第一金 (2892)-華南永昌-大安券商分點個股進出

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
26.95
漲跌
▲0.05
漲幅
+0.19%
成交量
10,329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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	26.93	0	0.00	26.95	2	13,225	0.02%
2024/04/25	4	26.94	0	0.00	26.90	4	13,260	0.03%
2024/04/19	9.2	26.65	0	0.00	26.65	9.2	13,683	0.07%
2024/04/17	3.1	26.93	4	26.80	26.90	-0.9	13,304	-0.01%
2024/04/16	3.2	26.87	0	0.00	26.75	3.2	13,255	0.02%
2024/04/15	5	27.29	0	0.00	27.20	5	12,912	0.04%
2024/04/12	9	27.29	10	27.25	27.35	-1	12,922	-0.01%
2024/04/11	1.1	27.41	0	0.00	27.45	1.1	12,870	0.01%
2024/04/10	7	27.54	5	27.60	27.50	2	12,862	0.02%
2024/04/08	10.2	27.45	3.1	27.40	27.45	7	12,933	0.05%
2024/04/03	2.1	27.38	5	27.35	27.15	-2.9	12,931	-0.02%
2024/04/02	1	27.65	5	27.70	27.75	-4	12,738	-0.03%
2024/04/01	0.1	27.80	12.1	27.86	27.75	-12	12,763	-0.09%
2024/03/29	1	27.75	24	27.69	27.70	-23	12,727	-0.18%
2024/03/28	0	0.00	9.1	27.60	27.60	-9.1	12,575	-0.07%
2024/03/27	2	27.78	5.2	27.80	27.70	-3.2	12,472	-0.03%
2024/03/26	18.1	27.71	8	27.80	27.80	10.1	12,502	0.08%
2024/03/25	0	27.65	0	0.00	27.70	0	12,610	0.00%
2024/03/22	2	27.50	0	0.00	27.60	2	12,632	0.02%
2024/03/21	0	27.45	20	27.45	27.55	-20	12,499	-0.16%
2024/03/20	0	0.00	1	27.25	27.20	-1	12,578	-0.01%
2024/03/19	0	0.00	0.3	27.50	27.35	-0.3	12,480	0.00%
2024/03/18	20	27.45	1	27.40	27.45	19	12,439	0.15%
2024/03/15	2	27.50	6	27.40	27.60	-4	12,363	-0.03%
2024/03/14	0	0.00	23	27.50	27.65	-23	11,837	-0.19%
2024/03/13	0	0.00	0.1	27.25	27.25	-0.1	11,503	0.00%
2024/03/12	3	27.05	0	0.00	27.05	3	11,330	0.03%
2024/03/11	4	27.15	0	0.00	27.05	4	11,319	0.04%
2024/03/08	5	27.15	0	0.00	27.10	5	11,310	0.04%
2024/03/05	10	26.95	0	0.00	26.90	10	11,789	0.08%
2024/03/01	1	27.00	6	27.05	27.05	-5	11,812	-0.04%
2024/02/29	10	26.98	0	27.15	27.10	10	11,947	0.08%
2024/02/26	0	27.10	0	0.00	26.90	0	11,702	0.00%
2024/02/22	0	0.00	0.3	27.25	27.25	-0.3	11,877	0.00%
2024/02/20	0.1	27.35	4	27.39	27.40	-4	11,915	-0.03%
2024/02/19	0	0.00	0.7	27.11	27.20	-0.7	12,068	-0.01%
2024/02/15	1	26.75	0	0.00	26.75	1	12,089	0.01%
2024/02/05	3	26.80	0.1	27.00	26.80	2.9	11,901	0.02%
2024/02/02	3	26.95	0	0.00	27.00	3	11,830	0.03%
2024/01/31	2	26.53	1	26.65	26.60	1	11,711	0.01%
2024/01/29	0	0.00	1	26.90	26.80	-1	11,718	-0.01%
2024/01/24	1	26.50	0	0.00	26.60	1	11,714	0.01%
2024/01/22	2	26.45	0	0.00	26.40	2	11,756	0.02%
2024/01/18	1	26.20	0	0.00	26.20	1	11,764	0.01%
2024/01/17	6.5	26.24	0	0.00	26.10	6.5	11,754	0.06%
2024/01/16	5	26.55	0.1	26.65	26.50	4.9	11,459	0.04%
2024/01/12	1	26.90	4	26.90	26.90	-3	11,395	-0.03%
2024/01/10	0	0.00	2	27.00	26.90	-2	11,439	-0.02%
2024/01/09	1	27.00	0	0.00	27.05	1	11,468	0.01%
2024/01/08	0	0.00	76.4	27.25	27.25	-76.4	11,481	-0.67%
2024/01/04	0.1	27.15	1	27.10	27.00	-0.9	11,549	-0.01%
2024/01/03	2	27.00	0	0.00	27.00	2	11,752	0.02%
2023/12/29	0	0.00	0.1	27.40	27.40	-0.1	11,710	0.00%
2023/12/27	0.1	27.15	0.3	27.00	27.20	-0.2	11,954	0.00%
2023/12/21	6.8	26.79	0	0.00	26.80	6.8	12,206	0.06%
2023/12/20	2	27.00	0	0.00	26.90	2	12,190	0.02%
2023/12/19	2	27.28	0	0.00	27.20	2	12,031	0.02%
2023/12/18	2	27.45	0.9	27.40	27.50	1.1	12,109	0.01%
2023/12/15	0.5	27.55	1	27.50	27.35	-0.5	12,182	0.00%
2023/12/14	1	27.35	0	0.00	27.60	1	11,961	0.01%
2023/12/11	0	0.00	8	27.45	27.55	-8	12,210	-0.07%
2023/12/08	0	0.00	1	27.50	27.60	-1	12,224	-0.01%
2023/12/07	1	27.40	0	0.00	27.45	1	12,328	0.01%
2023/12/06	1	27.60	6	27.61	27.60	-5	12,344	-0.04%
2023/12/05	8.1	27.30	3	27.25	27.35	5.1	12,239	0.04%
2023/12/04	2	27.35	0.7	27.35	27.35	1.3	12,220	0.01%
2023/11/30	0.2	27.70	0	0.00	27.70	0.2	12,014	0.00%
2023/11/29	0	0.00	0.1	27.75	27.50	-0.1	11,585	0.00%
2023/11/28	0.6	27.75	0	0.00	27.60	0.6	11,458	0.00%
2023/11/27	3	27.80	1	27.90	27.45	2	11,698	0.02%
2023/11/21	1	27.80	0	0.00	27.85	1	11,594	0.01%
2023/11/17	2	27.60	1	27.60	27.55	1	11,503	0.01%
2023/11/15	0	0.00	2	27.15	27.15	-2	11,271	-0.02%
2023/11/13	0	0.00	1	26.80	26.90	-1	11,486	-0.01%
2023/11/09	0	0.00	0.4	26.90	26.80	-0.4	11,906	0.00%
2023/11/08	0	0.00	1.4	26.85	26.85	-1.4	12,160	-0.01%
2023/11/06	1	26.80	0.7	26.90	26.90	0.3	13,334	0.00%
2023/11/03	2	26.45	0	0.00	26.70	2	13,520	0.01%
2023/11/02	0	0.00	2	26.30	26.35	-2	13,641	-0.01%
2023/10/31	1	25.90	0	0.00	25.90	1	14,169	0.01%
2023/10/30	3	25.90	0	0.00	25.90	3	14,466	0.02%
2023/10/27	0.1	26.05	0	0.00	26.00	0.1	14,522	0.00%
2023/10/26	12	25.87	0	0.00	25.85	12	14,678	0.08%
2023/10/25	1	26.10	0	0.00	25.95	1	14,611	0.01%
2023/10/24	5	26.00	1.3	26.05	26.00	3.7	14,735	0.03%
2023/10/23	1	26.20	3	26.00	26.00	-2	14,869	-0.01%
2023/10/20	1	26.25	48	26.00	26.20	-47	14,880	-0.32%
2023/10/19	1	26.40	0	0.00	26.40	1	14,692	0.01%
2023/10/18	0.2	26.70	1.2	26.69	26.70	-1	14,710	-0.01%
2023/10/17	0	26.65	1	26.65	26.65	-1	14,709	-0.01%
2023/10/16	2	26.65	0	0.00	26.75	2	14,736	0.01%
2023/10/13	0	0.00	0.1	26.85	26.70	-0.1	14,838	0.00%
2023/10/12	0.9	26.95	0	0.00	27.00	0.9	14,904	0.01%
2023/10/11	0	0.00	0.1	26.81	26.85	-0.1	14,925	0.00%
2023/10/06	8.6	26.32	0.4	26.50	26.55	8.2	14,759	0.06%
2023/10/05	0.4	26.27	0	0.00	26.20	0.4	14,787	0.00%
2023/10/04	13.2	26.06	0	0.00	26.00	13.2	14,770	0.09%
2023/10/03	6	26.45	0	0.00	26.40	6	14,554	0.04%
2023/10/02	5	26.50	0	0.00	26.55	5	14,675	0.03%
2023/09/28	0.3	26.55	0	0.00	26.55	0.3	14,899	0.00%
2023/09/27	0	26.45	0	0.00	26.50	0	14,900	0.00%
2023/09/26	0.5	26.70	0	0.00	26.55	0.5	14,850	0.00%
2023/09/25	1	26.90	0	0.00	26.90	1	14,744	0.01%
2023/09/21	2	26.60	0	0.00	26.55	2	14,822	0.01%
2023/09/20	1	26.90	0	0.00	27.00	1	14,912	0.01%
2023/09/18	1	27.00	0	0.00	27.00	1	14,960	0.01%
2023/09/15	4	26.88	0	0.00	26.90	4	15,054	0.03%
2023/09/14	0	0.00	15	26.85	27.10	-15	14,807	-0.10%
2023/09/12	0	0.00	103	26.60	26.75	-103	14,916	-0.69%	大賣/鉅額交易
2023/09/11	1.1	26.51	0	0.00	26.60	1.1	14,954	0.01%
2023/09/07	1	26.40	0	0.00	26.45	1	15,063	0.01%
2023/09/06	49.1	26.50	2.4	26.43	26.40	46.7	15,125	0.31%
2023/09/05	0	0.00	0	26.75	26.60	0	15,065	0.00%
2023/09/04	4	26.55	0	0.00	26.60	4	15,105	0.03%
2023/09/01	1	26.50	0	0.00	26.45	1	15,193	0.01%
2023/08/31	1.3	26.41	0	0.00	26.30	1.3	15,220	0.01%
2023/08/30	0.5	26.75	0	0.00	26.70	0.5	14,856	0.00%
2023/08/29	10	26.60	1	26.55	26.70	9	14,995	0.06%
2023/08/25	10	26.47	1	26.35	26.25	9	16,008	0.06%
2023/08/24	0	26.50	29	26.40	26.45	-29	16,016	-0.18%
2023/08/23	4	26.34	0	0.00	26.30	4	15,980	0.03%
2023/08/22	2	26.20	0	0.00	26.25	2	15,982	0.01%
2023/08/21	6	26.35	0	0.00	26.25	6	16,085	0.04%
2023/08/18	1	26.30	0	0.00	26.20	1	16,093	0.01%
2023/08/17	5	25.90	0	0.00	26.10	5	16,002	0.03%
2023/08/16	14.1	26.10	0	0.00	26.10	14.1	15,857	0.09%
2023/08/15	23.2	26.65	0	0.00	26.50	23.2	15,730	0.15%
2023/08/14	17.2	26.84	1	26.85	26.85	16.2	15,664	0.10%
2023/08/11	32.1	27.38	1	27.25	27.20	31.1	15,622	0.20%
2023/08/10	0	0.00	2	29.23	29.25	-2	14,981	-0.01%
2023/08/09	3	29.00	10	29.00	29.15	-7	14,518	-0.05%
2023/08/08	0	0.00	1	28.95	28.85	-1	14,259	-0.01%
2023/08/04	3.3	28.76	0	0.00	28.75	3.3	13,884	0.02%
2023/08/02	2.1	28.90	0	0.00	28.90	2.1	13,674	0.02%
2023/08/01	0.2	29.20	1	29.15	29.25	-0.8	13,459	-0.01%
2023/07/31	3	29.17	3.1	29.07	29.05	-0.1	13,406	0.00%
2023/07/28	0	0.00	7	28.75	28.80	-7	13,397	-0.05%
2023/07/27	0	0.00	1	28.65	28.70	-1	13,514	-0.01%
2023/07/26	0	0.00	5	28.63	28.70	-5	13,506	-0.04%
2023/07/24	3	28.10	0	0.00	28.05	3	13,347	0.02%
2023/07/21	0	0.00	3	28.37	28.20	-3	13,466	-0.02%
2023/07/20	0	0.00	9	28.25	28.30	-9	13,569	-0.07%
2023/07/19	2	28.05	0	0.00	28.15	2	13,525	0.01%
2023/07/18	5	28.35	2	28.40	28.30	3	13,445	0.02%
2023/07/17	0.4	28.15	24	28.20	28.25	-23.6	13,284	-0.18%
2023/07/14	2	28.10	0.3	27.97	28.15	1.7	13,188	0.01%
