第一金 (2892)-凱基-中山券商分點個股進出

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
27.90
漲跌
▲0.50
漲幅
+1.82%
成交量
28,557張
產業
上市金融類股
2207人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/05/06	1	27.90	15.5	27.91	27.90	-14.5	14,004	-0.10%
2024/05/03	1	27.50	18	27.54	27.40	-17	13,683	-0.12%
2024/04/30	1.2	27.46	0.5	27.35	27.35	0.7	13,538	0.00%
2024/04/29	0	0.00	50	27.50	27.50	-50	13,486	-0.37%
2024/04/25	23.5	27.07	0	0.00	26.90	23.5	13,260	0.18%
2024/04/24	1	27.15	0.6	27.20	27.20	0.4	13,199	0.00%
2024/04/22	2	27.10	5.5	27.10	27.10	-3.5	13,709	-0.03%
2024/04/19	6	26.66	0	0.00	26.65	6	13,683	0.04%
2024/04/18	1	26.90	0.2	26.85	26.90	0.8	13,366	0.01%
2024/04/17	1	26.80	0	0.00	26.90	1	13,304	0.01%
2024/04/16	14.2	26.86	35.7	26.89	26.75	-21.6	13,255	-0.16%
2024/04/15	0	0.00	10	27.30	27.20	-10	12,912	-0.08%
2024/04/12	0.5	27.30	2	27.25	27.35	-1.5	12,922	-0.01%
2024/04/11	0	0.00	22	27.42	27.45	-22	12,870	-0.17%
2024/04/10	0.1	27.50	0.4	27.70	27.50	-0.3	12,862	0.00%
2024/04/09	200	27.50	21	27.46	27.55	179	12,897	1.39%	大買/鉅額交易
2024/04/03	305.4	27.50	0	0.00	27.15	305.4	12,931	2.36%	大買/鉅額交易
2024/04/01	1	27.80	0	27.75	27.75	1	12,763	0.01%
2024/03/29	2	27.70	1.1	27.79	27.70	0.9	12,727	0.01%
2024/03/28	0	0.00	1.6	27.54	27.60	-1.6	12,575	-0.01%
2024/03/27	0	0.00	0	27.70	27.70	0	12,472	0.00%
2024/03/26	1	27.70	0	0.00	27.80	1	12,502	0.01%
2024/03/25	1	27.55	1	27.65	27.70	0	12,610	0.00%
2024/03/22	26	27.55	0	0.00	27.60	26	12,632	0.21%
2024/03/21	0	0.00	13	27.55	27.55	-13	12,499	-0.10%
2024/03/20	1	27.30	1	27.35	27.20	0	12,578	0.00%
2024/03/19	0	0.00	1	27.40	27.35	-1	12,480	-0.01%
2024/03/18	0.1	27.45	45.9	27.49	27.45	-45.8	12,439	-0.37%
2024/03/15	0.2	27.50	0	0.00	27.60	0.2	12,363	0.00%
2024/03/14	2	27.63	15.4	27.53	27.65	-13.4	11,837	-0.11%
2024/03/12	2.4	27.05	0	0.00	27.05	2.4	11,330	0.02%
2024/03/11	4	27.08	0	0.00	27.05	4	11,319	0.04%
2024/03/08	4	27.15	1	27.15	27.10	3	11,310	0.03%
2024/03/07	4	26.95	0	0.00	27.00	4	11,333	0.04%
2024/03/06	2	27.00	10	27.05	27.10	-8	11,411	-0.07%
2024/03/05	3	26.92	0	0.00	26.90	3	11,789	0.03%
2024/03/04	2	26.95	4.7	27.00	26.95	-2.7	11,792	-0.02%
2024/03/01	0	0.00	24.6	27.05	27.05	-24.6	11,812	-0.21%
2024/02/29	2	26.95	15	27.17	27.10	-13	11,947	-0.11%
2024/02/27	5	26.97	5	27.00	26.90	0	11,741	0.00%
2024/02/26	1	26.95	0	0.00	26.90	1	11,702	0.01%
2024/02/23	1	27.25	0	0.00	27.15	1	11,600	0.01%
2024/02/22	0	0.00	0.3	27.25	27.25	-0.3	11,877	0.00%
2024/02/20	2	27.05	21.5	27.40	27.40	-19.5	11,915	-0.16%
2024/02/19	0	0.00	12.6	27.11	27.20	-12.6	12,068	-0.10%
2024/02/16	1	26.75	26.8	26.89	26.85	-25.8	12,124	-0.21%
2024/02/15	7	26.83	2.1	26.83	26.75	4.9	12,089	0.04%
2024/02/05	11	26.71	0.4	26.85	26.80	10.6	11,901	0.09%
2024/02/02	0	0.00	2.1	26.93	27.00	-2.1	11,830	-0.02%
2024/01/31	4	26.65	0	0.00	26.60	4	11,711	0.03%
2024/01/30	1	26.65	0	0.00	26.50	1	11,655	0.01%
2024/01/26	2	26.85	0	0.00	26.85	2	11,764	0.02%
2024/01/25	0	0.00	4	26.70	26.65	-4	11,726	-0.03%
2024/01/24	6	26.57	0	0.00	26.60	6	11,714	0.05%
2024/01/23	0	0.00	1.5	26.53	26.50	-1.5	11,731	-0.01%
2024/01/22	14	26.45	2	26.45	26.40	12	11,756	0.10%
2024/01/19	2	26.28	3	26.42	26.45	-1	11,730	-0.01%
2024/01/18	35	26.27	0	0.00	26.20	35	11,764	0.30%
2024/01/17	6.2	26.25	2	26.30	26.10	4.2	11,754	0.04%
2024/01/16	17	26.53	3	26.55	26.50	14	11,459	0.12%
2024/01/15	0	0.00	1	26.90	26.80	-1	11,258	-0.01%
2024/01/12	6	26.90	8	26.90	26.90	-2	11,395	-0.02%
2024/01/11	0	0.00	0.1	27.05	27.05	-0.1	11,438	0.00%
2024/01/10	4	27.00	0	0.00	26.90	4	11,439	0.03%
2024/01/09	12	27.04	0	0.00	27.05	12	11,468	0.10%
2024/01/05	0	0.00	3	27.20	27.00	-3	11,476	-0.03%
2024/01/04	0	0.00	0.4	27.15	27.00	-0.4	11,549	0.00%
2024/01/03	12	27.05	0	0.00	27.00	12	11,752	0.10%
2024/01/02	10	27.28	20	27.40	27.25	-10	11,700	-0.09%
2023/12/29	0	0.00	25	27.35	27.40	-25	11,710	-0.21%
2023/12/28	2	27.13	9	27.31	27.45	-7	11,986	-0.06%
2023/12/27	5	26.95	1	27.20	27.20	4	11,954	0.03%
2023/12/26	4	26.99	0	0.00	27.00	4	11,949	0.03%
2023/12/22	5	26.75	0	0.00	26.75	5	12,098	0.04%
2023/12/21	1.1	26.72	1	26.80	26.80	0.1	12,206	0.00%
2023/12/20	10	26.95	0	0.00	26.90	10	12,190	0.08%
2023/12/19	0	0.00	3	27.20	27.20	-3	12,031	-0.02%
2023/12/18	0	0.00	2	27.40	27.50	-2	12,109	-0.02%
2023/12/15	0	0.00	0.3	27.55	27.35	-0.3	12,182	0.00%
2023/12/14	1.2	27.60	3.1	27.58	27.60	-1.9	11,961	-0.02%
2023/12/13	10	27.33	0	0.00	27.40	10	11,858	0.08%
2023/12/12	0	27.50	0	0.00	27.50	0	12,137	0.00%
2023/12/11	1	27.45	0.1	27.60	27.55	0.9	12,210	0.01%
2023/12/08	0	0.00	6	27.57	27.60	-6	12,224	-0.05%
2023/12/06	0	0.00	6	27.54	27.60	-6	12,344	-0.05%
2023/12/05	1	27.30	1	27.30	27.35	0	12,239	0.00%
2023/12/04	2	27.50	10	27.42	27.35	-8	12,220	-0.07%
2023/11/30	0	0.00	10	27.73	27.70	-10	12,014	-0.08%
2023/11/29	0	0.00	20.7	27.84	27.50	-20.7	11,585	-0.18%
2023/11/28	0	0.00	7.1	27.83	27.60	-7.1	11,458	-0.06%
2023/11/27	1	27.55	0	27.55	27.45	1	11,698	0.01%
2023/11/24	0	0.00	2	27.78	27.65	-2	11,623	-0.02%
2023/11/22	0	0.00	13	27.73	27.70	-13	11,480	-0.11%
2023/11/21	0.1	27.75	83.8	27.72	27.85	-83.7	11,594	-0.72%
2023/11/20	10	27.30	12	27.40	27.45	-2	11,446	-0.02%
2023/11/17	1	27.55	23	27.52	27.55	-22	11,503	-0.19%
2023/11/16	0	0.00	18	27.38	27.50	-18	11,395	-0.16%
2023/11/15	0	0.00	25	27.06	27.15	-25	11,271	-0.22%
2023/11/14	1	26.85	1	26.90	26.95	0	11,277	0.00%
2023/11/13	0	0.00	10.2	26.90	26.90	-10.2	11,486	-0.09%
2023/11/10	0.7	26.85	0	0.00	26.85	0.7	11,695	0.01%
2023/11/09	0.7	26.80	0	0.00	26.80	0.7	11,906	0.01%
2023/11/08	10	26.85	4.2	26.94	26.85	5.8	12,160	0.05%
2023/11/07	0	0.00	7	26.85	26.85	-7	12,848	-0.05%
2023/11/06	0	0.00	3.3	26.85	26.90	-3.3	13,334	-0.02%
2023/11/03	0.8	26.50	0	0.00	26.70	0.8	13,520	0.01%
2023/11/02	4.7	26.40	2	26.45	26.35	2.7	13,641	0.02%
2023/11/01	0	0.00	1	26.20	26.15	-1	13,861	-0.01%
2023/10/31	0	0.00	2.2	25.91	25.90	-2.2	14,169	-0.02%
2023/10/30	12	25.95	0	0.00	25.90	12	14,466	0.08%
2023/10/26	7	25.84	0	0.00	25.85	7	14,678	0.05%
2023/10/25	23	26.00	0	0.00	25.95	23	14,611	0.16%
2023/10/24	18	25.99	0	0.00	26.00	18	14,735	0.12%
2023/10/23	1	26.10	1	26.00	26.00	0	14,869	0.00%
2023/10/20	5	26.12	2	26.25	26.20	3	14,880	0.02%
2023/10/19	10	26.45	1	26.50	26.40	9	14,692	0.06%
2023/10/18	0	0.00	1	26.70	26.70	-1	14,710	-0.01%
2023/10/17	1	26.60	0	0.00	26.65	1	14,709	0.01%
2023/10/16	0	0.00	4	26.70	26.75	-4	14,736	-0.03%
2023/10/13	4	26.66	0.1	26.75	26.70	3.9	14,838	0.03%
2023/10/12	2.9	26.83	0.2	27.00	27.00	2.7	14,904	0.02%
2023/10/11	1.1	26.55	2	26.75	26.85	-0.9	14,925	-0.01%
2023/10/04	14.5	26.03	0.1	26.10	26.00	14.4	14,770	0.10%
2023/10/03	1	26.40	14	26.48	26.40	-13	14,554	-0.09%
2023/10/02	0	0.00	1	26.50	26.55	-1	14,675	-0.01%
2023/09/28	0.2	26.60	11	26.55	26.55	-10.8	14,899	-0.07%
2023/09/27	8.3	26.52	0	0.00	26.50	8.3	14,900	0.06%
2023/09/26	24.5	26.60	0	0.00	26.55	24.5	14,850	0.17%
2023/09/22	5.9	26.56	0	0.00	26.65	5.9	14,802	0.04%
2023/09/21	50.9	26.55	0	0.00	26.55	50.9	14,822	0.34%
2023/09/20	1.3	27.00	3	26.90	27.00	-1.7	14,912	-0.01%
2023/09/19	0	0.00	1.4	27.00	27.10	-1.4	14,854	-0.01%
2023/09/18	3	27.00	0	0.00	27.00	3	14,960	0.02%
2023/09/15	29	26.84	1	26.90	26.90	28	15,054	0.19%
2023/09/14	5.5	27.01	0.1	27.10	27.10	5.4	14,807	0.04%
2023/09/13	8	26.66	0	0.00	26.75	8	14,706	0.05%
2023/09/12	1	26.60	0	0.00	26.75	1	14,916	0.01%
2023/09/11	28	26.51	0	0.00	26.60	28	14,954	0.19%
2023/09/08	1	26.55	0	0.00	26.55	1	14,958	0.01%
2023/09/07	15	26.40	0.1	26.55	26.45	14.9	15,063	0.10%
2023/09/06	2.2	26.48	1	26.45	26.40	1.2	15,125	0.01%
2023/09/05	0.7	26.65	0	0.00	26.60	0.7	15,065	0.00%
2023/09/04	2	26.58	0	0.00	26.60	2	15,105	0.01%
2023/09/01	1.7	26.48	2	26.58	26.45	-0.3	15,193	0.00%
2023/08/31	9.2	26.52	1	26.40	26.30	8.2	15,220	0.05%
2023/08/30	0	0.00	1	26.85	26.70	-1	14,856	-0.01%
2023/08/29	1.2	26.63	0	0.00	26.70	1.2	14,995	0.01%
2023/08/28	1	26.60	0	0.00	26.55	1	15,349	0.01%
2023/08/25	7	26.43	0	0.00	26.25	7	16,008	0.04%
2023/08/24	0	0.00	5	26.40	26.45	-5	16,016	-0.03%
2023/08/22	11	26.25	0	0.00	26.25	11	15,982	0.07%
2023/08/21	1	26.30	0	0.00	26.25	1	16,085	0.01%
2023/08/18	32	26.37	50	26.45	26.20	-18	16,093	-0.11%
2023/08/17	3.3	26.00	0	0.00	26.10	3.3	16,002	0.02%
2023/08/16	51.4	26.15	0	0.00	26.10	51.4	15,857	0.32%
2023/08/15	13.1	26.67	1	26.50	26.50	12.1	15,730	0.08%
2023/08/14	11.5	26.90	5	27.20	26.85	6.5	15,664	0.04%
2023/08/11	18.8	27.50	7	27.44	27.20	11.8	15,622	0.08%
2023/08/10	4	29.19	7.6	29.23	29.25	-3.6	14,981	-0.02%
2023/08/09	2	29.15	24	29.18	29.15	-22	14,518	-0.15%
2023/08/08	3.4	28.89	0	0.00	28.85	3.4	14,259	0.02%
2023/08/07	4	28.88	22	28.91	28.95	-18	14,089	-0.13%
2023/08/04	3	28.85	0	0.00	28.75	3	13,884	0.02%
2023/08/02	18	29.01	1	28.90	28.90	17	13,674	0.12%
2023/08/01	1	29.05	50.1	29.15	29.25	-49.1	13,459	-0.36%
2023/07/31	15	29.00	0	0.00	29.05	15	13,406	0.11%
2023/07/28	27	28.76	0	0.00	28.80	27	13,397	0.20%
2023/07/27	3	28.80	0	0.00	28.70	3	13,514	0.02%
2023/07/26	0	0.00	1	28.70	28.70	-1	13,506	-0.01%
2023/07/25	0	0.00	4	28.20	28.35	-4	13,371	-0.03%
2023/07/24	1	28.10	0	0.00	28.05	1	13,347	0.01%
2023/07/21	2	28.30	0.1	28.30	28.20	1.9	13,466	0.01%
2023/07/20	1	28.20	0	0.00	28.30	1	13,569	0.01%
2023/07/19	3	28.23	0	0.00	28.15	3	13,525	0.02%
2023/07/18	11	28.30	1	28.50	28.30	10	13,445	0.07%
2023/07/17	1	28.15	1	28.20	28.25	0	13,284	0.00%
