第一金 (2892)-元大-和平券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
28.35
漲跌
▼0.55
漲幅
-1.90%
成交量
44,727張
產業
上市金融類股
2211人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－元大-和平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平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
2024/05/21	0	0.00	4	28.50	28.35	-4	16,388	-0.02%
2024/05/20	2	28.30	16	28.68	28.90	-14	15,840	-0.09%
2024/05/17	0	0.00	3.7	27.96	28.05	-3.7	14,951	-0.02%
2024/05/16	3	27.73	7	27.84	27.75	-4	14,519	-0.03%
2024/05/15	3	27.58	40.1	27.65	27.60	-37.1	14,407	-0.26%
2024/05/14	46	27.40	0	0.00	27.40	46	14,495	0.32%
2024/05/13	8	27.74	29.1	27.69	27.80	-21.1	14,403	-0.15%
2024/05/10	1.1	27.90	100	27.89	27.90	-98.9	14,308	-0.69%
2024/05/09	86.1	27.75	81	27.95	27.75	5.1	14,213	0.04%
2024/05/08	0	0.00	20	27.90	28.00	-20	14,187	-0.14%
2024/05/06	70	27.70	28.9	27.92	27.90	41.1	14,004	0.29%
2024/05/03	0	0.00	1	27.40	27.40	-1	13,683	-0.01%
2024/04/29	1	27.30	22.6	27.18	27.50	-21.6	13,486	-0.16%
2024/04/26	0	0.00	0	27.00	26.95	0	13,225	0.00%
2024/04/25	11	26.90	0.5	27.05	26.90	10.5	13,260	0.08%
2024/04/19	4.6	26.54	0	0.00	26.65	4.6	13,683	0.03%
2024/04/18	1.9	26.95	0	0.00	26.90	1.9	13,366	0.01%
2024/04/16	2.2	26.86	0	0.00	26.75	2.2	13,255	0.02%
2024/04/12	23	27.26	0	0.00	27.35	23	12,922	0.18%
2024/04/08	0	0.00	1.1	27.45	27.45	-1.1	12,933	-0.01%
2024/04/03	6	27.29	0	0.00	27.15	6	12,931	0.05%
2024/04/02	1	27.65	0	0.00	27.75	1	12,738	0.01%
2024/04/01	0	0.00	0.1	27.80	27.75	-0.1	12,763	0.00%
2024/03/27	0	0.00	16	27.80	27.70	-16	12,472	-0.13%
2024/03/25	0	0.00	5	27.63	27.70	-5	12,610	-0.04%
2024/03/22	0	0.00	4	27.60	27.60	-4	12,632	-0.03%
2024/03/21	0	0.00	1	27.60	27.55	-1	12,499	-0.01%
2024/03/20	2	27.25	0.3	27.34	27.20	1.7	12,578	0.01%
2024/03/19	0	0.00	0.7	27.40	27.35	-0.7	12,480	-0.01%
2024/03/15	2.1	27.45	1	27.40	27.60	1.1	12,363	0.01%
2024/03/14	5	27.51	5.1	27.39	27.65	-0.1	11,837	0.00%
2024/03/13	0	27.10	16.3	27.18	27.25	-16.3	11,503	-0.14%
2024/03/12	4	27.05	0	0.00	27.05	4	11,330	0.04%
2024/03/08	3	27.20	2	27.08	27.10	1	11,310	0.01%
2024/03/07	1	27.00	0	0.00	27.00	1	11,333	0.01%
2024/03/06	0	0.00	2	27.05	27.10	-2	11,411	-0.02%
2024/03/05	8	26.94	0	0.00	26.90	8	11,789	0.07%
2024/03/04	807	26.93	0.3	27.00	26.95	806.7	11,792	6.84%	大買/鉅額交易
2024/03/01	1	27.05	0	0.00	27.05	1	11,812	0.01%
2024/02/29	0	0.00	0.7	27.10	27.10	-0.7	11,947	-0.01%
2024/02/27	0.5	27.00	1	27.00	26.90	-0.5	11,741	0.00%
2024/02/26	2	26.93	0	0.00	26.90	2	11,702	0.02%
2024/02/23	11	27.20	1	27.20	27.15	10	11,600	0.09%
2024/02/22	2	27.20	0	0.00	27.25	2	11,877	0.02%
2024/02/21	21	27.24	0.1	27.25	27.20	20.9	11,862	0.18%
2024/02/20	0.3	27.40	1.5	27.43	27.40	-1.1	11,915	-0.01%
2024/02/19	0	0.00	10	27.10	27.20	-10	12,068	-0.08%
2024/02/16	0	0.00	32	26.86	26.85	-32	12,124	-0.26%
2024/02/15	1	26.75	0	0.00	26.75	1	12,089	0.01%
2024/02/05	0	26.90	0	0.00	26.80	0	11,901	0.00%
2024/01/31	1	26.50	0.2	26.65	26.60	0.8	11,711	0.01%
2024/01/30	12	26.63	0	0.00	26.50	12	11,655	0.10%
2024/01/29	1	26.85	0	26.85	26.80	1	11,718	0.01%
2024/01/26	0	0.00	3	26.90	26.85	-3	11,764	-0.03%
2024/01/22	21	26.45	0	0.00	26.40	21	11,756	0.18%
2024/01/19	3.8	26.34	3	26.50	26.45	0.8	11,730	0.01%
2024/01/18	1	26.30	0	0.00	26.20	1	11,764	0.01%
2024/01/17	23.2	26.28	0	0.00	26.10	23.2	11,754	0.20%
2024/01/16	3.9	26.62	0	0.00	26.50	3.9	11,459	0.03%
2024/01/15	1.1	26.86	0	0.00	26.80	1.1	11,258	0.01%
2024/01/12	11.7	26.95	0	0.00	26.90	11.7	11,395	0.10%
2024/01/11	0.3	27.10	0	0.00	27.05	0.3	11,438	0.00%
2024/01/10	1	26.95	0	0.00	26.90	1	11,439	0.01%
2024/01/09	0.3	27.20	20	27.15	27.05	-19.7	11,468	-0.17%
2024/01/04	0.4	27.05	0	0.00	27.00	0.4	11,549	0.00%
2024/01/03	1	27.10	0	0.00	27.00	1	11,752	0.01%
2024/01/02	1	27.30	0.2	27.35	27.25	0.8	11,700	0.01%
2023/12/28	0	0.00	0.1	27.35	27.45	-0.1	11,986	0.00%
2023/12/27	1.2	27.15	0	0.00	27.20	1.2	11,954	0.01%
2023/12/26	2	26.93	4.1	26.95	27.00	-2.1	11,949	-0.02%
2023/12/25	1	26.80	0	26.85	26.85	1	11,980	0.01%
2023/12/21	2	26.70	0	0.00	26.80	2	12,206	0.02%
2023/12/20	1.3	26.93	0	0.00	26.90	1.3	12,190	0.01%
2023/12/19	1.1	27.30	0	0.00	27.20	1.1	12,031	0.01%
2023/12/15	20	27.55	30	27.55	27.35	-10	12,182	-0.08%
2023/12/13	2	27.40	0	0.00	27.40	2	11,858	0.02%
2023/12/12	1.2	27.59	0	0.00	27.50	1.2	12,137	0.01%
2023/12/06	0	0.00	10	27.65	27.60	-10	12,344	-0.08%
2023/12/05	1.9	27.35	0	0.00	27.35	1.9	12,239	0.02%
2023/12/04	10	27.25	0	0.00	27.35	10	12,220	0.08%
2023/12/01	0.1	27.50	0	0.00	27.35	0.1	12,174	0.00%
2023/11/30	1	27.70	5	27.70	27.70	-4	12,014	-0.03%
2023/11/28	1	27.80	0.4	27.79	27.60	0.7	11,458	0.01%
2023/11/27	0	0.00	3	27.67	27.45	-3	11,698	-0.03%
2023/11/24	0	0.00	2	27.70	27.65	-2	11,623	-0.02%
2023/11/21	0	0.00	20	27.80	27.85	-20	11,594	-0.17%
2023/11/20	0	0.00	1	27.30	27.45	-1	11,446	-0.01%
2023/11/17	0	0.00	10	27.60	27.55	-10	11,503	-0.09%
2023/11/16	0	0.00	1.2	27.44	27.50	-1.2	11,395	-0.01%
2023/11/15	0.8	27.00	2	27.10	27.15	-1.2	11,271	-0.01%
2023/11/14	0	0.00	0.5	26.95	26.95	-0.5	11,277	0.00%
2023/11/13	0	0.00	1	26.90	26.90	-1	11,486	-0.01%
2023/11/10	0.1	26.80	0	0.00	26.85	0.1	11,695	0.00%
2023/11/09	0	0.00	2	26.90	26.80	-2	11,906	-0.02%
2023/11/08	0	0.00	15	26.83	26.85	-15	12,160	-0.12%
2023/11/07	0.1	26.80	0	0.00	26.85	0.1	12,848	0.00%
2023/11/02	0	0.00	1	26.45	26.35	-1	13,641	-0.01%
2023/11/01	0.2	26.15	2	26.25	26.15	-1.9	13,861	-0.01%
2023/10/31	2.2	25.88	0	0.00	25.90	2.2	14,169	0.02%
2023/10/30	1	25.90	48	26.00	25.90	-47	14,466	-0.32%
2023/10/26	57	25.85	0.1	25.95	25.85	56.9	14,678	0.39%
2023/10/25	3	26.05	26.1	26.00	25.95	-23.1	14,611	-0.16%
2023/10/24	51.2	25.95	0	0.00	26.00	51.2	14,735	0.35%
2023/10/23	12.5	26.06	0	0.00	26.00	12.5	14,869	0.08%
2023/10/20	3	26.05	0	0.00	26.20	3	14,880	0.02%
2023/10/19	0.2	26.50	0	0.00	26.40	0.2	14,692	0.00%
2023/10/18	1.1	26.70	0	0.00	26.70	1.1	14,710	0.01%
2023/10/17	5	26.65	0	0.00	26.65	5	14,709	0.03%
2023/10/16	20	26.65	0	0.00	26.75	20	14,736	0.14%
2023/10/13	1	26.65	0	0.00	26.70	1	14,838	0.01%
2023/10/12	0	0.00	14	26.90	27.00	-14	14,904	-0.09%
2023/10/11	5	26.75	3.1	26.71	26.85	1.9	14,925	0.01%
2023/10/06	1	26.50	1	26.55	26.55	0	14,759	0.00%
2023/10/05	2.7	26.26	0	0.00	26.20	2.7	14,787	0.02%
2023/10/04	7.2	26.04	0	0.00	26.00	7.2	14,770	0.05%
2023/10/03	4.6	26.46	1	26.50	26.40	3.6	14,554	0.02%
2023/09/27	5	26.45	0	0.00	26.50	5	14,900	0.03%
2023/09/26	10.3	26.55	0	0.00	26.55	10.3	14,850	0.07%
2023/09/22	0.4	26.68	0	0.00	26.65	0.4	14,802	0.00%
2023/09/21	5.2	26.66	1	26.60	26.55	4.2	14,822	0.03%
2023/09/20	1.3	26.91	3.1	26.95	27.00	-1.8	14,912	-0.01%
2023/09/19	0	0.00	50	27.04	27.10	-50	14,854	-0.34%
2023/09/18	5	26.90	2	26.98	27.00	3	14,960	0.02%
2023/09/15	6	26.87	0	0.00	26.90	6	15,054	0.04%
2023/09/14	0	0.00	1	27.10	27.10	-1	14,807	-0.01%
2023/09/13	1	26.60	0	0.00	26.75	1	14,706	0.01%
2023/09/12	0	0.00	27	26.64	26.75	-27	14,916	-0.18%
2023/09/11	6	26.50	1	26.50	26.60	5	14,954	0.03%
2023/09/08	5	26.50	2	26.55	26.55	3	14,958	0.02%
2023/09/07	5	26.50	0	0.00	26.45	5	15,063	0.03%
2023/09/06	5.7	26.46	1	26.45	26.40	4.7	15,125	0.03%
2023/09/04	2	26.50	0.3	26.70	26.60	1.7	15,105	0.01%
2023/09/01	0.3	26.61	0	0.00	26.45	0.3	15,193	0.00%
2023/08/31	3	26.43	0	0.00	26.30	3	15,220	0.02%
2023/08/30	0.1	26.75	0	0.00	26.70	0.1	14,856	0.00%
2023/08/28	0	26.65	0	0.00	26.55	0	15,349	0.00%
2023/08/25	2	26.25	0	0.00	26.25	2	16,008	0.01%
2023/08/24	3	26.50	1.1	26.55	26.45	2	16,016	0.01%
2023/08/23	1	26.30	0	0.00	26.30	1	15,980	0.01%
2023/08/22	1	26.20	20	26.30	26.25	-19	15,982	-0.12%
2023/08/21	1	26.25	0	0.00	26.25	1	16,085	0.01%
2023/08/18	0.1	26.50	0	0.00	26.20	0.1	16,093	0.00%
2023/08/17	52.1	25.86	2	25.93	26.10	50.1	16,002	0.31%
2023/08/16	22.1	26.15	0	0.00	26.10	22.1	15,857	0.14%
2023/08/15	16.2	26.58	0	26.90	26.50	16.1	15,730	0.10%
2023/08/14	43.3	27.02	0	0.00	26.85	43.3	15,664	0.28%
2023/08/11	51.8	27.60	0	0.00	27.20	51.8	15,622	0.33%
2023/08/10	1.9	29.19	0	0.00	29.25	1.9	14,981	0.01%
2023/08/09	1	29.00	2	29.10	29.15	-1	14,518	-0.01%
2023/08/08	0	0.00	0.4	28.95	28.85	-0.4	14,259	0.00%
2023/08/07	1	28.95	0.1	29.00	28.95	0.9	14,089	0.01%
2023/08/04	11	28.76	0	0.00	28.75	11	13,884	0.08%
2023/08/02	11.3	29.00	0.8	29.10	28.90	10.5	13,674	0.08%
2023/08/01	1	29.10	0.2	29.11	29.25	0.8	13,459	0.01%
2023/07/31	2	29.20	1	29.10	29.05	1	13,406	0.01%
2023/07/28	1	28.75	2	28.83	28.80	-1	13,397	-0.01%
2023/07/27	11	28.61	0.1	28.75	28.70	10.9	13,514	0.08%