2023/07/13	0	27.95	1	28.00	27.90	-1	13,078	-0.01%
2023/07/12	1	27.51	0	0.00	27.90	1	13,048	0.01%
2023/07/11	0	0.00	6.8	27.70	27.80	-6.8	13,029	-0.05%
2023/07/07	0	27.15	0	0.00	27.20	0	12,914	0.00%
2023/07/06	8.4	27.44	0	0.00	27.40	8.4	12,789	0.07%
2023/07/05	0	0.00	3	27.75	27.80	-3	12,500	-0.02%
2023/07/04	0	0.00	1	27.75	27.80	-1	12,439	-0.01%
2023/06/30	0.3	27.70	0	0.00	27.65	0.3	12,546	0.00%
2023/06/28	1	27.55	0	0.00	27.65	1	12,480	0.01%
2023/06/21	0	0.00	0	27.90	27.90	0	12,181	0.00%
2023/06/19	6	27.70	0	0.00	27.80	6	12,148	0.05%
2023/06/16	1	27.65	0	0.00	27.60	1	12,157	0.01%
2023/06/15	3	27.78	87.3	27.80	27.70	-84.3	12,060	-0.70%
2023/06/14	5	27.90	2	28.00	27.85	3	12,098	0.02%
2023/06/13	0.2	28.00	0	27.90	27.90	0.2	12,293	0.00%
2023/06/12	53	28.04	0	0.00	27.90	53	12,397	0.43%
2023/06/09	2	27.95	1	27.95	27.95	1	12,589	0.01%
2023/06/07	4	27.81	0	27.85	27.90	4	12,920	0.03%
2023/06/02	0	27.70	0	0.00	27.60	0	12,869	0.00%
2023/06/01	2	27.75	0	0.00	27.65	2	12,829	0.02%
2023/05/31	2	27.90	2	28.05	28.10	0	12,634	0.00%
2023/05/29	0	0.00	10	28.00	28.00	-10	12,487	-0.08%
2023/05/26	2	27.75	0	0.00	27.75	2	13,131	0.02%
2023/05/25	0	0.00	0.1	27.85	27.75	-0.1	13,228	0.00%
2023/05/24	3	27.90	0	0.00	28.00	3	13,321	0.02%
2023/05/23	6.2	27.95	0	0.00	28.15	6.2	13,239	0.05%
2023/05/19	0.1	28.00	0	28.00	28.10	0.1	13,337	0.00%
2023/05/18	0	0.00	5	28.01	28.05	-5	13,359	-0.04%
2023/05/16	0	0.00	1	27.55	27.55	-1	13,251	-0.01%
2023/05/12	0.2	27.40	0	0.00	27.25	0.2	13,371	0.00%
2023/05/11	1	27.40	0	0.00	27.50	1	13,383	0.01%
2023/05/04	0	0.00	5	26.95	27.05	-5	13,797	-0.04%
2023/04/28	1	27.05	1	26.95	27.10	0	15,051	0.00%
2023/04/25	0	0.00	1.1	26.90	26.90	-1.1	15,143	-0.01%
2023/04/24	0	0.00	1	26.95	26.95	-1	15,189	-0.01%
2023/04/21	0	0.00	5	26.89	26.90	-5	15,471	-0.03%
2023/04/20	1	26.80	0	0.00	26.80	1	15,606	0.01%
2023/04/18	0	0.00	3	26.80	26.90	-3	15,936	-0.02%
2023/04/17	0.2	26.85	0	0.00	26.75	0.2	16,033	0.00%
2023/04/14	0	0.00	4	26.75	26.85	-4	16,040	-0.02%
2023/04/13	0	0.00	1	26.75	26.75	-1	16,146	-0.01%
2023/04/12	0	0.00	1	26.65	26.70	-1	16,240	-0.01%
2023/04/11	0.8	26.60	1	26.65	26.65	-0.2	16,365	0.00%
2023/04/10	0	0.00	1	26.50	26.55	-1	16,346	-0.01%
2023/04/07	1	26.55	0	0.00	26.50	1	16,357	0.01%
2023/04/06	1	26.50	0	0.00	26.60	1	16,385	0.01%
2023/03/31	0	0.00	4	26.53	26.45	-4	16,314	-0.02%
2023/03/30	0	26.40	0	0.00	26.40	0	16,244	0.00%
2023/03/28	0	0.00	0	26.35	26.25	0	16,262	0.00%
2023/03/23	0.8	26.30	1.1	26.35	26.40	-0.2	16,490	0.00%
2023/03/22	0	26.10	1	26.15	26.20	-1	16,504	-0.01%
2023/03/21	1	25.95	0.1	25.95	25.85	0.9	16,642	0.01%
2023/03/20	5	25.55	0	0.00	25.65	5	16,642	0.03%
2023/03/16	4.1	25.67	0	0.00	25.80	4.1	16,434	0.02%
2023/03/15	1.1	26.05	0	0.00	25.90	1.1	16,402	0.01%
2023/03/14	5	26.02	0	0.00	26.00	5	16,502	0.03%
2023/03/13	4.5	26.23	0	0.00	26.25	4.5	16,301	0.03%
2023/03/10	4	26.38	0	0.00	26.35	4	16,140	0.02%
2023/03/07	0	0.00	1	26.60	26.70	-1	16,765	-0.01%
2023/03/03	0	26.45	0	0.00	26.35	0	16,939	0.00%
2023/03/02	3.5	26.33	0	0.00	26.30	3.5	16,937	0.02%
2023/03/01	0	26.55	0	0.00	26.60	0	16,798	0.00%
2023/02/24	0	26.85	3	26.90	26.80	-3	16,412	-0.02%
2023/02/23	0	0.00	2	27.05	27.05	-2	15,735	-0.01%
2023/02/21	0	0.00	1	26.60	26.70	-1	15,499	-0.01%
2023/02/20	0.9	26.80	5	26.73	26.75	-4.1	15,648	-0.03%
2023/02/17	3	26.50	0	0.00	26.50	3	15,627	0.02%
2023/02/16	0	0.00	23	26.63	26.55	-23	15,691	-0.15%
2023/02/15	0	0.00	1	26.60	26.45	-1	15,819	-0.01%
2023/02/14	3	26.63	2	26.70	26.70	1	15,762	0.01%
2023/02/13	0.2	26.35	4	26.55	26.60	-3.8	15,693	-0.02%
2023/02/10	2.2	26.16	0	0.00	26.35	2.2	15,634	0.01%
2023/02/09	4	26.11	0	0.00	26.15	4	15,601	0.03%
2023/02/08	4	26.10	0	0.00	26.10	4	15,647	0.03%
2023/02/07	2	26.05	0	0.00	26.10	2	15,721	0.01%
2023/02/06	5	26.07	0	0.00	26.05	5	15,680	0.03%
2023/02/03	7	26.11	0	0.00	26.20	7	15,560	0.04%
2023/02/02	7.5	26.16	0	0.00	26.15	7.5	15,462	0.05%
2023/02/01	3	26.05	0	0.00	26.30	3	15,246	0.02%
2023/01/31	20.8	26.26	0	0.00	26.10	20.8	15,176	0.14%
2023/01/30	4	26.43	0	0.00	26.90	4	14,530	0.03%
2023/01/17	1	26.80	10.8	26.78	26.75	-9.8	14,000	-0.07%
2023/01/16	3	26.73	0.1	26.75	26.70	2.9	14,044	0.02%
2023/01/13	2	26.35	3	26.70	26.45	-1	14,017	-0.01%
2023/01/12	2	26.50	2	26.50	26.45	0	14,308	0.00%
2023/01/11	1	26.65	0	0.00	26.80	1	14,215	0.01%
2023/01/10	0	0.00	3	27.10	27.10	-3	14,050	-0.02%
2023/01/09	0	0.00	17	26.94	27.00	-17	14,075	-0.12%
2023/01/04	0	0.00	1	26.25	26.25	-1	14,219	-0.01%
2022/12/30	0	0.00	3.2	26.59	26.50	-3.2	14,499	-0.02%
2022/12/28	1	26.30	0	0.00	26.25	1	14,600	0.01%
2022/12/27	0	0.00	2	26.48	26.50	-2	14,844	-0.01%
2022/12/19	1	26.10	0	0.00	26.30	1	16,092	0.01%
2022/12/13	3	26.27	0	0.00	26.00	3	16,162	0.02%
2022/12/07	0	0.00	0.6	26.29	26.15	-0.6	16,571	0.00%
2022/12/02	5	25.85	0	0.00	25.85	5	16,262	0.03%
2022/12/01	3	26.15	0	0.00	26.20	3	16,286	0.02%
2022/11/30	0	0.00	2	26.35	26.20	-2	16,261	-0.01%
2022/11/29	2	25.88	0	0.00	26.20	2	15,636	0.01%
2022/11/28	0	25.85	0	0.00	25.85	0	15,494	0.00%
2022/11/25	0.1	25.70	0	0.00	25.90	0.1	15,448	0.00%
2022/11/24	7	25.40	0	0.00	25.60	7	15,343	0.05%
2022/11/23	8	25.45	2	25.43	25.45	6	15,251	0.04%
2022/11/22	0	25.40	0	0.00	25.30	0	15,217	0.00%
2022/11/21	1	25.25	12	25.25	25.35	-11	15,132	-0.07%
2022/11/18	1.2	25.34	0	0.00	25.30	1.2	15,085	0.01%
2022/11/14	7	25.80	7	25.80	25.80	0	14,741	0.00%
2022/11/11	0	0.00	4	25.65	25.90	-4	14,501	-0.03%
2022/11/10	0	25.20	0	0.00	25.15	0	14,332	0.00%
2022/11/09	1	25.20	1	25.30	25.30	0	14,352	0.00%
2022/11/08	0	25.05	4	25.09	25.10	-4	14,290	-0.03%
2022/11/07	10	24.88	0	0.00	24.95	10	14,254	0.07%
2022/11/04	1	24.30	0	0.00	24.95	1	14,308	0.01%
2022/11/03	2	24.40	0	0.00	24.55	2	14,262	0.01%
2022/11/02	3.3	24.71	0	0.00	24.75	3.3	14,218	0.02%
2022/11/01	0	24.80	1	24.90	24.90	-1	14,409	-0.01%
2022/10/31	0	0.00	5.6	24.78	24.75	-5.6	14,436	-0.04%
2022/10/28	1	24.55	0	0.00	24.55	1	14,652	0.01%
2022/10/27	3	24.80	0.2	24.95	24.60	2.8	14,850	0.02%
2022/10/26	2	24.85	4	24.96	24.85	-2	14,932	-0.01%
2022/10/25	4	24.49	1	24.60	24.75	3	14,979	0.02%
2022/10/24	0	0.00	11	24.45	24.50	-11	15,161	-0.07%
2022/10/21	0	0.00	3	24.10	24.15	-3	15,163	-0.02%
2022/10/20	2.1	23.47	1	23.45	23.75	1.1	15,189	0.01%
2022/10/19	4	23.85	2	24.05	23.75	2	14,930	0.01%
2022/10/18	0	0.00	13.3	24.12	24.05	-13.3	14,910	-0.09%
2022/10/17	6.1	23.95	0	0.00	24.00	6.1	14,972	0.04%
2022/10/14	31	24.54	0	0.00	24.45	31	14,912	0.21%
2022/10/13	13.2	24.77	0	0.00	24.55	13.2	14,869	0.09%
2022/10/12	5	25.20	2.2	25.11	25.15	2.8	14,573	0.02%
2022/10/11	6.1	24.90	0	0.00	25.00	6.1	14,633	0.04%
2022/10/07	7.1	25.50	0	0.00	25.50	7.1	14,359	0.05%
2022/10/06	3	25.55	6	25.68	25.80	-3	14,317	-0.02%
2022/10/04	7	25.32	0	0.00	25.55	7	14,411	0.05%
2022/10/03	11	25.64	1.1	25.46	25.65	9.9	14,232	0.07%
2022/09/30	90	26.10	2	26.15	26.00	88	14,164	0.62%
2022/09/29	250	26.25	0	0.00	26.35	250	14,154	1.77%	大買/鉅額交易
2022/09/28	3.1	26.15	1	26.40	26.35	2.1	14,075	0.01%
2022/09/27	4	26.23	3	26.60	26.60	1	13,907	0.01%
2022/09/26	6	26.33	0.1	26.35	26.25	5.9	13,928	0.04%
2022/09/23	0.3	26.70	6.2	26.74	26.65	-5.9	14,030	-0.04%
2022/09/22	5	26.46	0	0.00	26.50	5	14,280	0.04%
2022/09/21	0	0.00	6.3	26.83	26.75	-6.3	14,397	-0.04%
2022/09/20	6	26.55	0	0.00	26.50	6	14,439	0.04%
2022/09/19	7	26.69	0	0.00	26.60	7	14,574	0.05%
2022/09/16	0	26.50	17	26.98	26.90	-17	14,830	-0.11%
2022/09/15	0	0.00	0.2	26.60	26.45	-0.2	14,670	0.00%
2022/09/14	0.1	26.60	0	0.00	26.40	0.1	14,859	0.00%
2022/09/13	0	0.00	0.1	26.90	26.75	-0.1	15,390	0.00%
2022/09/12	3	26.75	20	26.70	26.80	-17	15,786	-0.11%
2022/09/07	3.1	26.20	0	0.00	26.20	3.1	16,563	0.02%
2022/09/05	0	26.50	0	0.00	26.45	0	16,861	0.00%
