/02/24	14.4	25.89	5	25.75	25.85	9.3	13,978	0.07%
2022/02/23	2	26.13	0	0.00	26.25	2	13,716	0.01%
2022/02/22	23	25.99	0.2	26.10	26.20	22.8	13,725	0.17%
2022/02/18	8.2	26.43	1	26.40	26.35	7.2	13,812	0.05%
2022/02/17	3	26.50	0	0.00	26.60	3	13,849	0.02%
2022/02/16	6	26.37	1	26.40	26.35	5	13,860	0.04%
2022/02/15	3.4	26.27	0	0.00	26.20	3.4	13,890	0.02%
2022/02/14	2.3	26.12	1	26.10	26.40	1.3	13,880	0.01%
2022/02/11	11	26.47	4	26.58	26.55	7	13,718	0.05%
2022/02/10	21	26.47	2	26.55	26.60	19	13,790	0.14%
2022/02/09	3	26.40	5	26.50	26.55	-2	13,764	-0.01%
2022/02/08	3	26.13	53	25.91	26.20	-50	13,636	-0.37%
2022/02/07	4	25.29	2.3	25.32	25.75	1.7	13,397	0.01%
2022/01/26	1	25.10	2	25.15	25.15	-1	13,050	-0.01%
2022/01/25	8.6	24.83	0	0.00	25.10	8.6	13,017	0.07%
2022/01/24	14	24.83	0	0.00	25.15	14	12,765	0.11%
2022/01/21	14	25.13	2	25.10	25.20	12	12,770	0.09%
2022/01/20	2	25.40	4	25.50	25.50	-2	12,567	-0.02%
2022/01/19	10	25.30	0	0.00	25.35	10	12,445	0.08%
2022/01/17	2	25.35	6	25.47	25.35	-4	12,371	-0.03%
2022/01/14	52.2	25.48	2.2	25.45	25.50	50	12,245	0.41%
2022/01/13	10.5	25.55	7	25.69	25.80	3.5	12,173	0.03%
2022/01/12	1	25.40	0	0.00	25.55	1	11,969	0.01%
2022/01/11	12	25.43	4	25.36	25.45	8	11,936	0.07%
2022/01/10	1	24.85	26	25.00	25.10	-25	11,772	-0.21%
2022/01/07	0	0.00	10	24.98	25.00	-10	11,806	-0.08%
2022/01/06	0	0.00	2	24.70	24.80	-2	11,623	-0.02%
2022/01/05	0	0.00	0.9	24.65	24.65	-0.9	11,484	-0.01%
2022/01/04	0	0.00	20	24.50	24.50	-20	11,607	-0.17%
2022/01/03	2	24.50	6	24.35	24.40	-4	11,606	-0.03%
2021/12/30	2	24.53	0.1	24.55	24.50	1.9	11,545	0.02%
2021/12/29	0	0.00	5.2	24.54	24.55	-5.2	11,615	-0.04%
2021/12/28	0.5	24.30	2	24.33	24.35	-1.6	11,614	-0.01%
2021/12/27	1.9	24.22	1	24.25	24.25	0.9	11,573	0.01%
2021/12/24	0	0.00	2	24.18	24.20	-2	11,784	-0.02%
2021/12/23	1	24.05	1.1	24.15	24.15	-0.1	11,908	0.00%
2021/12/22	0	0.00	1	24.10	24.10	-1	12,045	-0.01%
2021/12/21	4	24.00	0	0.00	24.10	4	12,066	0.03%
2021/12/20	2	23.88	2.6	24.02	23.95	-0.6	12,072	0.00%
2021/12/17	0	0.00	3	24.07	24.15	-3	12,008	-0.02%
2021/12/16	1	23.85	0	0.00	23.95	1	11,898	0.01%
2021/12/14	2	23.95	1	23.95	23.90	1	12,569	0.01%
2021/12/13	1	24.10	7.3	24.21	24.10	-6.3	12,520	-0.05%
2021/12/10	0	0.00	1	24.05	24.10	-1	12,483	-0.01%
2021/12/09	15	23.99	7	24.01	24.00	8	12,461	0.06%
2021/12/08	10	23.98	2	24.00	24.00	8	12,429	0.06%
2021/12/07	1	23.80	0	23.80	24.00	1	12,364	0.01%
2021/12/06	1	23.80	1	23.75	23.80	0	12,355	0.00%
2021/12/03	7.5	23.69	0	0.00	23.75	7.5	12,455	0.06%
2021/12/02	5	23.48	5	23.60	23.70	0	12,452	0.00%
2021/12/01	17	23.24	15.6	23.35	23.60	1.4	12,410	0.01%
2021/11/30	11	23.21	0	0.00	23.10	11	12,353	0.09%
2021/11/29	13	23.28	3	23.33	23.30	10	11,718	0.09%
2021/11/26	12.5	23.53	0	0.00	23.50	12.5	11,677	0.11%
2021/11/25	6	23.66	0	0.00	23.80	6	11,846	0.05%
2021/11/24	0	0.00	9	23.78	23.70	-9	11,964	-0.08%
2021/11/23	8	23.65	0	23.65	23.60	8	12,109	0.07%
2021/11/22	2	23.70	11	23.72	23.70	-9	12,531	-0.07%
2021/11/19	12	23.73	0	0.00	23.75	12	12,989	0.09%
2021/11/18	0	0.00	18.3	23.91	24.00	-18.3	13,360	-0.14%
2021/11/17	10	23.58	12	23.71	23.85	-2	13,323	-0.02%
2021/11/16	0	0.00	16.5	23.47	23.60	-16.5	13,402	-0.12%
2021/11/15	1	23.65	13	23.48	23.50	-12	13,513	-0.09%
2021/11/12	2	23.15	24.2	23.30	23.40	-22.2	13,464	-0.16%
2021/11/11	11.9	23.07	5	23.15	23.15	6.9	13,651	0.05%
2021/11/10	1	23.05	6	23.09	23.10	-5	13,777	-0.04%
2021/11/09	3	23.02	1	23.05	23.05	2	13,822	0.01%
2021/11/08	4	22.98	42.6	23.00	23.00	-38.6	13,749	-0.28%
2021/11/05	1	22.90	6	22.93	23.00	-5	13,791	-0.04%
2021/11/04	0.5	22.95	4.1	22.90	22.95	-3.6	13,743	-0.03%
2021/11/03	2	22.85	5	22.95	22.95	-3	13,836	-0.02%
2021/11/02	0	0.00	6	22.90	22.95	-6	13,927	-0.04%
2021/11/01	9	22.86	10	22.90	22.85	-1	13,985	-0.01%
2021/10/29	3.4	22.81	9	22.92	22.90	-5.6	13,998	-0.04%
2021/10/28	0.5	22.95	3.5	22.90	22.90	-3	13,916	-0.02%
2021/10/27	1	22.90	15	22.95	22.90	-14	13,939	-0.10%
2021/10/26	10	22.88	4	22.89	22.90	6	14,081	0.04%
2021/10/25	1	22.75	4.2	22.75	22.80	-3.2	13,961	-0.02%
2021/10/22	5	22.75	3	22.80	22.80	2	14,068	0.01%
2021/10/21	1	22.80	0	0.00	22.80	1	14,115	0.01%
2021/10/20	3	22.72	0.3	22.80	22.80	2.7	14,108	0.02%
2021/10/19	0	0.00	13	22.78	22.80	-13	14,230	-0.09%
2021/10/18	1	22.65	0	0.00	22.70	1	14,205	0.01%
2021/10/15	2.9	22.58	4	22.55	22.60	-1.1	14,220	-0.01%
2021/10/14	2	22.40	0	0.00	22.40	2	14,164	0.01%
2021/10/12	11	22.29	8	22.35	22.50	3	14,367	0.02%
2021/10/08	2	22.43	0	0.00	22.40	2	14,207	0.01%
2021/10/07	1	22.50	1.1	22.50	22.55	-0.1	14,274	0.00%
2021/10/06	2.2	22.35	0.2	22.41	22.40	2	14,279	0.01%
2021/10/05	6.8	22.38	0	0.00	22.35	6.8	14,240	0.05%
2021/10/04	9.7	22.36	0.2	22.45	22.45	9.6	14,218	0.07%
2021/10/01	15	22.31	0	0.00	22.40	15	14,208	0.11%
2021/09/29	1	22.30	15	22.45	22.55	-14	13,960	-0.10%
2021/09/28	3	22.53	0	0.00	22.55	3	13,853	0.02%
2021/09/27	10.5	22.55	0	0.00	22.60	10.5	13,842	0.08%
2021/09/24	0	0.00	2.7	22.57	22.60	-2.7	13,838	-0.02%
2021/09/23	2	22.48	2.1	22.46	22.50	-0.1	13,891	0.00%
2021/09/22	20	22.21	0	0.00	22.25	20	13,936	0.14%
2021/09/17	5.3	22.55	1	22.70	22.50	4.3	13,614	0.03%
2021/09/16	2	22.65	0	0.00	22.75	2	13,269	0.02%
2021/09/15	2.2	22.70	0	0.00	22.65	2.2	13,272	0.02%
2021/09/13	5	22.50	1	22.60	22.60	4	13,394	0.03%
2021/09/10	2	22.48	0	0.00	22.50	2	13,508	0.01%
2021/09/09	2	22.40	0	0.00	22.35	2	13,836	0.01%
2021/09/08	8	22.44	1	22.35	22.55	7	13,836	0.05%
2021/09/07	21	22.51	0	0.00	22.55	21	13,793	0.15%
2021/09/06	3	22.63	10	22.65	22.65	-7	13,824	-0.05%
2021/09/02	18	22.72	2	22.68	22.60	16	13,843	0.12%
2021/09/01	2	22.83	30	22.80	22.85	-28	13,752	-0.20%
2021/08/31	16	22.74	0	0.00	22.90	16	13,706	0.12%
2021/08/30	4	22.54	0	0.00	22.80	4	13,469	0.03%
2021/08/27	54	22.14	0	0.00	22.45	54	13,317	0.41%
2021/08/26	35	21.97	10	22.00	22.10	25	13,130	0.19%
2021/08/25	12.3	23.06	16.2	23.08	23.05	-3.9	12,765	-0.03%
2021/08/23	0	0.00	2	23.05	23.05	-2	11,894	-0.02%
2021/08/20	5	23.00	1	23.00	23.00	4	11,824	0.03%
2021/08/19	0	0.00	50	23.00	23.00	-50	12,066	-0.41%
2021/08/18	1	23.10	0	0.00	23.15	1	11,913	0.01%
2021/08/17	1	23.05	5	23.09	23.15	-4	11,877	-0.03%
2021/08/16	15	22.95	24	23.00	23.00	-9	11,648	-0.08%
2021/08/13	0	0.00	2	23.05	23.10	-2	11,574	-0.02%