2023/07/26	0	0.00	2.1	28.70	28.70	-2.1	13,506	-0.02%
2023/07/21	0.1	28.20	0	0.00	28.20	0.1	13,466	0.00%
2023/07/20	35	28.30	0	0.00	28.30	35	13,569	0.26%
2023/07/19	0.1	28.10	0	0.00	28.15	0.1	13,525	0.00%
2023/07/18	35	28.30	1	28.35	28.30	34	13,445	0.25%
2023/07/17	0	0.00	0	28.25	28.25	0	13,284	0.00%
2023/07/14	0	0.00	22.4	28.00	28.15	-22.4	13,188	-0.17%
2023/07/13	0	0.00	10	27.95	27.90	-10	13,078	-0.08%
2023/07/12	0	0.00	1	27.80	27.90	-1	13,048	-0.01%
2023/07/11	0	0.00	10.2	27.53	27.80	-10.2	13,029	-0.08%
2023/07/10	0	0.00	1	27.30	27.30	-1	12,990	-0.01%
2023/07/07	15	27.10	0	0.00	27.20	15	12,914	0.12%
2023/07/06	8	27.51	1	27.50	27.40	7	12,789	0.05%
2023/07/04	12	27.66	0	0.00	27.80	12	12,439	0.10%
2023/07/03	0	0.00	2.1	27.75	27.70	-2.1	12,482	-0.02%
2023/06/30	10	27.60	0	0.00	27.65	10	12,546	0.08%
2023/06/28	2.1	27.58	0	0.00	27.65	2.1	12,480	0.02%
2023/06/26	0	0.00	2.7	27.79	27.75	-2.7	12,265	-0.02%
2023/06/21	0	0.00	20	27.85	27.90	-20	12,181	-0.16%
2023/06/19	8.1	27.78	131.6	27.60	27.80	-123.5	12,148	-1.02%	大賣/鉅額交易
2023/06/16	5.1	27.70	0	0.00	27.60	5.1	12,157	0.04%
2023/06/15	6	27.85	0	0.00	27.70	6	12,060	0.05%
2023/06/14	0	0.00	0.1	27.90	27.85	-0.1	12,098	0.00%
2023/06/12	0	0.00	5	28.05	27.90	-5	12,397	-0.04%
2023/06/08	1	27.90	0	0.00	27.95	1	12,812	0.01%
2023/06/06	0	0.00	50	27.82	27.75	-50	12,970	-0.39%
2023/06/05	10	27.80	3	27.75	27.75	7	12,977	0.05%
2023/06/02	50	27.65	0	0.00	27.60	50	12,869	0.39%
2023/06/01	13.1	27.66	0	0.00	27.65	13.1	12,829	0.10%
2023/05/31	11	27.90	0	0.00	28.10	11	12,634	0.09%
2023/05/30	0	0.00	1	28.05	28.10	-1	12,213	-0.01%
2023/05/29	0	0.00	2	27.95	28.00	-2	12,487	-0.02%
2023/05/26	0.1	27.75	19.6	27.65	27.75	-19.6	13,131	-0.15%
2023/05/24	7.1	27.82	0	0.00	28.00	7.1	13,321	0.05%
2023/05/23	0.3	28.00	9.9	28.00	28.15	-9.6	13,239	-0.07%
2023/05/19	0	0.00	10	28.05	28.10	-10	13,337	-0.07%
2023/05/18	0	0.00	5.2	28.00	28.05	-5.2	13,359	-0.04%
2023/05/16	0	0.00	5	27.45	27.55	-5	13,251	-0.04%
2023/05/10	0.5	27.55	0	0.00	27.50	0.5	13,390	0.00%
2023/05/09	0	0.00	1	27.55	27.55	-1	13,446	-0.01%
2023/05/08	0	0.00	1	27.45	27.40	-1	13,541	-0.01%
2023/05/05	0	0.00	5.1	27.05	27.10	-5.1	13,588	-0.04%
2023/05/04	1	26.95	0	0.00	27.05	1	13,797	0.01%
2023/05/03	0.3	27.02	0.4	27.05	26.95	-0.1	13,896	0.00%
2023/04/28	3	26.95	7.2	26.95	27.10	-4.2	15,051	-0.03%
2023/04/27	0	0.00	5	27.00	27.00	-5	15,111	-0.03%
2023/04/25	0	0.00	20	26.98	26.90	-20	15,143	-0.13%
2023/04/24	0.1	26.90	0	0.00	26.95	0.1	15,189	0.00%
2023/04/21	1	26.80	0	0.00	26.90	1	15,471	0.01%
2023/04/20	0	0.00	0.6	26.85	26.80	-0.6	15,606	0.00%
2023/04/19	5	26.90	0	0.00	26.85	5	15,900	0.03%
2023/04/18	5	26.82	11	26.89	26.90	-6	15,936	-0.04%
2023/04/17	0.1	26.75	0.5	26.85	26.75	-0.4	16,033	0.00%
2023/04/14	0	0.00	10	26.85	26.85	-10	16,040	-0.06%
2023/04/13	0.1	26.70	2	26.75	26.75	-1.9	16,146	-0.01%
2023/04/12	0	0.00	16	26.64	26.70	-16	16,240	-0.10%
2023/04/11	0	0.00	1.1	26.60	26.65	-1.1	16,365	-0.01%
2023/04/10	0	0.00	2	26.50	26.55	-2	16,346	-0.01%
2023/04/07	1	26.65	0	0.00	26.50	1	16,357	0.01%
2023/04/06	0	0.00	1	26.55	26.60	-1	16,385	-0.01%
2023/03/28	1	26.30	0	0.00	26.25	1	16,262	0.01%
2023/03/27	1	26.35	0	0.00	26.35	1	16,325	0.01%
2023/03/24	2	26.30	5	26.40	26.35	-3	16,501	-0.02%
2023/03/23	10.3	26.20	0	0.00	26.40	10.3	16,490	0.06%
2023/03/22	11	26.15	10	26.15	26.20	1	16,504	0.01%
2023/03/21	0	0.00	10	26.10	25.85	-10	16,642	-0.06%
2023/03/20	5	25.65	0	0.00	25.65	5	16,642	0.03%
2023/03/17	3	25.83	0	0.00	25.80	3	16,569	0.02%
2023/03/16	26.1	25.74	0	0.00	25.80	26.1	16,434	0.16%
2023/03/15	2.6	26.08	0.2	26.20	25.90	2.4	16,402	0.01%
2023/03/14	20	26.03	5	26.05	26.00	15	16,502	0.09%
2023/03/13	0.4	26.25	0	0.00	26.25	0.4	16,301	0.00%
2023/03/10	10.5	26.35	0	0.00	26.35	10.5	16,140	0.06%
2023/03/09	0	0.00	1.1	26.70	26.65	-1.1	16,124	-0.01%
2023/03/08	10	26.70	0	0.00	26.75	10	16,685	0.06%
2023/03/07	0	0.00	10	26.75	26.70	-10	16,765	-0.06%
2023/03/06	0	0.00	10	26.60	26.45	-10	16,949	-0.06%
2023/03/03	10	26.35	0.2	26.40	26.35	9.8	16,939	0.06%
2023/03/02	1	26.30	2	26.30	26.30	-1	16,937	-0.01%
2023/03/01	10	26.45	0.4	26.69	26.60	9.6	16,798	0.06%
2023/02/24	30	26.80	11	26.90	26.80	19	16,412	0.12%
2023/02/23	0	0.00	18	26.95	27.05	-18	15,735	-0.11%
2023/02/22	1	26.65	0	0.00	26.95	1	15,670	0.01%
2023/02/20	0	0.00	12	26.84	26.75	-12	15,648	-0.08%
2023/02/17	30	26.50	0	0.00	26.50	30	15,627	0.19%
2023/02/15	10	26.40	0	0.00	26.45	10	15,819	0.06%
2023/02/14	5	26.65	20.1	26.65	26.70	-15.1	15,762	-0.10%
2023/02/13	0	0.00	31.3	26.43	26.60	-31.3	15,693	-0.20%
2023/02/10	1	26.30	10	26.35	26.35	-9	15,634	-0.06%
2023/02/09	1	26.10	0	26.25	26.15	1	15,601	0.01%
2023/02/07	3	26.10	0.4	26.20	26.10	2.6	15,721	0.02%
2023/02/06	12	26.09	0	26.20	26.05	12	15,680	0.08%
2023/02/03	0	0.00	0.1	26.20	26.20	-0.1	15,560	0.00%
2023/02/02	30	26.18	2.8	26.19	26.15	27.2	15,462	0.18%
2023/02/01	20	26.20	0	0.00	26.30	20	15,246	0.13%
2023/01/31	23.2	26.36	0	0.00	26.10	23.2	15,176	0.15%
2023/01/30	8	26.55	10	26.60	26.90	-2	14,530	-0.01%
2023/01/16	0.1	26.70	0	0.00	26.70	0.1	14,044	0.00%
2023/01/13	0.1	26.45	0	0.00	26.45	0.1	14,017	0.00%
2023/01/12	0.1	26.45	0	0.00	26.45	0.1	14,308	0.00%
2023/01/11	0.1	26.80	0	0.00	26.80	0.1	14,215	0.00%
2023/01/10	0.3	27.05	1	26.90	27.10	-0.7	14,050	0.00%
2023/01/09	0	0.00	1	26.95	27.00	-1	14,075	-0.01%
2023/01/06	1	26.50	10	26.50	26.50	-9	13,996	-0.06%
2023/01/05	1	26.30	2	26.40	26.50	-1	14,269	-0.01%
2023/01/03	0.1	26.25	0.3	26.25	26.30	-0.2	14,570	0.00%
2022/12/30	0.2	26.40	0	0.00	26.50	0.2	14,499	0.00%
2022/12/28	0	0.00	0.1	26.35	26.25	-0.1	14,600	0.00%
2022/12/26	0	0.00	171.9	26.30	26.40	-171.9	15,067	-1.14%	大賣/鉅額交易
2022/12/23	0.1	26.35	0	0.00	26.30	0.1	15,320	0.00%
2022/12/21	0	0.00	13	26.22	26.30	-13	15,797	-0.08%
2022/12/20	0.4	26.35	0	0.00	26.30	0.4	15,983	0.00%
2022/12/19	0	0.00	0.1	26.30	26.30	-0.1	16,092	0.00%
2022/12/16	0	26.40	0	0.00	26.20	0	16,053	0.00%
2022/12/14	0	0.00	4	26.36	26.35	-4	16,169	-0.02%
2022/12/13	1.1	26.20	0	0.00	26.00	1.1	16,162	0.01%
2022/12/09	0.1	26.25	0	0.00	26.20	0.1	16,567	0.00%
2022/12/08	0	0.00	1	26.15	26.30	-1	16,548	-0.01%
2022/12/07	0	0.00	1	26.30	26.15	-1	16,571	-0.01%
2022/12/06	0	0.00	14	26.05	25.90	-14	16,461	-0.09%
2022/12/02	11.3	25.90	0	0.00	25.85	11.3	16,262	0.07%
2022/12/01	1	26.20	0.1	26.20	26.20	0.9	16,286	0.01%
2022/11/30	20	26.15	1	26.35	26.20	19	16,261	0.12%
2022/11/28	1	25.90	0	0.00	25.85	1	15,494	0.01%
2022/11/25	0.2	25.80	18	25.57	25.90	-17.8	15,448	-0.12%
2022/11/24	1	25.50	1	25.55	25.60	0	15,343	0.00%
2022/11/23	1.3	25.39	0	0.00	25.45	1.3	15,251	0.01%
2022/11/21	0	0.00	1	25.30	25.35	-1	15,132	-0.01%
2022/11/18	2.1	25.25	0	0.00	25.30	2.1	15,085	0.01%
2022/11/17	0.1	25.50	0	0.00	25.55	0.1	14,982	0.00%
2022/11/16	0.1	25.85	0	0.00	25.70	0.1	15,010	0.00%
2022/11/15	0	0.00	2.5	25.72	25.90	-2.5	14,833	-0.02%
2022/11/11	2	25.50	3.2	25.73	25.90	-1.2	14,501	-0.01%
2022/11/10	0.1	25.35	1	25.00	25.15	-1	14,332	-0.01%
2022/11/08	0.3	25.08	0	0.00	25.10	0.3	14,290	0.00%
2022/11/04	1	24.55	0	0.00	24.95	1	14,308	0.01%
2022/11/02	1	24.71	0	0.00	24.75	1	14,218	0.01%
2022/10/31	0	24.85	0	0.00	24.75	0	14,436	0.00%
2022/10/28	0	0.00	1	24.75	24.55	-1	14,652	-0.01%
2022/10/26	0	0.00	2	24.95	24.85	-2	14,932	-0.01%
2022/10/25	0.1	24.45	5.1	24.60	24.75	-5	14,979	-0.03%
2022/10/24	0	0.00	0.1	24.35	24.50	-0.1	15,161	0.00%
2022/10/21	0.1	24.10	10	24.15	24.15	-9.9	15,163	-0.07%
2022/10/20	0.2	23.58	0	0.00	23.75	0.2	15,189	0.00%
2022/10/19	1.1	23.85	0	0.00	23.75	1.1	14,930	0.01%
2022/10/18	1	24.00	0	0.00	24.05	1	14,910	0.01%
2022/10/17	1	24.05	3	24.05	24.00	-2	14,972	-0.01%
2022/10/14	6.5	24.46	0	0.00	24.45	6.5	14,912	0.04%
2022/10/13	2.4	24.62	9.7	24.58	24.55	-7.3	14,869	-0.05%
2022/10/12	0	0.00	8	25.05	25.15	-8	14,573	-0.05%
2022/10/11	7.1	25.06	0	0.00	25.00	7.1	14,633	0.05%
2022/10/06	0.1	25.60	0.2	25.60	25.80	-0.1	14,317	0.00%
2022/10/05	0	0.00	7.2	25.65	25.45	-7.2	14,397	-0.05%
2022/10/03	2	25.65	12	25.57	25.65	-10	14,232	-0.07%
2022/09/28	0	0.00	0	26.35	26.35	0	14,075	0.00%
2022/09/27	1	26.20	0	0.00	26.60	1	13,907	0.01%
2022/09/26	0	0.00	5	26.30	26.25	-5	13,928	-0.04%
2022/09/23	0	0.00	1.1	26.61	26.65	-1.1	14,030	-0.01%
2022/09/22	3	26.43	0	0.00	26.50	3	14,280	0.02%
2022/09/20	1.2	26.53	21.7	26.55	26.50	-20.5	14,439	-0.14%
2022/09/19	2.1	26.69	0	0.00	26.60	2.1	14,574	0.01%