2023/07/14	1	28.10	2	28.00	28.15	-1	13,188	-0.01%
2023/07/13	2	27.93	1	27.95	27.90	1	13,078	0.01%
2023/07/12	5	27.79	0.5	27.85	27.90	4.5	13,048	0.03%
2023/07/11	1	27.75	5	27.74	27.80	-4	13,029	-0.03%
2023/07/10	10	27.30	0	0.00	27.30	10	12,990	0.08%
2023/07/07	2	27.10	3	27.35	27.20	-1	12,914	-0.01%
2023/07/06	7	27.54	0.4	27.55	27.40	6.6	12,789	0.05%
2023/07/05	1	27.75	0	0.00	27.80	1	12,500	0.01%
2023/07/04	1	27.70	4.8	27.66	27.80	-3.8	12,439	-0.03%
2023/06/29	3	27.68	1	27.75	27.70	2	12,489	0.02%
2023/06/28	0	27.70	1	27.60	27.65	-1	12,480	-0.01%
2023/06/27	3	27.73	0	0.00	27.70	3	12,251	0.02%
2023/06/21	2	27.80	0	0.00	27.90	2	12,181	0.02%
2023/06/20	10	27.80	0	0.00	27.80	10	12,192	0.08%
2023/06/16	1.2	27.76	0	0.00	27.60	1.2	12,157	0.01%
2023/06/15	10.2	27.85	0	0.00	27.70	10.2	12,060	0.08%
2023/06/14	0	0.00	0.1	28.00	27.85	-0.1	12,098	0.00%
2023/06/13	3.2	27.90	2	28.00	27.90	1.2	12,293	0.01%
2023/06/12	1	28.00	0.6	28.00	27.90	0.4	12,397	0.00%
2023/06/08	1	27.90	2	27.93	27.95	-1	12,812	-0.01%
2023/06/07	0	0.00	2	27.88	27.90	-2	12,920	-0.02%
2023/06/06	5	27.77	1	27.85	27.75	4	12,970	0.03%
2023/06/02	1	27.65	0	0.00	27.60	1	12,869	0.01%
2023/06/01	1	27.65	0	0.00	27.65	1	12,829	0.01%
2023/05/31	0	27.95	0	0.00	28.10	0	12,634	0.00%
2023/05/30	1.1	28.00	0	0.00	28.10	1.1	12,213	0.01%
2023/05/29	3	28.00	1	28.00	28.00	2	12,487	0.02%
2023/05/24	29	27.85	3	27.90	28.00	26	13,321	0.20%
2023/05/23	1	28.00	0	0.00	28.15	1	13,239	0.01%
2023/05/22	0	0.00	0.1	28.10	28.00	-0.1	13,275	0.00%
2023/05/19	1	28.00	10.1	28.05	28.10	-9.1	13,337	-0.07%
2023/05/18	0	0.00	6.6	28.00	28.05	-6.6	13,359	-0.05%
2023/05/17	0	0.00	2	27.80	27.90	-2	13,333	-0.01%
2023/05/16	1	27.45	1	27.50	27.55	0	13,251	0.00%
2023/05/15	0	0.00	40	27.38	27.40	-40	13,290	-0.30%
2023/05/12	0.2	27.30	0	0.00	27.25	0.2	13,371	0.00%
2023/05/11	0.2	27.45	0	0.00	27.50	0.2	13,383	0.00%
2023/05/09	1	27.45	0	0.00	27.55	1	13,446	0.01%
2023/05/08	0	0.00	1	27.25	27.40	-1	13,541	-0.01%
2023/05/05	1	27.10	0	0.00	27.10	1	13,588	0.01%
2023/05/04	3	26.95	1.1	27.00	27.05	1.9	13,797	0.01%
2023/05/03	3	26.95	0	0.00	26.95	3	13,896	0.02%
2023/05/02	0	0.00	12.9	27.20	27.20	-12.9	14,475	-0.09%
2023/04/28	12	27.04	0.1	27.05	27.10	11.9	15,051	0.08%
2023/04/27	24.4	26.95	0	0.00	27.00	24.4	15,111	0.16%
2023/04/26	0	0.00	2.6	27.02	27.05	-2.6	15,197	-0.02%
2023/04/25	0	0.00	9	26.93	26.90	-9	15,143	-0.06%
2023/04/24	1	26.85	0	0.00	26.95	1	15,189	0.01%
2023/04/21	0	0.00	44.4	26.80	26.90	-44.4	15,471	-0.29%
2023/04/20	4	26.80	0	0.00	26.80	4	15,606	0.03%
2023/04/19	0	0.00	20.1	26.91	26.85	-20.1	15,900	-0.13%
2023/04/18	0	0.00	3.1	26.80	26.90	-3.1	15,936	-0.02%
2023/04/17	1	26.85	1.4	26.84	26.75	-0.4	16,033	0.00%
2023/04/14	1	26.80	40.1	26.77	26.85	-39.1	16,040	-0.24%
2023/04/13	3.3	26.70	1.3	26.70	26.75	2	16,146	0.01%
2023/04/12	2.2	26.70	28.1	26.69	26.70	-25.9	16,240	-0.16%
2023/04/11	1	26.55	3.1	26.60	26.65	-2.1	16,365	-0.01%
2023/04/07	1	26.55	0.1	26.60	26.50	0.9	16,357	0.01%
2023/04/06	8	26.52	12.4	26.51	26.60	-4.4	16,385	-0.03%
2023/03/31	0	26.45	1	26.45	26.45	-1	16,314	-0.01%
2023/03/30	3.6	26.32	0	0.00	26.40	3.6	16,244	0.02%
2023/03/27	1	26.30	0	0.00	26.35	1	16,325	0.01%
2023/03/24	0	0.00	6	26.40	26.35	-6	16,501	-0.04%
2023/03/23	0	0.00	1	26.30	26.40	-1	16,490	-0.01%
2023/03/22	0	0.00	1	26.10	26.20	-1	16,504	-0.01%
2023/03/21	0	0.00	2.1	25.85	25.85	-2.1	16,642	-0.01%
2023/03/20	7	25.52	0.1	25.65	25.65	6.9	16,642	0.04%
2023/03/17	1.2	25.78	0	0.00	25.80	1.2	16,569	0.01%
2023/03/16	3.5	25.54	0	0.00	25.80	3.5	16,434	0.02%
2023/03/15	3	26.02	1	26.15	25.90	2	16,402	0.01%
2023/03/14	11.7	26.03	2.1	26.05	26.00	9.7	16,502	0.06%
2023/03/13	4.4	26.23	2	26.25	26.25	2.4	16,301	0.01%
2023/03/10	1.3	26.38	0.1	26.55	26.35	1.2	16,140	0.01%
2023/03/08	1	26.65	5.1	26.70	26.75	-4.1	16,685	-0.02%
2023/03/06	0.2	26.50	0	26.50	26.45	0.2	16,949	0.00%
2023/03/03	4	26.26	0	0.00	26.35	4	16,939	0.02%
2023/03/02	13	26.39	0	0.00	26.30	13	16,937	0.08%
2023/03/01	11.1	26.59	0.2	26.70	26.60	11	16,798	0.07%
2023/02/24	2	26.85	0.1	26.95	26.80	1.9	16,412	0.01%
2023/02/23	2	26.95	10	27.01	27.05	-8	15,735	-0.05%
2023/02/22	2	26.55	6	26.80	26.95	-4	15,670	-0.03%
2023/02/21	1.2	26.71	0.1	26.80	26.70	1.1	15,499	0.01%
2023/02/20	1	26.85	0	0.00	26.75	1	15,648	0.01%
2023/02/17	5	26.40	0	0.00	26.50	5	15,627	0.03%
2023/02/15	8	26.45	1.3	26.51	26.45	6.7	15,819	0.04%
2023/02/13	2	26.25	2.3	26.41	26.60	-0.3	15,693	0.00%
2023/02/10	3	26.17	9.3	26.34	26.35	-6.3	15,634	-0.04%
2023/02/09	6.2	26.11	3	26.20	26.15	3.2	15,601	0.02%
2023/02/08	5	26.10	0	0.00	26.10	5	15,647	0.03%
2023/02/07	4.1	26.12	2	26.13	26.10	2.1	15,721	0.01%
2023/02/06	7.3	26.07	0	0.00	26.05	7.3	15,680	0.05%
2023/02/03	201.7	26.10	1	26.15	26.20	200.7	15,560	1.29%	大買/鉅額交易
2023/02/02	16	26.13	0.1	26.30	26.15	15.9	15,462	0.10%
2023/02/01	14	26.12	0	0.00	26.30	14	15,246	0.09%
2023/01/31	18.5	26.22	0	0.00	26.10	18.5	15,176	0.12%
2023/01/30	19.4	26.55	0	0.00	26.90	19.4	14,530	0.13%
2023/01/17	10	26.85	1	26.85	26.75	9	14,000	0.06%
2023/01/13	8	26.45	0	0.00	26.45	8	14,017	0.06%
2023/01/12	6	26.53	0	0.00	26.45	6	14,308	0.04%
2023/01/11	10	26.85	3.2	26.66	26.80	6.9	14,215	0.05%
2023/01/10	4	26.98	11	27.10	27.10	-7	14,050	-0.05%
2023/01/09	1	27.00	3	26.98	27.00	-2	14,075	-0.01%
2023/01/05	2	26.30	0	0.00	26.50	2	14,269	0.01%
2023/01/03	0.1	26.45	0	0.00	26.30	0.1	14,570	0.00%
2022/12/30	2	26.40	18	26.49	26.50	-16	14,499	-0.11%
2022/12/29	0	0.00	3	26.10	26.10	-3	14,570	-0.02%
2022/12/28	0	0.00	2.1	26.37	26.25	-2.1	14,600	-0.01%
2022/12/22	0	0.00	1	26.30	26.40	-1	15,528	-0.01%
2022/12/20	3	26.28	0	0.00	26.30	3	15,983	0.02%
2022/12/19	1	26.20	0	26.20	26.30	1	16,092	0.01%
2022/12/16	2	26.18	2	26.20	26.20	0	16,053	0.00%
2022/12/15	2	26.20	0	0.00	26.40	2	16,007	0.01%
2022/12/14	0	26.35	1	26.40	26.35	-1	16,169	-0.01%
2022/12/13	7	26.10	8	26.05	26.00	-1	16,162	-0.01%
2022/12/12	1	26.35	10	26.35	26.40	-9	16,068	-0.06%
2022/12/08	5	26.05	0	0.00	26.30	5	16,548	0.03%
2022/12/07	0	0.00	6	26.29	26.15	-6	16,571	-0.04%
2022/12/06	0	0.00	1	26.05	25.90	-1	16,461	-0.01%
2022/12/05	3	25.93	0	0.00	25.90	3	16,290	0.02%
2022/12/01	3	26.20	1	26.05	26.20	2	16,286	0.01%
2022/11/30	0	0.00	7.2	26.36	26.20	-7.2	16,261	-0.04%
2022/11/29	8.7	25.86	6	26.10	26.20	2.7	15,636	0.02%
2022/11/28	0.9	25.85	0	0.00	25.85	0.9	15,494	0.01%
2022/11/25	1.3	25.78	12	25.88	25.90	-10.7	15,448	-0.07%
2022/11/24	1	25.50	5.2	25.51	25.60	-4.2	15,343	-0.03%
2022/11/22	0.4	25.30	1	25.20	25.30	-0.6	15,217	0.00%
2022/11/21	0.2	25.34	3	25.30	25.35	-2.8	15,132	-0.02%
2022/11/18	12.7	25.20	0	0.00	25.30	12.7	15,085	0.08%
2022/11/17	4	25.54	0	0.00	25.55	4	14,982	0.03%
2022/11/16	6	25.73	1	25.75	25.70	5	15,010	0.03%
2022/11/15	0	0.00	2	25.80	25.90	-2	14,833	-0.01%
2022/11/14	0.1	25.80	0	0.00	25.80	0.1	14,741	0.00%
2022/11/10	5	25.07	0	0.00	25.15	5	14,332	0.03%
2022/11/09	0	0.00	6	25.25	25.30	-6	14,352	-0.04%
2022/11/08	2	25.05	35	25.08	25.10	-33	14,290	-0.23%
2022/11/07	6.1	24.89	0	25.05	24.95	6.1	14,254	0.04%
2022/11/04	2	24.30	1	24.30	24.95	1	14,308	0.01%
2022/11/03	5	24.40	0	0.00	24.55	5	14,262	0.04%
2022/11/02	0	24.80	0	0.00	24.75	0	14,218	0.00%
2022/11/01	0	0.00	0.3	24.78	24.90	-0.3	14,409	0.00%
2022/10/31	1.1	24.80	0	0.00	24.75	1.1	14,436	0.01%
2022/10/27	2.3	24.61	0	0.00	24.60	2.3	14,850	0.02%
2022/10/26	0	0.00	5	24.80	24.85	-5	14,932	-0.03%
2022/10/25	0	0.00	1	24.35	24.75	-1	14,979	-0.01%
2022/10/24	3.1	24.29	0	0.00	24.50	3.1	15,161	0.02%
2022/10/21	3	24.05	3	24.03	24.15	0	15,163	0.00%
2022/10/20	4	23.28	0	0.00	23.75	4	15,189	0.03%
2022/10/19	19.1	23.95	0	0.00	23.75	19.1	14,930	0.13%
2022/10/18	10.2	24.05	1	24.05	24.05	9.2	14,910	0.06%
2022/10/17	4.1	24.01	0	0.00	24.00	4.1	14,972	0.03%
2022/10/14	12	24.44	4.2	24.58	24.45	7.8	14,912	0.05%
2022/10/13	26.1	24.37	1	24.30	24.55	25.1	14,869	0.17%
2022/10/12	5	24.95	0	0.00	25.15	5	14,573	0.03%
2022/10/11	6.5	25.01	1	25.00	25.00	5.5	14,633	0.04%
2022/10/07	7	25.43	0.1	25.60	25.50	6.9	14,359	0.05%
2022/10/06	2	25.68	10.7	25.66	25.80	-8.7	14,317	-0.06%
2022/10/05	0	0.00	0.3	25.55	25.45	-0.3	14,397	0.00%
2022/10/04	0.1	25.65	2	25.50	25.55	-2	14,411	-0.01%
2022/10/03	3.8	25.60	18	25.50	25.65	-14.2	14,232	-0.10%
2022/09/30	0	0.00	15	26.05	26.00	-15	14,164	-0.11%
2022/09/29	0.2	26.35	1	26.20	26.35	-0.8	14,154	-0.01%
2022/09/28	2.9	26.38	12	26.33	26.35	-9.1	14,075	-0.06%
2022/09/27	0.1	26.40	0.1	26.55	26.60	0	13,907	0.00%
2022/09/26	5	26.35	8.1	26.33	26.25	-3.1	13,928	-0.02%
2022/09/23	6	26.70	10	26.70	26.65	-4	14,030	-0.03%
2022/09/22	52	26.40	0	0.00	26.50	52	14,280	0.36%
2022/09/21	0	0.00	7.1	26.81	26.75	-7.1	14,397	-0.05%
2022/09/19	0.6	26.90	1	26.90	26.60	-0.4	14,574	0.00%
2022/09/16	5	26.90	11	26.85	26.90	-6	14,830	-0.04%
2022/09/15	1.8	26.56	0	0.00	26.45	1.8	14,670	0.01%
2022/09/14	2.5	26.55	0	0.00	26.40	2.5	14,859	0.02%
2022/09/13	0.1	26.80	1	26.80	26.75	-0.9	15,390	-0.01%
2022/09/12	0	0.00	8	26.73	26.80	-8	15,786	-0.05%
2022/09/08	0	0.00	3	26.43	26.45	-3	16,168	-0.02%
2022/09/07	7.1	26.23	0.1	26.30	26.20	7	16,563	0.04%
2022/09/06	0	0.00	5.1	26.50	26.60	-5.1	16,710	-0.03%
2022/09/02	1	26.20	0	0.00	26.15	1	17,023	0.01%
2022/09/01	30.1	26.15	0	0.00	26.30	30.1	17,117	0.18%
2022/08/30	0.3	26.33	3	26.35	26.35	-2.7	17,038	-0.02%
2022/08/29	22	26.35	0	0.00	26.35	22	17,074	0.13%