2022/09/02	0.1	26.25	1	26.20	26.15	-0.9	17,023	-0.01%
2022/09/01	300	26.25	0	0.00	26.30	300	17,117	1.75%	大買/鉅額交易
2022/08/31	1	26.60	1	26.50	26.55	0	17,015	0.00%
2022/08/29	0	26.40	0	0.00	26.35	0	17,074	0.00%
2022/08/24	0	0.00	1.6	26.12	26.25	-1.6	17,596	-0.01%
2022/08/23	21.1	26.25	0	0.00	26.15	21.1	18,826	0.11%
2022/08/22	3	26.52	1	26.60	26.60	2	19,109	0.01%
2022/08/19	0	0.00	12.7	26.74	26.80	-12.7	19,335	-0.07%
2022/08/18	0	26.75	3	26.67	26.80	-3	19,534	-0.02%
2022/08/17	10	26.70	0	0.00	26.80	10	19,732	0.05%
2022/08/16	0	0.00	2	26.50	26.55	-2	19,947	-0.01%
2022/08/15	3	26.50	0	0.00	26.60	3	20,364	0.01%
2022/08/12	6	26.58	0	0.00	26.65	6	20,639	0.03%
2022/08/10	0	0.00	1	26.35	26.30	-1	21,162	0.00%
2022/08/09	4	25.86	2	25.80	25.90	2	21,187	0.01%
2022/08/08	21	25.40	0	0.00	25.45	21	21,340	0.10%
2022/08/05	10	25.55	1	25.60	25.65	9	21,289	0.04%
2022/08/04	35	25.47	0	0.00	25.55	35	21,507	0.16%
2022/08/03	3.2	26.78	1	26.95	26.95	2.2	21,404	0.01%
2022/08/02	6	26.87	2	26.90	26.95	4	21,427	0.02%
2022/08/01	0.9	27.10	1	27.05	27.00	-0.1	21,415	0.00%
2022/07/29	0.1	26.80	2	27.00	27.00	-1.9	21,474	-0.01%
2022/07/26	1	25.90	0	0.00	25.90	1	20,974	0.00%
2022/07/25	0.5	26.00	1	25.95	26.00	-0.5	20,901	0.00%
2022/07/20	0	0.00	0.3	25.10	25.00	-0.3	21,046	0.00%
2022/07/19	0	0.00	15	25.15	25.05	-15	21,077	-0.07%
2022/07/18	0	0.00	31	24.98	25.05	-31	21,225	-0.15%
2022/07/14	0	0.00	0.3	25.25	25.20	-0.3	21,294	0.00%
2022/07/13	60	24.93	0	0.00	25.30	60	21,346	0.28%
2022/07/12	23.2	24.59	0	0.00	24.50	23.2	21,402	0.11%
2022/07/11	0	0.00	4	25.33	25.30	-4	21,405	-0.02%
2022/07/08	0.4	25.70	0	0.00	25.50	0.4	21,700	0.00%
2022/07/05	0	0.00	1	26.00	25.95	-1	21,855	0.00%
2022/06/30	1	26.00	0	0.00	26.20	1	22,426	0.00%
2022/06/24	2	26.25	6	26.38	26.40	-4	22,154	-0.02%
2022/06/23	1	26.10	43.6	26.37	26.25	-42.6	21,934	-0.19%
2022/06/22	11	26.40	18	26.30	26.30	-7	21,769	-0.03%
2022/06/21	5	26.46	13	26.35	26.40	-8	21,655	-0.04%
2022/06/20	1	25.80	3	26.25	25.80	-2	21,249	-0.01%
2022/06/16	50	26.60	50	26.75	26.40	0	20,568	0.00%
2022/06/15	4	26.35	0	0.00	26.40	4	20,682	0.02%
2022/06/14	0	0.00	1	26.50	26.50	-1	20,708	0.00%
2022/06/13	5	25.85	0	0.00	26.20	5	20,681	0.02%
2022/06/10	1	26.10	40	26.35	26.20	-39	20,562	-0.19%
2022/06/08	0.1	26.55	1	26.45	26.45	-0.9	20,569	0.00%
2022/06/07	0	0.00	3	26.30	26.45	-3	20,624	-0.01%
2022/06/06	20	26.18	1	26.35	26.35	19	20,684	0.09%
2022/06/02	11	26.25	1	26.45	26.40	10	20,909	0.05%
2022/06/01	123	26.96	0	0.00	26.50	123	21,246	0.58%	大買/鉅額交易
2022/05/31	11	26.51	111	27.34	27.35	-100	20,960	-0.48%	大賣/
2022/05/30	130	26.60	2	26.73	26.95	128	19,744	0.65%	大買/鉅額交易
2022/05/26	5	26.15	0	0.00	26.25	5	19,429	0.03%
2022/05/25	6	26.27	137.6	26.35	26.35	-131.6	19,678	-0.67%	大賣/鉅額交易
2022/05/24	1	26.35	10	26.45	26.50	-9	19,804	-0.05%
2022/05/23	3	26.13	2	26.30	26.25	1	19,567	0.01%
2022/05/20	1	26.10	1	26.10	26.20	0	19,291	0.00%
2022/05/19	1	25.85	0	0.00	25.80	1	19,053	0.01%
2022/05/17	1	25.65	0	0.00	25.50	1	18,588	0.01%
2022/05/16	1	25.40	2	25.55	25.70	-1	18,547	-0.01%
2022/05/13	4	25.68	0	0.00	25.60	4	18,389	0.02%
2022/05/12	5.2	25.72	0	0.00	25.50	5.2	18,420	0.03%
2022/05/10	0	0.00	1	26.40	26.35	-1	18,077	-0.01%
2022/05/09	4.1	26.18	0	0.00	26.10	4.1	18,003	0.02%
2022/05/06	2	26.68	1	26.95	26.85	1	18,006	0.01%
2022/05/05	2	27.20	0	0.00	27.10	2	18,118	0.01%
2022/05/04	1	27.40	1.1	27.51	27.40	-0.1	18,084	0.00%
2022/05/03	0	0.00	0	27.60	27.50	0	18,343	0.00%
2022/04/29	4	27.70	0	0.00	27.80	4	18,470	0.02%
2022/04/28	2	27.50	0	0.00	27.60	2	18,634	0.01%
2022/04/27	0	0.00	31.7	27.77	27.65	-31.7	18,543	-0.17%
2022/04/26	1	28.20	3	28.10	28.00	-2	18,531	-0.01%
2022/04/25	3.3	27.58	0	0.00	27.60	3.3	18,432	0.02%
2022/04/22	1	27.70	0	28.00	27.95	1	18,353	0.01%
2022/04/21	0	28.10	1	27.75	27.70	-1	18,387	-0.01%
2022/04/20	5	27.86	24	27.74	28.10	-19	18,500	-0.10%
2022/04/18	2.1	27.77	2.1	27.65	27.80	0	18,595	0.00%
2022/04/15	3	28.22	9	28.55	28.40	-6	18,348	-0.03%
2022/04/14	2.3	28.85	4	28.78	28.60	-1.8	18,334	-0.01%
2022/04/13	1.9	29.44	10.7	29.57	29.55	-8.8	18,102	-0.05%
2022/04/12	2.1	29.40	5	29.54	29.60	-2.9	17,969	-0.02%
2022/04/11	101	29.55	8	29.67	29.65	93	17,812	0.52%	大買/
2022/04/07	6	29.58	17.3	29.50	29.10	-11.3	17,519	-0.06%
2022/04/06	0	29.52	35.6	29.45	29.75	-35.6	17,130	-0.21%
2022/04/01	1	28.30	1	28.45	28.50	0	16,701	0.00%
2022/03/31	5	28.55	12	28.52	28.45	-7	16,554	-0.04%
2022/03/30	0	0.00	5	27.90	28.00	-5	16,221	-0.03%
2022/03/29	2	27.65	1	27.80	27.65	1	15,994	0.01%
2022/03/28	1	27.50	1	27.70	27.80	0	15,957	0.00%
2022/03/25	0	0.00	4	27.75	27.75	-4	15,883	-0.03%
2022/03/24	0	27.55	20	27.45	27.60	-20	15,791	-0.13%
2022/03/23	28	27.38	6	27.43	27.50	22	15,821	0.14%
2022/03/21	0	0.00	1	26.95	27.00	-1	15,565	-0.01%
2022/03/18	0	0.00	1	27.00	27.00	-1	15,517	-0.01%
2022/03/17	6.1	26.43	0	0.00	26.55	6.1	15,079	0.04%
2022/03/16	0	0.00	4.1	26.20	26.30	-4.1	14,874	-0.03%
2022/03/15	0	0.00	0	26.00	25.90	0	14,711	0.00%
2022/03/14	1	25.65	0	0.00	25.95	1	14,695	0.01%
2022/03/10	20.1	25.75	0	0.00	25.75	20.1	14,721	0.14%
2022/03/08	0.8	25.25	0	0.00	25.05	0.8	14,503	0.01%
2022/03/07	8.1	25.31	0	0.00	25.50	8.1	14,280	0.06%
2022/03/02	1	26.00	2	26.05	26.25	-1	14,666	-0.01%
2022/03/01	200	25.35	203	25.53	26.10	-3	14,606	-0.02%	大買/大賣/
2022/02/25	8	25.55	0	0.00	25.70	8	14,418	0.06%
2022/02/24	123	25.95	128	25.90	25.85	-5	13,978	-0.04%	大買/大賣/
2022/02/23	3	26.13	0	0.00	26.25	3	13,716	0.02%
2022/02/22	6	26.17	8	26.12	26.20	-2	13,725	-0.01%
2022/02/18	0	26.50	0	0.00	26.35	0	13,812	0.00%
2022/02/16	0.1	26.35	0	0.00	26.35	0.1	13,860	0.00%
2022/02/15	1	26.30	0	0.00	26.20	1	13,890	0.01%
2022/02/14	1	26.20	13	26.16	26.40	-12	13,880	-0.09%
2022/02/11	0	0.00	1	26.50	26.55	-1	13,718	-0.01%
2022/02/10	0	0.00	2	26.50	26.60	-2	13,790	-0.01%
2022/02/09	2	26.45	3	26.43	26.55	-1	13,764	-0.01%
2022/02/08	0	0.00	105.5	26.18	26.20	-105.5	13,636	-0.77%	大賣/鉅額交易
2022/02/07	19	25.46	2	25.70	25.75	17	13,397	0.13%
2022/01/26	0	0.00	15	25.01	25.15	-15	13,050	-0.11%
2022/01/25	1	24.70	0	0.00	25.10	1	13,017	0.01%
2022/01/24	1	24.90	0	0.00	25.15	1	12,765	0.01%
2022/01/21	1	25.15	0	0.00	25.20	1	12,770	0.01%
2022/01/20	0	0.00	13	25.29	25.50	-13	12,567	-0.10%
2022/01/19	0	0.00	1	25.35	25.35	-1	12,445	-0.01%
2022/01/17	21	25.25	0	0.00	25.35	21	12,371	0.17%
2022/01/14	1.1	25.51	2	25.70	25.50	-0.9	12,245	-0.01%
2022/01/13	0	0.00	16	25.74	25.80	-16	12,173	-0.13%
2022/01/12	0	0.00	3	25.40	25.55	-3	11,969	-0.03%
2022/01/11	0.9	25.05	107	25.39	25.45	-106.1	11,936	-0.89%	大賣/鉅額交易
2022/01/10	1	24.80	4	25.00	25.10	-3	11,772	-0.03%
2022/01/07	1	24.90	105	25.00	25.00	-104	11,806	-0.88%	大賣/鉅額交易
2022/01/06	5	24.70	0	0.00	24.80	5	11,623	0.04%
2022/01/05	0	0.00	0	24.65	24.65	0	11,484	0.00%
2022/01/04	0	0.00	6	24.46	24.50	-6	11,607	-0.05%
2021/12/30	3	24.50	0	0.00	24.50	3	11,545	0.03%
2021/12/28	0.2	24.30	300	24.30	24.35	-299.8	11,614	-2.58%	大賣/鉅額交易
2021/12/27	0	0.00	1	24.15	24.25	-1	11,573	-0.01%
2021/12/24	5	24.15	6	24.15	24.20	-1	11,784	-0.01%
2021/12/22	0	0.00	1	24.10	24.10	-1	12,045	-0.01%
2021/12/20	4	23.93	0	0.00	23.95	4	12,072	0.03%
2021/12/17	0	0.00	1	24.15	24.15	-1	12,008	-0.01%
2021/12/16	0	0.00	5	23.95	23.95	-5	11,898	-0.04%
2021/12/15	0	0.00	2	23.95	23.90	-2	12,243	-0.02%
2021/12/14	4	23.84	0	0.00	23.90	4	12,569	0.03%
2021/12/13	0	24.15	0	0.00	24.10	0	12,520	0.00%
2021/12/10	1	24.00	5	24.07	24.10	-4	12,483	-0.03%
2021/12/09	3	23.97	0.2	24.00	24.00	2.8	12,461	0.02%
2021/12/08	0	0.00	103	24.00	24.00	-103	12,429	-0.83%	大賣/鉅額交易
2021/12/07	5	23.90	0	0.00	24.00	5	12,364	0.04%
2021/12/06	0.2	23.75	0	0.00	23.80	0.2	12,355	0.00%