2022/09/16	2	27.00	0	0.00	26.90	2	14,830	0.01%
2022/09/14	3.6	26.49	24.1	26.40	26.40	-20.5	14,859	-0.14%
2022/09/13	1	26.90	21	26.75	26.75	-20	15,390	-0.13%
2022/09/12	0	0.00	1	26.75	26.80	-1	15,786	-0.01%
2022/09/08	0.4	26.40	0	0.00	26.45	0.4	16,168	0.00%
2022/09/07	1	26.15	0	0.00	26.20	1	16,563	0.01%
2022/09/06	1	26.60	0	0.00	26.60	1	16,710	0.01%
2022/09/05	0	0.00	1	26.50	26.45	-1	16,861	-0.01%
2022/09/01	0	0.00	10.8	26.27	26.30	-10.8	17,117	-0.06%
2022/08/30	11	26.25	0	0.00	26.35	11	17,038	0.06%
2022/08/29	0.1	26.30	0	0.00	26.35	0.1	17,074	0.00%
2022/08/25	2	26.48	0	0.00	26.55	2	17,237	0.01%
2022/08/23	2	26.18	0	0.00	26.15	2	18,826	0.01%
2022/08/22	1	26.50	0	26.60	26.60	1	19,109	0.01%
2022/08/19	0	0.00	3	26.73	26.80	-3	19,335	-0.02%
2022/08/18	0	0.00	1	26.70	26.80	-1	19,534	-0.01%
2022/08/17	0	0.00	5	26.70	26.80	-5	19,732	-0.03%
2022/08/11	0	0.00	1	26.70	26.80	-1	20,912	0.00%
2022/08/10	1.1	26.30	0.6	26.35	26.30	0.5	21,162	0.00%
2022/08/09	1	25.90	6	25.96	25.90	-5	21,187	-0.02%
2022/08/08	0	25.50	0	0.00	25.45	0	21,340	0.00%
2022/08/05	1	25.65	0	0.00	25.65	1	21,289	0.00%
2022/08/04	5	25.40	6	25.43	25.55	-1	21,507	0.00%
2022/08/03	2.3	26.88	0	0.00	26.95	2.3	21,404	0.01%
2022/08/02	0.3	26.96	2	26.80	26.95	-1.7	21,427	-0.01%
2022/08/01	5.1	27.05	0.8	27.10	27.00	4.3	21,415	0.02%
2022/07/29	1.1	26.90	0	0.00	27.00	1.1	21,474	0.01%
2022/07/28	0	0.00	10	26.50	26.75	-10	21,233	-0.05%
2022/07/27	2	26.20	0	0.00	26.35	2	21,094	0.01%
2022/07/25	1	25.70	0	0.00	26.00	1	20,901	0.00%
2022/07/22	0	0.00	2.6	25.65	25.75	-2.6	21,003	-0.01%
2022/07/20	2	25.25	0	0.00	25.00	2	21,046	0.01%
2022/07/18	6	24.75	0	0.00	25.05	6	21,225	0.03%
2022/07/15	2.2	24.78	0	0.00	24.70	2.2	21,225	0.01%
2022/07/14	1	25.20	2	25.20	25.20	-1	21,294	0.00%
2022/07/13	6	25.05	7	25.23	25.30	-1	21,346	0.00%
2022/07/12	1.1	24.53	3	24.55	24.50	-1.9	21,402	-0.01%
2022/07/11	1.1	25.26	0	0.00	25.30	1.1	21,405	0.00%
2022/07/08	0	0.00	3	25.73	25.50	-3	21,700	-0.01%
2022/07/07	1.4	25.45	3	25.60	25.55	-1.6	21,745	-0.01%
2022/07/06	0	0.00	6.2	25.75	25.60	-6.2	21,680	-0.03%
2022/07/05	0	0.00	3.4	26.06	25.95	-3.4	21,855	-0.02%
2022/07/04	0	0.00	11	25.89	25.90	-11	21,929	-0.05%
2022/07/01	1.2	26.00	0	0.00	25.80	1.2	22,193	0.01%
2022/06/30	1	26.30	3	26.18	26.20	-2	22,426	-0.01%
2022/06/29	0	0.00	6	26.35	26.35	-6	22,269	-0.03%
2022/06/28	0	0.00	1	26.45	26.45	-1	22,321	0.00%
2022/06/27	0	0.00	0.2	26.50	26.45	-0.2	22,337	0.00%
2022/06/24	2.2	26.34	0	0.00	26.40	2.2	22,154	0.01%
2022/06/23	2	26.43	10	26.35	26.25	-8	21,934	-0.04%
2022/06/22	0	0.00	1	26.40	26.30	-1	21,769	0.00%
2022/06/21	1	26.40	7	26.42	26.40	-6	21,655	-0.03%
2022/06/20	3.5	25.72	10	25.80	25.80	-6.5	21,249	-0.03%
2022/06/17	0	0.00	3	25.93	25.85	-3	20,924	-0.01%
2022/06/16	10	26.60	0	0.00	26.40	10	20,568	0.05%
2022/06/15	4	26.39	0	0.00	26.40	4	20,682	0.02%
2022/06/14	1	26.05	0	0.00	26.50	1	20,708	0.01%
2022/06/13	0	0.00	1	25.95	26.20	-1	20,681	0.00%
2022/06/10	16	26.21	0	0.00	26.20	16	20,562	0.08%
2022/06/08	12	26.49	0	0.00	26.45	12	20,569	0.06%
2022/06/02	5	26.45	0	0.00	26.40	5	20,909	0.02%
2022/06/01	2.3	26.73	0	0.00	26.50	2.3	21,246	0.01%
2022/05/30	1	26.70	0	0.00	26.95	1	19,744	0.01%
2022/05/27	1	26.50	28.5	26.50	26.55	-27.5	19,459	-0.14%
2022/05/26	3.2	26.35	2	26.45	26.25	1.2	19,429	0.01%
2022/05/23	0	0.00	8	26.03	26.25	-8	19,567	-0.04%
2022/05/20	0.1	26.05	3	26.10	26.20	-2.9	19,291	-0.02%
2022/05/18	21	26.35	1	25.95	26.35	20	18,812	0.11%
2022/05/17	1	25.60	10	25.50	25.50	-9	18,588	-0.05%
2022/05/16	0	0.00	1	25.45	25.70	-1	18,547	-0.01%
2022/05/13	0	0.00	3.3	25.65	25.60	-3.3	18,389	-0.02%
2022/05/12	6.3	25.69	1	25.50	25.50	5.3	18,420	0.03%
2022/05/11	3	26.22	0	0.00	26.35	3	18,171	0.02%
2022/05/10	0.2	26.20	2	26.25	26.35	-1.8	18,077	-0.01%
2022/05/09	1	26.15	0	0.00	26.10	1	18,003	0.01%
2022/05/06	6	26.77	0	0.00	26.85	6	18,006	0.03%
2022/05/05	4.5	27.38	5	27.05	27.10	-0.5	18,118	0.00%
2022/05/04	0	0.00	2	27.40	27.40	-2	18,084	-0.01%
2022/05/03	1	27.50	0	0.00	27.50	1	18,343	0.01%
2022/04/28	4	27.45	3	27.60	27.60	1	18,634	0.01%
2022/04/27	2	27.90	0	0.00	27.65	2	18,543	0.01%
2022/04/26	1	28.20	18.3	27.91	28.00	-17.3	18,531	-0.09%
2022/04/25	12	27.71	1	27.55	27.60	11	18,432	0.06%
2022/04/22	1	27.94	0	0.00	27.95	1	18,353	0.01%
2022/04/21	11.2	27.86	4	27.90	27.70	7.2	18,387	0.04%
2022/04/19	2.3	27.94	5	27.89	27.75	-2.7	18,465	-0.01%
2022/04/18	2.4	27.75	13	27.86	27.80	-10.6	18,595	-0.06%
2022/04/15	8	28.51	3	28.55	28.40	5	18,348	0.03%
2022/04/14	13.5	28.77	5	29.24	28.60	8.5	18,334	0.05%
2022/04/13	17	29.45	28	29.45	29.55	-11	18,102	-0.06%
2022/04/12	7.8	29.46	56	29.41	29.60	-48.2	17,969	-0.27%
2022/04/11	4.1	29.63	17	29.69	29.65	-12.9	17,812	-0.07%
2022/04/08	11	29.26	1	29.10	29.50	10	17,646	0.06%
2022/04/07	6.5	29.63	2	29.63	29.10	4.5	17,519	0.03%
2022/04/06	1.1	29.27	7	29.19	29.75	-6	17,130	-0.03%
2022/04/01	2	28.45	1	28.40	28.50	1	16,701	0.01%
2022/03/31	1	28.60	2	28.43	28.45	-1	16,554	-0.01%
2022/03/30	6.9	27.81	7	27.86	28.00	-0.1	16,221	0.00%
2022/03/29	6	27.69	4	27.69	27.65	2	15,994	0.01%
2022/03/28	0	0.00	1.2	27.60	27.80	-1.2	15,957	-0.01%
2022/03/25	10.2	27.70	6	27.70	27.75	4.2	15,883	0.03%
2022/03/24	1	27.60	5	27.60	27.60	-4	15,791	-0.03%
2022/03/23	16	27.42	21.5	27.45	27.50	-5.5	15,821	-0.03%
2022/03/22	0.1	27.00	17.8	27.19	27.20	-17.6	15,653	-0.11%
2022/03/17	0	0.00	4	26.45	26.55	-4	15,079	-0.03%
2022/03/16	2	26.20	3	26.18	26.30	-1	14,874	-0.01%
2022/03/15	0.2	25.90	0	0.00	25.90	0.2	14,711	0.00%
2022/03/14	1	25.75	0	0.00	25.95	1	14,695	0.01%
2022/03/11	5	25.55	0	0.00	25.60	5	14,709	0.03%
2022/03/10	0.2	25.60	12	25.60	25.75	-11.8	14,721	-0.08%
2022/03/09	5	25.17	0	0.00	25.10	5	14,629	0.03%
2022/03/08	9.3	25.10	9	25.07	25.05	0.3	14,503	0.00%
2022/03/07	11	25.30	20	25.33	25.50	-9	14,280	-0.06%
2022/03/04	10.2	25.85	1	25.90	26.00	9.2	14,549	0.06%
2022/03/03	3	26.15	0	0.00	26.25	3	14,587	0.02%
2022/03/02	0	0.00	3	26.13	26.25	-3	14,666	-0.02%
2022/03/01	2.1	25.67	2.3	26.04	26.10	-0.2	14,606	0.00%
2022/02/25	4	25.56	0	0.00	25.70	4	14,418	0.03%
2022/02/24	8	25.76	24	25.86	25.85	-16	13,978	-0.11%
2022/02/23	1.8	26.20	0	0.00	26.25	1.8	13,716	0.01%
2022/02/22	3	25.95	1.6	26.09	26.20	1.4	13,725	0.01%
2022/02/21	0	0.00	0.1	26.38	26.35	-0.1	13,701	0.00%
2022/02/18	26.1	26.44	0	0.00	26.35	26.1	13,812	0.19%
2022/02/17	0	0.00	53.8	26.55	26.60	-53.8	13,849	-0.39%
2022/02/16	5	26.35	0	0.00	26.35	5	13,860	0.04%
2022/02/15	2.6	26.31	1	26.35	26.20	1.6	13,890	0.01%
2022/02/14	5	26.19	0	0.00	26.40	5	13,880	0.04%
2022/02/11	16	26.43	0	0.00	26.55	16	13,718	0.12%
2022/02/10	6.3	26.43	1	26.40	26.60	5.3	13,790	0.04%
2022/02/09	0.2	26.25	19	26.51	26.55	-18.8	13,764	-0.14%
2022/02/08	1.2	26.11	7	26.14	26.20	-5.8	13,636	-0.04%
2022/02/07	2	25.50	5	25.60	25.75	-3	13,397	-0.02%
2022/01/26	1	24.90	3.1	25.07	25.15	-2.1	13,050	-0.02%
2022/01/25	4.3	24.84	4	24.75	25.10	0.3	13,017	0.00%
2022/01/24	3.1	24.95	3.2	25.11	25.15	-0.2	12,765	0.00%
2022/01/21	15	25.10	0	0.00	25.20	15	12,770	0.12%
2022/01/20	0	25.30	2	25.40	25.50	-2	12,567	-0.02%
2022/01/19	0	0.00	6	25.22	25.35	-6	12,445	-0.05%
2022/01/18	6	25.33	1	25.25	25.35	5	12,468	0.04%
2022/01/17	2	25.25	20	25.25	25.35	-18	12,371	-0.15%
2022/01/14	13	25.52	3	25.42	25.50	10	12,245	0.08%
2022/01/13	3	25.55	7.4	25.59	25.80	-4.4	12,173	-0.04%
2022/01/12	11	25.45	1	25.55	25.55	10	11,969	0.08%
2022/01/11	1.2	25.38	4.1	25.30	25.45	-2.9	11,936	-0.02%
2022/01/10	0	0.00	0.8	25.00	25.10	-0.8	11,772	-0.01%
2022/01/07	8	25.00	12	25.00	25.00	-4	11,806	-0.03%
2022/01/06	7.3	24.67	1	24.75	24.80	6.3	11,623	0.05%
2022/01/05	0	0.00	1	24.55	24.65	-1	11,484	-0.01%
2022/01/04	0.2	24.40	10.1	24.45	24.50	-9.9	11,607	-0.09%
2022/01/03	0	0.00	2	24.68	24.40	-2	11,606	-0.02%
2021/12/30	5.9	24.59	0	0.00	24.50	5.9	11,545	0.05%
2021/12/29	2	24.50	2.1	24.50	24.55	-0.1	11,615	0.00%
2021/12/28	1	24.30	1	24.25	24.35	0	11,614	0.00%
2021/12/27	0	0.00	1	24.25	24.25	-1	11,573	-0.01%
2021/12/24	1.1	24.15	0	0.00	24.20	1.1	11,784	0.01%
2021/12/23	1	24.10	0	24.15	24.15	1	11,908	0.01%
2021/12/22	1.1	24.10	0	0.00	24.10	1.1	12,045	0.01%
2021/12/20	0	0.00	15	23.90	23.95	-15	12,072	-0.12%
2021/12/17	6	24.10	2	24.08	24.15	4	12,008	0.03%
2021/12/16	2	23.90	0	0.00	23.95	2	11,898	0.02%
2021/12/15	0.1	24.00	0	0.00	23.90	0.1	12,243	0.00%
2021/12/14	1	23.85	10	23.90	23.90	-9	12,569	-0.07%
2021/12/13	0	0.00	1	24.35	24.10	-1	12,520	-0.01%