2022/08/25	2.1	26.55	0	0.00	26.55	2.1	17,237	0.01%
2022/08/24	30.1	26.10	1	26.25	26.25	29.1	17,596	0.17%
2022/08/23	23.1	26.29	0	0.00	26.15	23.1	18,826	0.12%
2022/08/22	36	26.55	0	0.00	26.60	36	19,109	0.19%
2022/08/19	23	26.61	1	26.75	26.80	22	19,335	0.11%
2022/08/18	5	26.70	0	0.00	26.80	5	19,534	0.03%
2022/08/17	15	26.70	19	26.60	26.80	-4	19,732	-0.02%
2022/08/16	1.1	26.51	0	0.00	26.55	1.1	19,947	0.01%
2022/08/15	0	0.00	1	26.50	26.60	-1	20,364	0.00%
2022/08/12	52	26.60	3	26.65	26.65	49	20,639	0.24%
2022/08/11	3	26.58	1.1	26.72	26.80	1.9	20,912	0.01%
2022/08/10	6	26.18	3	26.30	26.30	3	21,162	0.01%
2022/08/09	0	0.00	3	25.70	25.90	-3	21,187	-0.01%
2022/08/08	50.3	25.45	0	0.00	25.45	50.3	21,340	0.24%
2022/08/05	18	25.68	0	0.00	25.65	18	21,289	0.08%
2022/08/04	36	25.48	0	0.00	25.55	36	21,507	0.17%
2022/08/03	19	26.83	301	26.88	26.95	-282	21,404	-1.32%	大賣/鉅額交易
2022/08/02	11.1	26.80	101	26.90	26.95	-90	21,427	-0.42%	大賣/
2022/08/01	3	26.98	3	27.08	27.00	0	21,415	0.00%
2022/07/29	3	26.85	404	26.81	27.00	-401	21,474	-1.87%	大賣/鉅額交易
2022/07/28	0	0.00	6.2	26.79	26.75	-6.2	21,233	-0.03%
2022/07/27	0	0.00	11.1	26.25	26.35	-11.1	21,094	-0.05%
2022/07/26	0.1	26.00	0	0.00	25.90	0.1	20,974	0.00%
2022/07/25	0	0.00	12	25.98	26.00	-12	20,901	-0.06%
2022/07/22	0	0.00	250	25.74	25.75	-250	21,003	-1.19%	大賣/鉅額交易
2022/07/21	3	25.35	11	25.11	25.50	-8	20,972	-0.04%
2022/07/20	0.1	25.10	0	0.00	25.00	0.1	21,046	0.00%
2022/07/18	2.1	24.85	9	24.95	25.05	-6.9	21,225	-0.03%
2022/07/15	1.1	24.76	1	24.75	24.70	0.1	21,225	0.00%
2022/07/14	2	25.18	1	25.10	25.20	1	21,294	0.00%
2022/07/13	1	25.00	0	0.00	25.30	1	21,346	0.00%
2022/07/12	255.1	24.50	36	24.55	24.50	219.1	21,402	1.02%	大買/鉅額交易
2022/07/11	6	25.47	0	0.00	25.30	6	21,405	0.03%
2022/07/08	0	0.00	1	25.65	25.50	-1	21,700	0.00%
2022/07/07	0	0.00	10	25.70	25.55	-10	21,745	-0.05%
2022/07/06	0.1	25.75	3	25.88	25.60	-2.9	21,680	-0.01%
2022/07/05	2	25.95	2	26.10	25.95	0	21,855	0.00%
2022/07/01	6.1	25.78	5	26.02	25.80	1.1	22,193	0.00%
2022/06/30	70	26.25	2	26.20	26.20	68	22,426	0.30%
2022/06/29	4	26.28	2	26.38	26.35	2	22,269	0.01%
2022/06/27	0	0.00	2.5	26.49	26.45	-2.5	22,337	-0.01%
2022/06/24	0	0.00	38	26.40	26.40	-38	22,154	-0.17%
2022/06/23	11	26.21	9	26.34	26.25	2	21,934	0.01%
2022/06/22	7	26.26	2.2	26.35	26.30	4.8	21,769	0.02%
2022/06/21	0	0.00	1	26.35	26.40	-1	21,655	0.00%
2022/06/20	0	0.00	18.1	26.16	25.80	-18.1	21,249	-0.09%
2022/06/17	29.1	26.02	1	26.00	25.85	28.1	20,924	0.13%
2022/06/16	4	26.61	0	0.00	26.40	4	20,568	0.02%
2022/06/15	1	26.40	1	26.30	26.40	0	20,682	0.00%
2022/06/14	1	26.05	2	26.50	26.50	-1	20,708	0.00%
2022/06/13	14.1	26.13	0	0.00	26.20	14.1	20,681	0.07%
2022/06/10	1.6	26.36	0	0.00	26.20	1.6	20,562	0.01%
2022/06/08	1	26.50	12	26.49	26.45	-11	20,569	-0.05%
2022/06/07	0	0.00	2	26.40	26.45	-2	20,624	-0.01%
2022/06/06	1	26.20	1	26.40	26.35	0	20,684	0.00%
2022/06/02	1	26.45	0	0.00	26.40	1	20,909	0.00%
2022/06/01	14	26.83	0	0.00	26.50	14	21,246	0.07%
2022/05/31	12	26.59	8.8	26.60	27.35	3.2	20,960	0.02%
2022/05/30	6	26.78	1.2	26.95	26.95	4.8	19,744	0.02%
2022/05/27	4	26.55	3.7	26.54	26.55	0.3	19,459	0.00%
2022/05/26	4	26.25	0	0.00	26.25	4	19,429	0.02%
2022/05/25	5.1	26.35	1.2	26.40	26.35	3.9	19,678	0.02%
2022/05/24	2	26.40	1	26.55	26.50	1	19,804	0.01%
2022/05/20	4.8	26.06	11.9	25.98	26.20	-7.2	19,291	-0.04%
2022/05/19	1.1	25.68	0	0.00	25.80	1.1	19,053	0.01%
2022/05/18	4	26.13	25.2	25.79	26.35	-21.2	18,812	-0.11%
2022/05/17	2	25.60	2.1	25.58	25.50	-0.1	18,588	0.00%
2022/05/16	0	0.00	20	25.46	25.70	-20	18,547	-0.11%
2022/05/13	7	25.60	14	25.71	25.60	-7	18,389	-0.04%
2022/05/12	5.2	25.78	4.1	25.72	25.50	1.1	18,420	0.01%
2022/05/11	0.1	26.40	0	0.00	26.35	0.1	18,171	0.00%
2022/05/10	12	26.48	3.2	26.35	26.35	8.8	18,077	0.05%
2022/05/09	9.2	26.18	9	26.19	26.10	0.2	18,003	0.00%
2022/05/06	3.3	26.66	10	26.70	26.85	-6.8	18,006	-0.04%
2022/05/05	24	27.27	0	27.20	27.10	24	18,118	0.13%
2022/05/04	2	27.40	4	27.55	27.40	-2	18,084	-0.01%
2022/05/03	3	27.55	0	0.00	27.50	3	18,343	0.02%
2022/04/28	4.1	27.35	10	27.40	27.60	-5.9	18,634	-0.03%
2022/04/26	2.1	27.80	1.9	28.06	28.00	0.2	18,531	0.00%
2022/04/25	10.1	27.55	1.9	27.67	27.60	8.2	18,432	0.04%
2022/04/22	1	27.90	0	0.00	27.95	1	18,353	0.01%
2022/04/21	4.3	27.65	0	0.00	27.70	4.3	18,387	0.02%
2022/04/20	2	27.78	0	0.00	28.10	2	18,500	0.01%
2022/04/19	1.1	27.81	5	27.89	27.75	-3.9	18,465	-0.02%
2022/04/18	4.6	27.62	12	27.76	27.80	-7.5	18,595	-0.04%
2022/04/15	2	28.40	3	28.35	28.40	-1	18,348	-0.01%
2022/04/14	65.1	28.75	21.1	28.71	28.60	44	18,334	0.24%
2022/04/13	0.1	29.50	1	29.60	29.55	-0.9	18,102	0.00%
2022/04/12	7	29.34	26	29.50	29.60	-19	17,969	-0.11%
2022/04/11	5	29.74	5.2	29.74	29.65	-0.2	17,812	0.00%
2022/04/08	3.6	29.26	10.9	29.32	29.50	-7.3	17,646	-0.04%
2022/04/07	12.6	29.54	11	29.55	29.10	1.6	17,519	0.01%
2022/04/06	9.1	29.52	20.3	29.08	29.75	-11.2	17,130	-0.07%
2022/04/01	0	0.00	2	28.50	28.50	-2	16,701	-0.01%
2022/03/31	4.2	28.34	16.1	28.37	28.45	-11.9	16,554	-0.07%
2022/03/30	3	27.93	7	27.90	28.00	-4	16,221	-0.02%
2022/03/29	3	27.72	1.1	27.66	27.65	1.9	15,994	0.01%
2022/03/28	0	0.00	3	27.60	27.80	-3	15,957	-0.02%
2022/03/25	1	27.75	8.7	27.60	27.75	-7.7	15,883	-0.05%
2022/03/24	13	27.50	4.1	27.54	27.60	8.9	15,791	0.06%
2022/03/23	2	27.45	2	27.40	27.50	0	15,821	0.00%
2022/03/22	2.3	26.97	1.1	27.14	27.20	1.2	15,653	0.01%
2022/03/21	3	27.02	2	27.15	27.00	1	15,565	0.01%
2022/03/18	0.1	26.80	104.1	27.09	27.00	-104	15,517	-0.67%	大賣/鉅額交易
2022/03/17	1	26.50	30	26.57	26.55	-29	15,079	-0.19%
2022/03/15	2.1	25.80	1.3	25.80	25.90	0.8	14,711	0.01%
2022/03/14	0.4	25.72	0	0.00	25.95	0.4	14,695	0.00%
2022/03/11	4	25.54	0	0.00	25.60	4	14,709	0.03%
2022/03/10	11.1	25.57	11	25.75	25.75	0.1	14,721	0.00%
2022/03/09	8	25.20	2.1	25.18	25.10	5.9	14,629	0.04%
2022/03/08	6.1	25.08	6.1	25.15	25.05	0	14,503	0.00%
2022/03/07	108.1	25.35	9	25.42	25.50	99.1	14,280	0.69%	大買/
2022/03/04	9.1	25.91	0	0.00	26.00	9.1	14,549	0.06%
2022/03/03	2	26.15	2.2	26.16	26.25	-0.2	14,587	0.00%
2022/03/02	5	26.00	2	26.05	26.25	3	14,666	0.02%
2022/03/01	0	0.00	22.2	26.00	26.10	-22.2	14,606	-0.15%
2022/02/25	8.3	25.55	21	25.40	25.70	-12.8	14,418	-0.09%
2022/02/24	60.4	25.72	1	25.80	25.85	59.4	13,978	0.42%
2022/02/23	10	26.15	1	26.10	26.25	9	13,716	0.07%
2022/02/22	61	26.01	4	26.00	26.20	57	13,725	0.42%
2022/02/21	0	0.00	0.6	26.35	26.35	-0.6	13,701	0.00%
2022/02/17	0	0.00	7	26.59	26.60	-7	13,849	-0.05%
2022/02/16	5	26.38	1	26.35	26.35	4	13,860	0.03%
2022/02/15	7	26.30	0	26.40	26.20	7	13,890	0.05%
2022/02/14	23.1	26.06	28	26.24	26.40	-5	13,880	-0.04%
2022/02/11	1	26.50	6	26.45	26.55	-5	13,718	-0.04%
2022/02/10	1	26.40	278.8	26.50	26.60	-277.8	13,790	-2.01%	大賣/鉅額交易
2022/02/09	0	0.00	13.5	26.44	26.55	-13.5	13,764	-0.10%
2022/02/08	4	25.89	18.8	26.12	26.20	-14.8	13,636	-0.11%
2022/02/07	9	25.56	3.2	25.65	25.75	5.8	13,397	0.04%
2022/01/26	0	0.00	47	25.07	25.15	-47	13,050	-0.36%
2022/01/25	454.3	24.76	0	0.00	25.10	454.3	13,017	3.49%	大買/鉅額交易
2022/01/24	4	24.89	0.1	25.15	25.15	3.9	12,765	0.03%
2022/01/21	9.1	25.11	409	25.10	25.20	-399.9	12,770	-3.13%	大賣/鉅額交易
2022/01/20	0	0.00	4	25.45	25.50	-4	12,567	-0.03%
2022/01/19	1	25.30	0	25.35	25.35	1	12,445	0.01%
2022/01/18	3.3	25.26	4	25.26	25.35	-0.7	12,468	-0.01%
2022/01/17	13	25.30	1	25.34	25.35	12	12,371	0.10%
2022/01/14	3	25.45	2.1	25.51	25.50	0.9	12,245	0.01%
2022/01/13	5.3	25.74	10.2	25.63	25.80	-4.9	12,173	-0.04%
2022/01/12	2	25.50	27.4	25.39	25.55	-25.4	11,969	-0.21%
2022/01/11	5	25.37	11.3	25.28	25.45	-6.3	11,936	-0.05%
2022/01/10	5	24.85	6.9	25.01	25.10	-1.9	11,772	-0.02%
2022/01/07	12	25.00	24.1	25.00	25.00	-12.1	11,806	-0.10%
2022/01/06	10.3	24.80	4.1	24.69	24.80	6.2	11,623	0.05%
2022/01/05	4	24.50	4.8	24.58	24.65	-0.8	11,484	-0.01%
2022/01/04	5	24.40	3.5	24.42	24.50	1.5	11,607	0.01%
2022/01/03	0	0.00	1	24.70	24.40	-1	11,606	-0.01%
2021/12/30	11.3	24.50	20.8	24.55	24.50	-9.5	11,545	-0.08%
2021/12/29	1.1	24.45	13	24.50	24.55	-11.9	11,615	-0.10%
2021/12/28	1	24.30	6	24.29	24.35	-5	11,614	-0.04%
2021/12/27	0	0.00	5.1	24.20	24.25	-5.1	11,573	-0.04%
2021/12/24	0	0.00	8	24.17	24.20	-8	11,784	-0.07%
2021/12/23	0	0.00	2.2	24.10	24.15	-2.2	11,908	-0.02%
2021/12/22	1	24.00	1	24.05	24.10	0	12,045	0.00%
2021/12/21	0	0.00	11	24.07	24.10	-11	12,066	-0.09%
2021/12/20	18	24.01	0	0.00	23.95	18	12,072	0.15%
2021/12/16	0.1	23.95	0	0.00	23.95	0.1	11,898	0.00%
2021/12/15	0	0.00	1.2	23.95	23.90	-1.2	12,243	-0.01%
2021/12/14	1.2	23.87	0	0.00	23.90	1.2	12,569	0.01%
2021/12/13	12	24.38	11	24.12	24.10	1	12,520	0.01%
2021/12/10	1	24.15	0	0.00	24.10	1	12,483	0.01%
2021/12/09	12	24.08	11	24.00	24.00	1	12,461	0.01%
2021/12/08	17	23.99	12	24.00	24.00	5	12,429	0.04%
2021/12/07	2	23.85	11	24.00	24.00	-9	12,364	-0.07%
2021/12/06	0	0.00	2	23.68	23.80	-2	12,355	-0.02%
2021/12/03	27	23.78	34	23.75	23.75	-7	12,455	-0.06%
2021/12/02	8	23.47	35	23.56	23.70	-27	12,452	-0.22%
2021/12/01	10	23.30	2	23.48	23.60	8	12,410	0.06%
2021/11/30	16	23.18	0	0.00	23.10	16	12,353	0.13%
2021/11/29	2	23.25	1	23.30	23.30	1	11,718	0.01%
2021/11/26	54	23.50	0.6	23.65	23.50	53.4	11,677	0.46%
2021/11/25	1	23.80	0	0.00	23.80	1	11,846	0.01%
2021/11/24	2	23.70	0.9	23.76	23.70	1.1	11,964	0.01%
2021/11/23	51	23.60	1	23.60	23.60	50	12,109	0.41%