2021/12/03	1	23.65	0	0.00	23.75	1	12,455	0.01%
2021/12/02	0	0.00	1	23.70	23.70	-1	12,452	-0.01%
2021/12/01	0	0.00	1.5	23.53	23.60	-1.5	12,410	-0.01%
2021/11/30	11.3	23.19	0	0.00	23.10	11.3	12,353	0.09%
2021/11/29	0.2	23.43	0	0.00	23.30	0.2	11,718	0.00%
2021/11/26	7	23.49	2	23.55	23.50	5	11,677	0.04%
2021/11/25	3	23.60	0	0.00	23.80	3	11,846	0.03%
2021/11/24	1	23.70	3	23.82	23.70	-2	11,964	-0.02%
2021/11/23	8	23.59	16.1	23.62	23.60	-8.1	12,109	-0.07%
2021/11/19	0	23.75	0	0.00	23.75	0	12,989	0.00%
2021/11/18	5.1	23.95	0	0.00	24.00	5.1	13,360	0.04%
2021/11/17	0	0.00	7	23.69	23.85	-7	13,323	-0.05%
2021/11/15	0	0.00	1	23.50	23.50	-1	13,513	-0.01%
2021/11/12	13	23.15	43	23.16	23.40	-30	13,464	-0.22%
2021/11/11	0	0.00	5	23.15	23.15	-5	13,651	-0.04%
2021/11/09	1	22.95	0	23.00	23.05	1	13,822	0.01%
2021/11/08	0	0.00	2.2	23.00	23.00	-2.2	13,749	-0.02%
2021/11/05	0	0.00	13	23.00	23.00	-13	13,791	-0.09%
2021/11/02	0	0.00	5.1	22.85	22.95	-5.1	13,927	-0.04%
2021/10/29	0	0.00	3	22.95	22.90	-3	13,998	-0.02%
2021/10/28	0	0.00	70	22.85	22.90	-70	13,916	-0.50%
2021/10/25	1	22.75	0	0.00	22.80	1	13,961	0.01%
2021/10/22	2	22.80	1	22.80	22.80	1	14,068	0.01%
2021/10/20	1	22.70	0	0.00	22.80	1	14,108	0.01%
2021/10/19	0	0.00	8.1	22.80	22.80	-8.1	14,230	-0.06%
2021/10/18	1	22.65	0.1	22.70	22.70	0.9	14,205	0.01%
2021/10/15	0	0.00	6	22.59	22.60	-6	14,220	-0.04%
2021/10/14	1	22.40	0	0.00	22.40	1	14,164	0.01%
2021/10/13	1	22.45	0	0.00	22.45	1	14,276	0.01%
2021/10/12	1	22.15	1	22.35	22.50	0	14,367	0.00%
2021/10/06	1	22.40	1	22.40	22.40	0	14,279	0.00%
2021/10/04	0	0.00	0	22.50	22.45	0	14,218	0.00%
2021/09/29	1.1	22.36	0	0.00	22.55	1.1	13,960	0.01%
2021/09/28	1	22.55	10	22.55	22.55	-9	13,853	-0.06%
2021/09/24	0	0.00	10	22.60	22.60	-10	13,838	-0.07%
2021/09/23	0	0.00	40	22.45	22.50	-40	13,891	-0.29%
2021/09/22	2	22.20	0	0.00	22.25	2	13,936	0.01%
2021/09/17	0	0.00	4	22.75	22.50	-4	13,614	-0.03%
2021/09/15	2	22.60	0	0.00	22.65	2	13,272	0.02%
2021/09/14	0	0.00	2	22.65	22.70	-2	13,385	-0.01%
2021/09/13	1	22.55	1	22.50	22.60	0	13,394	0.00%
2021/09/10	1.1	22.45	0	0.00	22.50	1.1	13,508	0.01%
2021/09/08	0.2	22.45	0	0.00	22.55	0.2	13,836	0.00%
2021/09/07	0	0.00	2.5	22.52	22.55	-2.5	13,793	-0.02%
2021/09/06	0	0.00	1	22.75	22.65	-1	13,824	-0.01%
2021/09/02	4	22.60	0	0.00	22.60	4	13,843	0.03%
2021/09/01	0	0.00	2	22.80	22.85	-2	13,752	-0.01%
2021/08/31	5.2	22.59	1	22.75	22.90	4.2	13,706	0.03%
2021/08/30	0	0.00	20	22.65	22.80	-20	13,469	-0.15%
2021/08/27	1	22.35	20	22.23	22.45	-19	13,317	-0.14%
2021/08/26	12	21.96	0	0.00	22.10	12	13,130	0.09%
2021/08/25	5	23.05	8.9	23.10	23.05	-3.9	12,765	-0.03%
2021/08/24	0	0.00	1.1	23.10	23.10	-1.1	12,247	-0.01%
2021/08/23	2	23.00	0.8	23.05	23.05	1.2	11,894	0.01%
2021/08/20	0	0.00	1	23.05	23.00	-1	11,824	-0.01%
2021/08/19	53	23.00	0	0.00	23.00	53	12,066	0.44%
2021/08/18	0	0.00	10	23.15	23.15	-10	11,913	-0.08%
2021/08/17	0	0.00	13	23.07	23.15	-13	11,877	-0.11%
2021/08/16	2	23.00	2	22.95	23.00	0	11,648	0.00%
2021/08/12	0	0.00	3.1	23.07	23.10	-3.1	11,601	-0.03%
2021/08/11	0	0.00	2	23.05	23.10	-2	11,655	-0.02%
2021/08/10	0	0.00	3	23.00	23.00	-3	11,701	-0.03%
2021/08/09	1	23.00	1	23.05	23.05	0	12,092	0.00%
2021/08/06	2.1	23.02	1	23.05	23.00	1.1	12,215	0.01%
2021/08/05	0	0.00	0.1	22.95	23.10	-0.1	12,567	0.00%
2021/08/03	0	0.00	7	22.90	23.00	-7	13,574	-0.05%
2021/08/02	0	0.00	2	22.90	22.95	-2	13,711	-0.01%
2021/07/30	2	22.85	1.1	22.80	22.75	0.9	13,755	0.01%
2021/07/29	0	0.00	4	22.80	22.90	-4	13,733	-0.03%
2021/07/28	0	0.00	5	22.80	22.80	-5	13,804	-0.04%
2021/07/27	4	22.86	10	22.85	22.90	-6	14,110	-0.04%
2021/07/26	0.1	22.90	5	23.10	22.85	-4.9	14,583	-0.03%
2021/07/23	0	0.00	2	22.98	23.00	-2	14,578	-0.01%
2021/07/21	2	22.78	0	0.00	22.85	2	14,517	0.01%
2021/07/19	2	22.80	0	0.00	23.00	2	14,673	0.01%
2021/07/16	0	0.00	0.2	22.85	22.95	-0.2	14,780	0.00%
2021/07/15	0	0.00	1	22.90	22.85	-1	14,887	-0.01%
2021/07/14	0	0.00	21.1	22.85	22.90	-21.1	14,975	-0.14%
2021/07/13	0	0.00	21.7	22.80	22.80	-21.7	15,143	-0.14%
2021/07/09	0	0.00	1	22.60	22.65	-1	15,270	-0.01%
2021/07/08	20	22.50	0	0.00	22.55	20	15,284	0.13%
2021/07/06	0.1	22.60	0	0.00	22.60	0.1	15,402	0.00%
2021/07/02	0	0.00	1	22.45	22.45	-1	15,504	-0.01%
2021/07/01	5	22.50	0.7	22.55	22.50	4.3	15,588	0.03%
2021/06/30	0	0.00	0.1	22.60	22.70	-0.1	15,659	0.00%
2021/06/28	5	22.50	20	22.60	22.60	-15	15,821	-0.09%
2021/06/25	0	0.00	4	22.46	22.45	-4	15,888	-0.03%
2021/06/24	1	22.35	3.2	22.40	22.35	-2.2	16,016	-0.01%
2021/06/23	5	22.30	10.4	22.35	22.40	-5.4	16,136	-0.03%
2021/06/22	0	0.00	21	22.25	22.25	-21	16,061	-0.13%
2021/06/21	0	0.00	0.3	22.35	22.35	-0.3	16,091	0.00%
2021/06/18	5	22.10	2	22.20	22.10	3	16,007	0.02%
2021/06/16	0	0.00	21.9	22.25	22.30	-21.9	16,117	-0.14%
2021/06/08	0	0.00	0.8	22.10	22.15	-0.8	16,868	0.00%
2021/06/03	0	0.00	4.4	22.23	22.25	-4.4	17,736	-0.02%
2021/06/02	0	0.00	4	22.28	22.30	-4	17,919	-0.02%
2021/06/01	1	22.10	1	22.10	22.20	0	17,974	0.00%
2021/05/31	2	21.90	0	0.00	22.00	2	18,220	0.01%
2021/05/28	5	21.80	1.1	21.80	21.85	4	18,356	0.02%
2021/05/27	2	21.63	0	0.00	21.70	2	18,689	0.01%
2021/05/26	1	21.75	0	0.00	21.80	1	18,767	0.01%
2021/05/24	4	21.50	0	0.00	21.50	4	18,997	0.02%
2021/05/20	1	21.50	8	21.53	21.55	-7	19,338	-0.04%
2021/05/19	8.1	21.66	2	21.65	21.65	6.1	19,349	0.03%
2021/05/17	6	21.04	0	0.00	21.10	6	19,591	0.03%
2021/05/14	0	0.00	2	21.63	21.70	-2	19,253	-0.01%
2021/05/13	6.1	21.41	2	21.35	21.45	4.1	19,039	0.02%
2021/05/12	20	21.71	7	21.98	21.50	13	18,657	0.07%
2021/05/11	11	22.38	0.1	22.70	22.40	10.9	17,762	0.06%
2021/05/10	3	22.60	17	22.80	22.80	-14	17,585	-0.08%
2021/05/06	1	22.30	1	22.45	22.35	0	17,811	0.00%
2021/05/05	8	22.23	0	0.00	22.20	8	17,760	0.05%
2021/05/04	1.1	22.30	2	22.50	22.25	-1	17,799	-0.01%
2021/05/03	51.1	22.45	0	0.00	22.40	51.1	17,488	0.29%
2021/04/29	1.1	22.90	1	22.95	22.90	0.1	17,233	0.00%
2021/04/28	6	22.89	0	0.00	23.00	6	17,252	0.03%
2021/04/27	19	22.95	0	0.00	22.95	19	17,516	0.11%
2021/04/26	7	22.82	0	0.00	23.00	7	17,539	0.04%
2021/04/23	7.1	22.74	0	0.00	22.75	7.1	17,481	0.04%
2021/04/22	2	22.88	4	22.95	22.90	-2	17,542	-0.01%
2021/04/21	7	22.93	18.1	22.90	22.90	-11.1	17,411	-0.06%
2021/04/20	1	22.85	1	22.85	22.90	0	17,307	0.00%
2021/04/19	1.1	22.77	102	22.85	23.00	-100.9	17,248	-0.59%	大賣/
2021/04/15	2	22.43	18	22.44	22.50	-16	17,364	-0.09%
2021/04/14	2	22.25	0	0.00	22.25	2	17,322	0.01%
2021/04/12	0	0.00	2	22.10	22.15	-2	17,373	-0.01%
2021/04/09	0	0.00	1	22.10	22.10	-1	17,436	-0.01%
2021/04/08	11	22.10	0	0.00	22.10	11	17,463	0.06%
2021/04/06	0	0.00	16.6	22.10	22.10	-16.6	17,678	-0.09%
2021/04/01	1	22.10	0	0.00	22.05	1	17,607	0.01%
2021/03/31	0	0.00	4	22.20	22.20	-4	17,499	-0.02%
2021/03/30	10	22.15	1	22.30	22.25	9	17,349	0.05%
2021/03/29	5	22.15	7.1	22.15	22.20	-2.1	17,225	-0.01%
2021/03/25	1	22.00	6	22.03	22.05	-5	16,997	-0.03%
2021/03/23	0	0.00	20	21.80	21.85	-20	17,006	-0.12%
2021/03/22	2	21.80	2.3	21.79	21.85	-0.3	17,098	0.00%
2021/03/19	9	21.78	0	0.00	21.50	9	17,165	0.05%
2021/03/18	3	21.95	1	21.95	21.95	2	16,788	0.01%
2021/03/17	1	21.95	0	0.00	21.90	1	16,831	0.01%
2021/03/16	1	22.10	12	22.12	22.15	-11	16,770	-0.07%
2021/03/15	0	21.85	20	21.90	21.95	-20	17,043	-0.12%
2021/03/11	7	21.74	4	21.80	21.60	3	17,493	0.02%
2021/03/10	6	21.59	1	21.60	21.60	5	17,361	0.03%
2021/03/09	0	0.00	8	21.50	21.50	-8	17,252	-0.05%
2021/03/08	1	21.15	1.5	21.20	21.10	-0.5	16,883	0.00%
2021/03/05	0	0.00	2	21.00	21.10	-2	16,766	-0.01%
2021/03/04	2.1	21.06	10	21.15	21.05	-7.9	17,400	-0.05%
2021/03/02	2	21.15	11	21.26	21.15	-9	17,097	-0.05%
2021/02/26	2.2	20.86	0	0.00	20.85	2.2	16,741	0.01%
2021/02/25	1	21.30	3	21.27	21.35	-2	16,235	-0.01%