2021/12/09	6.1	23.97	1	24.00	24.00	5.1	12,461	0.04%
2021/12/08	3	23.97	11	24.00	24.00	-8	12,429	-0.06%
2021/12/07	0	0.00	2	23.83	24.00	-2	12,364	-0.02%
2021/12/06	3	23.60	0.3	23.80	23.80	2.7	12,355	0.02%
2021/12/03	7	23.66	5	23.70	23.75	2	12,455	0.02%
2021/12/02	1	23.70	0	0.00	23.70	1	12,452	0.01%
2021/11/30	1	23.25	0	0.00	23.10	1	12,353	0.01%
2021/11/29	19	23.35	0.1	23.40	23.30	18.9	11,718	0.16%
2021/11/26	4	23.50	19.2	23.53	23.50	-15.2	11,677	-0.13%
2021/11/25	3	23.65	0	0.00	23.80	3	11,846	0.03%
2021/11/23	6.1	23.61	4	23.60	23.60	2.1	12,109	0.02%
2021/11/22	1	23.70	1	23.60	23.70	0	12,531	0.00%
2021/11/19	2	23.75	10	23.73	23.75	-8	12,989	-0.06%
2021/11/18	6	23.98	25.9	23.97	24.00	-19.9	13,360	-0.15%
2021/11/17	2	23.60	7	23.77	23.85	-5	13,323	-0.04%
2021/11/16	0	0.00	1	23.50	23.60	-1	13,402	-0.01%
2021/11/15	0	0.00	9.3	23.56	23.50	-9.3	13,513	-0.07%
2021/11/12	1	23.15	14	23.28	23.40	-13	13,464	-0.10%
2021/11/11	5	23.10	1	23.10	23.15	4	13,651	0.03%
2021/11/10	0	0.00	6	23.08	23.10	-6	13,777	-0.04%
2021/11/09	0	0.00	2	22.98	23.05	-2	13,822	-0.01%
2021/11/08	0	0.00	6	22.96	23.00	-6	13,749	-0.04%
2021/11/05	0	0.00	1.3	22.95	23.00	-1.3	13,791	-0.01%
2021/11/04	0.1	22.95	0	0.00	22.95	0.1	13,743	0.00%
2021/11/03	0.1	22.95	0	0.00	22.95	0.1	13,836	0.00%
2021/11/02	0	0.00	34.2	22.87	22.95	-34.2	13,927	-0.25%
2021/11/01	2	22.90	3.4	22.90	22.85	-1.4	13,985	-0.01%
2021/10/29	0	0.00	0.4	22.85	22.90	-0.4	13,998	0.00%
2021/10/28	2	22.85	0	22.90	22.90	2	13,916	0.01%
2021/10/26	0	0.00	2	22.90	22.90	-2	14,081	-0.01%
2021/10/25	0	0.00	1	22.80	22.80	-1	13,961	-0.01%
2021/10/22	0.2	22.80	1	22.80	22.80	-0.8	14,068	-0.01%
2021/10/20	0	0.00	2	22.78	22.80	-2	14,108	-0.01%
2021/10/19	0	0.00	5.1	22.78	22.80	-5.1	14,230	-0.04%
2021/10/18	0	0.00	3	22.70	22.70	-3	14,205	-0.02%
2021/10/15	0	0.00	74.1	22.55	22.60	-74.1	14,220	-0.52%
2021/10/14	0	0.00	1.1	22.42	22.40	-1.1	14,164	-0.01%
2021/10/13	3	22.42	31.3	22.45	22.45	-28.3	14,276	-0.20%
2021/10/08	0.5	22.55	1	22.45	22.40	-0.5	14,207	0.00%
2021/10/07	0	0.00	40.5	22.60	22.55	-40.5	14,274	-0.28%
2021/10/06	0.1	22.35	0	0.00	22.40	0.1	14,279	0.00%
2021/10/05	0	0.00	5	22.45	22.35	-5	14,240	-0.04%
2021/10/04	0.4	22.45	32.5	22.40	22.45	-32	14,218	-0.23%
2021/10/01	2.1	22.35	0	0.00	22.40	2.1	14,208	0.01%
2021/09/30	0	0.00	2	22.50	22.55	-2	14,047	-0.01%
2021/09/29	0	0.00	3	22.45	22.55	-3	13,960	-0.02%
2021/09/27	1	22.55	40.1	22.60	22.60	-39.1	13,842	-0.28%
2021/09/24	0.2	22.65	0	0.00	22.60	0.2	13,838	0.00%
2021/09/23	0.2	22.45	3	22.50	22.50	-2.8	13,891	-0.02%
2021/09/22	4.2	22.19	0	0.00	22.25	4.2	13,936	0.03%
2021/09/17	0.2	22.73	0	0.00	22.50	0.2	13,614	0.00%
2021/09/14	0.1	22.65	0	0.00	22.70	0.1	13,385	0.00%
2021/09/13	2	22.50	0	0.00	22.60	2	13,394	0.01%
2021/09/10	2	22.45	2	22.50	22.50	0	13,508	0.00%
2021/09/09	6	22.40	0	0.00	22.35	6	13,836	0.04%
2021/09/08	0	22.50	2	22.40	22.55	-2	13,836	-0.01%
2021/09/07	2	22.55	21	22.50	22.55	-19	13,793	-0.14%
2021/09/06	1	22.75	13	22.76	22.65	-12	13,824	-0.09%
2021/09/03	0.2	22.70	0	0.00	22.80	0.2	13,838	0.00%
2021/09/02	11	22.60	2	22.65	22.60	9	13,843	0.07%
2021/09/01	2.1	22.75	0	0.00	22.85	2.1	13,752	0.02%
2021/08/31	3	22.65	1	22.60	22.90	2	13,706	0.01%
2021/08/30	2	22.65	3.1	22.65	22.80	-1.1	13,469	-0.01%
2021/08/27	0	0.00	3	22.10	22.45	-3	13,317	-0.02%
2021/08/26	14.3	21.99	0.4	22.10	22.10	14	13,130	0.11%
2021/08/25	3	23.03	29	23.08	23.05	-26	12,765	-0.20%
2021/08/24	7	23.06	51.1	23.04	23.10	-44.1	12,247	-0.36%
2021/08/23	0	23.00	1	23.05	23.05	-1	11,894	-0.01%
2021/08/20	0	0.00	5	23.00	23.00	-5	11,824	-0.04%
2021/08/19	1	23.05	0	0.00	23.00	1	12,066	0.01%
2021/08/18	0	0.00	3	23.12	23.15	-3	11,913	-0.03%
2021/08/17	0	0.00	22.8	23.01	23.15	-22.8	11,877	-0.19%
2021/08/16	2	22.95	52.6	22.98	23.00	-50.6	11,648	-0.43%
2021/08/13	12	23.04	1.1	23.05	23.10	10.9	11,574	0.09%
2021/08/10	2	23.00	10	22.95	23.00	-8	11,701	-0.07%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/06	1	22.95	4	23.04	23.00	-3	12,215	-0.02%
2021/08/05	0	0.00	6.9	23.00	23.10	-6.9	12,567	-0.06%
2021/08/04	0	0.00	43	22.97	23.00	-43	13,387	-0.32%
2021/08/03	0	0.00	1	22.95	23.00	-1	13,574	-0.01%
2021/08/02	0	0.00	0.1	22.80	22.95	-0.1	13,711	0.00%
2021/07/30	1	22.75	12	22.90	22.75	-11	13,755	-0.08%
2021/07/28	2	22.75	35	22.79	22.80	-33	13,804	-0.24%
2021/07/27	2	22.85	0	0.00	22.90	2	14,110	0.01%
2021/07/26	1	22.90	0	0.00	22.85	1	14,583	0.01%
2021/07/23	8	23.02	0	0.00	23.00	8	14,578	0.05%
2021/07/22	1	22.90	6	22.91	22.95	-5	14,534	-0.03%
2021/07/21	5	22.76	2	22.85	22.85	3	14,517	0.02%
2021/07/20	4	22.80	2	22.85	22.75	2	14,656	0.01%
2021/07/19	2	22.80	0.1	22.90	23.00	1.9	14,673	0.01%
2021/07/16	0.3	22.85	2	22.90	22.95	-1.7	14,780	-0.01%
2021/07/15	0	0.00	17	22.86	22.85	-17	14,887	-0.11%
2021/07/14	2	22.80	8	22.86	22.90	-6	14,975	-0.04%
2021/07/13	4.5	22.76	2	22.75	22.80	2.5	15,143	0.02%
2021/07/12	5	22.74	3	22.73	22.70	2	15,188	0.01%
2021/07/09	1	22.60	2	22.55	22.65	-1	15,270	-0.01%
2021/07/08	1	22.50	10	22.55	22.55	-9	15,284	-0.06%
2021/07/07	1	22.45	0	0.00	22.50	1	15,334	0.01%
2021/07/06	0	0.00	5.6	22.56	22.60	-5.6	15,402	-0.04%
2021/07/05	1	22.50	7.1	22.50	22.60	-6.1	15,468	-0.04%
2021/07/02	0	0.00	1	22.45	22.45	-1	15,504	-0.01%
2021/07/01	10	22.50	0	0.00	22.50	10	15,588	0.06%
2021/06/30	6.5	22.60	10	22.65	22.70	-3.5	15,659	-0.02%
2021/06/29	6	22.55	0	0.00	22.55	6	15,697	0.04%
2021/06/28	2	22.58	1	22.50	22.60	1	15,821	0.01%
2021/06/25	0	0.00	0.8	22.35	22.45	-0.8	15,888	0.00%
2021/06/24	4	22.38	1.1	22.39	22.35	2.9	16,016	0.02%
2021/06/23	5	22.45	1	22.40	22.40	4	16,136	0.02%
2021/06/22	2	22.30	3	22.30	22.25	-1	16,061	-0.01%
2021/06/21	1	22.00	10	22.06	22.35	-9	16,091	-0.06%
2021/06/18	3	22.15	10.5	22.29	22.10	-7.5	16,007	-0.05%
2021/06/17	0.1	22.25	1	22.25	22.30	-0.9	15,716	-0.01%
2021/06/16	1	22.20	0	0.00	22.30	1	16,117	0.01%
2021/06/15	2.5	22.28	30	22.30	22.30	-27.5	16,149	-0.17%
2021/06/11	0	0.00	1	22.10	22.20	-1	16,403	-0.01%
2021/06/10	30.6	22.00	1	22.10	22.10	29.6	16,643	0.18%
2021/06/08	1	22.10	5	22.18	22.15	-4	16,868	-0.02%
2021/06/07	0	0.00	4	22.20	22.10	-4	17,111	-0.02%
2021/06/04	2.1	22.15	0	0.00	22.25	2.1	17,260	0.01%
2021/06/03	2	22.20	0	0.00	22.25	2	17,736	0.01%
2021/06/02	0	0.00	7	22.24	22.30	-7	17,919	-0.04%
2021/06/01	5	22.15	6	22.13	22.20	-1	17,974	-0.01%
2021/05/31	5	22.00	10.1	21.85	22.00	-5.1	18,220	-0.03%
2021/05/28	1.3	21.81	6	21.83	21.85	-4.7	18,356	-0.03%
2021/05/27	4	21.58	0	0.00	21.70	4	18,689	0.02%
2021/05/26	0	0.00	2	21.80	21.80	-2	18,767	-0.01%
2021/05/25	4	21.64	1.5	21.70	21.75	2.5	18,950	0.01%
2021/05/24	1.5	21.53	2	21.50	21.50	-0.5	18,997	0.00%
2021/05/21	0	0.00	10	21.85	21.65	-10	19,245	-0.05%
2021/05/20	1	21.45	0	0.00	21.55	1	19,338	0.01%
2021/05/18	1	21.60	0	21.60	21.65	1	19,349	0.01%
2021/05/17	7	21.04	13.2	21.11	21.10	-6.2	19,591	-0.03%
2021/05/14	2.4	21.61	6	21.60	21.70	-3.6	19,253	-0.02%
2021/05/13	19	21.57	0	0.00	21.45	19	19,039	0.10%
2021/05/12	18	21.44	41.4	21.77	21.50	-23.4	18,657	-0.13%
2021/05/11	5	22.46	2.6	22.60	22.40	2.4	17,762	0.01%
2021/05/10	25	22.72	5	22.80	22.80	20	17,585	0.11%
2021/05/07	0	0.00	10	22.50	22.50	-10	17,731	-0.06%
2021/05/06	0.5	22.40	29.8	22.42	22.35	-29.3	17,811	-0.16%
2021/05/05	30	22.32	3	22.35	22.20	27	17,760	0.15%
2021/05/04	25.2	22.31	20	22.15	22.25	5.2	17,799	0.03%
2021/05/03	16.8	22.33	2.1	22.54	22.40	14.7	17,488	0.08%
2021/04/29	1.1	22.90	3.3	22.95	22.90	-2.2	17,233	-0.01%
2021/04/28	10	22.88	2	22.90	23.00	8	17,252	0.05%
2021/04/27	3	22.92	0	0.00	22.95	3	17,516	0.02%
2021/04/26	10	22.87	0	0.00	23.00	10	17,539	0.06%
2021/04/23	4.2	22.80	0	0.00	22.75	4.2	17,481	0.02%
2021/04/22	6	22.90	6.1	22.90	22.90	-0.1	17,542	0.00%
2021/04/21	27	22.95	11.1	22.90	22.90	16	17,411	0.09%
2021/04/20	11	22.90	7.4	22.89	22.90	3.6	17,307	0.02%
2021/04/19	6	22.91	4	22.86	23.00	2	17,248	0.01%
2021/04/16	0	0.00	15.3	22.59	22.70	-15.3	17,151	-0.09%
2021/04/15	0	0.00	13	22.46	22.50	-13	17,364	-0.07%
2021/04/14	0	0.00	11	22.25	22.25	-11	17,322	-0.06%
2021/04/13	3	22.22	6	22.24	22.25	-3	17,373	-0.02%
2021/04/12	12	22.10	5	22.10	22.15	7	17,373	0.04%
2021/04/09	0.5	22.10	1	22.10	22.10	-0.5	17,436	0.00%
2021/04/08	13	22.15	0	0.00	22.10	13	17,463	0.07%
2021/04/07	0	0.00	6	22.20	22.20	-6	17,684	-0.03%
2021/04/06	0	0.00	10.1	22.11	22.10	-10.1	17,678	-0.06%
2021/04/01	2	22.15	2.1	22.10	22.05	-0.1	17,607	0.00%
2021/03/31	0	0.00	2	22.20	22.20	-2	17,499	-0.01%