2021/08/11	1	23.00	0	0.00	23.10	1	11,655	0.01%
2021/08/10	0.2	23.00	0	0.00	23.00	0.2	11,701	0.00%
2021/08/06	1	23.00	8.6	22.95	23.00	-7.6	12,215	-0.06%
2021/08/05	1	22.95	13	23.02	23.10	-12	12,567	-0.10%
2021/08/04	1	23.00	41	23.00	23.00	-40	13,387	-0.30%
2021/08/03	5	22.95	18	22.93	23.00	-13	13,574	-0.10%
2021/07/30	9	22.83	0	0.00	22.75	9	13,755	0.07%
2021/07/29	2	22.90	0.2	22.80	22.90	1.8	13,733	0.01%
2021/07/28	20	22.74	3	22.78	22.80	17	13,804	0.12%
2021/07/27	1	22.85	3	22.93	22.90	-2	14,110	-0.01%
2021/07/26	3	22.92	0	0.00	22.85	3	14,583	0.02%
2021/07/23	1	23.00	3	23.02	23.00	-2	14,578	-0.01%
2021/07/22	2	22.90	75	22.90	22.95	-73	14,534	-0.50%
2021/07/21	10	22.80	0	0.00	22.85	10	14,517	0.07%
2021/07/19	1	22.80	3	22.93	23.00	-2	14,673	-0.01%
2021/07/16	1	22.95	3.4	22.90	22.95	-2.4	14,780	-0.02%
2021/07/15	2	22.88	0	0.00	22.85	2	14,887	0.01%
2021/07/14	3	22.83	12.1	22.85	22.90	-9.1	14,975	-0.06%
2021/07/13	10	22.80	2	22.75	22.80	8	15,143	0.05%
2021/07/12	59	22.75	0	0.00	22.70	59	15,188	0.39%
2021/07/09	3	22.53	9.1	22.59	22.65	-6.1	15,270	-0.04%
2021/07/08	2	22.55	2	22.55	22.55	0	15,284	0.00%
2021/07/06	1	22.60	0	0.00	22.60	1	15,402	0.01%
2021/07/05	2	22.48	6	22.60	22.60	-4	15,468	-0.03%
2021/07/02	6	22.50	16	22.45	22.45	-10	15,504	-0.06%
2021/07/01	0.1	22.60	1	22.55	22.50	-0.9	15,588	-0.01%
2021/06/30	2	22.65	42	22.65	22.70	-40	15,659	-0.26%
2021/06/29	0	0.00	3	22.57	22.55	-3	15,697	-0.02%
2021/06/25	1	22.45	3	22.47	22.45	-2	15,888	-0.01%
2021/06/24	2	22.38	12.1	22.50	22.35	-10.1	16,016	-0.06%
2021/06/23	0	0.00	6	22.47	22.40	-6	16,136	-0.04%
2021/06/22	1	22.30	3	22.33	22.25	-2	16,061	-0.01%
2021/06/21	3	22.07	1.3	22.06	22.35	1.7	16,091	0.01%
2021/06/18	1	22.20	2	22.30	22.10	-1	16,007	-0.01%
2021/06/16	1	22.20	8	22.23	22.30	-7	16,117	-0.04%
2021/06/15	0	0.00	2	22.30	22.30	-2	16,149	-0.01%
2021/06/11	0	0.00	1	22.15	22.20	-1	16,403	-0.01%
2021/06/10	5	22.10	0	0.00	22.10	5	16,643	0.03%
2021/06/09	0	0.00	2	22.05	22.10	-2	16,750	-0.01%
2021/06/08	2	22.10	4	22.15	22.15	-2	16,868	-0.01%
2021/06/07	1	21.95	6.7	22.04	22.10	-5.7	17,111	-0.03%
2021/06/04	3	22.10	0	0.00	22.25	3	17,260	0.02%
2021/06/03	4	22.23	0	0.00	22.25	4	17,736	0.02%
2021/06/02	0	0.00	3.3	22.27	22.30	-3.3	17,919	-0.02%
2021/06/01	5	22.10	13	22.13	22.20	-8	17,974	-0.04%
2021/05/31	1	21.85	63.3	21.87	22.00	-62.3	18,220	-0.34%
2021/05/28	20	21.75	0	0.00	21.85	20	18,356	0.11%
2021/05/27	0	0.00	1	21.70	21.70	-1	18,689	-0.01%
2021/05/25	1	21.60	9	21.65	21.75	-8	18,950	-0.04%
2021/05/24	0	0.00	0.2	21.55	21.50	-0.2	18,997	0.00%
2021/05/21	2	21.70	9	21.91	21.65	-7	19,245	-0.04%
2021/05/20	8	21.49	0	0.00	21.55	8	19,338	0.04%
2021/05/19	2.1	21.60	1	21.70	21.65	1.1	19,349	0.01%
2021/05/18	1	21.70	20	21.20	21.65	-19	19,349	-0.10%
2021/05/17	23	21.18	59	21.10	21.10	-36	19,591	-0.18%
2021/05/14	2	21.55	1	21.55	21.70	1	19,253	0.01%
2021/05/13	38	21.34	23.2	21.15	21.45	14.8	19,039	0.08%
2021/05/12	24.1	21.44	78	21.68	21.50	-54	18,657	-0.29%
2021/05/11	0	0.00	4	22.59	22.40	-4	17,762	-0.02%
2021/05/10	9.7	22.71	108.1	22.65	22.80	-98.4	17,585	-0.56%	大賣/
2021/05/07	100.8	22.40	8.1	22.46	22.50	92.7	17,731	0.52%
2021/05/06	1	22.20	0	0.00	22.35	1	17,811	0.01%
2021/05/05	5	22.27	18	22.27	22.20	-13	17,760	-0.07%
2021/05/04	8	22.40	93.8	22.23	22.25	-85.7	17,799	-0.48%
2021/05/03	13.1	22.32	18	22.34	22.40	-4.9	17,488	-0.03%
2021/04/29	4	22.90	125	22.95	22.90	-121	17,233	-0.70%	大賣/鉅額交易
2021/04/28	4	22.88	1.7	22.90	23.00	2.3	17,252	0.01%
2021/04/27	9	22.94	10	22.98	22.95	-1.1	17,516	-0.01%
2021/04/26	1	22.90	9.2	22.88	23.00	-8.2	17,539	-0.05%
2021/04/23	1	22.75	0.2	22.75	22.75	0.8	17,481	0.00%
2021/04/22	10	22.90	14.3	22.85	22.90	-4.3	17,542	-0.02%
2021/04/21	27	22.95	3.4	22.92	22.90	23.7	17,411	0.14%
2021/04/20	5	22.90	8	22.98	22.90	-3	17,307	-0.02%
2021/04/19	103	22.95	30.6	22.83	23.00	72.4	17,248	0.42%	大買/
2021/04/16	1.5	22.53	1.5	22.65	22.70	0	17,151	0.00%
2021/04/15	0	0.00	2	22.30	22.50	-2	17,364	-0.01%
2021/04/14	3	22.25	12.2	22.21	22.25	-9.2	17,322	-0.05%
2021/04/13	3	22.30	12	22.25	22.25	-9	17,373	-0.05%
2021/04/12	2	22.08	16.1	22.13	22.15	-14.1	17,373	-0.08%
2021/04/09	4	22.06	50.5	22.10	22.10	-46.5	17,436	-0.27%
2021/04/08	1.5	22.15	50.1	22.15	22.10	-48.6	17,463	-0.28%
2021/04/07	15	22.15	61	22.19	22.20	-46	17,684	-0.26%
2021/04/06	3	22.08	62	22.10	22.10	-59	17,678	-0.33%
2021/04/01	14	22.11	32	22.10	22.05	-18	17,607	-0.10%
2021/03/31	1.2	22.21	68	22.25	22.20	-66.8	17,499	-0.38%
2021/03/30	1	22.15	1.5	22.23	22.25	-0.5	17,349	0.00%
2021/03/29	1	22.15	9.5	22.19	22.20	-8.5	17,225	-0.05%
2021/03/26	75	22.10	9	22.06	22.05	66	17,110	0.39%
2021/03/25	0	0.00	39	21.99	22.05	-39	16,997	-0.23%
2021/03/24	53	21.90	3.7	21.90	21.90	49.3	17,042	0.29%
2021/03/23	0	0.00	4	21.85	21.85	-4	17,006	-0.02%
2021/03/22	74.5	21.69	3	21.75	21.85	71.5	17,098	0.42%
2021/03/19	11	21.66	9	21.80	21.50	2	17,165	0.01%
2021/03/18	2.3	21.91	40	21.90	21.95	-37.7	16,788	-0.22%
2021/03/17	54.4	21.88	2	22.00	21.90	52.4	16,831	0.31%
2021/03/16	22.1	22.10	80.2	22.08	22.15	-58.1	16,770	-0.35%
2021/03/15	17	21.86	5	21.85	21.95	12	17,043	0.07%
2021/03/12	51	21.57	9	21.69	21.75	42	17,330	0.24%
2021/03/11	20	21.64	16	21.76	21.60	4	17,493	0.02%
2021/03/10	6	21.54	8.5	21.60	21.60	-2.5	17,361	-0.01%
2021/03/09	5	21.27	20	21.47	21.50	-15	17,252	-0.09%
2021/03/08	1	21.10	1	21.10	21.10	0	16,883	0.00%
2021/03/05	22	21.08	2	21.00	21.10	20	16,766	0.12%
2021/03/04	35.3	21.13	2	21.15	21.05	33.3	17,400	0.19%
2021/03/03	1	21.25	26.2	21.27	21.25	-25.2	17,280	-0.15%
2021/03/02	12	21.20	125	21.25	21.15	-113	17,097	-0.66%	大賣/鉅額交易
2021/02/26	30	20.97	5	21.03	20.85	25	16,741	0.15%
2021/02/25	6.5	21.28	6.4	21.22	21.35	0.1	16,235	0.00%
2021/02/24	10	21.12	2	21.15	21.10	8	16,143	0.05%
2021/02/23	2.3	21.09	8	20.94	21.10	-5.7	16,111	-0.04%
2021/02/22	39	20.90	4	20.90	20.80	35	15,976	0.22%
2021/02/19	14	20.78	2.1	20.88	20.90	11.9	16,074	0.07%
2021/02/18	19	20.87	1.2	20.86	20.85	17.8	16,145	0.11%
2021/02/17	67.7	20.74	227	20.83	20.80	-159.3	16,250	-0.98%	大賣/鉅額交易
2021/02/05	7.5	20.58	11	20.52	20.60	-3.5	15,959	-0.02%
2021/02/04	13	20.37	1.2	20.41	20.40	11.8	16,049	0.07%
2021/02/03	9	20.47	0	0.00	20.40	9	16,418	0.05%