2021/02/23	3	21.10	7.1	20.98	21.10	-4.1	16,111	-0.03%
2021/02/22	2	20.80	4.3	20.93	20.80	-2.3	15,976	-0.01%
2021/02/19	0	0.00	0.1	20.85	20.90	-0.1	16,074	0.00%
2021/02/18	0	0.00	17.1	20.86	20.85	-17.1	16,145	-0.11%
2021/02/17	0	0.00	1.1	20.80	20.80	-1.1	16,250	-0.01%
2021/02/05	0	0.00	14	20.54	20.60	-14	15,959	-0.09%
2021/02/04	1	20.35	0	0.00	20.40	1	16,049	0.01%
2021/02/03	0	0.00	10	20.45	20.40	-10	16,418	-0.06%
2021/02/02	0	20.50	8	20.46	20.40	-8	16,717	-0.05%
2021/02/01	0.1	20.45	2.2	20.38	20.30	-2.1	16,805	-0.01%
2021/01/29	12	20.27	0	20.40	20.20	12	16,838	0.07%
2021/01/28	14	20.37	0.6	20.45	20.35	13.4	16,605	0.08%
2021/01/27	1	20.50	0	0.00	20.40	1	16,491	0.01%
2021/01/26	11	20.50	0.7	20.60	20.45	10.3	16,490	0.06%
2021/01/25	0.2	20.65	194	20.50	20.70	-193.8	16,461	-1.18%	大賣/鉅額交易
2021/01/22	6	20.42	0	0.00	20.40	6	16,638	0.04%
2021/01/21	8	20.59	1	20.70	20.50	7	16,522	0.04%
2021/01/20	13	20.68	0	0.00	20.50	13	16,491	0.08%
2021/01/19	1	20.90	0.2	20.95	20.90	0.8	16,147	0.00%
2021/01/18	3.1	20.92	0	0.00	20.95	3.1	16,144	0.02%
2021/01/15	31	21.20	3	21.22	21.05	28	16,036	0.17%
2021/01/13	1	21.20	14	21.31	21.25	-13	16,070	-0.08%
2021/01/12	12	21.33	0	0.00	21.30	12	16,086	0.07%
2021/01/11	2	21.35	2	21.40	21.50	0	16,130	0.00%
2021/01/08	50	21.40	2	21.50	21.50	48	16,091	0.30%
2021/01/06	4	21.08	0	0.00	21.00	4	15,806	0.03%
2021/01/04	1	21.15	1	21.15	21.10	0	15,707	0.00%
2020/12/31	4	21.28	1	21.25	21.35	3	15,600	0.02%
2020/12/30	13	21.17	10	21.11	21.35	3	15,531	0.02%
2020/12/29	11	20.80	0	0.00	20.90	11	15,347	0.07%
2020/12/28	1	20.75	0.1	20.80	20.80	0.9	15,271	0.01%
2020/12/25	1	20.75	0	0.00	20.80	1	15,315	0.01%
2020/12/24	23	20.70	0	0.00	20.70	23	15,388	0.15%
2020/12/23	10	20.69	0	0.00	20.70	10	15,549	0.06%
2020/12/22	1	20.75	0	0.00	20.70	1	15,733	0.01%
2020/12/21	0	0.00	2	20.65	20.80	-2	16,113	-0.01%
2020/12/18	1	20.65	0	0.00	20.75	1	16,333	0.01%
2020/12/17	0	0.00	0.1	20.70	20.70	-0.1	16,399	0.00%
2020/12/16	10.1	20.70	3	20.65	20.75	7.1	16,431	0.04%
2020/12/15	20	20.58	4	20.58	20.60	16	16,446	0.10%
2020/12/11	7	20.79	1	20.90	20.85	6	16,384	0.04%
2020/12/10	3	20.55	1	20.55	20.60	2	16,209	0.01%
2020/12/09	9.1	20.51	7	20.60	20.60	2.1	15,936	0.01%
2020/12/08	20	20.84	3.2	20.81	20.85	16.8	15,427	0.11%
2020/12/07	0.1	21.30	24	21.30	21.30	-23.9	15,022	-0.16%
2020/12/04	12	21.30	2	21.30	21.35	10	14,919	0.07%
2020/12/03	4	21.20	0.1	21.30	21.25	3.9	14,870	0.03%
2020/12/02	7	21.22	0	0.00	21.35	7	14,919	0.05%
2020/12/01	1.1	21.30	12	21.38	21.40	-10.9	15,101	-0.07%
2020/11/30	2	21.30	0	0.00	21.30	2	15,230	0.01%
2020/11/27	1	21.35	2	21.40	21.40	-1	14,897	-0.01%
2020/11/26	3	21.38	0	0.00	21.50	3	14,990	0.02%
2020/11/25	0.4	21.55	0	0.00	21.50	0.4	15,331	0.00%
2020/11/24	5	21.50	0	0.00	21.50	5	15,346	0.03%
2020/11/23	0	0.00	21	21.60	21.60	-21	15,409	-0.14%
2020/11/20	3	21.60	0	21.65	21.60	3	15,382	0.02%
2020/11/19	5.3	21.66	0	0.00	21.70	5.3	15,365	0.03%
2020/11/18	5	21.75	3	21.78	21.80	2	15,276	0.01%
2020/11/17	0.5	21.55	2.1	21.60	21.65	-1.5	15,116	-0.01%
2020/11/16	0	0.00	1	21.65	21.65	-1	15,413	-0.01%
2020/11/13	11	21.26	0.1	21.50	21.50	10.9	15,386	0.07%
2020/11/12	187	21.50	21	21.45	21.40	166	15,490	1.07%	大買/鉅額交易
2020/11/11	0.1	21.65	13	21.65	21.75	-12.9	15,461	-0.08%
2020/11/10	0	0.00	303	21.25	21.45	-303	15,358	-1.97%	大賣/鉅額交易
2020/11/09	2	20.95	21	21.14	21.05	-19	15,268	-0.12%
2020/11/06	6.4	20.76	17	20.88	20.90	-10.6	15,375	-0.07%
2020/11/02	0.9	20.50	5	20.15	20.45	-4.1	17,755	-0.02%
2020/10/30	1	20.05	1	20.10	20.05	0	18,137	0.00%
2020/10/29	1	20.20	0	0.00	20.15	1	18,163	0.01%
2020/10/28	2.3	20.26	2	20.35	20.30	0.3	18,424	0.00%
2020/10/27	3	20.23	0	0.00	20.40	3	18,600	0.02%
2020/10/23	1	20.25	0	0.00	20.30	1	19,443	0.01%
2020/10/22	0	0.00	5	20.20	20.40	-5	19,734	-0.03%
2020/10/21	42	20.20	0	0.00	20.20	42	19,868	0.21%
2020/10/20	12	20.24	0	0.00	20.25	12	19,924	0.06%
2020/10/19	0	0.00	10	20.30	20.35	-10	19,994	-0.05%
2020/10/16	2	20.35	0	0.00	20.30	2	20,192	0.01%
2020/10/15	8	20.46	1	20.50	20.45	7	20,375	0.03%
2020/10/14	0.3	20.70	0.1	20.70	20.60	0.3	20,450	0.00%
2020/10/13	12	20.61	0	0.00	20.65	12	20,613	0.06%
2020/10/12	1	20.65	0	0.00	20.75	1	20,746	0.00%
2020/10/07	10	20.70	0	0.00	20.70	10	20,850	0.05%
2020/10/06	11	20.75	2	20.85	20.85	9	21,024	0.04%
2020/10/05	0	0.00	1	20.70	20.65	-1	21,185	0.00%
2020/09/30	1.1	20.65	0	0.00	20.55	1.1	21,281	0.01%
2020/09/29	0	0.00	10	20.70	20.60	-10	21,381	-0.05%
2020/09/28	4	20.40	10	20.38	20.60	-6	21,493	-0.03%
2020/09/25	1	20.25	3	20.15	20.15	-2	21,576	-0.01%
2020/09/24	12	19.97	2	20.00	19.90	10	21,593	0.05%
2020/09/23	21.1	20.27	0	0.00	20.20	21.1	21,306	0.10%
2020/09/22	15	20.47	0	0.00	20.45	15	21,229	0.07%
2020/09/21	32	20.80	22.5	20.75	20.70	9.5	21,153	0.04%
2020/09/18	61	20.80	0	0.00	20.90	61	21,191	0.29%
2020/09/16	10	21.00	0.1	21.10	21.05	10	21,189	0.05%
2020/09/15	1	20.90	0	0.00	21.00	1	21,158	0.00%
2020/09/14	2	20.80	0	0.00	20.90	2	21,452	0.01%
2020/09/11	0.3	20.95	300	20.90	20.90	-299.7	21,704	-1.38%	大賣/鉅額交易
2020/09/09	2	20.65	0	0.00	20.90	2	22,015	0.01%
2020/09/08	2	20.83	0	0.00	20.95	2	22,113	0.01%
2020/09/07	303	20.65	0	0.00	20.85	303	22,380	1.35%	大買/鉅額交易
2020/09/04	27.1	20.75	1	20.80	20.70	26.1	22,636	0.12%
2020/09/03	1	20.90	4	20.84	20.90	-3	22,626	-0.01%
2020/09/02	18.1	20.95	0	0.00	20.95	18.1	22,613	0.08%
2020/09/01	11.3	21.15	0	0.00	21.15	11.3	22,376	0.05%
2020/08/31	3	21.27	10	21.50	21.25	-7	22,326	-0.03%
2020/08/28	8	21.32	6	21.30	21.40	2	22,284	0.01%
2020/08/27	11	21.32	0	0.00	21.25	11	22,554	0.05%
2020/08/26	7	21.35	7	21.35	21.40	0	22,568	0.00%
2020/08/25	5	21.40	0	0.00	21.40	5	22,686	0.02%
2020/08/24	22	21.39	0	0.00	21.35	22	23,389	0.09%
2020/08/21	10	21.45	0	0.00	21.55	10	23,510	0.04%
2020/08/20	331	21.36	0	0.00	21.35	331	23,586	1.40%	大買/鉅額交易
2020/08/19	6	21.88	0	0.00	21.80	6	23,248	0.03%
2020/08/18	24	21.83	3	21.70	21.85	21	23,146	0.09%
2020/08/17	2	21.65	0	0.00	21.85	2	23,119	0.01%
2020/08/14	9	21.69	0	0.00	21.65	9	23,106	0.04%
2020/08/13	0	0.00	5	21.75	21.85	-5	22,898	-0.02%
2020/08/12	20	21.83	0	0.00	21.80	20	22,848	0.09%
2020/08/11	5	21.97	3	21.97	21.90	2	22,657	0.01%
2020/08/10	12	22.05	0	0.00	22.05	12	22,512	0.05%
2020/08/07	47	22.04	0	0.00	22.05	47	22,375	0.21%
2020/08/06	9	23.84	111	23.85	23.90	-102	21,100	-0.48%	大賣/鉅額交易
2020/08/05	20	23.70	206	23.63	23.70	-186	20,604	-0.90%	大賣/鉅額交易
2020/08/04	0.1	23.50	0	0.00	23.45	0.1	20,273	0.00%
2020/08/03	32	23.48	0	0.00	23.35	32	20,124	0.16%
2020/07/31	24	23.63	0	0.00	23.60	24	19,865	0.12%
2020/07/29	3	23.65	1	23.25	23.55	2	19,509	0.01%
2020/07/28	3	23.05	1.8	23.18	23.15	1.2	19,384	0.01%
2020/07/27	6	23.05	3	23.35	23.00	3	19,502	0.02%
2020/07/24	53	23.29	700	23.31	23.25	-647	19,610	-3.30%	大賣/鉅額交易
2020/07/23	2	23.43	0	0.00	23.40	2	19,689	0.01%
2020/07/22	1	23.20	44	23.45	23.50	-43	19,983	-0.22%
2020/07/21	0	0.00	20	23.30	23.20	-20	20,274	-0.10%
2020/07/20	1	23.10	5	23.15	23.10	-4	20,291	-0.02%
2020/07/17	2	23.15	1	23.15	23.10	1	20,389	0.00%
2020/07/16	23	23.09	0	0.00	23.00	23	20,541	0.11%
2020/07/15	1	23.10	0	0.00	23.10	1	20,460	0.00%
2020/07/14	0	0.00	26	23.05	22.95	-26	20,634	-0.13%
2020/07/10	4	22.93	85	22.95	23.00	-81	20,880	-0.39%
2020/07/09	0	0.00	1	23.15	23.10	-1	20,974	0.00%
2020/07/08	3	23.20	0	0.00	23.15	3	21,036	0.01%
2020/07/07	5	23.20	1	23.20	23.20	4	21,085	0.02%
2020/07/06	1	23.15	5	23.25	23.25	-4	21,036	-0.02%
2020/07/03	14	22.92	1	23.05	22.95	13	20,969	0.06%
2020/07/02	0	0.00	1	22.90	22.90	-1	21,013	0.00%
2020/07/01	1	22.75	1	22.90	22.75	0	21,091	0.00%
2020/06/30	1	22.60	0	0.00	22.65	1	21,044	0.00%
2020/06/29	6	22.58	1	22.65	22.65	5	21,241	0.02%