2021/03/30	10	22.20	9.1	22.18	22.25	0.9	17,349	0.00%
2021/03/29	2	22.15	5.1	22.15	22.20	-3.1	17,225	-0.02%
2021/03/26	0	0.00	9	22.05	22.05	-9	17,110	-0.05%
2021/03/25	7	22.00	14	22.00	22.05	-7	16,997	-0.04%
2021/03/24	0	0.00	1	21.90	21.90	-1	17,042	-0.01%
2021/03/23	0	0.00	6	21.80	21.85	-6	17,006	-0.04%
2021/03/22	0	0.00	2	21.80	21.85	-2	17,098	-0.01%
2021/03/19	8	21.63	2	21.75	21.50	6	17,165	0.03%
2021/03/18	15	21.90	16	21.94	21.95	-1	16,788	-0.01%
2021/03/17	15	21.92	0	0.00	21.90	15	16,831	0.09%
2021/03/16	3	22.05	3	22.10	22.15	0	16,770	0.00%
2021/03/15	2	21.93	0	0.00	21.95	2	17,043	0.01%
2021/03/12	2.8	21.64	0	0.00	21.75	2.8	17,330	0.02%
2021/03/11	3	21.65	1.7	21.65	21.60	1.3	17,493	0.01%
2021/03/10	10	21.60	12	21.55	21.60	-2	17,361	-0.01%
2021/03/09	2	21.40	168	21.50	21.50	-166	17,252	-0.96%	大賣/鉅額交易
2021/03/08	0	0.00	4	21.18	21.10	-4	16,883	-0.02%
2021/03/05	0	0.00	6	21.10	21.10	-6	16,766	-0.04%
2021/03/04	5	21.05	2	21.20	21.05	3	17,400	0.02%
2021/03/03	1	21.25	10	21.35	21.25	-9	17,280	-0.05%
2021/03/02	3	21.33	2.4	21.30	21.15	0.6	17,097	0.00%
2021/02/26	3	21.02	0	0.00	20.85	3	16,741	0.02%
2021/02/25	1	21.20	20	21.28	21.35	-19	16,235	-0.12%
2021/02/24	6	21.22	0	0.00	21.10	6	16,143	0.04%
2021/02/23	10	21.00	2	21.00	21.10	8	16,111	0.05%
2021/02/22	155.3	20.95	3	20.95	20.80	152.3	15,976	0.95%	大買/鉅額交易
2021/02/19	0.2	20.85	0	0.00	20.90	0.2	16,074	0.00%
2021/02/18	1.5	20.87	0.3	20.95	20.85	1.2	16,145	0.01%
2021/02/17	1.3	20.77	0	0.00	20.80	1.3	16,250	0.01%
2021/02/05	5	20.60	30	20.57	20.60	-25	15,959	-0.16%
2021/02/04	3	20.35	0	0.00	20.40	3	16,049	0.02%
2021/02/03	4	20.41	5	20.50	20.40	-1	16,418	-0.01%
2021/02/02	5	20.45	13.3	20.45	20.40	-8.3	16,717	-0.05%
2021/02/01	1.1	20.41	0	20.45	20.30	1	16,805	0.01%
2021/01/29	30.3	20.27	0	0.00	20.20	30.3	16,838	0.18%
2021/01/28	9	20.36	1	20.35	20.35	8	16,605	0.05%
2021/01/27	1	20.50	0.1	20.60	20.40	0.9	16,491	0.01%
2021/01/26	22	20.52	0.2	20.55	20.45	21.8	16,490	0.13%
2021/01/25	19	20.51	5.1	20.65	20.70	13.9	16,461	0.08%
2021/01/22	6	20.41	0	0.00	20.40	6	16,638	0.04%
2021/01/21	100	20.58	1	20.60	20.50	99	16,522	0.60%
2021/01/20	13.1	20.70	2	20.60	20.50	11.1	16,491	0.07%
2021/01/19	15	20.95	0.2	20.95	20.90	14.8	16,147	0.09%
2021/01/18	11	20.91	0	0.00	20.95	11	16,144	0.07%
2021/01/15	10	21.15	2	21.25	21.05	8	16,036	0.05%
2021/01/14	5	21.25	0	0.00	21.30	5	16,029	0.03%
2021/01/13	10	21.25	0	0.00	21.25	10	16,070	0.06%
2021/01/12	8	21.24	5	21.30	21.30	3	16,086	0.02%
2021/01/11	5	21.40	1	21.45	21.50	4	16,130	0.02%
2021/01/08	109	21.17	35	21.44	21.50	74	16,091	0.46%	大買/
2021/01/07	5	21.10	1	21.05	21.25	4	15,881	0.03%
2021/01/06	30	21.06	4.1	21.05	21.00	25.9	15,806	0.16%
2021/01/05	10	21.15	0	0.00	21.25	10	15,685	0.06%
2021/01/04	11	21.19	3	21.15	21.10	8	15,707	0.05%
2020/12/31	7	21.20	0	0.00	21.35	7	15,600	0.04%
2020/12/30	3	21.05	5	21.20	21.35	-2	15,531	-0.01%
2020/12/29	21	20.82	0	0.00	20.90	21	15,347	0.14%
2020/12/28	14	20.79	0	0.00	20.80	14	15,271	0.09%
2020/12/25	3	20.75	0	0.00	20.80	3	15,315	0.02%
2020/12/23	0	0.00	5	20.75	20.70	-5	15,549	-0.03%
2020/12/22	12	20.76	8.2	20.84	20.70	3.8	15,733	0.02%
2020/12/21	1	20.75	0	0.00	20.80	1	16,113	0.01%
2020/12/17	10	20.70	2	20.70	20.70	8	16,399	0.05%
2020/12/16	1	20.70	0	0.00	20.75	1	16,431	0.01%
2020/12/15	2	20.55	0	0.00	20.60	2	16,446	0.01%
2020/12/14	16	20.69	2	20.78	20.65	14	16,425	0.09%
2020/12/11	5.7	20.71	5.1	20.80	20.85	0.6	16,384	0.00%
2020/12/10	19	20.54	0	0.00	20.60	19	16,209	0.12%
2020/12/09	5.2	20.58	10	20.55	20.60	-4.8	15,936	-0.03%
2020/12/08	21.6	20.84	15	20.85	20.85	6.6	15,427	0.04%
2020/12/07	0	0.00	15	21.20	21.30	-15	15,022	-0.10%
2020/12/04	1	21.35	0	0.00	21.35	1	14,919	0.01%
2020/12/03	20	21.25	0.2	21.34	21.25	19.8	14,870	0.13%
2020/12/02	1.2	21.22	0	0.00	21.35	1.2	14,919	0.01%
2020/12/01	20.1	21.28	3	21.30	21.40	17.1	15,101	0.11%
2020/11/30	2	21.30	6	21.35	21.30	-4	15,230	-0.03%
2020/11/27	0.9	21.50	0	0.00	21.40	0.9	14,897	0.01%
2020/11/23	10	21.65	3	21.58	21.60	7	15,409	0.05%
2020/11/19	0	0.00	0.2	21.70	21.70	-0.2	15,365	0.00%
2020/11/17	0	0.00	3	21.55	21.65	-3	15,116	-0.02%
2020/11/16	1	21.55	4	21.55	21.65	-3	15,413	-0.02%
2020/11/13	0	0.00	5	21.35	21.50	-5	15,386	-0.03%
2020/11/11	0.8	21.60	15.7	21.64	21.75	-14.9	15,461	-0.10%
2020/11/10	0	0.00	15	21.37	21.45	-15	15,358	-0.10%
2020/11/09	3	21.07	26	21.12	21.05	-23	15,268	-0.15%
2020/11/06	1	20.70	8	20.88	20.90	-7	15,375	-0.05%
2020/11/05	0	0.00	1	20.70	20.80	-1	15,553	-0.01%
2020/11/03	4	20.45	0	0.00	20.60	4	17,096	0.02%
2020/11/02	9	20.18	0	0.00	20.45	9	17,755	0.05%
2020/10/30	1	20.10	0	0.00	20.05	1	18,137	0.01%
2020/10/29	6.1	20.18	0	0.00	20.15	6.1	18,163	0.03%
2020/10/28	2.2	20.28	0	0.00	20.30	2.2	18,424	0.01%
2020/10/27	0	0.00	6.4	20.26	20.40	-6.4	18,600	-0.03%
2020/10/26	8.1	20.30	0	0.00	20.40	8.1	19,031	0.04%
2020/10/23	2	20.23	0	0.00	20.30	2	19,443	0.01%
2020/10/22	1	20.20	2	20.40	20.40	-1	19,734	-0.01%
2020/10/21	1	20.25	0	0.00	20.20	1	19,868	0.01%
2020/10/20	1	20.25	0	0.00	20.25	1	19,924	0.01%
2020/10/19	3	20.43	0	0.00	20.35	3	19,994	0.02%
2020/10/16	1	20.40	0	0.00	20.30	1	20,192	0.00%
2020/10/15	3	20.42	0	0.00	20.45	3	20,375	0.01%
2020/10/13	3	20.58	0	0.00	20.65	3	20,613	0.01%
2020/10/12	0	0.00	0.1	20.85	20.75	-0.1	20,746	0.00%
2020/10/08	0	0.00	0	20.85	20.80	0	20,795	0.00%
2020/10/07	2	20.75	0	0.00	20.70	2	20,850	0.01%
2020/10/06	0	0.00	5	20.80	20.85	-5	21,024	-0.02%
2020/10/05	9	20.61	0	0.00	20.65	9	21,185	0.04%
2020/09/30	0	0.00	1	20.65	20.55	-1	21,281	0.00%
2020/09/29	1	20.60	0	0.00	20.60	1	21,381	0.00%
2020/09/28	2	20.40	10	20.40	20.60	-8	21,493	-0.04%
2020/09/25	2	20.15	5	20.10	20.15	-3	21,576	-0.01%
2020/09/24	14	19.96	14	19.92	19.90	0	21,593	0.00%
2020/09/23	5	20.22	1	20.20	20.20	4	21,306	0.02%
2020/09/22	3	20.50	0	0.00	20.45	3	21,229	0.01%
2020/09/18	1	20.85	0	0.00	20.90	1	21,191	0.00%
2020/09/17	4	20.85	1.9	20.95	20.85	2.1	21,134	0.01%
2020/09/16	5.6	21.01	1.2	21.01	21.05	4.4	21,189	0.02%
2020/09/15	7	20.90	5	20.90	21.00	2	21,158	0.01%
2020/09/14	0	0.00	2	20.80	20.90	-2	21,452	-0.01%
2020/09/11	11	20.82	1	20.80	20.90	10	21,704	0.05%
2020/09/10	5	20.75	0	0.00	20.90	5	21,867	0.02%
2020/09/09	10	20.70	4	20.80	20.90	6	22,015	0.03%
2020/09/08	4	20.84	0	0.00	20.95	4	22,113	0.02%
2020/09/04	15	20.77	11	20.80	20.70	4	22,636	0.02%
2020/09/03	10	20.86	3.2	20.91	20.90	6.8	22,626	0.03%
2020/09/02	26	20.92	3	20.95	20.95	23	22,613	0.10%
2020/09/01	21	21.16	2	21.25	21.15	19	22,376	0.08%
2020/08/31	6	21.26	0	0.00	21.25	6	22,326	0.03%
2020/08/28	0	0.00	2	21.35	21.40	-2	22,284	-0.01%
2020/08/27	11	21.30	4	21.35	21.25	7	22,554	0.03%
2020/08/26	3	21.35	0	0.00	21.40	3	22,568	0.01%
2020/08/25	76	21.40	10	21.40	21.40	66	22,686	0.29%
2020/08/24	2	21.40	0	0.00	21.35	2	23,389	0.01%
2020/08/21	5	21.48	0.7	21.60	21.55	4.3	23,510	0.02%
2020/08/20	29	21.48	0	0.00	21.35	29	23,586	0.12%
2020/08/19	64	21.85	0	0.00	21.80	64	23,248	0.28%
2020/08/18	15	21.72	0	0.00	21.85	15	23,146	0.06%
2020/08/17	14	21.73	0	0.00	21.85	14	23,119	0.06%
2020/08/14	20	21.70	52	21.70	21.65	-32	23,106	-0.14%
2020/08/13	7	21.80	0.9	21.95	21.85	6.1	22,898	0.03%
2020/08/12	20	21.77	2	21.75	21.80	18	22,848	0.08%
2020/08/11	9	21.99	0	0.00	21.90	9	22,657	0.04%
2020/08/10	5	22.06	0.1	22.20	22.05	5	22,512	0.02%
2020/08/07	110.5	22.06	0	0.00	22.05	110.5	22,375	0.49%	大買/鉅額交易
2020/08/06	82	23.85	22	23.83	23.90	60	21,100	0.28%
2020/08/05	0	0.00	26.5	23.70	23.70	-26.5	20,604	-0.13%
2020/08/04	10	23.45	0	0.00	23.45	10	20,273	0.05%
2020/08/03	5	23.35	0	0.00	23.35	5	20,124	0.02%
2020/07/31	2	23.70	1	23.70	23.60	1	19,865	0.01%
2020/07/30	21	23.55	8	23.78	23.80	13	19,824	0.07%
2020/07/29	4	23.59	9	23.54	23.55	-5	19,509	-0.03%
2020/07/27	18	23.04	2	23.05	23.00	16	19,502	0.08%
2020/07/24	3	23.28	17	23.30	23.25	-14	19,610	-0.07%
2020/07/23	5	23.40	5	23.40	23.40	0	19,689	0.00%
2020/07/22	0	0.00	14	23.46	23.50	-14	19,983	-0.07%
2020/07/21	0.5	23.20	11.1	23.27	23.20	-10.6	20,274	-0.05%
2020/07/20	1	23.15	3	23.20	23.10	-2	20,291	-0.01%
2020/07/17	16	23.15	35	23.16	23.10	-19	20,389	-0.09%
2020/07/16	10	23.05	1	23.05	23.00	9	20,541	0.04%
2020/07/15	0	0.00	6	23.05	23.10	-6	20,460	-0.03%
2020/07/14	10	23.00	2	23.05	22.95	8	20,634	0.04%
2020/07/13	0	0.00	4.4	22.95	23.00	-4.4	20,771	-0.02%
2020/07/10	11	22.95	6	22.95	23.00	5	20,880	0.02%
2020/07/09	1	23.15	4	23.20	23.10	-3	20,974	-0.01%