2021/02/02	12	20.40	30	20.45	20.40	-18	16,717	-0.11%
2021/02/01	23	20.40	13.1	20.35	20.30	9.9	16,805	0.06%
2021/01/29	46.2	20.26	2	20.25	20.20	44.2	16,838	0.26%
2021/01/28	27.2	20.36	0	0.00	20.35	27.2	16,605	0.16%
2021/01/27	27	20.47	0.3	20.60	20.40	26.7	16,491	0.16%
2021/01/26	20.1	20.51	0.1	20.60	20.45	20	16,490	0.12%
2021/01/25	19	20.52	2.1	20.53	20.70	16.9	16,461	0.10%
2021/01/22	28	20.43	7	20.40	20.40	21	16,638	0.13%
2021/01/21	14	20.53	0	0.00	20.50	14	16,522	0.08%
2021/01/20	24.3	20.63	4	20.78	20.50	20.2	16,491	0.12%
2021/01/19	7	20.91	12	20.95	20.90	-5	16,147	-0.03%
2021/01/18	11	20.89	2	20.95	20.95	9	16,144	0.06%
2021/01/15	11.2	21.21	0.1	21.15	21.05	11.1	16,036	0.07%
2021/01/14	1	21.25	0	0.00	21.30	1	16,029	0.01%
2021/01/13	3	21.25	1	21.30	21.25	2	16,070	0.01%
2021/01/12	11	21.30	0	0.00	21.30	11	16,086	0.07%
2021/01/11	1	21.40	6	21.35	21.50	-5	16,130	-0.03%
2021/01/08	2	21.18	22	21.45	21.50	-20	16,091	-0.12%
2021/01/07	0	0.00	33	21.21	21.25	-33	15,881	-0.21%
2021/01/06	53.5	21.07	10	21.15	21.00	43.5	15,806	0.28%
2021/01/05	1	21.10	3	21.13	21.25	-2	15,685	-0.01%
2021/01/04	16	21.18	10.1	21.19	21.10	5.9	15,707	0.04%
2020/12/31	1.4	21.34	84	21.26	21.35	-82.6	15,600	-0.53%
2020/12/30	1.6	21.15	2	21.10	21.35	-0.4	15,531	0.00%
2020/12/29	1	20.80	8.5	20.82	20.90	-7.5	15,347	-0.05%
2020/12/28	1	20.75	6	20.77	20.80	-5	15,271	-0.03%
2020/12/25	6	20.74	2.1	20.80	20.80	3.9	15,315	0.03%
2020/12/24	4	20.70	1.1	20.70	20.70	2.9	15,388	0.02%
2020/12/23	10	20.65	1	20.65	20.70	9	15,549	0.06%
2020/12/22	9.5	20.75	19	20.76	20.70	-9.5	15,733	-0.06%
2020/12/21	12	20.72	7.5	20.76	20.80	4.5	16,113	0.03%
2020/12/18	155.1	20.70	4	20.70	20.75	151.1	16,333	0.93%	大買/鉅額交易
2020/12/17	4	20.70	0	20.75	20.70	4	16,399	0.02%
2020/12/16	4	20.73	1	20.80	20.75	3	16,431	0.02%
2020/12/15	21	20.56	13	20.59	20.60	8	16,446	0.05%
2020/12/14	22	20.82	1.2	20.81	20.65	20.8	16,425	0.13%
2020/12/11	12.4	20.63	28	20.72	20.85	-15.6	16,384	-0.10%
2020/12/10	31	20.56	2	20.60	20.60	29	16,209	0.18%
2020/12/09	57.3	20.50	140	20.54	20.60	-82.8	15,936	-0.52%	大賣/
2020/12/08	37	20.85	16	20.85	20.85	21	15,427	0.14%
2020/12/07	24.7	21.22	11.6	21.31	21.30	13.1	15,022	0.09%
2020/12/04	9	21.30	9	21.34	21.35	0	14,919	0.00%
2020/12/03	5.1	21.23	2	21.28	21.25	3.1	14,870	0.02%
2020/12/02	21.1	21.23	0	0.00	21.35	21.1	14,919	0.14%
2020/12/01	17	21.25	18	21.32	21.40	-1	15,101	-0.01%
2020/11/30	30	21.30	4	21.30	21.30	26	15,230	0.17%
2020/11/27	18.7	21.44	0	0.00	21.40	18.7	14,897	0.13%
2020/11/26	9	21.40	0	0.00	21.50	9	14,990	0.06%
2020/11/25	4.5	21.48	3	21.60	21.50	1.5	15,331	0.01%
2020/11/24	20	21.47	5	21.50	21.50	15	15,346	0.10%
2020/11/23	8.9	21.61	1	21.60	21.60	7.9	15,409	0.05%
2020/11/20	2	21.58	0	0.00	21.60	2	15,382	0.01%
2020/11/19	121	21.70	0.3	21.70	21.70	120.7	15,365	0.79%	大買/鉅額交易
2020/11/18	1	21.60	42	21.76	21.80	-41	15,276	-0.27%
2020/11/17	3	21.58	9	21.60	21.65	-6	15,116	-0.04%
2020/11/16	0	0.00	5	21.56	21.65	-5	15,413	-0.03%
2020/11/13	6.5	21.32	1.6	21.34	21.50	4.9	15,386	0.03%
2020/11/12	5	21.30	9	21.63	21.40	-4	15,490	-0.03%
2020/11/11	26	21.64	130	21.72	21.75	-104	15,461	-0.67%	大賣/鉅額交易
2020/11/10	5	21.32	22.4	21.31	21.45	-17.4	15,358	-0.11%
2020/11/09	2.1	20.98	12.2	21.04	21.05	-10.1	15,268	-0.07%
2020/11/06	7	20.74	13	20.79	20.90	-6	15,375	-0.04%
2020/11/05	0	0.00	6.1	20.69	20.80	-6.1	15,553	-0.04%
2020/11/04	4.2	20.49	9	20.46	20.50	-4.8	15,732	-0.03%
2020/11/03	5.2	20.50	0	0.00	20.60	5.2	17,096	0.03%
2020/11/02	13	20.14	6	20.15	20.45	7	17,755	0.04%
2020/10/30	26	20.09	0	0.00	20.05	26	18,137	0.14%
2020/10/29	3.4	20.17	0	0.00	20.15	3.4	18,163	0.02%
2020/10/28	16.4	20.30	17.2	20.27	20.30	-0.8	18,424	0.00%
2020/10/27	9.2	20.32	10	20.35	20.40	-0.8	18,600	0.00%
2020/10/26	6	20.30	0	0.00	20.40	6	19,031	0.03%
2020/10/23	7	20.23	0	0.00	20.30	7	19,443	0.04%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	11	20.22	0	0.00	20.20	11	19,868	0.06%
2020/10/20	18.5	20.27	0	0.00	20.25	18.5	19,924	0.09%
2020/10/19	4	20.35	96	20.40	20.35	-92	19,994	-0.46%
2020/10/16	2.2	20.38	1	20.30	20.30	1.2	20,192	0.01%
2020/10/15	7	20.46	0	0.00	20.45	7	20,375	0.03%
2020/10/14	10	20.62	9	20.65	20.60	1	20,450	0.00%
2020/10/13	8	20.59	0	0.00	20.65	8	20,613	0.04%
2020/10/12	11	20.70	20	20.69	20.75	-9	20,746	-0.04%
2020/10/08	1	20.70	2.8	20.80	20.80	-1.8	20,795	-0.01%
2020/10/07	10	20.77	1	20.80	20.70	9	20,850	0.04%
2020/10/06	36	20.78	11	20.80	20.85	25	21,024	0.12%
2020/10/05	2.6	20.65	2	20.70	20.65	0.6	21,185	0.00%
2020/09/30	18.5	20.60	5	20.70	20.55	13.5	21,281	0.06%
2020/09/29	9	20.63	6	20.65	20.60	3	21,381	0.01%
2020/09/28	14.7	20.42	9	20.30	20.60	5.7	21,493	0.03%
2020/09/25	25.1	20.13	6	20.20	20.15	19.1	21,576	0.09%
2020/09/24	59	19.94	4.1	19.90	19.90	54.9	21,593	0.25%
2020/09/23	36.3	20.27	0	20.35	20.20	36.2	21,306	0.17%
2020/09/22	20.8	20.51	0.1	20.60	20.45	20.7	21,229	0.10%
2020/09/21	20.2	20.77	20	20.81	20.70	0.2	21,153	0.00%
2020/09/18	2.1	20.86	0.5	21.00	20.90	1.6	21,191	0.01%
2020/09/17	14.2	20.92	13	21.03	20.85	1.2	21,134	0.01%
2020/09/16	45.3	20.99	2	21.00	21.05	43.3	21,189	0.20%
2020/09/15	1	20.90	21	20.90	21.00	-20	21,158	-0.09%
2020/09/14	9	20.88	4	20.89	20.90	5	21,452	0.02%
2020/09/11	14	20.77	1	20.75	20.90	13	21,704	0.06%
2020/09/10	8	20.76	1	20.80	20.90	7	21,867	0.03%
2020/09/09	17	20.71	10	20.80	20.90	7	22,015	0.03%
2020/09/08	43.1	20.83	0	0.00	20.95	43.1	22,113	0.20%
2020/09/07	12	20.75	3	20.85	20.85	9	22,380	0.04%
2020/09/04	25	20.79	0	0.00	20.70	25	22,636	0.11%
2020/09/03	21.7	20.90	0	0.00	20.90	21.7	22,626	0.10%
2020/09/02	84	20.96	4	20.90	20.95	80	22,613	0.35%
2020/09/01	34	21.19	0	0.00	21.15	34	22,376	0.15%
2020/08/31	21.2	21.34	0	0.00	21.25	21.2	22,326	0.10%
2020/08/28	11	21.30	20.3	21.32	21.40	-9.3	22,284	-0.04%
2020/08/27	44	21.31	0	0.00	21.25	44	22,554	0.20%
2020/08/26	3	21.33	0	0.00	21.40	3	22,568	0.01%
2020/08/25	3	21.37	1	21.40	21.40	2	22,686	0.01%
2020/08/24	9	21.38	0	0.00	21.35	9	23,389	0.04%
2020/08/21	15	21.48	1	21.45	21.55	14	23,510	0.06%
2020/08/20	42.5	21.48	3	21.42	21.35	39.5	23,586	0.17%
2020/08/19	11	21.83	0	0.00	21.80	11	23,248	0.05%
2020/08/18	6	21.75	0	0.00	21.85	6	23,146	0.03%
2020/08/17	23	21.62	31	21.65	21.85	-8	23,119	-0.03%