2020/06/24	2	22.75	0	0.00	22.70	2	21,403	0.01%
2020/06/23	2	22.60	1	22.75	22.75	1	21,747	0.00%
2020/06/22	3	22.53	0	0.00	22.65	3	21,869	0.01%
2020/06/19	14	22.56	0.5	22.65	22.50	13.5	22,331	0.06%
2020/06/18	4	22.68	0	0.00	22.60	4	22,537	0.02%
2020/06/17	22	22.75	0.6	22.85	22.80	21.4	22,695	0.09%
2020/06/16	1	22.75	0	0.00	22.75	1	23,541	0.00%
2020/06/15	2	22.68	10	22.78	22.60	-8	24,996	-0.03%
2020/06/12	1	22.45	1	22.85	22.85	0	25,738	0.00%
2020/06/11	2	23.15	10	23.45	23.00	-8	26,333	-0.03%
2020/06/10	2	23.23	2	23.25	23.50	0	26,541	0.00%
2020/06/09	24	23.10	2	23.10	23.10	22	27,478	0.08%
2020/06/08	31	23.13	1	23.30	23.20	30	28,057	0.11%
2020/06/05	0	0.00	1	23.05	23.15	-1	28,075	0.00%
2020/06/04	0	0.00	0.3	23.15	23.15	-0.3	28,505	0.00%
2020/06/03	2	23.10	3	23.18	23.20	-1	28,829	0.00%
2020/06/02	1	23.05	2	23.05	23.10	-1	28,794	0.00%
2020/06/01	1	22.95	11	22.93	22.95	-10	28,723	-0.03%
2020/05/29	0	0.00	2	22.60	22.85	-2	28,679	-0.01%
2020/05/28	10	22.65	0	0.00	22.50	10	28,147	0.04%
2020/05/27	1	22.35	1	22.45	22.60	0	28,477	0.00%
2020/05/25	1.9	22.07	0	0.00	22.10	1.9	28,663	0.01%
2020/05/22	1	21.95	5	22.00	21.95	-4	28,784	-0.01%
2020/05/21	2	22.13	0	0.00	22.20	2	28,738	0.01%
2020/05/20	0	0.00	1	22.10	22.10	-1	28,722	0.00%
2020/05/19	0	0.00	2.8	22.06	22.10	-2.8	28,825	-0.01%
2020/05/18	0	0.00	5	21.85	21.80	-5	28,773	-0.02%
2020/05/15	5	21.82	11	21.85	21.80	-6	28,813	-0.02%
2020/05/14	1	21.85	4	21.90	21.90	-3	28,788	-0.01%
2020/05/13	2	21.98	0	0.00	21.95	2	28,675	0.01%
2020/05/12	2	21.95	0	0.00	21.95	2	28,629	0.01%
2020/05/08	2	21.88	1	21.95	21.75	1	28,415	0.00%
2020/05/07	1	21.85	0	0.00	21.75	1	28,399	0.00%
2020/05/06	5	21.64	5	21.55	21.65	0	28,314	0.00%
2020/05/05	3	21.82	0	0.00	21.80	3	28,213	0.01%
2020/05/04	255	21.38	9	21.63	21.65	246	28,264	0.87%	大買/鉅額交易
2020/04/30	363	22.01	9.1	22.13	22.05	353.9	28,054	1.26%	大買/鉅額交易
2020/04/29	1	21.50	4	21.64	21.65	-3	27,876	-0.01%
2020/04/28	0	0.00	7.4	21.23	21.30	-7.4	27,816	-0.03%
2020/04/27	101	20.95	5	21.05	21.00	96	28,550	0.34%	大買/
2020/04/24	5	20.62	19	20.55	20.60	-14	28,270	-0.05%
2020/04/23	4	19.89	0	0.00	19.95	4	27,791	0.01%
2020/04/22	8	19.92	23	19.85	19.95	-15	27,573	-0.05%
2020/04/21	36	20.48	0	0.00	20.10	36	27,350	0.13%
2020/04/20	4	20.90	0	0.00	20.85	4	27,149	0.01%
2020/04/17	0	0.00	4	21.13	21.00	-4	27,172	-0.01%
2020/04/16	11	20.95	0	0.00	21.10	11	26,963	0.04%
2020/04/15	1	21.10	1	21.05	21.20	0	26,808	0.00%
2020/04/14	1	20.65	1.1	21.00	21.00	-0.1	26,794	0.00%
2020/04/13	33	20.26	0	0.00	20.35	33	26,476	0.12%
2020/04/10	4	20.51	77	20.59	20.60	-73	26,350	-0.28%
2020/04/09	60	20.03	0	0.00	20.15	60	26,141	0.23%
2020/04/08	22	19.88	31	19.90	19.95	-9	26,046	-0.03%
2020/04/07	22	19.78	2	19.83	19.75	20	25,842	0.08%
2020/04/06	2	19.40	1	19.60	19.50	1	25,612	0.00%
2020/03/31	2	19.50	0	0.00	19.65	2	25,177	0.01%
2020/03/30	1	19.40	43	19.80	19.60	-42	24,766	-0.17%
2020/03/27	13	19.85	0	0.00	19.85	13	24,421	0.05%
2020/03/26	2	19.20	3	19.25	19.45	-1	23,970	0.00%
2020/03/25	0	0.00	123.1	19.50	19.50	-123.1	23,915	-0.51%	大賣/鉅額交易
2020/03/24	1	18.80	1	18.90	18.60	0	23,630	0.00%
2020/03/23	6	18.28	10	17.71	17.95	-4	23,369	-0.02%
2020/03/20	58	18.49	33	18.49	18.65	25	23,198	0.11%
2020/03/19	51	17.87	10	17.31	17.25	41	22,229	0.18%
2020/03/18	6	19.13	11	19.22	19.05	-5	20,736	-0.02%
2020/03/17	56	19.50	12	19.34	19.45	44	19,882	0.22%
2020/03/16	28	20.54	66	20.25	20.10	-38	18,962	-0.20%
2020/03/13	240	20.25	2	20.63	21.15	238	18,356	1.30%	大買/鉅額交易
2020/03/12	25	21.83	7	21.87	21.80	18	17,142	0.10%
2020/03/11	4	22.79	0	0.00	22.65	4	16,380	0.02%
2020/03/10	3	22.55	20	22.30	22.60	-17	16,170	-0.11%
2020/03/09	22	22.61	0	0.00	22.70	22	15,642	0.14%
2020/03/06	2	23.40	0	0.00	23.25	2	15,037	0.01%
2020/03/04	30	23.30	5	23.32	23.50	25	14,668	0.17%
2020/03/03	3	23.47	9.1	23.42	23.50	-6.1	14,488	-0.04%
2020/03/02	5	23.25	6	23.23	23.20	-1	14,264	-0.01%
2020/02/27	3	23.77	10.1	23.75	23.70	-7.1	14,559	-0.05%
2020/02/26	3	23.78	0	0.00	23.90	3	14,324	0.02%
2020/02/25	2	23.85	20.1	23.80	24.00	-18.1	14,066	-0.13%
2020/02/24	1	24.05	0	24.20	24.10	1	13,918	0.01%
2020/02/21	0	0.00	10	24.50	24.40	-10	13,810	-0.07%
2020/02/20	6	24.63	0	24.60	24.50	6	13,714	0.04%
2020/02/18	7	24.30	9	24.27	24.40	-2	13,428	-0.01%
2020/02/17	1	24.00	0.2	24.25	24.20	0.8	13,343	0.01%
2020/02/13	10	24.10	1	24.10	24.10	9	13,349	0.07%
2020/02/12	1	24.05	0	0.00	24.00	1	13,399	0.01%
2020/02/11	0	0.00	25.7	24.06	24.10	-25.7	13,312	-0.19%
2020/02/10	0	0.00	32	23.84	24.05	-32	13,321	-0.24%
2020/02/05	21	23.92	19.4	23.69	23.80	1.6	13,457	0.01%
2020/02/04	1	23.30	28	23.50	23.55	-27	13,309	-0.20%
2020/02/03	4	23.01	5	23.05	23.45	-1	13,336	-0.01%
2020/01/31	3	23.63	0	0.00	23.60	3	13,143	0.02%
2020/01/30	23	23.68	50	23.70	23.50	-27	12,848	-0.21%
2020/01/20	0	0.00	100	24.50	24.55	-100	11,839	-0.84%
2020/01/17	0	0.00	100	24.05	24.35	-100	11,632	-0.86%
2020/01/16	0	0.00	4	23.96	24.00	-4	11,577	-0.03%
2020/01/14	0	0.00	18	24.00	24.00	-18	11,648	-0.15%
2020/01/13	5	23.90	1.3	23.71	23.90	3.7	11,468	0.03%
2020/01/10	0	0.00	3	23.57	23.60	-3	11,338	-0.03%
2020/01/09	0	0.00	1	23.50	23.50	-1	11,236	-0.01%
2020/01/08	5	23.23	8	23.25	23.25	-3	11,153	-0.03%
2020/01/07	1	23.55	1	23.55	23.55	0	10,817	0.00%
2020/01/06	1	23.70	2	23.70	23.70	-1	10,787	-0.01%
2020/01/03	2	23.80	0	23.85	23.85	2	10,770	0.02%
2020/01/02	1	23.65	0	0.00	23.70	1	10,775	0.01%
2019/12/30	5	23.85	0.9	23.95	23.95	4.1	10,638	0.04%
2019/12/27	5	23.80	0	0.00	23.95	5	10,620	0.05%
2019/12/26	1	23.80	0.2	23.85	23.85	0.8	10,649	0.01%
2019/12/25	5	23.75	0	0.00	23.85	5	10,913	0.05%
2019/12/24	1	23.80	5	23.85	23.85	-4	11,117	-0.04%
2019/12/23	3	23.83	10	23.80	23.95	-7	11,246	-0.06%
2019/12/20	0	0.00	1	24.00	23.90	-1	11,508	-0.01%
2019/12/19	0	0.00	2	24.00	24.00	-2	11,463	-0.02%
2019/12/18	0	0.00	8	23.93	23.90	-8	11,314	-0.07%
2019/12/17	0	0.00	8	23.36	23.60	-8	11,273	-0.07%
2019/12/13	0	0.00	0	23.25	23.30	0	11,039	0.00%
2019/12/11	0	0.00	3.3	23.00	22.95	-3.3	10,866	-0.03%
2019/12/09	0	0.00	12.2	22.95	23.00	-12.2	11,082	-0.11%
2019/12/04	2	22.90	0	0.00	23.00	2	11,564	0.02%
2019/12/03	1	22.95	0	0.00	23.00	1	11,580	0.01%
2019/11/29	1	22.95	2	22.90	22.95	-1	11,612	-0.01%
2019/11/28	0	0.00	4	23.00	23.00	-4	11,593	-0.03%
2019/11/27	0.8	23.00	2	23.00	23.00	-1.3	11,783	-0.01%
2019/11/26	0	0.00	20	23.00	23.00	-20	11,788	-0.17%
2019/11/25	2	22.83	0	0.00	22.80	2	10,965	0.02%
2019/11/22	0	0.00	3	22.70	22.90	-3	11,170	-0.03%
2019/11/21	1	22.70	0	0.00	22.65	1	11,226	0.01%
2019/11/19	7	22.80	0	0.00	22.90	7	11,302	0.06%
2019/11/14	5	22.60	4	22.65	22.60	1	11,438	0.01%
2019/11/12	0	0.00	0.2	22.80	22.80	-0.2	11,527	0.00%
2019/11/11	4	22.65	0	0.00	22.80	4	11,606	0.03%
2019/11/08	0	0.00	10	22.80	22.80	-10	11,848	-0.08%
2019/11/06	2	22.70	0	0.00	22.75	2	12,798	0.02%
2019/11/01	0	0.00	0	22.50	22.50	0	13,185	0.00%
2019/10/31	2	22.35	0	0.00	22.35	2	13,385	0.01%
2019/10/30	0	0.00	6	22.22	22.35	-6	13,344	-0.04%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/25	1	22.20	0	0.00	22.30	1	13,741	0.01%
2019/10/24	1	22.20	0	0.00	22.20	1	13,792	0.01%
2019/10/23	0	0.00	0	22.15	22.00	0	13,820	0.00%
2019/10/14	1	22.00	0	0.00	22.05	1	13,958	0.01%
2019/10/09	50	21.95	0	0.00	21.85	50	13,990	0.36%
2019/10/08	0	0.00	4	22.00	22.10	-4	13,947	-0.03%
2019/10/02	1	22.00	0	0.00	21.95	1	14,160	0.01%
2019/10/01	1	22.00	0	0.00	22.05	1	14,155	0.01%
2019/09/27	11.9	21.85	0	21.95	21.80	11.9	13,955	0.09%
2019/09/26	0	0.00	2.1	21.95	21.95	-2.1	13,866	-0.01%
2019/09/25	1	21.90	0	22.15	22.10	1	13,860	0.01%
2019/09/24	2	22.05	1	22.15	22.15	1	13,610	0.01%
2019/09/23	1	22.20	0	0.00	22.20	1	13,511	0.01%