2020/07/08	0	0.00	1	23.20	23.15	-1	21,036	0.00%
2020/07/07	0	0.00	7.8	23.26	23.20	-7.8	21,085	-0.04%
2020/07/06	10	23.15	12	23.15	23.25	-2	21,036	-0.01%
2020/07/03	4.5	22.91	12	23.00	22.95	-7.5	20,969	-0.04%
2020/07/02	0	0.00	0.6	22.90	22.90	-0.6	21,013	0.00%
2020/07/01	14	22.70	0	0.00	22.75	14	21,091	0.07%
2020/06/30	1	22.65	2	22.70	22.65	-1	21,044	0.00%
2020/06/29	3	22.60	0	0.00	22.65	3	21,241	0.01%
2020/06/24	2	22.80	4	22.70	22.70	-2	21,403	-0.01%
2020/06/23	6	22.70	2	22.75	22.75	4	21,747	0.02%
2020/06/22	2	22.60	0	0.00	22.65	2	21,869	0.01%
2020/06/19	9	22.52	0	0.00	22.50	9	22,331	0.04%
2020/06/18	3	22.65	0	0.00	22.60	3	22,537	0.01%
2020/06/17	6	22.72	0	0.00	22.80	6	22,695	0.03%
2020/06/16	2	22.88	15	22.88	22.75	-13	23,541	-0.06%
2020/06/15	1	22.70	1	22.65	22.60	0	24,996	0.00%
2020/06/12	9	22.47	40	22.63	22.85	-31	25,738	-0.12%
2020/06/11	21	23.49	5	23.45	23.00	16	26,333	0.06%
2020/06/10	6	23.30	18.2	23.34	23.50	-12.2	26,541	-0.05%
2020/06/09	3	23.12	0	0.00	23.10	3	27,478	0.01%
2020/06/08	0	0.00	3	23.23	23.20	-3	28,057	-0.01%
2020/06/05	3	23.10	19.6	23.20	23.15	-16.6	28,075	-0.06%
2020/06/04	3	23.17	1	23.30	23.15	2	28,505	0.01%
2020/06/03	5	23.26	1.5	23.13	23.20	3.5	28,829	0.01%
2020/06/02	17	23.09	1	23.05	23.10	16	28,794	0.06%
2020/06/01	3	23.00	10	22.97	22.95	-7	28,723	-0.02%
2020/05/28	7	22.56	0	0.00	22.50	7	28,147	0.02%
2020/05/27	5	22.45	7.7	22.59	22.60	-2.7	28,477	-0.01%
2020/05/26	1	22.30	1	22.30	22.30	0	28,564	0.00%
2020/05/25	62	21.94	0	0.00	22.10	62	28,663	0.22%
2020/05/22	8	22.00	18	22.03	21.95	-10	28,784	-0.03%
2020/05/21	4	22.15	3	22.20	22.20	1	28,738	0.00%
2020/05/20	3	22.05	1	22.10	22.10	2	28,722	0.01%
2020/05/19	0	0.00	11	22.06	22.10	-11	28,825	-0.04%
2020/05/18	12	21.80	0	0.00	21.80	12	28,773	0.04%
2020/05/15	16	21.86	3	21.82	21.80	13	28,813	0.05%
2020/05/14	8	21.85	10	21.85	21.90	-2	28,788	-0.01%
2020/05/13	19	21.96	0	0.00	21.95	19	28,675	0.07%
2020/05/12	2	21.98	0	0.00	21.95	2	28,629	0.01%
2020/05/11	5	22.10	3	22.10	22.00	2	28,507	0.01%
2020/05/08	2	21.90	0	0.00	21.75	2	28,415	0.01%
2020/05/07	1	21.75	10	21.70	21.75	-9	28,399	-0.03%
2020/05/06	1	21.70	0	0.00	21.65	1	28,314	0.00%
2020/05/05	3	21.78	0	0.00	21.80	3	28,213	0.01%
2020/05/04	27	21.69	0	0.00	21.65	27	28,264	0.10%
2020/04/30	3	22.07	18	22.17	22.05	-15	28,054	-0.05%
2020/04/29	5	21.70	17.2	21.63	21.65	-12.2	27,876	-0.04%
2020/04/28	14	21.25	3	21.25	21.30	11	27,816	0.04%
2020/04/27	28	20.99	8	21.00	21.00	20	28,550	0.07%
2020/04/24	19	20.51	7	20.44	20.60	12	28,270	0.04%
2020/04/23	2	19.88	0	0.00	19.95	2	27,791	0.01%
2020/04/22	8	19.91	0	0.00	19.95	8	27,573	0.03%
2020/04/21	18	20.28	72.1	20.24	20.10	-54.1	27,350	-0.20%
2020/04/20	0	0.00	0.2	20.95	20.85	-0.2	27,149	0.00%
2020/04/17	4	21.15	19	21.23	21.00	-15	27,172	-0.06%
2020/04/16	0	0.00	13	21.00	21.10	-13	26,963	-0.05%
2020/04/15	3	21.05	16	21.09	21.20	-13	26,808	-0.05%
2020/04/14	1	20.70	8.6	20.78	21.00	-7.6	26,794	-0.03%
2020/04/13	2	20.25	2	20.35	20.35	0	26,476	0.00%
2020/04/10	1	20.55	30	20.46	20.60	-29	26,350	-0.11%
2020/04/09	31	19.97	25.5	20.13	20.15	5.5	26,141	0.02%
2020/04/08	16	19.92	11	19.86	19.95	5	26,046	0.02%
2020/04/07	10	19.75	10	19.88	19.75	0	25,842	0.00%
2020/04/06	20	19.46	3	19.55	19.50	17	25,612	0.07%
2020/04/01	12	19.50	2	19.58	19.50	10	25,371	0.04%
2020/03/31	36	19.65	20	20.00	19.65	16	25,177	0.06%
2020/03/30	6	19.21	37	19.66	19.60	-31	24,766	-0.13%
2020/03/27	22	19.81	7	19.94	19.85	15	24,421	0.06%
2020/03/26	2	19.40	6	19.25	19.45	-4	23,970	-0.02%
2020/03/25	6	19.46	4	19.56	19.50	2	23,915	0.01%
2020/03/24	1	18.70	6	18.85	18.60	-5	23,630	-0.02%
2020/03/23	3	17.87	4	18.15	17.95	-1	23,369	0.00%
2020/03/20	24.9	18.33	33	18.44	18.65	-8.1	23,198	-0.03%
2020/03/19	97.5	17.54	11.7	17.75	17.25	85.7	22,229	0.39%
2020/03/18	24.5	19.06	2	19.30	19.05	22.5	20,736	0.11%
2020/03/17	11	19.42	2	19.60	19.45	9	19,882	0.05%
2020/03/16	10	20.20	12	20.39	20.10	-2	18,962	-0.01%
2020/03/13	49	20.38	4	20.05	21.15	45	18,356	0.25%
2020/03/12	25	21.85	123.2	22.17	21.80	-98.2	17,142	-0.57%	大賣/
2020/03/11	1	22.60	0	0.00	22.65	1	16,380	0.01%
2020/03/10	1	22.35	3.7	22.47	22.60	-2.7	16,170	-0.02%
2020/03/09	40	22.74	2	22.73	22.70	38	15,642	0.24%
2020/03/06	3	23.25	2.5	23.30	23.25	0.5	15,037	0.00%
2020/03/05	1	23.55	0	0.00	23.55	1	14,724	0.01%
2020/03/04	9	23.35	0	0.00	23.50	9	14,668	0.06%
2020/03/03	1	23.40	0	0.00	23.50	1	14,488	0.01%
2020/03/02	5	23.20	4.1	23.20	23.20	0.9	14,264	0.01%
2020/02/27	2	23.70	0	0.00	23.70	2	14,559	0.01%
2020/02/26	3	23.85	14	23.83	23.90	-11	14,324	-0.08%
2020/02/25	0	0.00	11.4	23.83	24.00	-11.4	14,066	-0.08%
2020/02/24	7	24.10	0	0.00	24.10	7	13,918	0.05%
2020/02/21	0	0.00	6	24.60	24.40	-6	13,810	-0.04%
2020/02/20	1	24.55	11	24.71	24.50	-10	13,714	-0.07%
2020/02/19	5	24.55	36	24.57	24.60	-31	13,555	-0.23%
2020/02/18	0	0.00	2	24.33	24.40	-2	13,428	-0.01%
2020/02/17	0	0.00	3	24.07	24.20	-3	13,343	-0.02%
2020/02/13	0	0.00	40	24.08	24.10	-40	13,349	-0.30%
2020/02/12	6	24.03	14	24.08	24.00	-8	13,399	-0.06%
2020/02/10	1	23.90	4.1	24.01	24.05	-3.1	13,321	-0.02%
2020/02/07	0	0.00	1	24.05	24.10	-1	13,408	-0.01%
2020/02/06	1	24.05	14	24.14	24.15	-13	13,448	-0.10%
2020/02/04	1	23.60	50	23.40	23.55	-49	13,309	-0.37%
2020/02/03	21	23.22	5	22.95	23.45	16	13,336	0.12%
2020/01/31	7.5	23.59	0	0.00	23.60	7.5	13,143	0.06%
2020/01/30	136	23.59	29	23.71	23.50	107	12,848	0.83%	大買/鉅額交易
2020/01/20	44	24.55	33	24.52	24.55	11	11,839	0.09%
2020/01/17	0	0.00	29	24.19	24.35	-29	11,632	-0.25%
2020/01/16	4	24.00	2	24.00	24.00	2	11,577	0.02%
2020/01/15	1	23.95	0	0.00	24.00	1	11,652	0.01%
2020/01/14	6	23.98	13	23.97	24.00	-7	11,648	-0.06%
2020/01/13	10	23.85	8	23.79	23.90	2	11,468	0.02%
2020/01/10	1	23.50	4	23.54	23.60	-3	11,338	-0.03%
2020/01/09	2	23.40	0	0.00	23.50	2	11,236	0.02%
2020/01/08	11	23.28	15	23.25	23.25	-4	11,153	-0.04%
2020/01/03	0	23.85	0	0.00	23.85	0	10,770	0.00%
2019/12/31	5	23.80	10	23.85	23.70	-5	10,678	-0.05%
2019/12/30	11	23.90	0	0.00	23.95	11	10,638	0.10%
2019/12/26	0	0.00	1.1	23.85	23.85	-1.1	10,649	-0.01%
2019/12/25	0	0.00	3	23.80	23.85	-3	10,913	-0.03%
2019/12/24	0	0.00	0.3	23.85	23.85	-0.3	11,117	0.00%
2019/12/23	1	23.80	1	23.85	23.95	0	11,246	0.00%
2019/12/20	0	0.00	1	23.95	23.90	-1	11,508	-0.01%
2019/12/19	3	23.92	32	23.87	24.00	-29	11,463	-0.25%
2019/12/18	2	23.50	60	23.87	23.90	-58	11,314	-0.51%
2019/12/17	0	0.00	1	23.40	23.60	-1	11,273	-0.01%
2019/12/16	0	0.00	0	23.25	23.20	0	11,028	0.00%
2019/12/13	0	0.00	7.3	23.18	23.30	-7.3	11,039	-0.07%
2019/12/12	10	23.00	18	23.04	23.10	-8	10,927	-0.07%
2019/12/06	0	0.00	6	22.87	22.95	-6	11,363	-0.05%
2019/12/04	3	22.90	0	0.00	23.00	3	11,564	0.03%
2019/12/03	3	22.93	10	22.95	23.00	-7	11,580	-0.06%
2019/12/02	3	22.90	1	22.95	22.90	2	11,616	0.02%
2019/11/28	0	0.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/27	10	23.00	10	22.95	23.00	0	11,783	0.00%
2019/11/26	4.5	22.80	5	22.98	23.00	-0.5	11,788	0.00%
2019/11/25	3	22.80	5	22.90	22.80	-2	10,965	-0.02%
2019/11/22	0	0.00	2	22.83	22.90	-2	11,170	-0.02%
2019/11/21	0	0.00	1	22.70	22.65	-1	11,226	-0.01%
2019/11/20	0	0.00	3	22.85	22.90	-3	11,233	-0.03%
2019/11/19	0	0.00	1.7	22.84	22.90	-1.7	11,302	-0.02%
2019/11/18	0	0.00	2	22.70	22.80	-2	11,331	-0.02%
2019/11/14	0	0.00	2	22.65	22.60	-2	11,438	-0.02%
2019/11/13	2	22.70	0	0.00	22.60	2	11,539	0.02%
2019/11/11	0	0.00	11	22.70	22.80	-11	11,606	-0.09%
2019/11/08	5.1	22.75	0	0.00	22.80	5.1	11,848	0.04%
2019/11/07	1	22.75	0	0.00	22.75	1	12,405	0.01%
2019/11/06	2	22.75	0	0.00	22.75	2	12,798	0.02%
2019/11/05	4	22.66	11	22.65	22.75	-7	12,933	-0.05%
2019/11/04	1	22.60	2	22.60	22.70	-1	13,020	-0.01%
2019/11/01	6	22.35	8	22.36	22.50	-2	13,185	-0.02%
2019/10/31	61	22.35	2	22.35	22.35	59	13,385	0.44%
2019/10/30	13	22.27	1	22.25	22.35	12	13,344	0.09%
2019/10/29	0	0.00	5	22.30	22.30	-5	13,517	-0.04%
2019/10/25	1	22.20	0	0.00	22.30	1	13,741	0.01%
2019/10/23	5.2	22.01	0	0.00	22.00	5.2	13,820	0.04%
2019/10/22	10	22.15	2	22.20	22.25	8	13,707	0.06%
2019/10/21	1	22.10	0	0.00	22.20	1	13,680	0.01%
2019/10/18	1	22.05	1	22.10	22.05	0	13,716	0.00%
2019/10/17	1	22.15	6.7	22.19	22.10	-5.7	13,774	-0.04%
2019/10/16	0	0.00	4	22.00	22.10	-4	13,738	-0.03%
2019/10/15	0	0.00	2	22.05	22.05	-2	13,859	-0.01%
2019/10/14	9	22.00	5	22.05	22.05	4	13,958	0.03%
2019/10/09	2	21.85	0	22.00	21.85	2	13,990	0.01%
2019/10/08	0	0.00	1	22.00	22.10	-1	13,947	-0.01%