2020/08/14	31	21.72	0	0.00	21.65	31	23,106	0.13%
2020/08/13	37.1	21.81	4	21.85	21.85	33.1	22,898	0.14%
2020/08/12	21	21.78	0	0.00	21.80	21	22,848	0.09%
2020/08/11	46	21.96	11	21.95	21.90	35	22,657	0.15%
2020/08/10	47.3	22.07	30	22.10	22.05	17.3	22,512	0.08%
2020/08/07	212.5	22.06	8	22.09	22.05	204.5	22,375	0.91%	大買/鉅額交易
2020/08/06	49	23.80	21	23.82	23.90	28	21,100	0.13%
2020/08/05	21	23.55	52.5	23.56	23.70	-31.5	20,604	-0.15%
2020/08/04	68.3	23.43	1.5	23.50	23.45	66.8	20,273	0.33%
2020/08/03	12	23.50	15	23.60	23.35	-3	20,124	-0.01%
2020/07/31	50	23.69	2	23.68	23.60	48	19,865	0.24%
2020/07/30	46	23.57	25	23.70	23.80	21	19,824	0.11%
2020/07/29	29	23.56	8.3	23.57	23.55	20.7	19,509	0.11%
2020/07/28	39	23.18	1	23.20	23.15	38	19,384	0.20%
2020/07/27	17	23.07	11.3	23.29	23.00	5.7	19,502	0.03%
2020/07/24	10.4	23.30	3	23.37	23.25	7.4	19,610	0.04%
2020/07/23	18	23.43	25	23.45	23.40	-7	19,689	-0.04%
2020/07/22	3	23.40	8	23.34	23.50	-5	19,983	-0.03%
2020/07/21	5	23.22	2	23.28	23.20	3	20,274	0.01%
2020/07/20	1	23.10	1	23.05	23.10	0	20,291	0.00%
2020/07/17	7	23.10	6.2	23.15	23.10	0.8	20,389	0.00%
2020/07/16	4	23.06	0	0.00	23.00	4	20,541	0.02%
2020/07/15	1	23.00	0	0.00	23.10	1	20,460	0.00%
2020/07/14	6	23.01	6	23.04	22.95	0	20,634	0.00%
2020/07/13	2	23.00	12	22.98	23.00	-10	20,771	-0.05%
2020/07/10	2.5	22.96	5.1	22.90	23.00	-2.6	20,880	-0.01%
2020/07/09	13.1	23.17	1	23.20	23.10	12.1	20,974	0.06%
2020/07/08	3.9	23.16	52	23.20	23.15	-48.2	21,036	-0.23%
2020/07/07	48	23.18	5	23.16	23.20	43	21,085	0.20%
2020/07/06	14	23.16	1	23.20	23.25	13	21,036	0.06%
2020/07/03	11	23.02	0	0.00	22.95	11	20,969	0.05%
2020/07/02	2	22.75	11	22.90	22.90	-9	21,013	-0.04%
2020/07/01	8	22.78	1.5	22.87	22.75	6.5	21,091	0.03%
2020/06/30	17	22.65	1	22.65	22.65	16	21,044	0.08%
2020/06/29	43	22.58	0	0.00	22.65	43	21,241	0.20%
2020/06/24	1	22.70	0	0.00	22.70	1	21,403	0.00%
2020/06/23	40.4	22.68	0	0.00	22.75	40.4	21,747	0.19%
2020/06/22	3	22.53	0	0.00	22.65	3	21,869	0.01%
2020/06/19	16	22.58	2	22.65	22.50	14	22,331	0.06%
2020/06/18	17	22.65	0	0.00	22.60	17	22,537	0.08%
2020/06/17	8	22.74	1	22.80	22.80	7	22,695	0.03%
2020/06/16	3	22.85	2	22.85	22.75	1	23,541	0.00%
2020/06/15	16	22.65	5	22.68	22.60	11	24,996	0.04%
2020/06/12	19.5	22.77	3	22.57	22.85	16.5	25,738	0.06%
2020/06/11	34	23.30	2	23.15	23.00	32	26,333	0.12%
2020/06/10	10	23.10	45	23.36	23.50	-35	26,541	-0.13%
2020/06/09	20	23.16	2	23.18	23.10	18	27,478	0.07%
2020/06/08	3	23.17	2	23.25	23.20	1	28,057	0.00%
2020/06/05	3.3	23.09	8	23.18	23.15	-4.7	28,075	-0.02%
2020/06/04	27	23.12	15	23.18	23.15	12	28,505	0.04%
2020/06/03	18	23.12	0	0.00	23.20	18	28,829	0.06%
2020/06/02	5	23.05	1.1	23.10	23.10	4	28,794	0.01%
2020/06/01	8	22.91	5	22.97	22.95	3	28,723	0.01%
2020/05/29	1	22.30	10.1	22.60	22.85	-9.1	28,679	-0.03%
2020/05/28	5	22.46	0	0.00	22.50	5	28,147	0.02%
2020/05/27	3	22.35	5	22.46	22.60	-2	28,477	-0.01%
2020/05/26	0.3	22.35	1	22.35	22.30	-0.7	28,564	0.00%
2020/05/25	2	21.98	0	0.00	22.10	2	28,663	0.01%
2020/05/22	8	21.98	1	21.95	21.95	7	28,784	0.02%
2020/05/21	13	22.13	1	22.20	22.20	12	28,738	0.04%
2020/05/20	7	22.09	1	22.05	22.10	6	28,722	0.02%
2020/05/19	0	0.00	5.1	22.15	22.10	-5.1	28,825	-0.02%
2020/05/18	7	21.82	145	21.80	21.80	-138	28,773	-0.48%	大賣/鉅額交易
2020/05/15	18.5	21.85	0	0.00	21.80	18.5	28,813	0.06%
2020/05/14	169	21.85	0	0.00	21.90	169	28,788	0.59%	大買/鉅額交易
2020/05/13	5	21.95	10	21.90	21.95	-5	28,675	-0.02%
2020/05/12	10.7	21.95	10	22.00	21.95	0.7	28,629	0.00%
2020/05/11	9	22.01	15.3	22.05	22.00	-6.3	28,507	-0.02%
2020/05/08	13.5	21.87	37	21.95	21.75	-23.5	28,415	-0.08%
2020/05/07	2.7	21.72	5	21.81	21.75	-2.4	28,399	-0.01%
2020/05/06	56	21.65	0	0.00	21.65	56	28,314	0.20%
2020/05/05	4.2	21.84	12	21.86	21.80	-7.8	28,213	-0.03%
2020/05/04	18.2	21.62	13	21.68	21.65	5.2	28,264	0.02%
2020/04/30	22.5	22.23	8	22.16	22.05	14.5	28,054	0.05%
2020/04/29	2.2	21.65	11	21.67	21.65	-8.8	27,876	-0.03%
2020/04/28	26.1	21.20	3	21.23	21.30	23.1	27,816	0.08%
2020/04/27	11.1	20.99	3	21.00	21.00	8.1	28,550	0.03%
2020/04/24	29	20.56	15	20.50	20.60	14	28,270	0.05%
2020/04/23	6	19.88	0	0.00	19.95	6	27,791	0.02%
2020/04/22	7.1	19.92	2	19.90	19.95	5.1	27,573	0.02%
2020/04/21	13.5	20.27	1	20.10	20.10	12.5	27,350	0.05%
2020/04/20	7	20.96	1	20.85	20.85	6	27,149	0.02%
2020/04/17	11.1	21.14	12.2	21.43	21.00	-1	27,172	0.00%
2020/04/16	17.5	21.01	32.1	21.01	21.10	-14.7	26,963	-0.05%
2020/04/15	20	21.11	33	21.11	21.20	-13	26,808	-0.05%
2020/04/14	3	20.68	2	20.78	21.00	1	26,794	0.00%
2020/04/13	5	20.39	5	20.35	20.35	0	26,476	0.00%
2020/04/10	20	20.58	6	20.46	20.60	14	26,350	0.05%
2020/04/09	14	20.06	6	20.10	20.15	8	26,141	0.03%
2020/04/08	16	19.95	3	19.85	19.95	13	26,046	0.05%
2020/04/07	5	19.77	11	19.90	19.75	-6	25,842	-0.02%
2020/04/06	13	19.46	12	19.60	19.50	1	25,612	0.00%
2020/04/01	13	19.48	0	0.00	19.50	13	25,371	0.05%
2020/03/31	15	19.59	2	19.90	19.65	13	25,177	0.05%
2020/03/30	9	19.66	5	19.40	19.60	4	24,766	0.02%
2020/03/27	49	19.86	38	19.80	19.85	11	24,421	0.05%
2020/03/26	15	19.45	51	19.36	19.45	-36	23,970	-0.15%
2020/03/25	18	19.51	10	19.32	19.50	8	23,915	0.03%
2020/03/24	33	18.68	20	18.61	18.60	13	23,630	0.06%
2020/03/23	26	17.86	48	17.53	17.95	-22	23,369	-0.09%
2020/03/20	49.5	18.43	36.7	18.54	18.65	12.8	23,198	0.06%
2020/03/19	71	17.71	50	17.53	17.25	21	22,229	0.09%
2020/03/18	38	19.10	75	19.11	19.05	-37	20,736	-0.18%
2020/03/17	37.2	19.45	30.8	19.60	19.45	6.4	19,882	0.03%
2020/03/16	80	20.50	44	20.16	20.10	36	18,962	0.19%
2020/03/13	46	20.35	52	20.12	21.15	-6	18,356	-0.03%
2020/03/12	38	21.93	9	22.37	21.80	29	17,142	0.17%
2020/03/11	43	22.65	0	0.00	22.65	43	16,380	0.26%
2020/03/10	11	22.28	56.1	22.41	22.60	-45.1	16,170	-0.28%
2020/03/09	33.2	22.73	100.3	22.75	22.70	-67.1	15,642	-0.43%
2020/03/06	118.4	23.42	11.1	23.32	23.25	107.3	15,037	0.71%	大買/鉅額交易
2020/03/05	7	23.56	1	23.60	23.55	6	14,724	0.04%
2020/03/04	42	23.30	0	0.00	23.50	42	14,668	0.29%
2020/03/03	1	23.50	24	23.45	23.50	-23	14,488	-0.16%
2020/03/02	28.2	23.25	33	23.23	23.20	-4.9	14,264	-0.03%
2020/02/27	33	23.70	0	0.00	23.70	33	14,559	0.23%
2020/02/26	29	23.81	17.2	23.98	23.90	11.8	14,324	0.08%
2020/02/25	47	23.85	1	24.00	24.00	46	14,066	0.33%