2021/11/22	0	23.68	0	0.00	23.70	0	12,531	0.00%
2021/11/19	0.1	23.80	5	23.72	23.75	-4.9	12,989	-0.04%
2021/11/18	3	23.97	13.1	23.92	24.00	-10.1	13,360	-0.08%
2021/11/17	8.6	23.73	10.1	23.71	23.85	-1.4	13,323	-0.01%
2021/11/16	4	23.53	2	23.60	23.60	2	13,402	0.01%
2021/11/15	0	0.00	3	23.55	23.50	-3	13,513	-0.02%
2021/11/12	1	23.15	11.5	23.30	23.40	-10.5	13,464	-0.08%
2021/11/11	2	23.10	5	23.05	23.15	-3	13,651	-0.02%
2021/11/10	9	23.05	7	23.10	23.10	2	13,777	0.01%
2021/11/09	0	0.00	1	23.05	23.05	-1	13,822	-0.01%
2021/11/08	0	0.00	16	22.96	23.00	-16	13,749	-0.12%
2021/11/05	1	22.90	0	0.00	23.00	1	13,791	0.01%
2021/11/03	1	22.85	0	0.00	22.95	1	13,836	0.01%
2021/11/02	0	22.95	0	0.00	22.95	0	13,927	0.00%
2021/11/01	0	0.00	0	22.90	22.85	0	13,985	0.00%
2021/10/29	3.2	22.78	21.6	22.90	22.90	-18.3	13,998	-0.13%
2021/10/28	2.9	22.87	0	0.00	22.90	2.9	13,916	0.02%
2021/10/27	0	0.00	6.1	22.87	22.90	-6.1	13,939	-0.04%
2021/10/26	8.6	22.85	4.1	22.90	22.90	4.4	14,081	0.03%
2021/10/25	0	0.00	3.1	22.80	22.80	-3.1	13,961	-0.02%
2021/10/22	2	22.75	1	22.80	22.80	1	14,068	0.01%
2021/10/21	0	0.00	2	22.80	22.80	-2	14,115	-0.01%
2021/10/20	0	0.00	0.1	22.75	22.80	-0.1	14,108	0.00%
2021/10/19	0	0.00	4	22.75	22.80	-4	14,230	-0.03%
2021/10/18	2	22.65	32	22.70	22.70	-30	14,205	-0.21%
2021/10/15	6.3	22.55	7	22.56	22.60	-0.7	14,220	-0.01%
2021/10/14	0	0.00	1	22.45	22.40	-1	14,164	-0.01%
2021/10/13	0	0.00	1	22.45	22.45	-1	14,276	-0.01%
2021/10/12	3	22.25	0	22.60	22.50	3	14,367	0.02%
2021/10/08	3	22.40	0	0.00	22.40	3	14,207	0.02%
2021/10/07	1.8	22.55	1	22.55	22.55	0.8	14,274	0.01%
2021/10/06	405.2	22.35	0	0.00	22.40	405.2	14,279	2.84%	大買/鉅額交易
2021/10/05	0.1	22.45	0.1	22.45	22.35	0.1	14,240	0.00%
2021/10/04	2.3	22.36	0.1	22.45	22.45	2.2	14,218	0.02%
2021/10/01	51	22.30	2	22.35	22.40	49	14,208	0.34%
2021/09/27	0	0.00	45.8	22.60	22.60	-45.8	13,842	-0.33%
2021/09/24	0	0.00	3	22.60	22.60	-3	13,838	-0.02%
2021/09/23	1	22.50	31	22.50	22.50	-30	13,891	-0.22%
2021/09/22	89	22.20	1	22.25	22.25	88	13,936	0.63%
2021/09/17	5	22.66	1	22.75	22.50	4	13,614	0.03%
2021/09/16	0	0.00	1	22.70	22.75	-1	13,269	-0.01%
2021/09/15	1	22.65	0	0.00	22.65	1	13,272	0.01%
2021/09/14	0	0.00	4	22.70	22.70	-4	13,385	-0.03%
2021/09/13	27	22.45	2	22.50	22.60	25	13,394	0.19%
2021/09/10	1	22.50	10	22.45	22.50	-9	13,508	-0.07%
2021/09/09	5	22.36	0.1	22.45	22.35	4.9	13,836	0.04%
2021/09/08	20	22.41	0	0.00	22.55	20	13,836	0.14%
2021/09/07	2	22.50	7	22.50	22.55	-5	13,793	-0.04%
2021/09/06	0	22.65	12.5	22.71	22.65	-12.5	13,824	-0.09%
2021/09/03	0	0.00	6	22.67	22.80	-6	13,838	-0.04%
2021/09/02	0	0.00	4	22.65	22.60	-4	13,843	-0.03%
2021/09/01	0	0.00	1	22.75	22.85	-1	13,752	-0.01%
2021/08/31	3	22.57	0	0.00	22.90	3	13,706	0.02%
2021/08/30	2	22.65	14	22.65	22.80	-12	13,469	-0.09%
2021/08/27	1	22.40	15.6	22.14	22.45	-14.6	13,317	-0.11%
2021/08/26	68	21.96	26	22.00	22.10	42	13,130	0.32%
2021/08/25	5	23.08	2	23.10	23.05	3	12,765	0.02%
2021/08/24	0	0.00	4.1	23.05	23.10	-4.1	12,247	-0.03%
2021/08/23	0	0.00	1.6	23.05	23.05	-1.6	11,894	-0.01%
2021/08/20	3	23.00	2	23.00	23.00	1	11,824	0.01%
2021/08/19	0	0.00	12.1	23.03	23.00	-12.1	12,066	-0.10%
2021/08/18	2	23.15	7.1	23.09	23.15	-5.1	11,913	-0.04%
2021/08/17	0	0.00	11.1	23.10	23.15	-11.1	11,877	-0.09%
2021/08/16	0	0.00	7.3	22.93	23.00	-7.3	11,648	-0.06%
2021/08/13	1	23.10	316.7	23.05	23.10	-315.7	11,574	-2.73%	大賣/鉅額交易
2021/08/12	2	23.10	10	23.09	23.10	-8	11,601	-0.07%
2021/08/11	0	0.00	21.4	23.10	23.10	-21.4	11,655	-0.18%
2021/08/10	0.2	23.05	11	22.95	23.00	-10.8	11,701	-0.09%
2021/08/09	1	22.95	301	23.05	23.05	-300	12,092	-2.48%	大賣/鉅額交易
2021/08/06	1	23.00	15	22.99	23.00	-14	12,215	-0.11%
2021/08/05	3	22.95	12.4	23.03	23.10	-9.4	12,567	-0.07%
2021/08/04	0	0.00	72.7	22.98	23.00	-72.7	13,387	-0.54%
2021/08/03	0	0.00	0.2	22.95	23.00	-0.2	13,574	0.00%
2021/08/02	1	22.90	400	22.85	22.95	-399	13,711	-2.91%	大賣/鉅額交易
2021/07/30	3	22.80	0	0.00	22.75	3	13,755	0.02%
2021/07/29	1	22.85	309	22.85	22.90	-308	13,733	-2.24%	大賣/鉅額交易
2021/07/28	0	0.00	293	22.85	22.80	-293	13,804	-2.12%	大賣/鉅額交易
2021/07/27	0	0.00	1	22.90	22.90	-1	14,110	-0.01%
2021/07/26	5	22.80	7	23.01	22.85	-2	14,583	-0.01%
2021/07/23	0	0.00	3	23.05	23.00	-3	14,578	-0.02%
2021/07/22	0	0.00	1	22.90	22.95	-1	14,534	-0.01%
2021/07/21	8.1	22.84	9	22.87	22.85	-0.9	14,517	-0.01%
2021/07/20	1.1	22.80	20	22.80	22.75	-18.9	14,656	-0.13%
2021/07/19	1.1	22.80	0	0.00	23.00	1.1	14,673	0.01%
2021/07/16	5	22.85	2.2	22.92	22.95	2.8	14,780	0.02%
2021/07/15	1	22.85	0	0.00	22.85	1	14,887	0.01%
2021/07/14	0	0.00	7	22.81	22.90	-7	14,975	-0.05%
2021/07/13	1	22.80	40.5	22.75	22.80	-39.5	15,143	-0.26%
2021/07/12	2	22.73	43	22.78	22.70	-41	15,188	-0.27%
2021/07/08	1.1	22.50	6	22.52	22.55	-5	15,284	-0.03%
2021/07/07	1.1	22.45	0	0.00	22.50	1.1	15,334	0.01%
2021/07/06	2	22.60	3	22.60	22.60	-1	15,402	-0.01%
2021/07/05	1.1	22.45	1	22.60	22.60	0.1	15,468	0.00%
2021/07/02	0.1	22.50	10	22.45	22.45	-9.9	15,504	-0.06%
2021/07/01	30.1	22.50	0	0.00	22.50	30.1	15,588	0.19%
2021/06/30	2	22.60	40	22.68	22.70	-38	15,659	-0.24%
2021/06/29	0	0.00	1.1	22.59	22.55	-1.1	15,697	-0.01%
2021/06/28	1	22.55	5.1	22.55	22.60	-4.1	15,821	-0.03%
2021/06/25	0	0.00	33	22.50	22.45	-33	15,888	-0.21%
2021/06/24	11	22.45	0	0.00	22.35	11	16,016	0.07%
2021/06/23	4	22.41	8	22.35	22.40	-4	16,136	-0.02%
2021/06/22	2	22.28	0	0.00	22.25	2	16,061	0.01%
2021/06/21	1	22.00	5	22.10	22.35	-4	16,091	-0.02%
2021/06/18	2	22.20	0	0.00	22.10	2	16,007	0.01%
2021/06/15	0	0.00	13.3	22.19	22.30	-13.3	16,149	-0.08%
2021/06/11	0	0.00	57	22.15	22.20	-57	16,403	-0.35%
2021/06/10	0	0.00	63	22.15	22.10	-63	16,643	-0.38%
2021/06/09	3	22.08	30	22.15	22.10	-27	16,750	-0.16%
2021/06/03	13	22.23	0.1	22.25	22.25	12.9	17,736	0.07%
2021/06/02	0	0.00	11	22.20	22.30	-11	17,919	-0.06%
2021/06/01	0	0.00	10	22.10	22.20	-10	17,974	-0.06%
2021/05/31	2	22.00	0	0.00	22.00	2	18,220	0.01%
2021/05/28	2	21.73	0	0.00	21.85	2	18,356	0.01%
2021/05/27	3	21.58	1.1	21.70	21.70	1.9	18,689	0.01%
2021/05/26	0	0.00	5	21.75	21.80	-5	18,767	-0.03%
2021/05/25	2.1	21.55	0	0.00	21.75	2.1	18,950	0.01%
2021/05/24	0	0.00	15	21.57	21.50	-15	18,997	-0.08%
2021/05/21	1	21.80	3	21.70	21.65	-2	19,245	-0.01%
2021/05/20	0.5	21.60	0	0.00	21.55	0.5	19,338	0.00%
2021/05/19	1.5	21.61	1	21.60	21.65	0.5	19,349	0.00%
2021/05/17	4.1	21.09	303	21.10	21.10	-298.9	19,591	-1.53%	大賣/鉅額交易
2021/05/14	0	0.00	1.4	21.61	21.70	-1.4	19,253	-0.01%
2021/05/13	19.1	21.45	79.1	21.50	21.45	-60.1	19,039	-0.32%
2021/05/12	33.1	21.65	32	21.59	21.50	1.1	18,657	0.01%
2021/05/11	4.8	22.49	4	22.36	22.40	0.8	17,762	0.00%
2021/05/10	15	22.70	1	22.75	22.80	14	17,585	0.08%
2021/05/07	1.1	22.40	1.8	22.42	22.50	-0.7	17,731	0.00%
2021/05/06	1	22.30	208	22.40	22.35	-207	17,811	-1.16%	大賣/鉅額交易
2021/05/05	2.1	22.25	8	22.30	22.20	-5.9	17,760	-0.03%
2021/05/04	8	22.23	5.2	22.26	22.25	2.8	17,799	0.02%
2021/05/03	38.4	22.36	21	22.55	22.40	17.4	17,488	0.10%
2021/04/29	3	22.92	5	22.92	22.90	-2	17,233	-0.01%
2021/04/28	0	0.00	16	22.94	23.00	-16	17,252	-0.09%
2021/04/27	1	22.90	1	22.95	22.95	0	17,516	0.00%
2021/04/26	1	22.85	1.8	22.91	23.00	-0.8	17,539	0.00%
2021/04/23	0	0.00	237	22.75	22.75	-237	17,481	-1.36%	大賣/鉅額交易
2021/04/22	13	22.86	45	22.91	22.90	-32	17,542	-0.18%
2021/04/21	11	22.90	1.1	22.91	22.90	9.9	17,411	0.06%
2021/04/20	14.7	22.88	1.7	22.90	22.90	13	17,307	0.08%
2021/04/19	29	22.90	15.9	22.88	23.00	13.1	17,248	0.08%
2021/04/16	0	0.00	7.1	22.58	22.70	-7.1	17,151	-0.04%
2021/04/15	5	22.44	4.6	22.47	22.50	0.4	17,364	0.00%
2021/04/14	0	0.00	1.1	22.20	22.25	-1.1	17,322	-0.01%
2021/04/13	3	22.20	13	22.23	22.25	-10	17,373	-0.06%
2021/04/12	10	22.10	1	22.10	22.15	9	17,373	0.05%
2021/04/09	2.1	22.05	5	22.06	22.10	-2.9	17,436	-0.02%
2021/04/08	2	22.10	4	22.14	22.10	-2	17,463	-0.01%
2021/04/07	0	0.00	3	22.20	22.20	-3	17,684	-0.02%
2021/04/06	3.5	22.09	0.8	22.10	22.10	2.7	17,678	0.02%
2021/04/01	7	22.08	11	22.06	22.05	-4	17,607	-0.02%
2021/03/31	3	22.23	26	22.23	22.20	-23	17,499	-0.13%
2021/03/30	19	22.15	24	22.16	22.25	-5	17,349	-0.03%
2021/03/29	10	22.20	6.5	22.20	22.20	3.5	17,225	0.02%
2021/03/26	0	0.00	12.2	22.08	22.05	-12.2	17,110	-0.07%
2021/03/25	3	21.97	9	22.04	22.05	-6	16,997	-0.04%
2021/03/24	2	21.90	0	0.00	21.90	2	17,042	0.01%
2021/03/23	1	21.85	2.2	21.80	21.85	-1.2	17,006	-0.01%
2021/03/22	1	21.50	0	21.75	21.85	1	17,098	0.01%
2021/03/19	13	21.71	3	21.75	21.50	10	17,165	0.06%
2021/03/18	42	21.97	1.7	21.95	21.95	40.3	16,788	0.24%
2021/03/17	24	21.90	0.4	21.95	21.90	23.6	16,831	0.14%
2021/03/16	2	22.15	13	22.07	22.15	-11	16,770	-0.07%
2021/03/15	2.4	21.85	14	21.85	21.95	-11.6	17,043	-0.07%
2021/03/12	1.5	21.56	0	0.00	21.75	1.5	17,330	0.01%
2021/03/11	30	21.78	78	21.68	21.60	-48	17,493	-0.27%
2021/03/10	6	21.56	18.7	21.55	21.60	-12.7	17,361	-0.07%
2021/03/09	2	21.35	10.1	21.47	21.50	-8.1	17,252	-0.05%
2021/03/08	6	21.13	12	21.20	21.10	-6	16,883	-0.04%
2021/03/05	17.9	21.02	0	0.00	21.10	17.9	16,766	0.11%
2021/03/04	7	21.19	4	21.18	21.05	3	17,400	0.02%
2021/03/03	6	21.25	4	21.30	21.25	2	17,280	0.01%
2021/03/02	13	21.32	85	21.26	21.15	-72	17,097	-0.42%
2021/02/26	49	20.91	4.1	21.20	20.85	44.9	16,741	0.27%
2021/02/25	1	21.30	79.3	21.30	21.35	-78.3	16,235	-0.48%
2021/02/24	2	21.15	10	21.10	21.10	-8	16,143	-0.05%