2019/09/20	1	22.25	15	22.40	22.40	-14	13,608	-0.10%
2019/09/19	0	0.00	5	22.20	22.25	-5	13,402	-0.04%
2019/09/16	2	22.05	0.2	22.15	22.10	1.8	13,651	0.01%
2019/09/11	0	0.00	39	22.00	22.00	-39	13,909	-0.28%
2019/09/10	0	0.00	1	21.95	22.00	-1	13,768	-0.01%
2019/09/09	10	21.50	2	21.60	21.65	8	13,534	0.06%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	9	21.36	0	0.00	21.35	9	13,704	0.07%
2019/09/02	1	21.45	1	21.45	21.50	0	13,908	0.00%
2019/08/29	1	21.15	0	0.00	21.20	1	14,016	0.01%
2019/08/28	0	0.00	0.5	21.30	21.20	-0.5	14,105	0.00%
2019/08/27	5	21.16	0	0.00	21.25	5	14,236	0.04%
2019/08/26	5	21.20	0	0.00	21.20	5	14,353	0.03%
2019/08/23	0	0.00	1	21.45	21.45	-1	14,436	-0.01%
2019/08/22	1	21.25	1	21.30	21.35	0	14,497	0.00%
2019/08/19	1.9	21.45	2	21.35	21.35	-0.1	14,771	0.00%
2019/08/16	3	21.08	0	0.00	21.25	3	14,775	0.02%
2019/08/15	6	21.12	0	0.00	21.15	6	14,743	0.04%
2019/08/14	1	21.20	0	0.00	21.20	1	14,896	0.01%
2019/08/13	25	21.22	0	0.00	21.15	25	14,958	0.17%
2019/08/12	8	21.55	0	0.00	21.55	8	14,659	0.05%
2019/08/08	1	22.60	0	0.00	22.80	1	14,130	0.01%
2019/08/07	0	0.00	4	22.80	22.70	-4	13,781	-0.03%
2019/08/06	1	22.75	0	0.00	22.80	1	13,633	0.01%
2019/08/05	5	22.95	4	22.98	23.00	1	13,534	0.01%
2019/08/02	5	22.82	5	22.85	22.95	0	13,376	0.00%
2019/08/01	4	23.11	0	0.00	23.10	4	13,283	0.03%
2019/07/30	0	0.00	14	23.24	23.25	-14	12,971	-0.11%
2019/07/26	12	23.15	8	23.10	23.10	4	13,022	0.03%
2019/07/22	0	0.00	2	23.10	23.10	-2	13,645	-0.01%
2019/07/19	0	0.00	1	23.00	23.10	-1	13,669	-0.01%
2019/07/11	0.1	22.90	2	22.95	22.90	-1.9	13,821	-0.01%
2019/07/08	0	0.00	15.8	22.75	22.75	-15.8	13,857	-0.11%
2019/07/05	0	0.00	10	22.80	22.85	-10	13,944	-0.07%
2019/07/04	0	0.00	0.2	22.75	22.80	-0.2	14,021	0.00%
2019/07/02	0	0.00	1	22.75	22.80	-1	14,214	-0.01%
2019/06/28	0	0.00	8	22.71	22.80	-8	14,211	-0.06%
2019/06/26	2	22.80	0	0.00	22.70	2	14,310	0.01%
2019/06/21	0	0.00	12	22.70	22.50	-12	14,485	-0.08%
2019/06/20	1.8	22.64	0	0.00	22.70	1.8	14,356	0.01%
2019/06/19	0	0.00	387	22.65	22.70	-387	14,359	-2.70%	大賣/鉅額交易
2019/06/17	1	22.20	0	0.00	22.20	1	14,261	0.01%
2019/06/13	0	0.00	16	22.05	22.15	-16	14,388	-0.11%
2019/06/12	1.2	21.96	10	22.00	21.95	-8.8	14,568	-0.06%
2019/06/11	1	22.40	6	22.52	22.25	-5	14,295	-0.03%
2019/06/10	0	0.00	0.6	22.75	22.75	-0.6	14,171	0.00%
2019/06/06	0.3	22.60	23	22.54	22.70	-22.7	14,044	-0.16%
2019/06/05	50	22.60	0.2	22.50	22.50	49.8	13,920	0.36%
2019/06/03	1.1	22.30	0	0.00	22.35	1.1	13,739	0.01%
2019/05/31	1	22.25	1	22.20	22.60	0	13,666	0.00%
2019/05/30	0	0.00	3	22.35	22.45	-3	13,369	-0.02%
2019/05/29	0	0.00	1	22.25	22.30	-1	13,525	-0.01%
2019/05/28	0	0.00	4.5	22.11	22.20	-4.5	13,567	-0.03%
2019/05/23	0.8	21.95	0	0.00	21.90	0.8	13,387	0.01%
2019/05/22	0	0.00	1	21.95	21.95	-1	13,370	-0.01%
2019/05/21	0	0.00	2	22.10	22.20	-2	13,414	-0.01%
2019/05/15	0	0.00	2	21.50	21.50	-2	13,179	-0.02%
2019/05/14	2	21.40	0	0.00	21.40	2	13,298	0.02%
2019/05/13	11	21.60	0	0.00	21.50	11	13,300	0.08%
2019/05/10	2	21.65	0	0.00	21.60	2	13,452	0.01%
2019/05/09	1	21.75	0	0.00	21.70	1	13,437	0.01%
2019/05/08	2	21.80	0	0.00	21.90	2	13,381	0.01%
2019/05/06	4	21.76	0	0.00	21.80	4	13,447	0.03%
2019/05/03	0	0.00	18	22.04	22.00	-18	13,361	-0.13%
2019/04/30	5	22.05	4	22.00	22.05	1	12,997	0.01%
2019/04/29	10	21.75	3	21.82	21.90	7	12,813	0.05%
2019/04/26	10	21.50	37.5	21.49	21.60	-27.5	12,793	-0.21%
2019/04/25	2	21.50	0	0.00	21.60	2	12,795	0.02%
2019/04/24	16	21.40	0	0.00	21.50	16	12,837	0.12%
2019/04/22	0	0.00	9.6	21.36	21.35	-9.6	13,112	-0.07%
2019/04/19	0	0.00	1	21.35	21.55	-1	13,184	-0.01%
2019/04/18	1	21.25	1	21.35	21.35	0	13,089	0.00%
2019/04/15	0	0.00	5	21.30	21.30	-5	13,179	-0.04%
2019/04/12	0	0.00	35	21.25	21.30	-35	13,147	-0.27%
2019/04/11	1	21.35	0	0.00	21.30	1	13,060	0.01%
2019/04/10	0	0.00	5	21.25	21.30	-5	13,026	-0.04%
2019/04/09	10	21.24	4	21.20	21.25	6	13,024	0.05%
2019/04/08	1	21.15	0	0.00	21.15	1	12,939	0.01%
2019/04/01	1	21.10	0	0.00	21.10	1	12,738	0.01%
2019/03/29	0	0.00	1	21.05	21.10	-1	12,527	-0.01%
2019/03/25	2	20.90	5	20.90	20.90	-3	12,408	-0.02%
2019/03/22	0	0.00	1	21.05	21.10	-1	12,398	-0.01%
2019/03/21	0	0.00	0.9	21.10	21.10	-0.9	12,367	-0.01%
2019/03/18	0	0.00	2	20.95	21.00	-2	12,225	-0.02%
2019/03/15	2	20.85	1	21.00	20.85	1	12,204	0.01%
2019/03/12	2	20.90	0	0.00	21.00	2	12,198	0.02%
2019/03/08	0	0.00	2	20.80	20.85	-2	12,463	-0.02%
2019/03/07	1	20.90	0	0.00	20.95	1	13,755	0.01%
2019/03/06	0	0.00	0.4	20.95	20.90	-0.4	13,759	0.00%
2019/03/05	1	20.80	2.4	20.82	20.80	-1.4	13,811	-0.01%
2019/02/27	0.1	20.85	3	20.75	20.80	-2.9	13,662	-0.02%
2019/02/20	0	0.00	3	20.60	20.60	-3	13,380	-0.02%
2019/02/18	1	20.60	1	20.65	20.60	0	13,292	0.00%
2019/02/15	0	0.00	0	20.60	20.50	0	13,282	0.00%
2019/02/14	0	0.00	0.1	20.70	20.60	-0.1	13,277	0.00%
2019/02/12	4	20.60	3	20.50	20.60	1	12,983	0.01%
2019/02/11	3	20.40	0	0.00	20.40	3	13,010	0.02%
2019/01/30	0	0.00	1	20.40	20.40	-1	12,914	-0.01%
2019/01/28	5	20.25	0	0.00	20.30	5	12,742	0.04%
2019/01/25	1	20.20	0	0.00	20.25	1	12,709	0.01%
2019/01/24	0.9	20.20	0	0.00	20.20	0.9	12,642	0.01%
2019/01/21	0	0.00	1	20.20	20.15	-1	12,872	-0.01%
2019/01/18	0	0.00	1	20.05	20.20	-1	12,918	-0.01%
2019/01/17	2	19.98	0	0.00	20.05	2	13,148	0.02%
2019/01/15	1	20.00	0	0.00	20.15	1	13,330	0.01%
2019/01/09	4	20.15	6	20.19	20.20	-2	13,208	-0.02%
2019/01/08	2	19.95	1	20.00	19.95	1	13,166	0.01%
2019/01/07	0	0.00	4	19.93	20.00	-4	13,344	-0.03%
2019/01/03	0	0.00	0.4	19.95	19.90	-0.4	14,644	0.00%
2019/01/02	15	19.88	1	19.80	19.80	14	14,784	0.09%
2018/12/28	0	0.00	2	19.95	20.00	-2	14,930	-0.01%
2018/12/27	0	0.00	6	19.88	19.85	-6	15,072	-0.04%
2018/12/26	1	19.70	1	19.65	19.70	0	15,158	0.00%
2018/12/25	9	19.64	0	0.00	19.65	9	15,243	0.06%
2018/12/21	5	19.77	0	0.00	19.75	5	15,610	0.03%
2018/12/17	2	19.80	0	0.00	19.85	2	15,797	0.01%
2018/12/13	0	0.00	12	19.95	19.90	-12	15,678	-0.08%
2018/12/11	11	19.75	0	0.00	19.75	11	15,534	0.07%
2018/12/10	4	19.75	0	0.00	19.75	4	15,478	0.03%
2018/12/07	1	19.85	0	0.00	19.85	1	15,470	0.01%
2018/12/06	3	19.85	0	0.00	19.90	3	15,479	0.02%
2018/12/05	1	19.95	0	0.00	19.95	1	15,370	0.01%
2018/12/03	1	20.10	0	0.00	20.05	1	15,249	0.01%
2018/11/30	10	19.95	0	0.00	19.95	10	14,999	0.07%
2018/11/29	0	0.00	4	20.30	20.20	-4	13,787	-0.03%
2018/11/27	1	20.10	0	0.00	20.35	1	13,689	0.01%
2018/11/23	0	0.00	1	20.30	20.30	-1	13,674	-0.01%
2018/11/19	0.1	20.45	2	20.40	20.45	-1.9	13,610	-0.01%
2018/11/16	0	0.00	2	20.40	20.40	-2	13,653	-0.01%
2018/11/15	0	0.00	16	20.30	20.30	-16	13,690	-0.12%
2018/11/14	0	0.00	2	20.10	20.40	-2	13,744	-0.01%
2018/11/13	2	19.73	0	0.00	20.00	2	13,770	0.01%
2018/11/12	3	20.17	17	20.20	20.20	-14	13,651	-0.10%
2018/11/09	15	20.20	2	20.28	20.25	13	13,745	0.09%
2018/11/08	0	0.00	0	20.30	20.30	0	13,805	0.00%
2018/11/07	0	0.00	1	20.00	20.00	-1	13,680	-0.01%
2018/11/05	1	19.60	0	0.00	19.75	1	14,503	0.01%
2018/11/02	0	0.00	4	19.60	19.65	-4	15,174	-0.03%
2018/11/01	4.8	19.45	0	0.00	19.40	4.8	15,487	0.03%
2018/10/31	2.6	19.48	0.2	19.60	19.55	2.4	15,679	0.02%
2018/10/30	0.5	19.45	2	19.40	19.40	-1.5	15,741	-0.01%
2018/10/29	1	19.40	3	19.40	19.40	-2	15,706	-0.01%
2018/10/26	0	0.00	1	19.50	19.50	-1	15,824	-0.01%
2018/10/25	5	19.31	133.9	19.35	19.40	-128.9	15,814	-0.81%	大賣/鉅額交易
2018/10/24	4	19.58	1	19.55	19.50	3	15,712	0.02%
2018/10/23	8.5	19.64	0	0.00	19.60	8.5	15,663	0.05%
2018/10/22	2	19.70	2	19.85	19.90	0	15,776	0.00%
2018/10/19	3	19.73	45	19.79	19.85	-42	15,905	-0.26%
2018/10/18	1	19.75	1	19.80	19.80	0	15,881	0.00%
2018/10/17	5	19.80	1	19.85	19.75	4	15,910	0.03%
2018/10/16	4	19.80	1	19.85	19.80	3	15,759	0.02%
2018/10/15	6	19.87	0	0.00	19.80	6	15,581	0.04%