2020/02/24	18	24.08	3	24.10	24.10	15	13,918	0.11%
2020/02/21	2	24.50	0	0.00	24.40	2	13,810	0.01%
2020/02/20	3	24.52	0	0.00	24.50	3	13,714	0.02%
2020/02/19	3	24.52	2	24.55	24.60	1	13,555	0.01%
2020/02/18	5	24.16	2	24.35	24.40	3	13,428	0.02%
2020/02/17	1	24.00	2	24.10	24.20	-1	13,343	-0.01%
2020/02/14	0	0.00	1	24.10	24.10	-1	13,343	-0.01%
2020/02/13	1	24.10	0	0.00	24.10	1	13,349	0.01%
2020/02/12	1	24.00	2	24.00	24.00	-1	13,399	-0.01%
2020/02/11	1	24.10	12	24.08	24.10	-11	13,312	-0.08%
2020/02/10	11	23.95	10	23.89	24.05	1	13,321	0.01%
2020/02/07	5.4	24.01	0	0.00	24.10	5.4	13,408	0.04%
2020/02/06	0	0.00	10.2	24.00	24.15	-10.2	13,448	-0.08%
2020/02/05	14.2	23.55	1.1	23.90	23.80	13.1	13,457	0.10%
2020/02/04	12	23.46	1	23.60	23.55	11	13,309	0.08%
2020/02/03	90	23.38	50	23.39	23.45	40	13,336	0.30%
2020/01/31	36	23.55	13	23.60	23.60	23	13,143	0.17%
2020/01/30	50.8	23.67	24.4	23.71	23.50	26.4	12,848	0.21%
2020/01/20	6	24.55	55	24.52	24.55	-49	11,839	-0.41%
2020/01/17	0	0.00	10	24.08	24.35	-10	11,632	-0.09%
2020/01/16	0	0.00	10	23.95	24.00	-10	11,577	-0.09%
2020/01/15	1	24.00	0	0.00	24.00	1	11,652	0.01%
2020/01/14	1.4	23.96	1	24.00	24.00	0.4	11,648	0.00%
2020/01/13	1	23.65	0	0.00	23.90	1	11,468	0.01%
2020/01/10	7	23.54	6	23.55	23.60	1	11,338	0.01%
2020/01/09	44	23.35	0.4	23.50	23.50	43.6	11,236	0.39%
2020/01/08	5	23.25	3	23.25	23.25	2	11,153	0.02%
2020/01/07	2.2	23.53	1	23.60	23.55	1.2	10,817	0.01%
2020/01/06	4	23.70	1	23.75	23.70	3	10,787	0.03%
2020/01/03	10	23.75	1	23.75	23.85	9	10,770	0.08%
2020/01/02	5	23.71	0	0.00	23.70	5	10,775	0.05%
2019/12/31	5	23.76	30	23.80	23.70	-25	10,678	-0.23%
2019/12/30	2	23.83	0	0.00	23.95	2	10,638	0.02%
2019/12/27	3.8	23.85	3	23.95	23.95	0.8	10,620	0.01%
2019/12/26	1	23.80	0.3	23.85	23.85	0.7	10,649	0.01%
2019/12/25	3	23.78	4.1	23.75	23.85	-1.1	10,913	-0.01%
2019/12/24	6	23.84	0	0.00	23.85	6	11,117	0.05%
2019/12/23	1	23.75	3	23.85	23.95	-2	11,246	-0.02%
2019/12/19	4.2	23.95	0	0.00	24.00	4.2	11,463	0.04%
2019/12/18	0	0.00	3	23.72	23.90	-3	11,314	-0.03%
2019/12/17	2	23.25	0.7	23.45	23.60	1.3	11,273	0.01%
2019/12/16	2	23.18	1	23.25	23.20	1	11,028	0.01%
2019/12/13	11	23.25	7.1	23.21	23.30	4	11,039	0.04%
2019/12/12	0	0.00	2.2	23.03	23.10	-2.2	10,927	-0.02%
2019/12/11	0.4	23.00	4	23.00	22.95	-3.6	10,866	-0.03%
2019/12/10	0	0.00	1	23.00	23.00	-1	10,902	-0.01%
2019/12/09	3	22.90	6	22.95	23.00	-3	11,082	-0.03%
2019/12/06	7	22.91	0	0.00	22.95	7	11,363	0.06%
2019/12/05	4	22.90	0	0.00	22.90	4	11,528	0.03%
2019/12/04	1	22.90	1	22.90	23.00	0	11,564	0.00%
2019/12/03	10.6	22.94	3	22.95	23.00	7.6	11,580	0.07%
2019/12/02	3	22.90	0	0.00	22.90	3	11,616	0.03%
2019/11/29	3	22.92	1	22.95	22.95	2	11,612	0.02%
2019/11/27	11	23.00	2	22.98	23.00	9	11,783	0.08%
2019/11/26	3	22.77	0	0.00	23.00	3	11,788	0.03%
2019/11/25	7.9	22.82	0	0.00	22.80	7.9	10,965	0.07%
2019/11/22	1	22.70	0	0.00	22.90	1	11,170	0.01%
2019/11/21	4.4	22.69	1	22.75	22.65	3.4	11,226	0.03%
2019/11/20	1	22.80	1	22.85	22.90	0	11,233	0.00%
2019/11/19	1	22.70	0	0.00	22.90	1	11,302	0.01%
2019/11/18	4	22.60	0.2	22.80	22.80	3.8	11,331	0.03%
2019/11/15	1	22.60	0	0.00	22.60	1	11,356	0.01%
2019/11/14	0	0.00	1	22.55	22.60	-1	11,438	-0.01%
2019/11/13	6	22.63	1	22.65	22.60	5	11,539	0.04%
2019/11/12	0	0.00	3	22.85	22.80	-3	11,527	-0.03%
2019/11/11	5	22.66	18	22.80	22.80	-13	11,606	-0.11%
2019/11/08	4	22.73	0	0.00	22.80	4	11,848	0.03%
2019/11/07	0.4	22.80	5	22.80	22.75	-4.6	12,405	-0.04%
2019/11/06	10	22.67	0	0.00	22.75	10	12,798	0.08%
2019/11/05	21	22.69	140	22.65	22.75	-119	12,933	-0.92%	大賣/鉅額交易
2019/11/04	11	22.55	19.1	22.60	22.70	-8.1	13,020	-0.06%
2019/11/01	5	22.45	3	22.43	22.50	2	13,185	0.02%
2019/10/31	5	22.35	4	22.35	22.35	1	13,385	0.01%
2019/10/30	11	22.25	1	22.30	22.35	10	13,344	0.07%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/28	1	22.30	23	22.30	22.30	-22	13,625	-0.16%
2019/10/25	0	0.00	125	22.23	22.30	-125	13,741	-0.91%	大賣/鉅額交易
2019/10/23	62	22.00	2	22.25	22.00	60	13,820	0.43%
2019/10/22	60	22.07	0.1	22.30	22.25	59.9	13,707	0.44%
2019/10/21	0.4	22.25	1	22.15	22.20	-0.6	13,680	0.00%
2019/10/17	0	0.00	5	22.10	22.10	-5	13,774	-0.04%
2019/10/16	0	0.00	2	22.08	22.10	-2	13,738	-0.01%
2019/10/15	0	0.00	1	22.00	22.05	-1	13,859	-0.01%
2019/10/14	0	0.00	1	22.05	22.05	-1	13,958	-0.01%
2019/10/09	1	21.95	0	0.00	21.85	1	13,990	0.01%
2019/10/08	1	22.10	1.4	22.11	22.10	-0.4	13,947	0.00%
2019/10/04	1.5	21.88	0	0.00	22.00	1.5	14,101	0.01%
2019/10/03	15	21.81	0	0.00	21.80	15	14,166	0.11%
2019/10/02	3	22.03	0.5	22.10	21.95	2.5	14,160	0.02%
2019/10/01	2	21.88	0	0.00	22.05	2	14,155	0.01%
2019/09/27	10	21.86	20	21.95	21.80	-10	13,955	-0.07%
2019/09/26	1	22.00	0	0.00	21.95	1	13,866	0.01%
2019/09/25	18.7	21.89	0.1	22.15	22.10	18.6	13,860	0.13%
2019/09/24	101.9	22.18	0	0.00	22.15	101.9	13,610	0.75%	大買/鉅額交易
2019/09/23	83	22.20	161	22.35	22.20	-78	13,511	-0.58%	大賣/
2019/09/20	80.5	22.25	1	22.25	22.40	79.5	13,608	0.58%
2019/09/19	80	22.25	2	22.28	22.25	78	13,402	0.58%
2019/09/18	2	22.20	62.2	22.20	22.25	-60.2	13,475	-0.45%
2019/09/17	2	22.05	60.3	22.15	22.20	-58.3	13,455	-0.43%
2019/09/16	23	22.05	0	0.00	22.10	23	13,651	0.17%
2019/09/12	0.5	22.10	91	22.02	22.00	-90.5	13,649	-0.66%
2019/09/11	71	22.00	82	21.95	22.00	-11	13,909	-0.08%
2019/09/10	4	21.85	26	21.90	22.00	-22	13,768	-0.16%
2019/09/09	0	0.00	1	21.65	21.65	-1	13,534	-0.01%
2019/09/06	3	21.43	0	0.00	21.55	3	13,409	0.02%
2019/09/05	1	21.45	3	21.50	21.50	-2	13,401	-0.01%
2019/09/04	4	21.33	2	21.35	21.45	2	13,652	0.01%
2019/09/03	5	21.45	0	0.00	21.35	5	13,704	0.04%
2019/09/02	6	21.47	1	21.45	21.50	5	13,908	0.04%
2019/08/30	8	21.39	1	21.50	21.50	7	14,109	0.05%
2019/08/29	9	21.16	0	0.00	21.20	9	14,016	0.06%
2019/08/28	31	21.25	0.1	21.30	21.20	30.9	14,105	0.22%
2019/08/27	3	21.13	0	0.00	21.25	3	14,236	0.02%
2019/08/26	12	21.20	0	0.00	21.20	12	14,353	0.08%
2019/08/23	0	0.00	3	21.42	21.45	-3	14,436	-0.02%
2019/08/22	1	21.30	0	0.00	21.35	1	14,497	0.01%
2019/08/21	4	21.23	0	0.00	21.15	4	14,802	0.03%
2019/08/20	6.5	21.35	10	21.30	21.30	-3.5	14,756	-0.02%
2019/08/19	10.3	21.39	0	0.00	21.35	10.3	14,771	0.07%
2019/08/16	5	21.11	1	21.30	21.25	4	14,775	0.03%
2019/08/15	14	21.13	0	0.00	21.15	14	14,743	0.09%