2021/02/23	5	21.02	24	21.07	21.10	-19	16,111	-0.12%
2021/02/22	20	20.97	0	0.00	20.80	20	15,976	0.13%
2021/02/19	13.8	20.80	5	20.80	20.90	8.8	16,074	0.05%
2021/02/18	17	20.86	0	0.00	20.85	17	16,145	0.11%
2021/02/17	11	20.70	3	20.75	20.80	8	16,250	0.05%
2021/02/04	5	20.42	6	20.44	20.40	-1	16,049	-0.01%
2021/02/03	0	20.45	13	20.48	20.40	-13	16,418	-0.08%
2021/02/02	12.1	20.38	10	20.45	20.40	2.1	16,717	0.01%
2021/02/01	33.1	20.35	0	0.00	20.30	33.1	16,805	0.20%
2021/01/29	15.8	20.29	12	20.30	20.20	3.8	16,838	0.02%
2021/01/28	6.4	20.35	5	20.35	20.35	1.4	16,605	0.01%
2021/01/27	20.7	20.50	21.1	20.55	20.40	-0.4	16,491	0.00%
2021/01/26	6.4	20.49	3	20.52	20.45	3.4	16,490	0.02%
2021/01/25	4	20.57	1	20.70	20.70	3	16,461	0.02%
2021/01/22	3	20.48	24	20.44	20.40	-21	16,638	-0.13%
2021/01/21	34.1	20.61	7	20.69	20.50	27.1	16,522	0.16%
2021/01/20	47	20.70	55	20.70	20.50	-8	16,491	-0.05%
2021/01/18	66	20.90	10.2	20.85	20.95	55.8	16,144	0.35%
2021/01/15	10	21.12	10.8	21.17	21.05	-0.8	16,036	-0.01%
2021/01/14	10.7	21.25	10	21.28	21.30	0.7	16,029	0.00%
2021/01/13	5	21.29	13	21.30	21.25	-8	16,070	-0.05%
2021/01/12	1	21.25	10	21.30	21.30	-9	16,086	-0.06%
2021/01/11	0	0.00	8	21.41	21.50	-8	16,130	-0.05%
2021/01/08	19	21.36	11.1	21.45	21.50	7.9	16,091	0.05%
2021/01/07	22	21.14	10	21.18	21.25	12	15,881	0.08%
2021/01/06	14.5	21.08	425	21.10	21.00	-410.6	15,806	-2.60%	大賣/鉅額交易
2021/01/05	5	21.10	12.8	21.14	21.25	-7.8	15,685	-0.05%
2021/01/04	2	21.15	8	21.20	21.10	-6	15,707	-0.04%
2020/12/31	0	0.00	16.3	21.32	21.35	-16.3	15,600	-0.10%
2020/12/30	7	21.18	82.9	21.23	21.35	-75.9	15,531	-0.49%
2020/12/29	1	20.90	2	20.85	20.90	-1	15,347	-0.01%
2020/12/28	16.6	20.76	18.9	20.75	20.80	-2.3	15,271	-0.01%
2020/12/25	20	20.79	18	20.74	20.80	2	15,315	0.01%
2020/12/24	18	20.74	12	20.73	20.70	6	15,388	0.04%
2020/12/23	10	20.75	5	20.70	20.70	5	15,549	0.03%
2020/12/22	27	20.78	5.5	20.76	20.70	21.5	15,733	0.14%
2020/12/21	10	20.76	10.3	20.77	20.80	-0.3	16,113	0.00%
2020/12/18	1	20.75	0	0.00	20.75	1	16,333	0.01%
2020/12/17	2	20.65	10.4	20.72	20.70	-8.4	16,399	-0.05%
2020/12/16	9	20.70	5	20.75	20.75	4	16,431	0.02%
2020/12/15	6	20.56	0.3	20.70	20.60	5.7	16,446	0.03%
2020/12/14	13	20.73	1.7	20.90	20.65	11.3	16,425	0.07%
2020/12/11	2	20.60	13	20.72	20.85	-11	16,384	-0.07%
2020/12/10	31.1	20.53	1	20.45	20.60	30.1	16,209	0.19%
2020/12/09	452.1	20.55	46	20.53	20.60	406	15,936	2.55%	大買/鉅額交易
2020/12/08	89.1	20.88	13.3	20.85	20.85	75.8	15,427	0.49%
2020/12/07	40	21.24	16	21.21	21.30	24	15,022	0.16%
2020/12/04	37.4	21.26	7.6	21.32	21.35	29.8	14,919	0.20%
2020/12/03	30	21.20	16	21.23	21.25	14	14,870	0.09%
2020/12/02	4.1	21.24	10	21.25	21.35	-5.9	14,919	-0.04%
2020/12/01	1	21.25	1.8	21.42	21.40	-0.8	15,101	-0.01%
2020/11/30	39	21.31	5	21.35	21.30	34	15,230	0.22%
2020/11/27	6	21.36	0.8	21.50	21.40	5.3	14,897	0.04%
2020/11/26	20	21.43	25	21.40	21.50	-5	14,990	-0.03%
2020/11/25	15	21.48	17.6	21.52	21.50	-2.6	15,331	-0.02%
2020/11/24	6	21.50	13	21.50	21.50	-7	15,346	-0.05%
2020/11/23	10	21.60	10.1	21.60	21.60	-0.1	15,409	0.00%
2020/11/20	1.5	21.62	14	21.51	21.60	-12.5	15,382	-0.08%
2020/11/19	10	21.63	408	21.60	21.70	-398	15,365	-2.59%	大賣/鉅額交易
2020/11/18	12	21.70	19.2	21.71	21.80	-7.2	15,276	-0.05%
2020/11/17	1	21.55	0	0.00	21.65	1	15,116	0.01%
2020/11/16	0	0.00	32.7	21.60	21.65	-32.7	15,413	-0.21%
2020/11/13	0	0.00	4.1	21.35	21.50	-4.1	15,386	-0.03%
2020/11/12	50	21.33	1	21.35	21.40	49	15,490	0.32%
2020/11/11	0	0.00	7	21.65	21.75	-7	15,461	-0.05%
2020/11/10	7	21.31	30.1	21.39	21.45	-23.1	15,358	-0.15%
2020/11/09	10	20.95	46	21.05	21.05	-36	15,268	-0.24%
2020/11/06	11	20.89	9	20.84	20.90	2	15,375	0.01%
2020/11/05	2	20.70	41	20.72	20.80	-39	15,553	-0.25%
2020/11/04	26.1	20.52	1	20.55	20.50	25.1	15,732	0.16%
2020/11/03	6	20.50	15	20.45	20.60	-9	17,096	-0.05%
2020/11/02	14	20.24	2.6	20.12	20.45	11.4	17,755	0.06%
2020/10/30	530	20.06	1	20.10	20.05	529	18,137	2.92%	大買/鉅額交易
2020/10/29	8	20.20	10	20.15	20.15	-2	18,163	-0.01%
2020/10/28	59.9	20.21	6.5	20.22	20.30	53.4	18,424	0.29%
2020/10/27	0.3	20.40	0	0.00	20.40	0.3	18,600	0.00%
2020/10/26	30	20.33	5.1	20.30	20.40	24.9	19,031	0.13%
2020/10/23	5	20.31	1	20.40	20.30	4	19,443	0.02%
2020/10/22	6	20.24	32.9	20.26	20.40	-26.9	19,734	-0.14%
2020/10/21	22	20.23	13.4	20.21	20.20	8.6	19,868	0.04%
2020/10/20	10	20.27	3	20.25	20.25	7	19,924	0.04%
2020/10/19	8	20.35	6	20.37	20.35	2	19,994	0.01%
2020/10/16	11	20.35	5	20.35	20.30	6	20,192	0.03%
2020/10/15	4	20.48	12.5	20.50	20.45	-8.5	20,375	-0.04%
2020/10/14	2	20.65	2	20.63	20.60	0	20,450	0.00%
2020/10/13	11	20.57	0	0.00	20.65	11	20,613	0.05%
2020/10/12	6.9	20.71	25	20.73	20.75	-18.1	20,746	-0.09%
2020/10/08	0	0.00	35	20.70	20.80	-35	20,795	-0.17%
2020/10/07	11	20.76	0	0.00	20.70	11	20,850	0.05%
2020/10/06	3	20.75	2	20.75	20.85	1	21,024	0.00%
2020/10/05	4	20.65	5	20.60	20.65	-1	21,185	0.00%
2020/09/30	4	20.64	22.4	20.65	20.55	-18.4	21,281	-0.09%
2020/09/29	7	20.64	5	20.65	20.60	2	21,381	0.01%
2020/09/28	3	20.38	1	20.50	20.60	2	21,493	0.01%
2020/09/25	16.7	20.12	26	20.21	20.15	-9.3	21,576	-0.04%
2020/09/24	22.7	19.94	0	0.00	19.90	22.7	21,593	0.11%
2020/09/23	48	20.24	23.9	20.21	20.20	24.1	21,306	0.11%
2020/09/22	17	20.49	35.3	20.52	20.45	-18.3	21,229	-0.09%
2020/09/21	3.2	20.80	35	20.74	20.70	-31.8	21,153	-0.15%
2020/09/18	0	0.00	5	20.80	20.90	-5	21,191	-0.02%
2020/09/17	7.1	20.92	6	20.85	20.85	1.1	21,134	0.01%
2020/09/16	5.5	20.96	2.2	21.03	21.05	3.3	21,189	0.02%
2020/09/15	1	20.90	0	0.00	21.00	1	21,158	0.00%
2020/09/14	1.9	20.92	2	20.85	20.90	-0.1	21,452	0.00%
2020/09/11	0	0.00	0.6	20.95	20.90	-0.6	21,704	0.00%
2020/09/10	0.5	21.00	1	20.70	20.90	-0.5	21,867	0.00%
2020/09/09	4	20.73	0	0.00	20.90	4	22,015	0.02%
2020/09/08	18	20.84	0	0.00	20.95	18	22,113	0.08%
2020/09/07	14	20.80	0	0.00	20.85	14	22,380	0.06%
2020/09/04	17	20.75	20	20.78	20.70	-3	22,636	-0.01%
2020/09/03	16.5	20.86	3	20.95	20.90	13.5	22,626	0.06%
2020/09/02	24	20.97	0	0.00	20.95	24	22,613	0.11%
2020/09/01	14	21.19	15	21.18	21.15	-1	22,376	0.00%
2020/08/31	20	21.34	0	0.00	21.25	20	22,326	0.09%
2020/08/28	12	21.27	0	0.00	21.40	12	22,284	0.05%
2020/08/27	19	21.33	40	21.31	21.25	-21	22,554	-0.09%
2020/08/26	6	21.34	0	0.00	21.40	6	22,568	0.03%
2020/08/25	5	21.38	0	0.00	21.40	5	22,686	0.02%
2020/08/24	11	21.42	10	21.35	21.35	1	23,389	0.00%
2020/08/21	5	21.48	1	21.50	21.55	4	23,510	0.02%
2020/08/20	19	21.56	20	21.35	21.35	-1	23,586	0.00%
2020/08/19	3	21.85	1	21.95	21.80	2	23,248	0.01%
2020/08/18	5	21.76	0	0.00	21.85	5	23,146	0.02%
2020/08/17	14	21.61	0	0.00	21.85	14	23,119	0.06%
2020/08/14	16	21.70	0	0.00	21.65	16	23,106	0.07%
2020/08/13	31	21.85	2	21.85	21.85	29	22,898	0.13%
2020/08/12	7	21.76	0	0.00	21.80	7	22,848	0.03%
2020/08/11	920	22.00	2	21.95	21.90	918	22,657	4.05%	大買/鉅額交易
2020/08/10	19	22.08	8	22.06	22.05	11	22,512	0.05%
2020/08/07	108	22.04	2	22.08	22.05	106	22,375	0.47%	大買/鉅額交易
2020/08/06	22	23.86	45	23.83	23.90	-23	21,100	-0.11%
2020/08/05	15	23.60	7	23.56	23.70	8	20,604	0.04%
2020/08/04	14	23.46	0	0.00	23.45	14	20,273	0.07%
2020/08/03	59	23.38	6	23.38	23.35	53	20,124	0.26%
2020/07/31	12	23.65	1	23.70	23.60	11	19,865	0.06%
2020/07/30	8	23.77	42.6	23.73	23.80	-34.6	19,824	-0.17%
2020/07/29	11	23.55	40.6	23.59	23.55	-29.6	19,509	-0.15%
2020/07/28	13	23.14	10.5	23.19	23.15	2.5	19,384	0.01%
2020/07/27	3	23.05	1	23.30	23.00	2	19,502	0.01%
2020/07/24	2	23.28	0	0.00	23.25	2	19,610	0.01%
2020/07/23	13	23.44	0	0.00	23.40	13	19,689	0.07%
2020/07/22	0	0.00	4	23.45	23.50	-4	19,983	-0.02%
2020/07/21	0	0.00	30	23.20	23.20	-30	20,274	-0.15%
2020/07/20	10	23.08	12	23.02	23.10	-2	20,291	-0.01%
2020/07/17	6.1	23.10	3	23.18	23.10	3.1	20,389	0.02%
2020/07/16	8	23.01	2	23.15	23.00	6	20,541	0.03%
2020/07/15	5	23.00	38	23.01	23.10	-33	20,460	-0.16%
2020/07/14	7	23.03	0	0.00	22.95	7	20,634	0.03%
2020/07/13	19.4	23.03	10.4	23.05	23.00	9	20,771	0.04%
2020/07/10	0.4	23.00	5	22.92	23.00	-4.6	20,880	-0.02%
2020/07/09	4.6	23.15	0.4	23.15	23.10	4.2	20,974	0.02%
2020/07/08	1.6	23.18	12	23.20	23.15	-10.4	21,036	-0.05%
2020/07/07	7	23.20	154	23.40	23.20	-147	21,085	-0.70%	大賣/鉅額交易
2020/07/06	25	23.14	3	23.17	23.25	22	21,036	0.10%
2020/07/03	2	22.93	11	22.93	22.95	-9	20,969	-0.04%
2020/07/02	14	22.84	11	22.90	22.90	3	21,013	0.01%
2020/07/01	19	22.76	1	22.80	22.75	18	21,091	0.09%
2020/06/30	20	22.66	1	22.65	22.65	19	21,044	0.09%
2020/06/29	27	22.56	0.2	22.70	22.65	26.8	21,241	0.13%
2020/06/24	0	0.00	13	22.70	22.70	-13	21,403	-0.06%
2020/06/23	20	22.71	8.3	22.61	22.75	11.7	21,747	0.05%
2020/06/22	33	22.60	21	22.50	22.65	12	21,869	0.05%
2020/06/19	6	22.60	9.3	22.52	22.50	-3.3	22,331	-0.01%
2020/06/18	257	22.65	1	22.70	22.60	256	22,537	1.14%	大買/鉅額交易
2020/06/17	40	22.78	0	0.00	22.80	40	22,695	0.18%
2020/06/16	5.3	22.80	1	22.85	22.75	4.3	23,541	0.02%
2020/06/15	14	22.69	1	22.70	22.60	13	24,996	0.05%
2020/06/12	32	22.68	26	22.41	22.85	6	25,738	0.02%
2020/06/11	23	23.14	1	23.60	23.00	22	26,333	0.08%
2020/06/10	0	0.00	43.3	23.42	23.50	-43.3	26,541	-0.16%
2020/06/09	3	23.12	50	23.10	23.10	-47	27,478	-0.17%
2020/06/08	28	23.23	4	23.19	23.20	24	28,057	0.09%
2020/06/05	11	23.13	3	23.15	23.15	8	28,075	0.03%
2020/06/04	23	23.19	5	23.20	23.15	18	28,505	0.06%
2020/06/03	8	23.12	42.2	23.15	23.20	-34.2	28,829	-0.12%