2019/10/07	0	0.00	10.4	21.90	21.90	-10.4	13,985	-0.07%
2019/10/04	2	21.95	0	0.00	22.00	2	14,101	0.01%
2019/10/03	1	21.80	0	0.00	21.80	1	14,166	0.01%
2019/10/02	13	21.95	1	22.05	21.95	12	14,160	0.08%
2019/09/27	4	21.90	0	0.00	21.80	4	13,955	0.03%
2019/09/26	1	22.10	0	0.00	21.95	1	13,866	0.01%
2019/09/25	10	21.93	0	0.00	22.10	10	13,860	0.07%
2019/09/24	0	0.00	0.2	22.20	22.15	-0.2	13,610	0.00%
2019/09/23	1	22.15	0	0.00	22.20	1	13,511	0.01%
2019/09/20	1	22.30	1	22.40	22.40	0	13,608	0.00%
2019/09/19	1	22.25	10	22.25	22.25	-9	13,402	-0.07%
2019/09/18	0	0.00	8.2	22.22	22.25	-8.2	13,475	-0.06%
2019/09/17	2	22.10	0	0.00	22.20	2	13,455	0.01%
2019/09/16	6	22.08	0	0.00	22.10	6	13,651	0.04%
2019/09/12	5.5	22.10	0	0.00	22.00	5.5	13,649	0.04%
2019/09/11	4	22.01	0.2	22.10	22.00	3.8	13,909	0.03%
2019/09/09	1	21.65	5	21.55	21.65	-4	13,534	-0.03%
2019/09/06	3	21.43	0	0.00	21.55	3	13,409	0.02%
2019/09/04	1	21.35	0	0.00	21.45	1	13,652	0.01%
2019/09/03	2	21.50	0	21.55	21.35	2	13,704	0.01%
2019/09/02	2	21.45	2	21.45	21.50	0	13,908	0.00%
2019/08/30	2	21.50	0	0.00	21.50	2	14,109	0.01%
2019/08/28	1	21.25	21	21.30	21.20	-20	14,105	-0.14%
2019/08/27	25	21.10	0	0.00	21.25	25	14,236	0.18%
2019/08/26	1	21.20	3	21.35	21.20	-2	14,353	-0.01%
2019/08/23	0	0.00	3	21.40	21.45	-3	14,436	-0.02%
2019/08/21	3	21.17	0	0.00	21.15	3	14,802	0.02%
2019/08/20	0	0.00	2	21.35	21.30	-2	14,756	-0.01%
2019/08/19	0	0.00	12	21.44	21.35	-12	14,771	-0.08%
2019/08/16	0	0.00	5	21.05	21.25	-5	14,775	-0.03%
2019/08/15	2	21.13	0	0.00	21.15	2	14,743	0.01%
2019/08/13	9	21.24	0	0.00	21.15	9	14,958	0.06%
2019/08/12	25	21.51	1	21.40	21.55	24	14,659	0.16%
2019/08/08	4	22.75	3	22.78	22.80	1	14,130	0.01%
2019/08/06	5	22.66	0	0.00	22.80	5	13,633	0.04%
2019/08/05	1	22.90	0.4	23.05	23.00	0.6	13,534	0.00%
2019/08/02	7	22.81	9	22.90	22.95	-2	13,376	-0.01%
2019/08/01	4	23.10	11	23.15	23.10	-7	13,283	-0.05%
2019/07/31	0.1	23.30	0	0.00	23.40	0.1	13,181	0.00%
2019/07/30	0	0.00	6	23.23	23.25	-6	12,971	-0.05%
2019/07/29	13	23.10	0	0.00	23.10	13	12,951	0.10%
2019/07/26	1	23.10	0	0.00	23.10	1	13,022	0.01%
2019/07/25	1	23.05	0	0.00	23.15	1	13,305	0.01%
2019/07/24	1.5	23.07	5	23.10	23.10	-3.5	13,494	-0.03%
2019/07/18	0	0.00	6	23.00	23.05	-6	13,691	-0.04%
2019/07/17	1	22.95	3.2	22.98	23.10	-2.2	13,705	-0.02%
2019/07/16	0	0.00	5	23.00	23.00	-5	13,557	-0.04%
2019/07/15	1	22.90	1	22.85	22.90	0	13,661	0.00%
2019/07/11	0	0.00	2	22.90	22.90	-2	13,821	-0.01%
2019/07/09	0	0.00	74	22.74	22.70	-74	13,823	-0.54%
2019/07/03	7	22.73	0	0.00	22.75	7	14,147	0.05%
2019/07/02	1	22.80	0	0.00	22.80	1	14,214	0.01%
2019/06/28	0.9	22.75	1	22.80	22.80	-0.1	14,211	0.00%
2019/06/27	1	22.75	0	0.00	22.75	1	14,267	0.01%
2019/06/26	5	22.70	1	22.70	22.70	4	14,310	0.03%
2019/06/21	1	22.55	1	22.60	22.50	0	14,485	0.00%
2019/06/19	0	0.00	1	22.65	22.70	-1	14,359	-0.01%
2019/06/17	0	0.00	5	22.33	22.20	-5	14,261	-0.04%
2019/06/14	0	0.00	8	22.21	22.20	-8	14,344	-0.06%
2019/06/13	1	21.90	0	0.00	22.15	1	14,388	0.01%
2019/06/12	4	21.96	6	21.97	21.95	-2	14,568	-0.01%
2019/06/11	0	0.00	0.2	22.30	22.25	-0.2	14,295	0.00%
2019/06/10	0	0.00	18	22.70	22.75	-18	14,171	-0.13%
2019/06/06	0	0.00	25	22.64	22.70	-25	14,044	-0.18%
2019/06/05	10	22.60	0	0.00	22.50	10	13,920	0.07%
2019/06/03	1	22.35	0	0.00	22.35	1	13,739	0.01%
2019/05/31	1	22.20	8	22.43	22.60	-7	13,666	-0.05%
2019/05/30	1	22.45	1	22.45	22.45	0	13,369	0.00%
2019/05/29	0	0.00	10	22.26	22.30	-10	13,525	-0.07%
2019/05/28	0	0.00	1	22.05	22.20	-1	13,567	-0.01%
2019/05/27	2	22.15	3	22.10	22.15	-1	13,278	-0.01%
2019/05/24	1	22.05	2	22.10	22.10	-1	13,360	-0.01%
2019/05/22	0	0.00	6.8	22.00	21.95	-6.8	13,370	-0.05%
2019/05/21	0	0.00	0.4	22.20	22.20	-0.4	13,414	0.00%
2019/05/20	0	0.00	10	21.88	21.85	-10	13,181	-0.08%
2019/05/17	0	0.00	0.1	21.60	21.55	-0.1	13,055	0.00%
2019/05/16	1	21.50	0	0.00	21.50	1	13,093	0.01%
2019/05/14	4	21.30	0	0.00	21.40	4	13,298	0.03%
2019/05/10	1	21.70	14	21.78	21.60	-13	13,452	-0.10%
2019/05/09	0	0.00	2	21.70	21.70	-2	13,437	-0.01%
2019/05/07	25	21.96	1	21.95	21.95	24	13,383	0.18%
2019/05/06	1	21.75	0	0.00	21.80	1	13,447	0.01%
2019/05/02	0.5	22.00	9.9	22.03	22.00	-9.4	13,187	-0.07%
2019/04/30	0	0.00	3	21.95	22.05	-3	12,997	-0.02%
2019/04/29	0	0.00	6	21.85	21.90	-6	12,813	-0.05%
2019/04/26	1	21.50	113	21.50	21.60	-112	12,793	-0.88%	大賣/鉅額交易
2019/04/25	0	0.00	1	21.60	21.60	-1	12,795	-0.01%
2019/04/24	1	21.50	0	0.00	21.50	1	12,837	0.01%
2019/04/23	0	0.00	10	21.36	21.40	-10	13,070	-0.08%
2019/04/22	1	21.40	0	0.00	21.35	1	13,112	0.01%
2019/04/17	0.6	21.35	1	21.30	21.35	-0.4	13,227	0.00%
2019/04/16	0	0.00	1.2	21.30	21.30	-1.2	13,163	-0.01%
2019/04/15	4	21.34	0	0.00	21.30	4	13,179	0.03%
2019/04/12	0.1	21.30	0	0.00	21.30	0.1	13,147	0.00%
2019/04/11	0	0.00	3.8	21.30	21.30	-3.8	13,060	-0.03%
2019/04/10	0	0.00	45.3	21.25	21.30	-45.3	13,026	-0.35%
2019/04/09	1.1	21.20	1	21.20	21.25	0.1	13,024	0.00%
2019/04/08	0	0.00	1	21.10	21.15	-1	12,939	-0.01%
2019/04/03	0	0.00	11	21.15	21.20	-11	12,791	-0.09%
2019/03/29	0	0.00	6	21.06	21.10	-6	12,527	-0.05%
2019/03/28	1	20.95	0	0.00	21.05	1	12,396	0.01%
2019/03/27	0	0.00	5	21.05	21.10	-5	12,282	-0.04%
2019/03/26	0	0.00	6.8	21.01	21.10	-6.8	12,412	-0.05%
2019/03/25	2	20.90	0	0.00	20.90	2	12,408	0.02%
2019/03/21	2	21.10	3	21.03	21.10	-1	12,367	-0.01%
2019/03/20	0	0.00	15.2	21.01	21.10	-15.2	12,349	-0.12%
2019/03/19	2	21.00	1	21.05	21.00	1	12,260	0.01%
2019/03/18	0	0.00	4	20.98	21.00	-4	12,225	-0.03%
2019/03/15	6.5	20.87	1	21.00	20.85	5.5	12,204	0.05%
2019/03/14	1.1	20.95	0.8	21.00	20.95	0.4	12,020	0.00%
2019/03/13	1	20.85	5	20.90	21.00	-4	12,131	-0.03%
2019/03/12	0	0.00	5	20.95	21.00	-5	12,198	-0.04%
2019/03/11	1	20.80	2	20.90	20.80	-1	12,255	-0.01%
2019/03/08	10	20.85	1	20.85	20.85	9	12,463	0.07%
2019/03/07	0	0.00	8	20.90	20.95	-8	13,755	-0.06%
2019/03/06	0	0.00	10.4	20.90	20.90	-10.4	13,759	-0.08%
2019/03/04	0	0.00	8	20.80	20.95	-8	13,833	-0.06%
2019/02/27	1	20.70	0	0.00	20.80	1	13,662	0.01%
2019/02/26	9	20.75	7	20.76	20.80	2	13,556	0.01%
2019/02/25	0	0.00	2	20.80	20.80	-2	13,491	-0.01%
2019/02/22	0	0.00	5	20.70	20.80	-5	13,473	-0.04%
2019/02/21	0	0.00	17	20.66	20.70	-17	13,426	-0.13%
2019/02/19	5	20.60	0	0.00	20.55	5	13,330	0.04%
2019/02/18	0	0.00	1	20.65	20.60	-1	13,292	-0.01%
2019/02/15	5	20.52	0	0.00	20.50	5	13,282	0.04%
2019/02/14	0.5	20.70	5.7	20.70	20.60	-5.2	13,277	-0.04%
2019/02/12	0	0.00	1	20.65	20.60	-1	12,983	-0.01%
2019/02/11	0	0.00	10	20.45	20.40	-10	13,010	-0.08%
2019/01/30	0	0.00	5	20.40	20.40	-5	12,914	-0.04%
2019/01/29	0	0.00	24	20.30	20.35	-24	12,803	-0.19%
2019/01/25	0	0.00	1	20.30	20.25	-1	12,709	-0.01%
2019/01/21	0	0.00	10	20.11	20.15	-10	12,872	-0.08%
2019/01/18	0	0.00	4	20.20	20.20	-4	12,918	-0.03%
2019/01/15	15	19.98	0.1	20.25	20.15	14.9	13,330	0.11%
2019/01/14	1.5	20.10	0	0.00	20.20	1.5	13,072	0.01%
2019/01/09	0	0.00	34.4	20.20	20.20	-34.4	13,208	-0.26%
2019/01/07	30	19.95	0	0.00	20.00	30	13,344	0.22%
2019/01/02	2	19.78	0	0.00	19.80	2	14,784	0.01%
2018/12/28	0	0.00	1	19.95	20.00	-1	14,930	-0.01%
2018/12/27	0	0.00	6	19.80	19.85	-6	15,072	-0.04%
2018/12/26	1	19.65	0	0.00	19.70	1	15,158	0.01%
2018/12/25	1	19.65	0	0.00	19.65	1	15,243	0.01%
2018/12/24	5	19.65	5	19.65	19.80	0	15,418	0.00%
2018/12/20	5.2	19.84	10	19.85	19.90	-4.8	15,670	-0.03%
2018/12/19	1	19.75	0	0.00	19.90	1	15,710	0.01%
2018/12/18	6	19.75	0	0.00	19.80	6	15,626	0.04%
2018/12/17	18	19.81	11	19.85	19.85	7	15,797	0.04%
2018/12/14	0.1	20.00	0	0.00	19.95	0.1	15,718	0.00%
2018/12/13	25	19.81	0	0.00	19.90	25	15,678	0.16%
2018/12/11	5	19.76	20	19.80	19.75	-15	15,534	-0.10%
2018/12/10	7	19.76	2	19.80	19.75	5	15,478	0.03%
2018/12/07	0	0.00	23	19.90	19.85	-23	15,470	-0.15%
2018/12/06	14	19.87	1	19.95	19.90	13	15,479	0.08%
2018/12/05	9	19.91	2	19.95	19.95	7	15,370	0.05%
2018/12/04	4	20.00	2	20.00	20.00	2	15,341	0.01%
2018/12/03	41	20.15	0	0.00	20.05	41	15,249	0.27%
2018/11/30	0	0.00	1	20.45	19.95	-1	14,999	-0.01%
2018/11/29	1	20.30	0.8	20.25	20.20	0.2	13,787	0.00%
2018/11/28	1	20.25	0	0.00	20.25	1	13,781	0.01%
2018/11/27	3	20.17	3	20.15	20.35	0	13,689	0.00%
2018/11/23	1	20.25	0	0.00	20.30	1	13,674	0.01%
2018/11/22	0	0.00	2	20.30	20.35	-2	13,672	-0.01%
2018/11/21	0	0.00	3	20.40	20.35	-3	13,660	-0.02%
2018/11/20	1	20.40	0	0.00	20.40	1	13,651	0.01%
2018/11/09	0	0.00	10	20.25	20.25	-10	13,745	-0.07%
2018/11/08	2	20.20	0	0.00	20.30	2	13,805	0.01%