2019/08/14	9	21.22	0	0.00	21.20	9	14,896	0.06%
2019/08/13	127	21.23	0	0.00	21.15	127	14,958	0.85%	大買/鉅額交易
2019/08/12	108	21.58	0.1	21.80	21.55	107.9	14,659	0.74%	大買/鉅額交易
2019/08/08	10.1	22.75	2	22.80	22.80	8.1	14,130	0.06%
2019/08/07	30.5	22.75	3	22.77	22.70	27.5	13,781	0.20%
2019/08/06	2	22.73	10	22.75	22.80	-8	13,633	-0.06%
2019/08/05	1	22.90	2	22.98	23.00	-1	13,534	-0.01%
2019/08/02	2	22.88	0.1	23.00	22.95	1.9	13,376	0.01%
2019/08/01	18	23.14	0	23.15	23.10	18	13,283	0.14%
2019/07/31	1	23.20	0	0.00	23.40	1	13,181	0.01%
2019/07/30	0	0.00	11	23.20	23.25	-11	12,971	-0.08%
2019/07/25	1	23.05	6	23.11	23.15	-5	13,305	-0.04%
2019/07/24	0	0.00	1	23.05	23.10	-1	13,494	-0.01%
2019/07/23	10	23.10	1	23.10	23.10	9	13,579	0.07%
2019/07/22	1.4	23.10	0	0.00	23.10	1.4	13,645	0.01%
2019/07/19	0	0.00	10	23.10	23.10	-10	13,669	-0.07%
2019/07/18	2	23.00	0.1	23.05	23.05	1.9	13,691	0.01%
2019/07/17	5	22.90	26.3	22.95	23.10	-21.3	13,705	-0.16%
2019/07/16	1	22.95	4	22.95	23.00	-3	13,557	-0.02%
2019/07/15	0	0.00	1	22.95	22.90	-1	13,661	-0.01%
2019/07/12	1	22.85	0	0.00	22.85	1	13,699	0.01%
2019/07/11	0	0.00	1	22.95	22.90	-1	13,821	-0.01%
2019/07/10	2	22.75	0	0.00	22.85	2	13,815	0.01%
2019/07/09	10.5	22.73	2	22.75	22.70	8.5	13,823	0.06%
2019/07/08	0.5	22.80	20	22.70	22.75	-19.5	13,857	-0.14%
2019/07/05	6	22.80	1	22.85	22.85	5	13,944	0.04%
2019/07/04	0	0.00	7	22.75	22.80	-7	14,021	-0.05%
2019/07/03	1	22.75	1	22.75	22.75	0	14,147	0.00%
2019/07/02	0	0.00	4	22.78	22.80	-4	14,214	-0.03%
2019/07/01	3	22.78	0	0.00	22.75	3	14,227	0.02%
2019/06/28	0	0.00	21	22.81	22.80	-21	14,211	-0.15%
2019/06/26	0.2	22.70	0	0.00	22.70	0.2	14,310	0.00%
2019/06/25	0	0.00	12	22.66	22.70	-12	14,438	-0.08%
2019/06/24	4	22.50	5	22.59	22.70	-1	14,435	-0.01%
2019/06/21	12	22.61	1	22.70	22.50	11	14,485	0.08%
2019/06/20	8.4	22.66	0	0.00	22.70	8.4	14,356	0.06%
2019/06/19	0.1	22.65	1	22.65	22.70	-0.9	14,359	-0.01%
2019/06/18	0	0.00	10	22.25	22.30	-10	14,115	-0.07%
2019/06/17	6	22.23	0	0.00	22.20	6	14,261	0.04%
2019/06/14	1	22.15	9	22.20	22.20	-8	14,344	-0.06%
2019/06/13	0	0.00	12	22.05	22.15	-12	14,388	-0.08%
2019/06/12	11	21.97	0	0.00	21.95	11	14,568	0.08%
2019/06/11	2.5	22.50	14	22.59	22.25	-11.5	14,295	-0.08%
2019/06/10	3	22.75	2	22.75	22.75	1	14,171	0.01%
2019/06/05	1	22.60	13.1	22.64	22.50	-12.1	13,920	-0.09%
2019/06/04	1	22.30	2	22.55	22.60	-1	13,830	-0.01%
2019/06/03	2.9	22.33	1	22.25	22.35	1.9	13,739	0.01%
2019/05/31	2	22.45	0	0.00	22.60	2	13,666	0.01%
2019/05/28	1	22.10	0	0.00	22.20	1	13,567	0.01%
2019/05/27	1	22.15	5	22.15	22.15	-4	13,278	-0.03%
2019/05/24	10	22.05	3	22.03	22.10	7	13,360	0.05%
2019/05/23	10	21.95	16	21.90	21.90	-6	13,387	-0.04%
2019/05/22	6	21.98	0	0.00	21.95	6	13,370	0.04%
2019/05/21	1	22.10	131	22.00	22.20	-130	13,414	-0.97%	大賣/鉅額交易
2019/05/20	1.5	21.76	1	21.90	21.85	0.5	13,181	0.00%
2019/05/17	0	0.00	1	21.70	21.55	-1	13,055	-0.01%
2019/05/14	25	21.43	3	21.43	21.40	22	13,298	0.17%
2019/05/13	11	21.55	14	21.64	21.50	-3	13,300	-0.02%
2019/05/10	2	21.68	2	21.83	21.60	0	13,452	0.00%
2019/05/08	6	21.84	1	21.90	21.90	5	13,381	0.04%
2019/05/07	1	21.95	17	22.00	21.95	-16	13,383	-0.12%
2019/05/06	4	21.76	5	21.75	21.80	-1	13,447	-0.01%
2019/05/03	2	22.05	10	21.95	22.00	-8	13,361	-0.06%
2019/05/02	17	22.11	4	22.08	22.00	13	13,187	0.10%
2019/04/30	0	0.00	1	22.05	22.05	-1	12,997	-0.01%
2019/04/29	1	21.75	16	21.81	21.90	-15	12,813	-0.12%
2019/04/26	12	21.50	48	21.49	21.60	-36	12,793	-0.28%
2019/04/25	1.2	21.52	0	0.00	21.60	1.2	12,795	0.01%
2019/04/24	12.5	21.41	0	0.00	21.50	12.5	12,837	0.10%
2019/04/23	2.5	21.32	3	21.40	21.40	-0.5	13,070	0.00%
2019/04/22	6	21.39	0	0.00	21.35	6	13,112	0.05%
2019/04/19	0	0.00	24	21.38	21.55	-24	13,184	-0.18%
2019/04/18	0	0.00	19	21.30	21.35	-19	13,089	-0.15%
2019/04/17	0	0.00	13	21.35	21.35	-13	13,227	-0.10%
2019/04/16	4	21.30	3	21.30	21.30	1	13,163	0.01%
2019/04/15	1	21.30	5	21.35	21.30	-4	13,179	-0.03%
2019/04/12	3	21.28	0	0.00	21.30	3	13,147	0.02%
2019/04/11	1	21.25	27	21.25	21.30	-26	13,060	-0.20%
2019/04/10	0	0.00	1	21.25	21.30	-1	13,026	-0.01%
2019/04/08	5	21.15	3	21.20	21.15	2	12,939	0.02%
2019/04/03	0	0.00	6	21.20	21.20	-6	12,791	-0.05%
2019/04/02	0	0.00	1	21.10	21.10	-1	12,674	-0.01%
2019/04/01	13	21.10	2	21.15	21.10	11	12,738	0.09%
2019/03/29	1	20.95	6	21.10	21.10	-5	12,527	-0.04%
2019/03/28	2	21.00	0	0.00	21.05	2	12,396	0.02%
2019/03/27	0	0.00	0	21.10	21.10	0	12,282	0.00%
2019/03/26	0	0.00	1	21.10	21.10	-1	12,412	-0.01%
2019/03/25	4	20.93	0	0.00	20.90	4	12,408	0.03%
2019/03/22	1	21.10	1	21.10	21.10	0	12,398	0.00%
2019/03/21	1	21.00	5	21.10	21.10	-4	12,367	-0.03%
2019/03/19	10	21.00	0	0.00	21.00	10	12,260	0.08%
2019/03/18	7	20.90	3	20.90	21.00	4	12,225	0.03%
2019/03/14	3	20.98	0	0.00	20.95	3	12,020	0.02%
2019/03/13	0	0.00	10	20.95	21.00	-10	12,131	-0.08%
2019/03/12	3.1	20.95	31	20.94	21.00	-27.9	12,198	-0.23%
2019/03/11	12	20.84	7	20.89	20.80	5	12,255	0.04%
2019/03/08	9	20.85	0.1	20.95	20.85	8.9	12,463	0.07%
2019/03/07	1	20.90	10	20.85	20.95	-9	13,755	-0.07%
2019/03/06	1	20.90	0	0.00	20.90	1	13,759	0.01%
2019/03/05	3	20.80	10	20.85	20.80	-7	13,811	-0.05%
2019/03/04	2	20.83	161	20.90	20.95	-159	13,833	-1.15%	大賣/鉅額交易
2019/02/27	70	20.75	0	20.85	20.80	70	13,662	0.51%
2019/02/26	97	20.75	9	20.78	20.80	88	13,556	0.65%
2019/02/25	16	20.76	4	20.76	20.80	12	13,491	0.09%
2019/02/22	5	20.66	0	0.00	20.80	5	13,473	0.04%
2019/02/21	1	20.60	0	0.00	20.70	1	13,426	0.01%
2019/02/20	0	0.00	1	20.60	20.60	-1	13,380	-0.01%
2019/02/19	7	20.61	0.3	20.60	20.55	6.7	13,330	0.05%
2019/02/18	1	20.60	2	20.60	20.60	-1	13,292	-0.01%
2019/02/15	14	20.55	0	0.00	20.50	14	13,282	0.11%
2019/02/14	2	20.60	2	20.70	20.60	0	13,277	0.00%
2019/02/13	11	20.60	3	20.63	20.60	8	13,139	0.06%
2019/02/12	4	20.49	2.2	20.51	20.60	1.8	12,983	0.01%
2019/02/11	24	20.40	0	0.00	20.40	24	13,010	0.18%
2019/01/30	0	0.00	1	20.35	20.40	-1	12,914	-0.01%
2019/01/29	5.4	20.35	150	20.30	20.35	-144.7	12,803	-1.13%	大賣/鉅額交易
2019/01/28	6	20.28	10	20.30	20.30	-4	12,742	-0.03%
2019/01/25	0	0.00	9.5	20.22	20.25	-9.5	12,709	-0.07%
2019/01/24	1	20.15	9	20.16	20.20	-8	12,642	-0.06%
2019/01/23	0	0.00	2	20.13	20.10	-2	12,812	-0.02%
2019/01/22	0	0.00	26	20.20	20.25	-26	12,967	-0.20%