2020/06/02	24	23.07	1	23.05	23.10	23	28,794	0.08%
2020/06/01	5	22.97	21	22.97	22.95	-16	28,723	-0.06%
2020/05/29	8	22.58	7	22.62	22.85	1	28,679	0.00%
2020/05/28	5	22.52	1	22.75	22.50	4	28,147	0.01%
2020/05/27	7	22.41	10.3	22.49	22.60	-3.3	28,477	-0.01%
2020/05/26	3	22.33	9	22.34	22.30	-6	28,564	-0.02%
2020/05/25	2	21.88	0	0.00	22.10	2	28,663	0.01%
2020/05/22	11	22.04	19	22.05	21.95	-8	28,784	-0.03%
2020/05/21	3.2	22.11	0	0.00	22.20	3.2	28,738	0.01%
2020/05/20	14	22.06	1.9	22.07	22.10	12.1	28,722	0.04%
2020/05/19	0	0.00	5	22.02	22.10	-5	28,825	-0.02%
2020/05/18	4	21.80	2	21.78	21.80	2	28,773	0.01%
2020/05/15	70.3	21.89	0	0.00	21.80	70.3	28,813	0.24%
2020/05/14	33	21.88	6	21.85	21.90	27	28,788	0.09%
2020/05/13	22	21.98	1	21.90	21.95	21	28,675	0.07%
2020/05/12	11	22.00	1	22.00	21.95	10	28,629	0.03%
2020/05/11	1	22.05	9	22.06	22.00	-8	28,507	-0.03%
2020/05/08	8	21.86	43	22.10	21.75	-35	28,415	-0.12%
2020/05/07	22	21.69	7	21.77	21.75	15	28,399	0.05%
2020/05/06	39	21.64	5	21.64	21.65	34	28,314	0.12%
2020/05/05	12	21.80	6	21.90	21.80	6	28,213	0.02%
2020/05/04	19	21.57	6	21.68	21.65	13	28,264	0.05%
2020/04/30	19	22.18	30	22.09	22.05	-11	28,054	-0.04%
2020/04/29	21	21.60	12	21.40	21.65	9	27,876	0.03%
2020/04/28	10	21.25	13	21.21	21.30	-3	27,816	-0.01%
2020/04/27	17	21.08	11	21.02	21.00	6	28,550	0.02%
2020/04/24	30	20.53	43	20.57	20.60	-13	28,270	-0.05%
2020/04/23	14	19.99	0	0.00	19.95	14	27,791	0.05%
2020/04/22	6	19.95	64	19.94	19.95	-58	27,573	-0.21%
2020/04/21	56	20.30	5	20.15	20.10	51	27,350	0.19%
2020/04/20	6	20.85	9	20.85	20.85	-3	27,149	-0.01%
2020/04/17	36.5	21.20	5	21.30	21.00	31.5	27,172	0.12%
2020/04/16	16	20.98	4	21.10	21.10	12	26,963	0.04%
2020/04/15	27	21.12	27	21.18	21.20	0	26,808	0.00%
2020/04/14	0	0.00	21	20.70	21.00	-21	26,794	-0.08%
2020/04/13	57	20.23	2	20.35	20.35	55	26,476	0.21%
2020/04/10	25	20.56	13	20.51	20.60	12	26,350	0.05%
2020/04/09	24	20.08	10	20.03	20.15	14	26,141	0.05%
2020/04/08	3	19.85	0	0.00	19.95	3	26,046	0.01%
2020/04/07	5	19.80	0	0.00	19.75	5	25,842	0.02%
2020/04/06	3	19.55	9.1	19.41	19.50	-6.1	25,612	-0.02%
2020/04/01	8	19.61	0	0.00	19.50	8	25,371	0.03%
2020/03/31	74	19.67	0	0.00	19.65	74	25,177	0.29%
2020/03/30	2	19.23	14	19.75	19.60	-12	24,766	-0.05%
2020/03/27	59	19.85	7	19.91	19.85	52	24,421	0.21%
2020/03/26	33	19.41	1	19.40	19.45	32	23,970	0.13%
2020/03/25	7	19.48	14	19.31	19.50	-7	23,915	-0.03%
2020/03/24	7	18.83	31.9	18.80	18.60	-24.9	23,630	-0.11%
2020/03/23	7	17.95	10	18.25	17.95	-3	23,369	-0.01%
2020/03/20	83	18.11	17	18.41	18.65	66	23,198	0.28%
2020/03/19	76	17.69	9.3	17.26	17.25	66.7	22,229	0.30%
2020/03/18	55.7	19.11	56.4	19.06	19.05	-0.8	20,736	0.00%
2020/03/17	65	19.51	0	0.00	19.45	65	19,882	0.33%
2020/03/16	60	20.45	24	20.35	20.10	36	18,962	0.19%
2020/03/13	30	20.15	69.2	20.22	21.15	-39.2	18,356	-0.21%
2020/03/12	41	21.87	73.5	21.88	21.80	-32.5	17,142	-0.19%
2020/03/11	3.1	22.70	7	22.65	22.65	-3.9	16,380	-0.02%
2020/03/10	20.1	22.34	16.1	22.53	22.60	4	16,170	0.02%
2020/03/09	65	22.78	11.3	22.64	22.70	53.7	15,642	0.34%
2020/03/06	20	23.22	0	0.00	23.25	20	15,037	0.13%
2020/03/05	1	23.55	0	0.00	23.55	1	14,724	0.01%
2020/03/04	16	23.33	0.9	23.55	23.50	15.1	14,668	0.10%
2020/03/03	22	23.40	1	23.45	23.50	21	14,488	0.14%
2020/03/02	8	23.19	36	23.23	23.20	-28	14,264	-0.20%
2020/02/27	11	23.71	10	23.70	23.70	1	14,559	0.01%
2020/02/26	7	23.83	0	0.00	23.90	7	14,324	0.05%
2020/02/25	27	23.90	0	0.00	24.00	27	14,066	0.19%
2020/02/24	4	24.10	1	24.05	24.10	3	13,918	0.02%
2020/02/21	3	24.53	0	0.00	24.40	3	13,810	0.02%
2020/02/20	7	24.80	2	24.65	24.50	5	13,714	0.04%
2020/02/19	0	0.00	12	24.55	24.60	-12	13,555	-0.09%
2020/02/18	0	0.00	1	24.30	24.40	-1	13,428	-0.01%
2020/02/17	0	0.00	10	24.15	24.20	-10	13,343	-0.07%
2020/02/14	0.1	24.10	1	24.10	24.10	-0.9	13,343	-0.01%
2020/02/12	16	24.05	1	24.10	24.00	15	13,399	0.11%
2020/02/11	0	0.00	8	24.05	24.10	-8	13,312	-0.06%
2020/02/10	1	23.80	4.8	23.98	24.05	-3.8	13,321	-0.03%
2020/02/07	1	24.00	20	24.00	24.10	-19	13,408	-0.14%
2020/02/06	1	24.15	10	24.06	24.15	-9	13,448	-0.07%
2020/02/05	3	23.65	0	0.00	23.80	3	13,457	0.02%
2020/02/04	17	23.51	0	0.00	23.55	17	13,309	0.13%
2020/02/03	16	23.28	0	0.00	23.45	16	13,336	0.12%
2020/01/31	3	23.57	5	23.70	23.60	-2	13,143	-0.02%
2020/01/30	38	23.60	66	23.56	23.50	-28	12,848	-0.22%
2020/01/20	2	24.45	40.1	24.50	24.55	-38.1	11,839	-0.32%
2020/01/17	0	0.00	14	24.08	24.35	-14	11,632	-0.12%
2020/01/16	0	0.00	3.6	24.00	24.00	-3.6	11,577	-0.03%
2020/01/15	0	0.00	10	24.00	24.00	-10	11,652	-0.09%
2020/01/14	0	0.00	13	23.95	24.00	-13	11,648	-0.11%
2020/01/13	3	23.82	0	0.00	23.90	3	11,468	0.03%
2020/01/10	0	0.00	4.8	23.61	23.60	-4.8	11,338	-0.04%
2020/01/09	5	23.35	4.9	23.46	23.50	0.1	11,236	0.00%
2020/01/08	17	23.26	0	0.00	23.25	17	11,153	0.15%
2020/01/07	2	23.55	1	23.55	23.55	1	10,817	0.01%
2020/01/06	0	0.00	2	23.70	23.70	-2	10,787	-0.02%
2020/01/03	1	23.75	142	23.75	23.85	-141	10,770	-1.31%	大賣/鉅額交易
2020/01/02	17	23.68	0.3	23.75	23.70	16.7	10,775	0.15%
2019/12/31	3	23.80	0	0.00	23.70	3	10,678	0.03%
2019/12/30	0	0.00	1	23.95	23.95	-1	10,638	-0.01%
2019/12/27	0.3	23.90	1.1	23.95	23.95	-0.8	10,620	-0.01%
2019/12/26	0.3	23.85	0	0.00	23.85	0.3	10,649	0.00%
2019/12/25	0	0.00	0	23.85	23.85	0	10,913	0.00%
2019/12/24	1	23.80	1	23.90	23.85	0	11,117	0.00%
2019/12/23	9	23.80	1	23.95	23.95	8	11,246	0.07%
2019/12/20	38.8	23.99	3	24.07	23.90	35.8	11,508	0.31%
2019/12/19	0.3	23.90	46.5	23.95	24.00	-46.2	11,463	-0.40%
2019/12/18	5	23.75	5	23.90	23.90	0	11,314	0.00%
2019/12/17	0	0.00	26.6	23.53	23.60	-26.6	11,273	-0.24%
2019/12/16	2	23.25	3	23.20	23.20	-1	11,028	-0.01%
2019/12/13	0	0.00	13	23.23	23.30	-13	11,039	-0.12%
2019/12/12	0	0.00	3	23.10	23.10	-3	10,927	-0.03%
2019/12/11	0	0.00	10.1	23.00	22.95	-10.1	10,866	-0.09%
2019/12/06	0	0.00	20	22.90	22.95	-20	11,363	-0.18%
2019/12/03	3	22.90	1	22.95	23.00	2	11,580	0.02%
2019/12/02	8	22.96	0	0.00	22.90	8	11,616	0.07%
2019/11/29	2	22.90	1	22.90	22.95	1	11,612	0.01%
2019/11/28	4	22.95	0	0.00	23.00	4	11,593	0.03%
2019/11/27	0.5	23.00	0.1	23.00	23.00	0.4	11,783	0.00%
2019/11/26	15	22.90	12	22.95	23.00	3	11,788	0.03%
2019/11/25	1	22.80	12	22.85	22.80	-11	10,965	-0.10%
2019/11/22	2	22.82	6	22.77	22.90	-4	11,170	-0.04%
2019/11/21	3	22.68	0	0.00	22.65	3	11,226	0.03%
2019/11/20	0	0.00	1	22.90	22.90	-1	11,233	-0.01%
2019/11/19	0	0.00	0	22.90	22.90	0	11,302	0.00%
2019/11/18	0	0.00	2	22.80	22.80	-2	11,331	-0.02%
2019/11/14	4	22.60	1.2	22.65	22.60	2.8	11,438	0.02%
2019/11/13	9	22.62	9	22.67	22.60	0	11,539	0.00%
2019/11/12	0	0.00	102	22.75	22.80	-102	11,527	-0.88%	大賣/鉅額交易
2019/11/11	10	22.65	104	22.65	22.80	-94	11,606	-0.81%	大賣/
2019/11/08	1	22.70	36	22.80	22.80	-35	11,848	-0.30%
2019/11/07	0	0.00	0.8	22.80	22.75	-0.8	12,405	-0.01%
2019/11/06	22	22.73	3	22.73	22.75	19	12,798	0.15%
2019/11/05	3	22.67	8.2	22.72	22.75	-5.2	12,933	-0.04%
2019/11/04	6	22.60	2	22.65	22.70	4	13,020	0.03%
2019/11/01	5.4	22.40	4.1	22.45	22.50	1.3	13,185	0.01%
2019/10/31	1	22.35	1	22.40	22.35	0	13,385	0.00%
2019/10/30	3	22.28	4	22.30	22.35	-1	13,344	-0.01%
2019/10/29	1	22.25	0.2	22.35	22.30	0.8	13,517	0.01%
2019/10/28	1	22.30	3	22.30	22.30	-2	13,625	-0.01%
2019/10/25	0	0.00	13	22.18	22.30	-13	13,741	-0.09%
2019/10/24	2	22.15	0	0.00	22.20	2	13,792	0.01%
2019/10/23	20.8	21.99	0	0.00	22.00	20.8	13,820	0.15%
2019/10/22	3	22.12	0.5	22.30	22.25	2.5	13,707	0.02%
2019/10/21	2	22.10	4.6	22.10	22.20	-2.6	13,680	-0.02%
2019/10/18	0	0.00	4.3	22.07	22.05	-4.3	13,716	-0.03%
2019/10/16	2	22.15	0	0.00	22.10	2	13,738	0.01%
2019/10/14	0	0.00	0	22.10	22.05	0	13,958	0.00%
2019/10/09	3	21.88	1	21.95	21.85	2	13,990	0.01%
2019/10/08	10.1	21.95	1	22.05	22.10	9.1	13,947	0.07%
2019/10/07	13	21.95	0	0.00	21.90	13	13,985	0.09%
2019/10/03	0.8	22.00	1	21.90	21.80	-0.2	14,166	0.00%
2019/10/02	1	22.05	0	0.00	21.95	1	14,160	0.01%
2019/10/01	8	21.92	1.3	21.98	22.05	6.7	14,155	0.05%
2019/09/27	4	21.88	0	0.00	21.80	4	13,955	0.03%
2019/09/26	1	21.95	0	0.00	21.95	1	13,866	0.01%
2019/09/25	7.5	21.93	0.3	22.15	22.10	7.2	13,860	0.05%
2019/09/24	10	22.04	0	0.00	22.15	10	13,610	0.07%
2019/09/23	15.9	22.27	0	0.00	22.20	15.9	13,511	0.12%
2019/09/20	3	22.27	6.1	22.30	22.40	-3.1	13,608	-0.02%
2019/09/19	0	0.00	34	22.25	22.25	-34	13,402	-0.25%
2019/09/18	0	0.00	17	22.19	22.25	-17	13,475	-0.13%
2019/09/17	1	22.10	3	22.15	22.20	-2	13,455	-0.01%
2019/09/16	2	22.05	0	0.00	22.10	2	13,651	0.01%
2019/09/12	2	22.00	6	22.07	22.00	-4	13,649	-0.03%
2019/09/10	2	21.90	72.7	21.90	22.00	-70.7	13,768	-0.51%
2019/09/09	7	21.62	35.3	21.64	21.65	-28.3	13,534	-0.21%
2019/09/06	0	0.00	0	21.60	21.55	0	13,409	0.00%
2019/09/05	40	21.43	10	21.45	21.50	30	13,401	0.22%
2019/09/04	1	21.30	23	21.30	21.45	-22	13,652	-0.16%
2019/09/03	10	21.43	0.5	21.55	21.35	9.5	13,704	0.07%
2019/09/02	12	21.49	1	21.45	21.50	11	13,908	0.08%
2019/08/30	0	0.00	43	21.45	21.50	-43	14,109	-0.30%
2019/08/29	11	21.20	5	21.20	21.20	6	14,016	0.04%
2019/08/28	1	21.30	33	21.20	21.20	-32	14,105	-0.23%
2019/08/27	8	21.14	5	21.25	21.25	3	14,236	0.02%
2019/08/26	40	21.15	0	0.00	21.20	40	14,353	0.28%
2019/08/23	0	0.00	3	21.43	21.45	-3	14,436	-0.02%
2019/08/21	4	21.19	0	0.00	21.15	4	14,802	0.03%
2019/08/20	1	21.35	5	21.40	21.30	-4	14,756	-0.03%