2018/10/12	7	19.77	4.4	20.07	20.10	2.6	15,337	0.02%
2018/10/11	114	20.16	1	20.10	19.95	113	14,895	0.76%	大買/鉅額交易
2018/10/09	0	0.00	6	20.53	20.60	-6	13,961	-0.04%
2018/10/08	0	0.00	0.3	20.60	20.50	-0.3	13,803	0.00%
2018/10/05	1	20.40	0	0.00	20.40	1	13,606	0.01%
2018/10/04	2	20.50	0	0.00	20.50	2	13,384	0.01%
2018/10/03	7	20.60	20	20.60	20.55	-13	13,224	-0.10%
2018/10/02	1	20.60	0	0.00	20.60	1	13,181	0.01%
2018/09/28	0	0.00	5	20.80	20.80	-5	13,046	-0.04%
2018/09/27	1	20.75	0	0.00	20.95	1	12,889	0.01%
2018/09/26	0	0.00	13.7	20.85	20.80	-13.7	12,705	-0.11%
2018/09/25	41	20.70	0	0.00	20.80	41	12,703	0.32%
2018/09/21	12	20.62	0	0.00	20.70	12	12,669	0.09%
2018/09/20	0	0.00	0.1	20.70	20.60	-0.1	12,513	0.00%
2018/09/19	0	0.00	1	20.45	20.55	-1	12,606	-0.01%
2018/09/18	0	0.00	30	20.50	20.40	-30	12,690	-0.24%
2018/09/17	6	20.40	0	0.00	20.40	6	12,752	0.05%
2018/09/12	13.2	20.36	0	20.50	20.40	13.2	13,026	0.10%
2018/09/07	0	0.00	5	20.45	20.40	-5	13,665	-0.04%
2018/09/04	9	20.40	0	0.00	20.45	9	13,715	0.07%
2018/08/31	0	0.00	3	20.40	20.55	-3	13,770	-0.02%
2018/08/30	2	20.45	0	0.00	20.40	2	13,775	0.01%
2018/08/29	25	20.45	0	20.50	20.50	25	13,910	0.18%
2018/08/28	1	20.40	3	20.40	20.45	-2	13,931	-0.01%
2018/08/27	0	0.00	50	20.45	20.35	-50	13,980	-0.36%
2018/08/24	0	0.00	38	20.45	20.50	-38	14,136	-0.27%
2018/08/23	0	0.00	1	20.55	20.55	-1	15,122	-0.01%
2018/08/22	1	20.55	0	0.00	20.50	1	15,393	0.01%
2018/08/21	30	20.40	13.2	20.40	20.45	16.8	15,264	0.11%
2018/08/20	0	0.00	12	20.35	20.35	-12	15,243	-0.08%
2018/08/17	1	20.25	0	0.00	20.25	1	15,218	0.01%
2018/08/16	7	20.15	13	20.13	20.15	-6	15,237	-0.04%
2018/08/15	52	20.35	0	0.00	20.20	52	15,188	0.34%
2018/08/14	237	20.34	40	20.30	20.35	197	15,051	1.31%	大買/鉅額交易
2018/08/13	4	20.39	0	0.00	20.40	4	15,029	0.03%
2018/08/10	10	20.45	1	20.35	20.50	9	14,979	0.06%
2018/08/09	20	21.40	0	0.00	21.35	20	14,262	0.14%
2018/08/02	1	20.95	10	21.05	20.95	-9	13,076	-0.07%
2018/07/31	1	21.00	0	0.00	21.05	1	12,901	0.01%
2018/07/27	2	20.95	51	20.90	21.00	-49	12,644	-0.39%
2018/07/26	1	20.85	6	20.85	20.90	-5	12,461	-0.04%
2018/07/25	1	20.80	2	20.80	20.80	-1	12,412	-0.01%
2018/07/24	1	20.75	1	20.80	20.85	0	12,438	0.00%
2018/07/23	0	0.00	5	20.75	20.75	-5	12,613	-0.04%
2018/07/20	0	0.00	2	20.65	20.70	-2	12,632	-0.02%
2018/07/19	0	0.00	2	20.70	20.60	-2	12,655	-0.02%
2018/07/18	1	20.70	0	0.00	20.75	1	12,722	0.01%
2018/07/17	3	20.60	0	0.00	20.60	3	12,746	0.02%
2018/07/13	1	20.55	0	0.00	20.65	1	12,872	0.01%
2018/07/12	0	0.00	3	20.55	20.60	-3	12,895	-0.02%
2018/07/11	3	20.35	0	0.00	20.40	3	12,950	0.02%
2018/07/10	3	20.43	1	20.35	20.50	2	12,983	0.02%
2018/07/09	3	20.40	0	0.00	20.35	3	13,016	0.02%
2018/07/04	50	20.20	0	0.00	20.30	50	13,016	0.38%
2018/07/03	5	20.25	2	20.25	20.20	3	13,139	0.02%
2018/07/02	1	20.30	0	0.00	20.30	1	13,109	0.01%
2018/06/27	1	20.35	0.4	20.40	20.35	0.6	12,830	0.00%
2018/06/26	2	20.40	1	20.45	20.35	1	12,851	0.01%
2018/06/25	2	20.43	0	0.00	20.45	2	12,814	0.02%
2018/06/22	1	20.40	0	0.00	20.65	1	12,807	0.01%
2018/06/21	2	20.53	0	0.00	20.50	2	12,710	0.02%
2018/06/20	2	20.60	0	0.00	20.50	2	12,782	0.02%
2018/06/19	26	20.42	3	20.60	20.40	23	12,743	0.18%
2018/06/15	2	20.75	0	0.00	20.70	2	12,463	0.02%
2018/06/14	1	20.70	0	0.00	20.70	1	12,164	0.01%
2018/06/13	31	20.90	0	0.00	20.90	31	12,149	0.26%
2018/06/12	0	0.00	1	21.10	20.90	-1	12,537	-0.01%
2018/06/11	0	0.00	6	21.06	21.10	-6	12,523	-0.05%
2018/06/08	1	21.00	0	0.00	21.05	1	12,609	0.01%
2018/06/07	4	21.00	3	21.05	21.10	1	12,728	0.01%
2018/06/06	0	0.00	2	21.00	21.00	-2	12,734	-0.02%
2018/06/05	2	20.85	1.1	20.90	20.90	0.9	12,607	0.01%
2018/06/04	0	0.00	5	20.80	20.85	-5	12,524	-0.04%
2018/06/01	1	20.35	1	20.60	20.75	0	12,550	0.00%
2018/05/31	23	20.52	1	20.55	20.35	22	12,429	0.18%
2018/05/30	2	20.63	0	0.00	20.55	2	11,583	0.02%
2018/05/28	3	20.93	11	20.90	20.95	-8	11,623	-0.07%
2018/05/23	21	20.65	0	0.00	20.60	21	12,047	0.17%
2018/05/18	0	0.00	1	20.80	20.80	-1	12,497	-0.01%
2018/05/16	5	20.65	0	0.00	20.65	5	12,786	0.04%
2018/05/14	0	0.00	2	20.60	20.70	-2	13,806	-0.01%
2018/05/11	1	20.60	7	20.51	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	20.30	2	20.33	20.35	-1	13,913	-0.01%
2018/05/04	0	0.00	1	20.40	20.30	-1	13,988	-0.01%
2018/05/03	1	20.40	1	20.45	20.40	0	13,969	0.00%
2018/05/02	1	20.35	0	0.00	20.45	1	14,052	0.01%
2018/04/30	1	20.40	0	0.00	20.40	1	14,058	0.01%
2018/04/27	0	0.00	1	20.30	20.45	-1	14,028	-0.01%
2018/04/24	0	20.50	0	0.00	20.50	0	14,070	0.00%
2018/04/23	0	20.50	3	20.40	20.50	-3	14,225	-0.02%
2018/04/20	0	0.00	1	20.30	20.40	-1	14,265	-0.01%
2018/04/19	0	0.00	5.1	20.35	20.40	-5.1	14,392	-0.04%
2018/04/18	1	20.20	0	0.00	20.25	1	14,412	0.01%
2018/04/17	1	20.15	0	0.00	20.25	1	14,531	0.01%
2018/04/13	3	20.25	0	0.00	20.30	3	14,736	0.02%
2018/04/09	1	20.20	0	0.00	20.20	1	15,205	0.01%
2018/04/03	5	20.25	0	0.00	20.20	5	15,129	0.03%
2018/04/02	0	0.00	3.7	20.30	20.25	-3.7	15,180	-0.02%
2018/03/31	3	20.25	6	20.29	20.30	-3	15,155	-0.02%
2018/03/30	1	20.20	1	20.30	20.25	0	15,169	0.00%
2018/03/28	0	0.00	1	20.20	20.20	-1	14,917	-0.01%
2018/03/27	0	0.00	1	20.15	20.20	-1	14,848	-0.01%
2018/03/26	1	20.00	9	20.00	20.05	-8	14,743	-0.05%
2018/03/23	0	0.00	3	20.05	20.05	-3	14,680	-0.02%
2018/03/22	0	0.00	25	20.08	20.15	-25	14,604	-0.17%
2018/03/21	1	20.10	0	0.00	20.10	1	14,523	0.01%
2018/03/20	5	20.10	0	0.00	20.10	5	14,697	0.03%
2018/03/19	1	20.10	0	0.00	20.20	1	14,759	0.01%
2018/03/16	0	0.00	2	20.10	20.15	-2	14,755	-0.01%
2018/03/15	1	20.10	0	0.00	20.05	1	14,458	0.01%
2018/03/14	3	20.08	50	20.15	20.15	-47	14,458	-0.33%
2018/03/13	0.3	20.15	2	20.10	20.15	-1.7	14,528	-0.01%
2018/03/12	1	20.00	29	19.99	20.05	-28	14,424	-0.19%
2018/03/09	0	0.00	10	20.00	20.00	-10	14,647	-0.07%
2018/03/08	1	19.90	13	19.92	19.90	-12	14,711	-0.08%
2018/03/07	0	0.00	14.1	19.98	19.85	-14.1	14,827	-0.10%
2018/03/06	10	19.90	5	19.90	19.95	5	14,871	0.03%
2018/03/02	11	19.78	0	0.00	19.80	11	15,164	0.07%
2018/03/01	5	19.88	2	20.05	19.95	3	15,094	0.02%
2018/02/27	3	20.03	40	20.15	20.00	-37	15,014	-0.25%
2018/02/26	6.7	20.04	5	20.00	20.10	1.7	14,821	0.01%
2018/02/23	0	0.00	1	20.00	19.90	-1	14,730	-0.01%
2018/02/22	3	19.77	1	19.85	19.85	2	14,828	0.01%
2018/02/21	0	0.00	1.4	19.73	19.75	-1.4	14,934	-0.01%
2018/02/12	9	19.47	0	0.00	19.45	9	14,828	0.06%
2018/02/09	2	19.48	0	0.00	19.45	2	14,731	0.01%
2018/02/08	3	19.65	0	0.00	19.70	3	14,738	0.02%
2018/02/07	5.5	19.73	0	0.00	19.65	5.5	14,846	0.04%
2018/02/06	16	19.61	2	19.50	19.50	14	14,673	0.10%
2018/02/05	0	0.00	20.6	19.91	20.10	-20.6	13,880	-0.15%
2018/02/01	0	0.00	2	20.20	20.15	-2	13,744	-0.01%
2018/01/31	5.4	20.05	0	0.00	20.15	5.4	13,795	0.04%
2018/01/30	0	0.00	50	20.20	20.05	-50	13,776	-0.36%
2018/01/26	1.7	20.08	0	0.00	20.05	1.7	14,056	0.01%
2018/01/25	1.4	20.00	1	20.05	20.10	0.4	14,021	0.00%
2018/01/24	5	19.90	6	19.99	20.00	-1	14,001	-0.01%
2018/01/23	51	20.00	0	0.00	20.00	51	14,034	0.36%
2018/01/22	0	0.00	10	20.00	20.00	-10	14,205	-0.07%
2018/01/19	1	20.05	5	20.03	20.05	-4	14,874	-0.03%
2018/01/18	1	20.00	17.4	20.10	20.05	-16.4	15,315	-0.11%
2018/01/17	0	0.00	4	20.05	20.05	-4	15,281	-0.03%
2018/01/16	0	0.00	7	20.00	20.00	-7	15,215	-0.05%
2018/01/15	0	0.00	1	19.95	20.00	-1	15,109	-0.01%
2018/01/12	7	19.85	0	0.00	19.85	7	15,158	0.05%
2018/01/11	36	19.79	4	19.84	19.85	32	15,111	0.21%
2018/01/10	3	19.80	0.2	19.85	19.85	2.8	15,259	0.02%
2018/01/09	28	19.82	0	0.00	19.85	28	15,173	0.18%
2018/01/08	66	19.81	0.2	19.85	19.85	65.8	15,307	0.43%
2018/01/05	6	19.66	0.2	19.70	19.70	5.7	15,164	0.04%
2018/01/04	6	19.56	0	0.00	19.60	6	15,330	0.04%
2018/01/03	5	19.55	0	0.00	19.55	5	15,580	0.03%
2018/01/02	5	19.50	0	0.00	19.55	5	15,625	0.03%