2018/11/07	0	0.00	24.2	19.96	20.00	-24.2	13,680	-0.18%
2018/11/05	0	0.00	1.2	19.63	19.75	-1.2	14,503	-0.01%
2018/10/31	40.2	19.50	0	0.00	19.55	40.2	15,679	0.26%
2018/10/30	3	19.35	0	0.00	19.40	3	15,741	0.02%
2018/10/26	4	19.34	0	0.00	19.50	4	15,824	0.03%
2018/10/25	9	19.29	0	0.00	19.40	9	15,814	0.06%
2018/10/24	8	19.37	2.3	19.64	19.50	5.7	15,712	0.04%
2018/10/23	3	19.65	0	0.00	19.60	3	15,663	0.02%
2018/10/19	3	19.77	4.1	19.70	19.85	-1.1	15,905	-0.01%
2018/10/18	0	0.00	4	19.75	19.80	-4	15,881	-0.03%
2018/10/17	0	0.00	1	19.90	19.75	-1	15,910	-0.01%
2018/10/16	12	19.80	1	19.80	19.80	11	15,759	0.07%
2018/10/15	11	19.87	1	19.90	19.80	10	15,581	0.06%
2018/10/12	25	19.76	3	19.77	20.10	22	15,337	0.14%
2018/10/11	20	20.07	5.7	20.16	19.95	14.3	14,895	0.10%
2018/10/09	1	20.45	6	20.65	20.60	-5	13,961	-0.04%
2018/10/08	0	0.00	16	20.60	20.50	-16	13,803	-0.12%
2018/10/05	5	20.43	0	0.00	20.40	5	13,606	0.04%
2018/10/04	4	20.48	0	0.00	20.50	4	13,384	0.03%
2018/10/03	4.2	20.57	1	20.60	20.55	3.2	13,224	0.02%
2018/10/02	12	20.65	0	0.00	20.60	12	13,181	0.09%
2018/10/01	5	20.80	0	0.00	20.85	5	13,018	0.04%
2018/09/28	1.8	20.84	10	20.90	20.80	-8.2	13,046	-0.06%
2018/09/27	2.2	20.77	5	20.84	20.95	-2.8	12,889	-0.02%
2018/09/25	5.7	20.81	7	20.70	20.80	-1.3	12,703	-0.01%
2018/09/21	2	20.70	6.1	20.70	20.70	-4.1	12,669	-0.03%
2018/09/20	0	0.00	39.6	20.60	20.60	-39.6	12,513	-0.32%
2018/09/19	5	20.50	2.6	20.54	20.55	2.4	12,606	0.02%
2018/09/18	2	20.43	0	0.00	20.40	2	12,690	0.02%
2018/09/14	5	20.50	7.1	20.45	20.45	-2.1	12,890	-0.02%
2018/09/13	0	0.00	31	20.45	20.55	-31	13,007	-0.24%
2018/09/11	60	20.35	0	0.00	20.40	60	13,095	0.46%
2018/09/10	0	0.00	1	20.35	20.35	-1	13,387	-0.01%
2018/09/07	1	20.40	0	0.00	20.40	1	13,665	0.01%
2018/09/06	0.9	20.55	0	0.00	20.50	0.9	13,713	0.01%
2018/09/05	40	20.45	0	0.00	20.35	40	13,747	0.29%
2018/09/04	13	20.40	0	0.00	20.45	13	13,715	0.09%
2018/09/03	0	0.00	50	20.50	20.50	-50	13,686	-0.37%
2018/08/31	2	20.40	0	0.00	20.55	2	13,770	0.01%
2018/08/28	0	0.00	5	20.45	20.45	-5	13,931	-0.04%
2018/08/27	10.7	20.40	0	0.00	20.35	10.7	13,980	0.08%
2018/08/24	10	20.50	0	0.00	20.50	10	14,136	0.07%
2018/08/23	2	20.40	0	0.00	20.55	2	15,122	0.01%
2018/08/22	0	0.00	8	20.50	20.50	-8	15,393	-0.05%
2018/08/21	22	20.36	1	20.45	20.45	21	15,264	0.14%
2018/08/17	0	0.00	1	20.25	20.25	-1	15,218	-0.01%
2018/08/16	8	20.14	0	0.00	20.15	8	15,237	0.05%
2018/08/15	4	20.30	21	20.25	20.20	-17	15,188	-0.11%
2018/08/14	3	20.30	0	0.00	20.35	3	15,051	0.02%
2018/08/13	15	20.39	1.4	20.54	20.40	13.6	15,029	0.09%
2018/08/10	25	20.45	10	20.49	20.50	15	14,979	0.10%
2018/08/09	12	21.25	10	21.35	21.35	2	14,262	0.01%
2018/08/08	3.3	21.25	0	0.00	21.30	3.3	13,596	0.02%
2018/08/07	4	21.24	3.1	21.25	21.25	0.9	13,425	0.01%
2018/08/06	5	21.10	0	0.00	21.20	5	13,258	0.04%
2018/08/03	5	21.00	6	20.95	21.05	-1	13,145	-0.01%
2018/08/02	2	21.00	2	21.00	20.95	0	13,076	0.00%
2018/08/01	5	21.04	0	0.00	21.05	5	12,969	0.04%
2018/07/31	15	21.00	0	0.00	21.05	15	12,901	0.12%
2018/07/30	5	21.00	0	0.00	21.00	5	12,737	0.04%
2018/07/27	25	20.99	2	20.98	21.00	23	12,644	0.18%
2018/07/25	51	20.80	0	0.00	20.80	51	12,412	0.41%
2018/07/24	0	0.00	1	20.85	20.85	-1	12,438	-0.01%
2018/07/23	17	20.70	0	0.00	20.75	17	12,613	0.13%
2018/07/20	25	20.65	10.1	20.65	20.70	14.9	12,632	0.12%
2018/07/18	0	0.00	10	20.65	20.75	-10	12,722	-0.08%
2018/07/17	0.8	20.70	1	20.65	20.60	-0.2	12,746	0.00%
2018/07/16	0	0.00	10	20.70	20.60	-10	12,769	-0.08%
2018/07/13	0	0.00	0	20.65	20.65	0	12,872	0.00%
2018/07/12	1	20.50	0	0.00	20.60	1	12,895	0.01%
2018/07/06	0	0.00	1	20.25	20.25	-1	13,005	-0.01%
2018/07/03	1	20.30	0	0.00	20.20	1	13,139	0.01%
2018/07/02	11	20.37	1	20.35	20.30	10	13,109	0.08%
2018/06/29	1	20.40	3	20.58	20.60	-2	13,082	-0.02%
2018/06/28	4	20.38	0	0.00	20.35	4	12,928	0.03%
2018/06/27	11	20.36	1	20.35	20.35	10	12,830	0.08%
2018/06/26	10	20.38	17	20.40	20.35	-7	12,851	-0.05%
2018/06/25	1	20.45	0	0.00	20.45	1	12,814	0.01%
2018/06/22	0	0.00	1.3	20.44	20.65	-1.3	12,807	-0.01%
2018/06/20	2	20.55	5	20.59	20.50	-3	12,782	-0.02%
2018/06/19	2	20.43	3.1	20.60	20.40	-1.1	12,743	-0.01%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	6	20.75	0	0.00	20.70	6	12,164	0.05%
2018/06/13	0	0.00	4	20.90	20.90	-4	12,149	-0.03%
2018/06/12	0.3	21.00	0	0.00	20.90	0.3	12,537	0.00%
2018/06/11	0	0.00	2	21.10	21.10	-2	12,523	-0.02%
2018/06/08	0	0.00	7	21.00	21.05	-7	12,609	-0.06%
2018/06/07	6	21.05	9	21.04	21.10	-3	12,728	-0.02%
2018/06/05	0	0.00	1.5	20.83	20.90	-1.5	12,607	-0.01%
2018/06/04	0	20.80	0	0.00	20.85	0	12,524	0.00%
2018/05/31	1	20.35	0	0.00	20.35	1	12,429	0.01%
2018/05/30	5	20.66	0	0.00	20.55	5	11,583	0.04%
2018/05/28	10	20.85	16	20.85	20.95	-6	11,623	-0.05%
2018/05/25	12	20.75	2	20.85	20.85	10	11,844	0.08%
2018/05/24	0	0.00	2	20.75	20.75	-2	11,927	-0.02%
2018/05/23	2	20.60	20	20.65	20.60	-18	12,047	-0.15%
2018/05/22	10	20.75	0	0.00	20.70	10	12,129	0.08%
2018/05/21	11	20.80	10.2	20.80	20.80	0.8	12,281	0.01%
2018/05/18	4	20.80	0	0.00	20.80	4	12,497	0.03%
2018/05/17	5	20.75	0	0.00	20.65	5	12,745	0.04%
2018/05/16	10	20.60	25	20.65	20.65	-15	12,786	-0.12%
2018/05/15	2	20.70	8	20.75	20.55	-6	13,080	-0.05%
2018/05/14	0	0.00	107	20.62	20.70	-107	13,806	-0.77%	大賣/鉅額交易
2018/05/11	0	0.00	10.7	20.48	20.60	-10.7	13,895	-0.08%
2018/05/10	4	20.35	5	20.40	20.35	-1	13,823	-0.01%
2018/05/07	3	20.30	1	20.35	20.30	2	13,992	0.01%
2018/05/04	2.1	20.30	2	20.35	20.30	0.1	13,988	0.00%
2018/05/03	10	20.40	0	0.00	20.40	10	13,969	0.07%
2018/05/02	1	20.40	12	20.40	20.45	-11	14,052	-0.08%
2018/04/30	0	0.00	1	20.45	20.40	-1	14,058	-0.01%
2018/04/25	0	0.00	1.2	20.50	20.50	-1.2	13,979	-0.01%
2018/04/23	12	20.41	0	0.00	20.50	12	14,225	0.08%
2018/04/20	0	0.00	1	20.40	20.40	-1	14,265	-0.01%
2018/04/19	0	0.00	23	20.35	20.40	-23	14,392	-0.16%
2018/04/18	1	20.20	0	0.00	20.25	1	14,412	0.01%
2018/04/13	1	20.30	7.9	20.26	20.30	-6.9	14,736	-0.05%
2018/04/12	5	20.35	0	0.00	20.35	5	14,991	0.03%
2018/04/11	10	20.34	0	0.00	20.30	10	15,149	0.07%
2018/04/10	4	20.23	4.4	20.30	20.30	-0.4	15,179	0.00%
2018/04/09	2	20.15	14	20.20	20.20	-12	15,205	-0.08%
2018/04/02	1	20.35	0	0.00	20.25	1	15,180	0.01%
2018/03/30	2	20.20	4	20.25	20.25	-2	15,169	-0.01%
2018/03/29	1	20.15	5	20.15	20.25	-4	15,097	-0.03%
2018/03/28	0	0.00	3	20.15	20.20	-3	14,917	-0.02%
2018/03/27	6	20.20	11	20.15	20.20	-5	14,848	-0.03%
2018/03/26	1	20.00	10	20.00	20.05	-9	14,743	-0.06%
2018/03/23	0	0.00	4	20.01	20.05	-4	14,680	-0.03%
2018/03/19	1	20.05	9	20.20	20.20	-8	14,759	-0.05%
2018/03/16	0	0.00	3	20.10	20.15	-3	14,755	-0.02%
2018/03/15	0.5	20.15	0	0.00	20.05	0.5	14,458	0.00%
2018/03/14	0	0.00	1	20.20	20.15	-1	14,458	-0.01%
2018/03/13	1	20.05	0	0.00	20.15	1	14,528	0.01%
2018/03/07	0.5	20.00	0	0.00	19.85	0.5	14,827	0.00%
2018/03/05	0	0.00	1	19.85	19.80	-1	15,202	-0.01%
2018/03/02	6	19.74	40	19.74	19.80	-34	15,164	-0.22%
2018/03/01	1	19.95	0	0.00	19.95	1	15,094	0.01%
2018/02/26	0	0.00	2	20.08	20.10	-2	14,821	-0.01%
2018/02/22	3	19.65	0	0.00	19.85	3	14,828	0.02%
2018/02/12	6	19.45	21	19.50	19.45	-15	14,828	-0.10%
2018/02/09	6	19.46	1	19.50	19.45	5	14,731	0.03%
2018/02/08	7	19.65	0.9	19.80	19.70	6.1	14,738	0.04%
2018/02/07	1	19.80	0	0.00	19.65	1	14,846	0.01%
2018/02/06	35.8	19.60	5	19.54	19.50	30.8	14,673	0.21%
2018/02/02	1	20.05	0	0.00	20.15	1	13,758	0.01%
2018/02/01	0	0.00	4	20.15	20.15	-4	13,744	-0.03%
2018/01/31	0	0.00	1	20.10	20.15	-1	13,795	-0.01%
2018/01/30	0	0.00	5	20.15	20.05	-5	13,776	-0.04%
2018/01/29	5	20.05	3.6	20.11	20.20	1.4	13,903	0.01%
2018/01/26	0	0.00	1	20.10	20.05	-1	14,056	-0.01%
2018/01/25	20	20.05	7	20.05	20.10	13	14,021	0.09%
2018/01/24	2	19.95	12	19.94	20.00	-10	14,001	-0.07%
2018/01/23	0	0.00	31	19.95	20.00	-31	14,034	-0.22%
2018/01/22	20	20.00	0	0.00	20.00	20	14,205	0.14%
2018/01/19	36	20.00	7	20.04	20.05	29	14,874	0.19%
2018/01/18	0	0.00	3	20.08	20.05	-3	15,315	-0.02%
2018/01/17	8	20.04	124.3	20.04	20.05	-116.3	15,281	-0.76%	大賣/鉅額交易
2018/01/16	0	0.00	31	20.00	20.00	-31	15,215	-0.20%
2018/01/15	1.3	20.00	3	19.93	20.00	-1.8	15,109	-0.01%
2018/01/12	30	19.85	1	19.85	19.85	29	15,158	0.19%
2018/01/10	1	19.80	0	0.00	19.85	1	15,259	0.01%
2018/01/08	2	19.85	3	19.83	19.85	-1	15,307	-0.01%
2018/01/05	2	19.60	3.9	19.61	19.70	-1.9	15,164	-0.01%
2018/01/04	1	19.55	13	19.55	19.60	-12	15,330	-0.08%
2018/01/03	11	19.55	2	19.55	19.55	9	15,580	0.06%
2018/01/02	30	19.50	5.4	19.50	19.55	24.6	15,625	0.16%