2019/08/19	9	21.36	0	0.00	21.35	9	14,771	0.06%
2019/08/16	4	21.30	0	0.00	21.25	4	14,775	0.03%
2019/08/15	2	21.10	2	21.15	21.15	0	14,743	0.00%
2019/08/14	4	21.25	3	21.20	21.20	1	14,896	0.01%
2019/08/13	14	21.22	1.7	21.26	21.15	12.3	14,958	0.08%
2019/08/12	131	21.54	2	21.55	21.55	129	14,659	0.88%	大買/鉅額交易
2019/08/08	6	22.80	45	22.77	22.80	-39	14,130	-0.28%
2019/08/06	38	22.58	2	22.70	22.80	36	13,633	0.26%
2019/08/05	12	22.94	60	22.95	23.00	-48	13,534	-0.35%
2019/08/02	18	22.90	0	0.00	22.95	18	13,376	0.13%
2019/08/01	1	23.20	10	23.20	23.10	-9	13,283	-0.07%
2019/07/31	0	0.00	10.1	23.28	23.40	-10.1	13,181	-0.08%
2019/07/30	0	0.00	1	23.20	23.25	-1	12,971	-0.01%
2019/07/29	3	23.10	11	23.13	23.10	-8	12,951	-0.06%
2019/07/26	2.9	23.13	0	0.00	23.10	2.9	13,022	0.02%
2019/07/25	1	23.05	0	0.00	23.15	1	13,305	0.01%
2019/07/24	9	23.10	0	0.00	23.10	9	13,494	0.07%
2019/07/23	0	0.00	0	23.05	23.10	0	13,579	0.00%
2019/07/22	10	23.10	5	23.10	23.10	5	13,645	0.04%
2019/07/19	19	23.04	0	0.00	23.10	19	13,669	0.14%
2019/07/18	1	23.05	5	23.00	23.05	-4	13,691	-0.03%
2019/07/17	1	22.90	51	23.01	23.10	-50	13,705	-0.36%
2019/07/16	2	22.98	15	22.95	23.00	-13	13,557	-0.10%
2019/07/15	0	0.00	12.2	22.96	22.90	-12.2	13,661	-0.09%
2019/07/12	1	22.85	0	0.00	22.85	1	13,699	0.01%
2019/07/11	0	0.00	10	22.95	22.90	-10	13,821	-0.07%
2019/07/10	0	0.00	8.8	22.81	22.85	-8.8	13,815	-0.06%
2019/07/08	0	0.00	5	22.78	22.75	-5	13,857	-0.04%
2019/07/05	2	22.75	12	22.84	22.85	-10	13,944	-0.07%
2019/07/03	1	22.70	7	22.66	22.75	-6	14,147	-0.04%
2019/07/02	22.3	22.70	11	22.80	22.80	11.3	14,214	0.08%
2019/07/01	2	22.75	15	22.80	22.75	-13	14,227	-0.09%
2019/06/28	0	0.00	1	22.75	22.80	-1	14,211	-0.01%
2019/06/27	11	22.70	11	22.78	22.75	0	14,267	0.00%
2019/06/26	1	22.70	4.3	22.73	22.70	-3.3	14,310	-0.02%
2019/06/25	1	22.55	14	22.68	22.70	-13	14,438	-0.09%
2019/06/24	0	0.00	20	22.61	22.70	-20	14,435	-0.14%
2019/06/21	0	0.00	13	22.60	22.50	-13	14,485	-0.09%
2019/06/20	3.3	22.59	34	22.73	22.70	-30.7	14,356	-0.21%
2019/06/19	0	0.00	88.1	22.68	22.70	-88.1	14,359	-0.61%
2019/06/17	1	22.40	1	22.40	22.20	0	14,261	0.00%
2019/06/14	0	0.00	5	22.20	22.20	-5	14,344	-0.03%
2019/06/13	2	22.10	22	22.09	22.15	-20	14,388	-0.14%
2019/06/12	17	21.98	6	22.00	21.95	11	14,568	0.08%
2019/06/11	7	22.35	16.5	22.51	22.25	-9.5	14,295	-0.07%
2019/06/10	2	22.73	138	22.66	22.75	-136	14,171	-0.96%	大賣/鉅額交易
2019/06/06	0	0.00	2	22.68	22.70	-2	14,044	-0.01%
2019/06/05	0	0.00	7.3	22.68	22.50	-7.3	13,920	-0.05%
2019/06/04	5	22.35	3	22.60	22.60	2	13,830	0.01%
2019/06/03	8	22.36	2	22.30	22.35	6	13,739	0.04%
2019/05/31	20	22.19	16	22.58	22.60	4	13,666	0.03%
2019/05/30	0	0.00	29.9	22.39	22.45	-29.9	13,369	-0.22%
2019/05/29	0	0.00	8	22.26	22.30	-8	13,525	-0.06%
2019/05/27	0	0.00	2	22.15	22.15	-2	13,278	-0.02%
2019/05/24	0	0.00	2	22.05	22.10	-2	13,360	-0.01%
2019/05/23	0	0.00	22	21.95	21.90	-22	13,387	-0.16%
2019/05/22	3.5	21.89	0	0.00	21.95	3.5	13,370	0.03%
2019/05/21	0	0.00	13	22.16	22.20	-13	13,414	-0.10%
2019/05/20	0	0.00	2	21.98	21.85	-2	13,181	-0.02%
2019/05/17	0	0.00	5	21.65	21.55	-5	13,055	-0.04%
2019/05/16	9	21.48	0.2	21.60	21.50	8.8	13,093	0.07%
2019/05/14	7	21.36	0	0.00	21.40	7	13,298	0.05%
2019/05/13	4	21.60	5.3	21.60	21.50	-1.3	13,300	-0.01%
2019/05/10	4	21.64	2	21.75	21.60	2	13,452	0.01%
2019/05/09	1	21.75	1	21.80	21.70	0	13,437	0.00%
2019/05/07	0	0.00	5	21.90	21.95	-5	13,383	-0.04%
2019/05/06	11	21.78	0	0.00	21.80	11	13,447	0.08%
2019/05/03	1	22.00	112	21.96	22.00	-111	13,361	-0.83%	大賣/鉅額交易
2019/05/02	105	22.15	12	22.10	22.00	93	13,187	0.71%	大買/
2019/04/30	6	21.88	17	21.99	22.05	-11	12,997	-0.08%
2019/04/29	3	21.70	19	21.76	21.90	-16	12,813	-0.12%
2019/04/26	15	21.47	1	21.45	21.60	14	12,793	0.11%
2019/04/25	0	0.00	17	21.59	21.60	-17	12,795	-0.13%
2019/04/24	5	21.40	2	21.45	21.50	3	12,837	0.02%
2019/04/23	0.5	21.40	0	0.00	21.40	0.5	13,070	0.00%
2019/04/22	0.9	21.40	2	21.45	21.35	-1.1	13,112	-0.01%
2019/04/19	5	21.35	31	21.46	21.55	-26	13,184	-0.20%
2019/04/18	11	21.30	0	0.00	21.35	11	13,089	0.08%
2019/04/17	2	21.30	10.2	21.35	21.35	-8.2	13,227	-0.06%
2019/04/16	0	0.00	5	21.35	21.30	-5	13,163	-0.04%
2019/04/15	8	21.30	5	21.35	21.30	3	13,179	0.02%
2019/04/12	0.5	21.30	1	21.30	21.30	-0.5	13,147	0.00%
2019/04/10	1	21.30	28.3	21.25	21.30	-27.3	13,026	-0.21%
2019/04/09	0	0.00	1	21.20	21.25	-1	13,024	-0.01%
2019/04/08	3	21.15	1	21.15	21.15	2	12,939	0.02%
2019/04/03	10	21.08	0	0.00	21.20	10	12,791	0.08%
2019/04/02	9	21.08	0	0.00	21.10	9	12,674	0.07%
2019/04/01	3	21.08	10.5	21.10	21.10	-7.5	12,738	-0.06%
2019/03/29	11.5	21.00	0	0.00	21.10	11.5	12,527	0.09%
2019/03/28	0	0.00	1.2	21.01	21.05	-1.2	12,396	-0.01%
2019/03/27	2	21.00	0	0.00	21.10	2	12,282	0.02%
2019/03/26	9	20.97	5	21.00	21.10	4	12,412	0.03%
2019/03/25	7	20.90	0	0.00	20.90	7	12,408	0.06%
2019/03/22	8	21.05	0	0.00	21.10	8	12,398	0.06%
2019/03/21	3	21.00	0	0.00	21.10	3	12,367	0.02%
2019/03/20	12	21.00	17	21.05	21.10	-5	12,349	-0.04%
2019/03/19	3	21.05	7	21.05	21.00	-4	12,260	-0.03%
2019/03/18	2	20.95	1	20.95	21.00	1	12,225	0.01%
2019/03/15	8	20.85	0	0.00	20.85	8	12,204	0.07%
2019/03/14	2	20.95	0	0.00	20.95	2	12,020	0.02%
2019/03/13	12	20.90	100	20.95	21.00	-88	12,131	-0.73%
2019/03/12	10	20.85	1	20.95	21.00	9	12,198	0.07%
2019/03/11	6	20.85	0	0.00	20.80	6	12,255	0.05%
2019/03/08	9	20.87	3	20.80	20.85	6	12,463	0.05%
2019/03/07	2	20.90	0	0.00	20.95	2	13,755	0.01%
2019/03/06	2	20.85	1	20.90	20.90	1	13,759	0.01%
2019/03/05	6	20.80	0	0.00	20.80	6	13,811	0.04%
2019/03/04	2	20.73	6	20.80	20.95	-4	13,833	-0.03%
2019/02/27	8	20.71	0	0.00	20.80	8	13,662	0.06%
2019/02/26	0	0.00	0.3	20.80	20.80	-0.3	13,556	0.00%
2019/02/25	1	20.80	4	20.73	20.80	-3	13,491	-0.02%
2019/02/22	0	0.00	102.6	20.65	20.80	-102.6	13,473	-0.76%	大賣/鉅額交易
2019/02/20	1	20.60	2.1	20.63	20.60	-1.1	13,380	-0.01%
2019/02/19	0.9	20.60	0	0.00	20.55	0.9	13,330	0.01%
2019/02/18	0	0.00	20	20.65	20.60	-20	13,292	-0.15%
2019/02/15	3	20.57	0	0.00	20.50	3	13,282	0.02%
2019/02/14	0	0.00	2	20.70	20.60	-2	13,277	-0.02%
2019/02/13	3	20.63	0	20.65	20.60	3	13,139	0.02%
2019/02/12	1	20.60	0	20.65	20.60	1	12,983	0.01%
2019/02/11	1	20.40	6.3	20.49	20.40	-5.3	13,010	-0.04%
2019/01/30	11	20.40	2.3	20.40	20.40	8.7	12,914	0.07%
2019/01/29	0	0.00	0.1	20.35	20.35	-0.1	12,803	0.00%
2019/01/28	10	20.30	7.4	20.26	20.30	2.6	12,742	0.02%
2019/01/22	1.6	20.25	0	0.00	20.25	1.6	12,967	0.01%
2019/01/21	0	0.00	3	20.22	20.15	-3	12,872	-0.02%
2019/01/18	10	20.00	6.5	20.16	20.20	3.5	12,918	0.03%
2019/01/17	26	19.99	0	0.00	20.05	26	13,148	0.20%
2019/01/15	3	20.00	3	20.00	20.15	0	13,330	0.00%
2019/01/14	4	20.00	0	0.00	20.20	4	13,072	0.03%
2019/01/11	5	20.15	0	0.00	20.20	5	13,167	0.04%
2019/01/09	10	20.10	18	20.21	20.20	-8	13,208	-0.06%
2019/01/08	1	19.90	0	0.00	19.95	1	13,166	0.01%
2019/01/04	2	19.85	10	19.80	19.85	-8	13,757	-0.06%
2019/01/02	2	19.95	0	0.00	19.80	2	14,784	0.01%
2018/12/28	0	0.00	3.6	19.92	20.00	-3.6	14,930	-0.02%
2018/12/27	0	0.00	2	19.90	19.85	-2	15,072	-0.01%
2018/12/25	1	19.60	0	0.00	19.65	1	15,243	0.01%
2018/12/21	3	19.75	0	0.00	19.75	3	15,610	0.02%
2018/12/18	9	19.80	0	0.00	19.80	9	15,626	0.06%
2018/12/17	9	19.80	0	0.00	19.85	9	15,797	0.06%
2018/12/14	1	19.80	0	0.00	19.95	1	15,718	0.01%
2018/12/13	1	19.95	0	20.00	19.90	1	15,678	0.01%
2018/12/12	9	19.78	1	19.85	19.75	8	15,670	0.05%
2018/12/10	5	19.80	1.1	19.81	19.75	3.9	15,478	0.03%
2018/12/07	1.9	19.90	0	0.00	19.85	1.9	15,470	0.01%
2018/12/06	7	19.87	0	0.00	19.90	7	15,479	0.05%
2018/12/05	7.1	19.95	0	0.00	19.95	7.1	15,370	0.05%
2018/12/04	0	0.00	14.5	20.00	20.00	-14.5	15,341	-0.09%
2018/12/03	6	20.10	0	0.00	20.05	6	15,249	0.04%
2018/11/30	15.2	19.99	7	20.40	19.95	8.2	14,999	0.05%
2018/11/29	1.1	20.20	6	20.27	20.20	-4.9	13,787	-0.04%
2018/11/28	2	20.15	0	0.00	20.25	2	13,781	0.01%
2018/11/27	1	20.10	0	0.00	20.35	1	13,689	0.01%
2018/11/22	0.1	20.35	1.8	20.35	20.35	-1.7	13,672	-0.01%
2018/11/21	0	0.00	0.5	20.35	20.35	-0.5	13,660	0.00%
2018/11/20	1	20.35	11	20.36	20.40	-10	13,651	-0.07%
2018/11/16	1	20.30	35	20.40	20.40	-34	13,653	-0.25%
2018/11/15	8	20.23	4.1	20.24	20.30	3.9	13,690	0.03%
2018/11/14	0	0.00	1.1	20.31	20.40	-1.1	13,744	-0.01%
2018/11/13	4	20.03	5	20.05	20.00	-1	13,770	-0.01%
2018/11/12	0	0.00	14	20.19	20.20	-14	13,651	-0.10%
2018/11/09	1	20.25	3.4	20.24	20.25	-2.4	13,745	-0.02%
2018/11/08	1.5	20.27	75.3	20.18	20.30	-73.8	13,805	-0.53%
2018/11/07	2	19.95	3	20.00	20.00	-1	13,680	-0.01%
2018/11/06	5	19.75	30	19.85	19.85	-25	13,744	-0.18%
2018/11/02	1	19.45	1	19.55	19.65	0	15,174	0.00%
2018/11/01	3	19.43	0.1	19.55	19.40	2.9	15,487	0.02%
2018/10/31	5	19.50	0	0.00	19.55	5	15,679	0.03%
2018/10/29	5	19.35	3	19.35	19.40	2	15,706	0.01%
2018/10/26	4	19.36	6	19.38	19.50	-2	15,824	-0.01%
2018/10/25	3	19.28	7	19.30	19.40	-4	15,814	-0.03%
2018/10/24	32	19.49	0	0.00	19.50	32	15,712	0.20%
2018/10/23	12	19.67	0	0.00	19.60	12	15,663	0.08%
2018/10/22	2	19.70	0	0.00	19.90	2	15,776	0.01%
2018/10/19	1	19.70	22	19.70	19.85	-21	15,905	-0.13%
2018/10/18	5	19.80	5	19.80	19.80	0	15,881	0.00%
2018/10/17	43	19.81	0	0.00	19.75	43	15,910	0.27%
2018/10/16	1	19.80	0	0.00	19.80	1	15,759	0.01%
2018/10/15	9.9	19.88	0	0.00	19.80	9.9	15,581	0.06%
2018/10/12	40	19.84	1.5	20.15	20.10	38.5	15,337	0.25%
2018/10/11	65	20.07	95.8	20.00	19.95	-30.8	14,895	-0.21%