2019/01/21	0	0.00	10	20.20	20.15	-10	12,872	-0.08%
2019/01/18	1	20.15	1	20.20	20.20	0	12,918	0.00%
2019/01/17	0	0.00	1	20.00	20.05	-1	13,148	-0.01%
2019/01/16	10	20.00	2	20.05	20.00	8	13,252	0.06%
2019/01/15	60	20.05	1	20.15	20.15	59	13,330	0.44%
2019/01/14	91	20.00	24	20.12	20.20	67	13,072	0.51%
2019/01/11	0	0.00	20	20.20	20.20	-20	13,167	-0.15%
2019/01/10	2	20.15	2	20.20	20.20	0	13,134	0.00%
2019/01/09	0	0.00	1	20.20	20.20	-1	13,208	-0.01%
2019/01/08	4	19.91	0	0.00	19.95	4	13,166	0.03%
2019/01/07	10	19.95	0	0.00	20.00	10	13,344	0.07%
2019/01/04	2	19.80	0	0.00	19.85	2	13,757	0.01%
2019/01/03	0	0.00	1	19.85	19.90	-1	14,644	-0.01%
2019/01/02	9	19.76	1	19.95	19.80	8	14,784	0.05%
2018/12/28	0	0.00	18	19.97	20.00	-18	14,930	-0.12%
2018/12/27	1	19.90	0	0.00	19.85	1	15,072	0.01%
2018/12/25	26	19.58	0	0.00	19.65	26	15,243	0.17%
2018/12/24	3	19.70	2	19.75	19.80	1	15,418	0.01%
2018/12/22	6	19.74	0	0.00	19.70	6	15,400	0.04%
2018/12/21	6	19.78	0	0.00	19.75	6	15,610	0.04%
2018/12/20	4	19.80	1.2	19.86	19.90	2.9	15,670	0.02%
2018/12/19	3	19.75	0	0.00	19.90	3	15,710	0.02%
2018/12/18	6	19.78	0	0.00	19.80	6	15,626	0.04%
2018/12/17	0	0.00	3	19.85	19.85	-3	15,797	-0.02%
2018/12/14	15	19.92	3	19.93	19.95	12	15,718	0.08%
2018/12/13	1	19.85	4	20.00	19.90	-3	15,678	-0.02%
2018/12/12	10	19.80	1	19.85	19.75	9	15,670	0.06%
2018/12/10	16	19.76	0	0.00	19.75	16	15,478	0.10%
2018/12/07	6	19.88	0	0.00	19.85	6	15,470	0.04%
2018/12/06	12	19.86	6	20.00	19.90	6	15,479	0.04%
2018/12/05	4	19.94	0	0.00	19.95	4	15,370	0.03%
2018/12/04	13	20.00	1	20.05	20.00	12	15,341	0.08%
2018/12/03	3	20.03	0	0.00	20.05	3	15,249	0.02%
2018/11/30	13	19.97	2	20.44	19.95	11	14,999	0.07%
2018/11/29	0	0.00	2	20.35	20.20	-2	13,787	-0.01%
2018/11/26	0	0.00	10	20.35	20.20	-10	13,754	-0.07%
2018/11/23	2	20.25	5	20.30	20.30	-3	13,674	-0.02%
2018/11/21	6	20.20	0	0.00	20.35	6	13,660	0.04%
2018/11/20	1	20.35	5	20.45	20.40	-4	13,651	-0.03%
2018/11/19	0	0.00	16.1	20.43	20.45	-16.1	13,610	-0.12%
2018/11/16	0.9	20.40	1	20.45	20.40	-0.1	13,653	0.00%
2018/11/15	1	20.25	2	20.28	20.30	-1	13,690	-0.01%
2018/11/13	4	19.98	3	20.00	20.00	1	13,770	0.01%
2018/11/12	0	0.00	5	20.20	20.20	-5	13,651	-0.04%
2018/11/09	2	20.25	3	20.25	20.25	-1	13,745	-0.01%
2018/11/08	0	0.00	7	20.19	20.30	-7	13,805	-0.05%
2018/11/07	2	19.98	9	19.96	20.00	-7	13,680	-0.05%
2018/11/05	0	0.00	9	19.61	19.75	-9	14,503	-0.06%
2018/11/02	15	19.53	5	19.55	19.65	10	15,174	0.07%
2018/11/01	18	19.41	0	0.00	19.40	18	15,487	0.12%
2018/10/31	4	19.46	0	0.00	19.55	4	15,679	0.03%
2018/10/30	1	19.35	0	0.00	19.40	1	15,741	0.01%
2018/10/29	0	0.00	8	19.35	19.40	-8	15,706	-0.05%
2018/10/26	6	19.43	10	19.45	19.50	-4	15,824	-0.03%
2018/10/25	13	19.28	11	19.39	19.40	2	15,814	0.01%
2018/10/24	16	19.34	16	19.44	19.50	0	15,712	0.00%
2018/10/23	46	19.68	12	19.60	19.60	34	15,663	0.22%
2018/10/22	13	19.78	0	0.00	19.90	13	15,776	0.08%
2018/10/19	19	19.78	1	19.85	19.85	18	15,905	0.11%
2018/10/18	18	19.76	2	19.75	19.80	16	15,881	0.10%
2018/10/17	11	19.82	2.5	19.88	19.75	8.5	15,910	0.05%
2018/10/16	20	19.80	2	19.80	19.80	18	15,759	0.11%
2018/10/15	27	19.89	1	19.95	19.80	26	15,581	0.17%
2018/10/12	47	19.80	3	19.95	20.10	44	15,337	0.29%
2018/10/11	65	20.07	31	20.05	19.95	34	14,895	0.23%
2018/10/09	3.5	20.65	9	20.61	20.60	-5.5	13,961	-0.04%
2018/10/08	0	0.00	16	20.60	20.50	-16	13,803	-0.12%
2018/10/05	27.6	20.40	0	0.00	20.40	27.6	13,606	0.20%
2018/10/04	4.7	20.49	1	20.50	20.50	3.7	13,384	0.03%
2018/10/03	15	20.56	0	0.00	20.55	15	13,224	0.11%
2018/10/02	2	20.68	0	0.00	20.60	2	13,181	0.02%
2018/10/01	2	20.80	1	20.90	20.85	1	13,018	0.01%
2018/09/28	11.3	20.81	0	0.00	20.80	11.3	13,046	0.09%
2018/09/27	10	20.75	17	20.79	20.95	-7	12,889	-0.05%
2018/09/26	4	20.78	10	20.80	20.80	-6	12,705	-0.05%
2018/09/25	1	20.75	152	20.70	20.80	-151	12,703	-1.19%	大賣/鉅額交易
2018/09/21	1	20.70	18	20.70	20.70	-17	12,669	-0.13%
2018/09/20	5.4	20.63	6	20.64	20.60	-0.6	12,513	0.00%
2018/09/19	0	0.00	11	20.50	20.55	-11	12,606	-0.09%
2018/09/18	56	20.46	5	20.45	20.40	51	12,690	0.40%
2018/09/17	2	20.40	2	20.40	20.40	0	12,752	0.00%
2018/09/14	2.4	20.49	0	0.00	20.45	2.4	12,890	0.02%
2018/09/13	2.2	20.37	1	20.45	20.55	1.2	13,007	0.01%
2018/09/12	10	20.35	0	0.00	20.40	10	13,026	0.08%
2018/09/11	0	0.00	1	20.40	20.40	-1	13,095	-0.01%
2018/09/10	8	20.34	2	20.35	20.35	6	13,387	0.04%
2018/09/07	6	20.40	1	20.40	20.40	5	13,665	0.04%
2018/09/06	11.2	20.35	3	20.35	20.50	8.2	13,713	0.06%
2018/09/05	2	20.38	0	0.00	20.35	2	13,747	0.01%
2018/09/04	9	20.40	0	0.00	20.45	9	13,715	0.07%
2018/09/03	2	20.43	0	0.00	20.50	2	13,686	0.01%
2018/08/31	11	20.40	50	20.54	20.55	-39	13,770	-0.28%
2018/08/30	3	20.42	2	20.45	20.40	1	13,775	0.01%
2018/08/29	10	20.41	3	20.47	20.50	7	13,910	0.05%
2018/08/28	4	20.41	1	20.40	20.45	3	13,931	0.02%
2018/08/27	1	20.40	0	0.00	20.35	1	13,980	0.01%
2018/08/24	3	20.45	0	0.00	20.50	3	14,136	0.02%
2018/08/23	10	20.50	24	20.50	20.55	-14	15,122	-0.09%
2018/08/22	16	20.48	1	20.60	20.50	15	15,393	0.10%
2018/08/21	67	20.40	12	20.39	20.45	55	15,264	0.36%
2018/08/20	9	20.25	0	0.00	20.35	9	15,243	0.06%
2018/08/17	6.2	20.25	0	0.00	20.25	6.2	15,218	0.04%
2018/08/16	32	20.15	3	20.20	20.15	29	15,237	0.19%
2018/08/15	17	20.24	0	0.00	20.20	17	15,188	0.11%
2018/08/14	11	20.35	3	20.32	20.35	8	15,051	0.05%
2018/08/13	44	20.41	0	0.00	20.40	44	15,029	0.29%
2018/08/10	194	20.45	0	0.00	20.50	194	14,979	1.30%	大買/鉅額交易
2018/08/09	10	21.35	13	21.31	21.35	-3	14,262	-0.02%
2018/08/08	10	21.25	0	0.00	21.30	10	13,596	0.07%
2018/08/07	2	21.28	0	0.00	21.25	2	13,425	0.01%
2018/08/06	1	21.10	4	21.15	21.20	-3	13,258	-0.02%
2018/08/03	2	21.00	3	21.00	21.05	-1	13,145	-0.01%
2018/08/02	3	20.97	3	21.08	20.95	0	13,076	0.00%
2018/08/01	5	21.00	1	21.00	21.05	4	12,969	0.03%
2018/07/31	1	21.00	4	21.03	21.05	-3	12,901	-0.02%
2018/07/30	8	20.98	23.2	20.98	21.00	-15.2	12,737	-0.12%
2018/07/27	1	20.85	1	20.95	21.00	0	12,644	0.00%
2018/07/26	5	20.80	4	20.84	20.90	1	12,461	0.01%
2018/07/25	1	20.80	0	0.00	20.80	1	12,412	0.01%
2018/07/24	10	20.80	5	20.80	20.85	5	12,438	0.04%
2018/07/23	1	20.65	0	0.00	20.75	1	12,613	0.01%
2018/07/20	12	20.61	0	0.00	20.70	12	12,632	0.09%