2018/10/09	1	20.50	1.9	20.65	20.60	-0.9	13,961	-0.01%
2018/10/08	0	0.00	10	20.55	20.50	-10	13,803	-0.07%
2018/10/05	22	20.42	38	20.44	20.40	-16	13,606	-0.12%
2018/10/04	7	20.51	4	20.50	20.50	3	13,384	0.02%
2018/10/03	3	20.60	0.1	20.65	20.55	2.9	13,224	0.02%
2018/10/02	7.9	20.66	0	0.00	20.60	7.9	13,181	0.06%
2018/10/01	8	20.81	0	0.00	20.85	8	13,018	0.06%
2018/09/28	1	20.75	6.1	20.87	20.80	-5.1	13,046	-0.04%
2018/09/27	1	20.75	7.1	20.83	20.95	-6.1	12,889	-0.05%
2018/09/26	3.9	20.81	4	20.80	20.80	-0.1	12,705	0.00%
2018/09/25	0.7	20.85	10	20.70	20.80	-9.3	12,703	-0.07%
2018/09/21	0	0.00	1	20.70	20.70	-1	12,669	-0.01%
2018/09/20	2	20.63	3.1	20.62	20.60	-1.1	12,513	-0.01%
2018/09/19	10	20.45	0.8	20.60	20.55	9.2	12,606	0.07%
2018/09/17	1	20.40	7	20.40	20.40	-6	12,752	-0.05%
2018/09/14	0	0.00	18	20.50	20.45	-18	12,890	-0.14%
2018/09/13	0	0.00	5	20.41	20.55	-5	13,007	-0.04%
2018/09/12	1	20.40	26	20.40	20.40	-25	13,026	-0.19%
2018/09/11	2	20.30	20	20.35	20.40	-18	13,095	-0.14%
2018/09/10	1.1	20.36	1	20.30	20.35	0.1	13,387	0.00%
2018/09/07	0	0.00	1	20.45	20.40	-1	13,665	-0.01%
2018/09/06	1	20.35	12	20.35	20.50	-11	13,713	-0.08%
2018/09/05	3	20.42	7	20.40	20.35	-4	13,747	-0.03%
2018/09/04	7	20.40	0	0.00	20.45	7	13,715	0.05%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/31	6	20.40	0	0.00	20.55	6	13,770	0.04%
2018/08/30	2	20.40	1	20.40	20.40	1	13,775	0.01%
2018/08/29	2	20.45	0.1	20.50	20.50	1.9	13,910	0.01%
2018/08/28	2	20.40	0.2	20.45	20.45	1.8	13,931	0.01%
2018/08/27	5.2	20.40	64	20.40	20.35	-58.8	13,980	-0.42%
2018/08/23	6	20.48	0	20.60	20.55	6	15,122	0.04%
2018/08/22	10	20.49	4	20.58	20.50	6	15,393	0.04%
2018/08/21	0	0.00	1	20.45	20.45	-1	15,264	-0.01%
2018/08/20	7	20.25	0	0.00	20.35	7	15,243	0.05%
2018/08/17	4	20.25	4	20.25	20.25	0	15,218	0.00%
2018/08/16	0.4	20.30	0	0.00	20.15	0.4	15,237	0.00%
2018/08/15	8	20.23	13	20.25	20.20	-5	15,188	-0.03%
2018/08/14	32	20.35	2	20.35	20.35	30	15,051	0.20%
2018/08/13	28	20.43	2	20.38	20.40	26	15,029	0.17%
2018/08/10	34	20.45	11	20.45	20.50	23	14,979	0.15%
2018/08/09	22	21.33	61.9	21.35	21.35	-39.9	14,262	-0.28%
2018/08/08	4	21.25	12.6	21.26	21.30	-8.6	13,596	-0.06%
2018/08/07	10	21.20	12.2	21.25	21.25	-2.2	13,425	-0.02%
2018/08/06	12	21.10	1	21.20	21.20	11	13,258	0.08%
2018/08/03	2	21.00	6	21.00	21.05	-4	13,145	-0.03%
2018/08/02	8	20.99	0	0.00	20.95	8	13,076	0.06%
2018/07/31	7	21.00	7	20.95	21.05	0	12,901	0.00%
2018/07/30	26	21.00	0	0.00	21.00	26	12,737	0.20%
2018/07/27	20	20.98	0	0.00	21.00	20	12,644	0.16%
2018/07/26	10	20.85	0.7	20.90	20.90	9.3	12,461	0.07%
2018/07/25	2	20.80	1	20.85	20.80	1	12,412	0.01%
2018/07/24	0	0.00	1	20.85	20.85	-1	12,438	-0.01%
2018/07/23	1	20.70	13.9	20.66	20.75	-12.9	12,613	-0.10%
2018/07/20	7	20.64	0	0.00	20.70	7	12,632	0.06%
2018/07/19	14	20.66	0	0.00	20.60	14	12,655	0.11%
2018/07/18	0	0.00	75	20.70	20.75	-75	12,722	-0.59%
2018/07/17	5	20.60	1.1	20.65	20.60	3.9	12,746	0.03%
2018/07/16	3	20.62	0	20.70	20.60	3	12,769	0.02%
2018/07/13	0	0.00	108.8	20.56	20.65	-108.8	12,872	-0.85%	大賣/鉅額交易
2018/07/12	5	20.58	0	0.00	20.60	5	12,895	0.04%
2018/07/11	2	20.40	0.1	20.50	20.40	1.9	12,950	0.01%
2018/07/10	4	20.43	0	0.00	20.50	4	12,983	0.03%
2018/07/09	6	20.36	0.4	20.45	20.35	5.6	13,016	0.04%
2018/07/06	31	20.19	6	20.16	20.25	25	13,005	0.19%
2018/07/05	8	20.27	0	0.00	20.20	8	12,962	0.06%
2018/07/04	1	20.30	0	0.00	20.30	1	13,016	0.01%
2018/07/03	22	20.25	0.1	20.30	20.20	21.9	13,139	0.17%
2018/07/02	15	20.36	4	20.35	20.30	11	13,109	0.08%
2018/06/29	3	20.48	3	20.53	20.60	0	13,082	0.00%
2018/06/28	1	20.30	0	0.00	20.35	1	12,928	0.01%
2018/06/27	5	20.35	0	0.00	20.35	5	12,830	0.04%
2018/06/26	8	20.37	0	0.00	20.35	8	12,851	0.06%
2018/06/25	5	20.45	0	0.00	20.45	5	12,814	0.04%
2018/06/22	6	20.40	1	20.60	20.65	5	12,807	0.04%
2018/06/21	7	20.59	0	0.00	20.50	7	12,710	0.06%
2018/06/20	7	20.55	0	0.00	20.50	7	12,782	0.05%
2018/06/19	32	20.45	2	20.50	20.40	30	12,743	0.24%
2018/06/15	4	20.73	3	20.70	20.70	1	12,463	0.01%
2018/06/14	3	20.77	10	20.75	20.70	-7	12,164	-0.06%
2018/06/13	10	20.85	0.2	20.90	20.90	9.8	12,149	0.08%
2018/06/12	5	21.00	6	21.10	20.90	-1	12,537	-0.01%
2018/06/11	1	21.00	1	21.10	21.10	0	12,523	0.00%
2018/06/07	1	21.00	20	21.00	21.10	-19	12,728	-0.15%
2018/06/06	0	0.00	12	20.98	21.00	-12	12,734	-0.09%
2018/06/05	0	0.00	2	20.88	20.90	-2	12,607	-0.02%
2018/06/04	0	0.00	30	20.80	20.85	-30	12,524	-0.24%
2018/06/01	2	20.50	2.1	20.51	20.75	-0.1	12,550	0.00%
2018/05/31	14	20.43	0	0.00	20.35	14	12,429	0.11%
2018/05/30	38	20.61	0	0.00	20.55	38	11,583	0.33%
2018/05/29	1	20.95	1	20.95	20.95	0	11,488	0.00%
2018/05/28	5	20.90	2	20.93	20.95	3	11,623	0.03%
2018/05/25	1	20.80	21	20.79	20.85	-20	11,844	-0.17%
2018/05/24	0	0.00	2.1	20.75	20.75	-2.1	11,927	-0.02%
2018/05/23	20	20.60	0	0.00	20.60	20	12,047	0.17%
2018/05/21	2	20.83	0.4	20.80	20.80	1.6	12,281	0.01%
2018/05/18	0	0.00	1	20.80	20.80	-1	12,497	-0.01%
2018/05/17	0.9	20.65	0	0.00	20.65	0.9	12,745	0.01%
2018/05/16	1	20.65	30.8	20.70	20.65	-29.8	12,786	-0.23%
2018/05/15	53	20.59	5	20.75	20.55	48	13,080	0.37%
2018/05/14	0	0.00	16	20.63	20.70	-16	13,806	-0.12%
2018/05/11	0	0.00	6	20.48	20.60	-6	13,895	-0.04%
2018/05/10	0	0.00	1	20.40	20.35	-1	13,823	-0.01%
2018/05/08	1	20.35	0.2	20.40	20.35	0.8	13,913	0.01%
2018/05/04	5	20.35	0	0.00	20.30	5	13,988	0.04%
2018/05/03	0	0.00	2	20.40	20.40	-2	13,969	-0.01%
2018/05/02	2	20.43	10	20.45	20.45	-8	14,052	-0.06%
2018/04/30	3	20.45	0	0.00	20.40	3	14,058	0.02%
2018/04/27	3	20.35	11.3	20.42	20.45	-8.3	14,028	-0.06%
2018/04/26	0	0.00	23	20.50	20.50	-23	13,954	-0.16%
2018/04/25	0	0.00	1	20.50	20.50	-1	13,979	-0.01%
2018/04/24	1	20.45	4	20.50	20.50	-3	14,070	-0.02%
2018/04/23	0	0.00	14	20.43	20.50	-14	14,225	-0.10%
2018/04/20	1	20.35	1	20.35	20.40	0	14,265	0.00%
2018/04/19	0.9	20.40	6.5	20.40	20.40	-5.7	14,392	-0.04%
2018/04/18	2	20.20	26	20.22	20.25	-24	14,412	-0.17%
2018/04/17	3	20.17	4	20.23	20.25	-1	14,531	-0.01%
2018/04/16	1	20.25	0	0.00	20.25	1	14,616	0.01%
2018/04/13	5.9	20.30	0	0.00	20.30	5.9	14,736	0.04%
2018/04/12	11	20.30	1	20.30	20.35	10	14,991	0.07%
2018/04/11	5	20.35	0	0.00	20.30	5	15,149	0.03%
2018/04/10	1	20.20	5.6	20.29	20.30	-4.6	15,179	-0.03%
2018/04/09	14	20.15	0	0.00	20.20	14	15,205	0.09%
2018/04/03	0	0.00	10	20.28	20.20	-10	15,129	-0.07%
2018/04/02	1	20.25	0	0.00	20.25	1	15,180	0.01%
2018/03/31	2	20.30	4.2	20.30	20.30	-2.2	15,155	-0.01%
2018/03/30	0	0.00	2	20.25	20.25	-2	15,169	-0.01%
2018/03/29	2	20.13	5.8	20.15	20.25	-3.8	15,097	-0.03%
2018/03/28	1	20.15	11	20.15	20.20	-10	14,917	-0.07%
2018/03/27	5	20.19	1	20.15	20.20	4	14,848	0.03%
2018/03/26	6	20.00	102	20.05	20.05	-96	14,743	-0.65%	大賣/
2018/03/23	1	20.00	3.1	20.00	20.05	-2.1	14,680	-0.01%
2018/03/22	14	20.07	1	20.10	20.15	13	14,604	0.09%
2018/03/20	12	20.15	122	20.14	20.10	-110	14,697	-0.75%	大賣/鉅額交易
2018/03/19	2	20.20	0	0.00	20.20	2	14,759	0.01%
2018/03/16	1	20.10	16.7	20.16	20.15	-15.7	14,755	-0.11%
2018/03/15	0	0.00	2	20.15	20.05	-2	14,458	-0.01%
2018/03/14	5	20.15	1	20.15	20.15	4	14,458	0.03%
2018/03/13	1.9	20.12	100	20.10	20.15	-98.1	14,528	-0.68%
2018/03/12	3	20.00	90	20.00	20.05	-87	14,424	-0.60%
2018/03/09	4	19.98	20	19.95	20.00	-16	14,647	-0.11%
2018/03/08	0	0.00	11	19.90	19.90	-11	14,711	-0.07%
2018/03/07	3	19.85	3	20.00	19.85	0	14,827	0.00%
2018/03/06	0	0.00	3	19.90	19.95	-3	14,871	-0.02%
2018/03/05	7	19.85	0	0.00	19.80	7	15,202	0.05%
2018/03/02	16	19.76	0	0.00	19.80	16	15,164	0.11%
2018/03/01	6	19.98	0	0.00	19.95	6	15,094	0.04%
2018/02/27	1	20.00	3	20.12	20.00	-2	15,014	-0.01%
2018/02/26	13	20.04	2	20.05	20.10	11	14,821	0.07%
2018/02/23	2	19.90	2	20.00	19.90	0	14,730	0.00%
2018/02/22	3	19.65	0	0.00	19.85	3	14,828	0.02%
2018/02/21	7	19.71	1	19.75	19.75	6	14,934	0.04%
2018/02/12	1	19.45	1	19.55	19.45	0	14,828	0.00%
2018/02/09	17	19.40	12	19.49	19.45	5	14,731	0.03%
2018/02/08	4	19.68	0	0.00	19.70	4	14,738	0.03%
2018/02/07	4	19.73	7	19.85	19.65	-3	14,846	-0.02%
2018/02/06	40	19.51	65	19.59	19.50	-25	14,673	-0.17%
2018/02/05	0	0.00	25	20.00	20.10	-25	13,880	-0.18%
2018/02/02	2	20.15	20	20.20	20.15	-18	13,758	-0.13%
2018/02/01	1	20.15	3	20.17	20.15	-2	13,744	-0.01%
2018/01/31	1.1	19.96	5	19.95	20.15	-3.9	13,795	-0.03%
2018/01/30	1	20.10	3	20.17	20.05	-2	13,776	-0.01%
2018/01/29	0	0.00	14	20.13	20.20	-14	13,903	-0.10%
2018/01/26	0	0.00	30	20.05	20.05	-30	14,056	-0.21%
2018/01/25	0	0.00	7.6	20.06	20.10	-7.6	14,021	-0.05%
2018/01/24	3	19.93	1	19.95	20.00	2	14,001	0.01%
2018/01/23	7	19.95	0	19.95	20.00	7	14,034	0.05%
2018/01/22	1	19.95	4	20.00	20.00	-3	14,205	-0.02%
2018/01/19	0	0.00	3	20.00	20.05	-3	14,874	-0.02%
2018/01/18	1	20.05	1.2	20.04	20.05	-0.2	15,315	0.00%
2018/01/17	0	0.00	15	20.02	20.05	-15	15,281	-0.10%
2018/01/16	3.1	19.98	5	20.00	20.00	-1.9	15,215	-0.01%
2018/01/15	1	20.00	0.3	20.00	20.00	0.7	15,109	0.00%
2018/01/12	2.4	19.81	2.2	19.85	19.85	0.2	15,158	0.00%
2018/01/11	7	19.85	0.1	19.85	19.85	6.9	15,111	0.05%
2018/01/10	0	0.00	22.1	19.85	19.85	-22.1	15,259	-0.15%
2018/01/08	2	19.85	8.1	19.78	19.85	-6.1	15,307	-0.04%
2018/01/05	1	19.60	23	19.66	19.70	-22	15,164	-0.15%
2018/01/04	0	0.00	11.6	19.55	19.60	-11.6	15,330	-0.08%
2018/01/03	0	0.00	3.3	19.52	19.55	-3.3	15,580	-0.02%
2018/01/02	4	19.50	5.4	19.50	19.55	-1.4	15,625	-0.01%