2018/07/19	1	20.60	0.1	20.65	20.60	0.9	12,655	0.01%
2018/07/18	1	20.75	1	20.60	20.75	0	12,722	0.00%
2018/07/17	22	20.64	2	20.65	20.60	20	12,746	0.16%
2018/07/16	6	20.64	8	20.65	20.60	-2	12,769	-0.02%
2018/07/13	1	20.65	0	0.00	20.65	1	12,872	0.01%
2018/07/12	1	20.40	1	20.60	20.60	0	12,895	0.00%
2018/07/11	18	20.47	68	20.45	20.40	-50	12,950	-0.39%
2018/07/10	3	20.45	1	20.50	20.50	2	12,983	0.02%
2018/07/09	1	20.35	0	0.00	20.35	1	13,016	0.01%
2018/07/06	14	20.20	0	0.00	20.25	14	13,005	0.11%
2018/07/05	20	20.30	0	0.00	20.20	20	12,962	0.15%
2018/07/04	1	20.25	0	0.00	20.30	1	13,016	0.01%
2018/07/03	23	20.29	10	20.25	20.20	13	13,139	0.10%
2018/07/02	12	20.39	1	20.30	20.30	11	13,109	0.08%
2018/06/29	2	20.55	17	20.46	20.60	-15	13,082	-0.11%
2018/06/28	2	20.40	6	20.35	20.35	-4	12,928	-0.03%
2018/06/27	16	20.36	0	0.00	20.35	16	12,830	0.12%
2018/06/26	3	20.40	5.2	20.37	20.35	-2.2	12,851	-0.02%
2018/06/25	16	20.42	0	0.00	20.45	16	12,814	0.12%
2018/06/22	1	20.40	0	0.00	20.65	1	12,807	0.01%
2018/06/21	1	20.50	11	20.50	20.50	-10	12,710	-0.08%
2018/06/20	6	20.53	23.1	20.53	20.50	-17.1	12,782	-0.13%
2018/06/19	8	20.46	0	0.00	20.40	8	12,743	0.06%
2018/06/15	0	0.00	0	20.75	20.70	0	12,463	0.00%
2018/06/14	1	20.70	0	0.00	20.70	1	12,164	0.01%
2018/06/13	6	20.90	3	20.87	20.90	3	12,149	0.02%
2018/06/12	3	20.95	10	21.05	20.90	-7	12,537	-0.06%
2018/06/08	1	21.00	0	0.00	21.05	1	12,609	0.01%
2018/06/07	6	20.99	7	21.03	21.10	-1	12,728	-0.01%
2018/06/06	1	21.00	0.1	20.95	21.00	0.9	12,734	0.01%
2018/06/05	2	20.83	0	0.00	20.90	2	12,607	0.02%
2018/06/04	3	20.70	0	0.00	20.85	3	12,524	0.02%
2018/05/31	15	20.46	7	20.50	20.35	8	12,429	0.06%
2018/05/30	5.8	20.63	0	0.00	20.55	5.8	11,583	0.05%
2018/05/25	5	20.80	29	20.79	20.85	-24	11,844	-0.20%
2018/05/24	6	20.73	1	20.65	20.75	5	11,927	0.04%
2018/05/23	6	20.61	0	0.00	20.60	6	12,047	0.05%
2018/05/22	2	20.80	0	0.00	20.70	2	12,129	0.02%
2018/05/21	5	20.79	1	20.80	20.80	4	12,281	0.03%
2018/05/18	2	20.60	0	0.00	20.80	2	12,497	0.02%
2018/05/17	0	0.00	10	20.65	20.65	-10	12,745	-0.08%
2018/05/16	0	0.00	41.4	20.65	20.65	-41.4	12,786	-0.32%
2018/05/15	1.4	20.58	1	20.80	20.55	0.4	13,080	0.00%
2018/05/14	1	20.55	22	20.60	20.70	-21	13,806	-0.15%
2018/05/11	1	20.45	3	20.50	20.60	-2	13,895	-0.01%
2018/05/10	10	20.35	3	20.35	20.35	7	13,823	0.05%
2018/05/09	7	20.31	0	0.00	20.30	7	13,841	0.05%
2018/05/08	1	20.35	0	0.00	20.35	1	13,913	0.01%
2018/05/07	5	20.30	0	0.00	20.30	5	13,992	0.04%
2018/05/04	14	20.30	13	20.38	20.30	1	13,988	0.01%
2018/05/03	5	20.40	10	20.48	20.40	-5	13,969	-0.04%
2018/05/02	0	0.00	19	20.45	20.45	-19	14,052	-0.14%
2018/04/30	12	20.41	3	20.40	20.40	9	14,058	0.06%
2018/04/27	18	20.35	7	20.37	20.45	11	14,028	0.08%
2018/04/26	0	0.00	1	20.50	20.50	-1	13,954	-0.01%
2018/04/25	1	20.45	1	20.45	20.50	0	13,979	0.00%
2018/04/24	2	20.48	4	20.43	20.50	-2	14,070	-0.01%
2018/04/23	2	20.48	0	0.00	20.50	2	14,225	0.01%
2018/04/20	4	20.39	0	0.00	20.40	4	14,265	0.03%
2018/04/19	2.1	20.30	5	20.35	20.40	-2.9	14,392	-0.02%
2018/04/18	7	20.24	2	20.20	20.25	5	14,412	0.03%
2018/04/17	4	20.20	2	20.18	20.25	2	14,531	0.01%
2018/04/16	1	20.25	0	0.00	20.25	1	14,616	0.01%
2018/04/13	0	0.00	1	20.30	20.30	-1	14,736	-0.01%
2018/04/12	0	0.00	1.9	20.32	20.35	-1.9	14,991	-0.01%
2018/04/11	0	0.00	5	20.35	20.30	-5	15,149	-0.03%
2018/04/10	7	20.25	6	20.25	20.30	1	15,179	0.01%
2018/04/09	3	20.15	4	20.25	20.20	-1	15,205	-0.01%
2018/04/03	13	20.20	1	20.20	20.20	12	15,129	0.08%
2018/04/02	4	20.28	1	20.30	20.25	3	15,180	0.02%
2018/03/31	11	20.30	5.4	20.30	20.30	5.6	15,155	0.04%
2018/03/30	1	20.20	1	20.25	20.25	0	15,169	0.00%
2018/03/29	5	20.15	0	0.00	20.25	5	15,097	0.03%
2018/03/28	5.4	20.15	1	20.20	20.20	4.4	14,917	0.03%
2018/03/26	0	0.00	112	20.02	20.05	-112	14,743	-0.76%	大賣/鉅額交易
2018/03/23	12	20.03	0	0.00	20.05	12	14,680	0.08%
2018/03/22	1	20.10	0	0.00	20.15	1	14,604	0.01%
2018/03/21	5	20.12	0	0.00	20.10	5	14,523	0.03%
2018/03/20	5	20.11	0	0.00	20.10	5	14,697	0.03%
2018/03/19	1	20.10	2	20.20	20.20	-1	14,759	-0.01%
2018/03/15	3	20.08	15	20.10	20.05	-12	14,458	-0.08%
2018/03/14	0	0.00	1	20.15	20.15	-1	14,458	-0.01%
2018/03/13	15	20.08	65	20.10	20.15	-50	14,528	-0.34%
2018/03/09	3	19.98	4	19.99	20.00	-1	14,647	-0.01%
2018/03/08	0	0.00	42	19.95	19.90	-42	14,711	-0.29%
2018/03/07	3	19.95	0	0.00	19.85	3	14,827	0.02%
2018/03/05	10	19.85	0	0.00	19.80	10	15,202	0.07%
2018/03/02	14	19.77	0	0.00	19.80	14	15,164	0.09%
2018/03/01	9.2	19.99	69	20.00	19.95	-59.8	15,094	-0.40%
2018/02/27	6.3	20.10	2	20.15	20.00	4.3	15,014	0.03%
2018/02/26	6	20.00	4	20.06	20.10	2	14,821	0.01%
2018/02/23	18	19.99	4	19.98	19.90	14	14,730	0.09%
2018/02/22	6	19.62	51	19.70	19.85	-45	14,828	-0.30%
2018/02/21	9	19.70	2	19.65	19.75	7	14,934	0.05%
2018/02/12	23	19.48	0	0.00	19.45	23	14,828	0.16%
2018/02/09	13	19.47	1	19.55	19.45	12	14,731	0.08%
2018/02/08	1	19.70	4	19.70	19.70	-3	14,738	-0.02%
2018/02/07	17	19.74	1	19.80	19.65	16	14,846	0.11%
2018/02/06	67	19.56	15.2	19.61	19.50	51.8	14,673	0.35%
2018/02/05	3.5	20.05	0	0.00	20.10	3.5	13,880	0.03%
2018/02/02	5.1	20.06	10	20.15	20.15	-4.9	13,758	-0.04%
2018/02/01	4.1	20.15	14	20.19	20.15	-9.9	13,744	-0.07%
2018/01/31	4	19.96	15	20.08	20.15	-11	13,795	-0.08%
2018/01/30	2	20.15	8.1	20.15	20.05	-6.1	13,776	-0.04%
2018/01/29	2	20.05	0	0.00	20.20	2	13,903	0.01%
2018/01/26	0	0.00	1	20.10	20.05	-1	14,056	-0.01%
2018/01/25	5	20.06	5	20.08	20.10	0	14,021	0.00%
2018/01/23	3	19.95	5	19.95	20.00	-2	14,034	-0.01%
2018/01/22	19.5	19.99	70.1	20.00	20.00	-50.6	14,205	-0.36%
2018/01/19	3	20.00	2	20.00	20.05	1	14,874	0.01%
2018/01/18	4	20.05	1	20.10	20.05	3	15,315	0.02%
2018/01/17	8	19.96	1	20.10	20.05	7	15,281	0.05%
2018/01/16	4	19.95	3	19.97	20.00	1	15,215	0.01%
2018/01/15	3	19.93	7	19.91	20.00	-4	15,109	-0.03%
2018/01/12	1	19.85	2	19.85	19.85	-1	15,158	-0.01%
2018/01/11	5	19.78	4	19.83	19.85	1	15,111	0.01%
2018/01/10	10	19.81	10	19.85	19.85	0	15,259	0.00%
2018/01/09	4	19.85	26	19.84	19.85	-22	15,173	-0.14%
2018/01/08	7	19.79	11	19.80	19.85	-4	15,307	-0.03%
2018/01/05	14	19.58	20	19.68	19.70	-6	15,164	-0.04%
2018/01/04	10	19.56	7	19.60	19.60	3	15,330	0.02%
2018/01/03	2	19.53	11	19.51	19.55	-9	15,580	-0.06%
2018/01/02	7	19.50	0	0.00	19.55	7	15,625	0.04%