第一金 (2892)-元富-信義券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.80
漲跌
▲0.30
漲幅
+1.09%
成交量
14,238張
產業
上市金融類股
2218人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－元富-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-信義券商分點個股進出
元富-信義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
2024/06/07	0.7	27.77	0	0.00	27.80	0.7	18,801	0.00%
2024/06/06	1.1	27.55	0.1	27.60	27.50	1	18,763	0.01%
2024/06/05	5.3	27.54	0	0.00	27.45	5.3	18,680	0.03%
2024/06/04	1	27.45	1	27.55	27.45	0	18,695	0.00%
2024/06/03	3.3	27.52	0	0.00	27.55	3.3	18,652	0.02%
2024/05/31	3	27.55	4.1	27.61	27.50	-1.1	18,618	-0.01%
2024/05/30	3.6	27.32	0	0.00	27.30	3.6	17,908	0.02%
2024/05/29	33	27.81	0	0.00	27.60	33	17,838	0.18%
2024/05/28	0	0.00	3.1	28.25	28.05	-3.1	17,463	-0.02%
2024/05/27	4.5	28.15	0	0.00	28.30	4.5	17,715	0.03%
2024/05/24	4	28.35	0	0.00	28.20	4	17,476	0.02%
2024/05/23	6	28.19	1	28.40	28.95	5	17,302	0.03%
2024/05/22	1.2	28.18	0	0.00	28.50	1.2	16,734	0.01%
2024/05/21	1	28.20	6	28.40	28.35	-5	16,388	-0.03%
2024/05/20	10.2	28.59	150	28.63	28.90	-139.8	15,840	-0.88%	大賣/鉅額交易
2024/05/17	0	27.90	9.1	27.87	28.05	-9	14,951	-0.06%
2024/05/16	1.1	27.65	8	27.79	27.75	-6.9	14,519	-0.05%
2024/05/15	2	27.55	2	27.70	27.60	0	14,407	0.00%
2024/05/14	36	27.57	0	0.00	27.40	36	14,495	0.25%
2024/05/13	105	27.65	0	0.00	27.80	105	14,403	0.73%	大買/鉅額交易
2024/05/10	1	27.90	0	27.90	27.90	1	14,308	0.01%
2024/05/09	1	27.89	0	0.00	27.75	1	14,213	0.01%
2024/05/08	1	27.75	3	27.90	28.00	-2	14,187	-0.01%
2024/05/07	3	27.82	1	27.85	27.80	2	14,080	0.01%
2024/05/06	0.9	27.78	57.5	27.92	27.90	-56.6	14,004	-0.40%
2024/05/03	0	27.40	1	27.40	27.40	-1	13,683	-0.01%
2024/05/02	1.3	27.48	1	27.35	27.35	0.2	13,648	0.00%
2024/04/30	0	0.00	2	27.45	27.35	-2	13,538	-0.01%
2024/04/29	1.2	27.24	9	27.27	27.50	-7.8	13,486	-0.06%
2024/04/26	6	26.93	0.1	27.00	26.95	5.9	13,225	0.04%
2024/04/25	58	26.91	1	27.00	26.90	57	13,260	0.43%
2024/04/23	0	0.00	0.7	27.01	27.15	-0.7	13,552	-0.01%
2024/04/22	3.4	27.04	6	27.05	27.10	-2.6	13,709	-0.02%
2024/04/19	3.2	26.64	1	26.70	26.65	2.2	13,683	0.02%
2024/04/18	0	0.00	1.1	26.95	26.90	-1.1	13,366	-0.01%
2024/04/17	1.2	26.78	0	0.00	26.90	1.2	13,304	0.01%
2024/04/16	5.3	26.81	1	26.80	26.75	4.3	13,255	0.03%
2024/04/10	0	0.00	0	27.60	27.50	0	12,862	0.00%
2024/04/09	102	27.48	10	27.55	27.55	92	12,897	0.71%	大買/
2024/04/08	1.1	27.45	0	0.00	27.45	1.1	12,933	0.01%
2024/04/03	17	27.23	0	0.00	27.15	17	12,931	0.13%
2024/04/02	0.3	27.69	15	27.65	27.75	-14.7	12,738	-0.12%
2024/03/29	0	27.70	0.2	27.75	27.70	-0.1	12,727	0.00%
2024/03/28	1	27.55	4	27.55	27.60	-3	12,575	-0.02%
2024/03/27	0	27.70	5.1	27.80	27.70	-5.1	12,472	-0.04%
2024/03/26	0	0.00	1	27.70	27.80	-1	12,502	-0.01%
2024/03/25	0.1	27.60	1	27.65	27.70	-0.9	12,610	-0.01%
2024/03/22	0.1	27.52	1.2	27.51	27.60	-1.1	12,632	-0.01%
2024/03/21	0	0.00	6	27.55	27.55	-6	12,499	-0.05%
2024/03/20	3.3	27.25	20	27.30	27.20	-16.7	12,578	-0.13%
2024/03/18	0.3	27.51	1.5	27.53	27.45	-1.2	12,439	-0.01%
2024/03/15	1	27.45	13	27.56	27.60	-12	12,363	-0.10%
2024/03/14	3	27.52	13.1	27.56	27.65	-10.1	11,837	-0.09%
2024/03/13	0	0.00	4	27.20	27.25	-4	11,503	-0.03%
2024/03/12	0.1	27.05	0	0.00	27.05	0.1	11,330	0.00%
2024/03/11	0	0.00	2.1	27.10	27.05	-2.1	11,319	-0.02%
2024/03/08	0	27.05	3	27.15	27.10	-3	11,310	-0.03%
2024/03/07	0	0.00	3.4	26.97	27.00	-3.4	11,333	-0.03%
2024/03/06	4.7	27.06	0	0.00	27.10	4.7	11,411	0.04%
2024/03/05	0.2	27.10	0	0.00	26.90	0.2	11,789	0.00%
2024/03/04	10.4	26.90	0.6	27.05	26.95	9.8	11,792	0.08%
2024/03/01	0	0.00	5.7	27.10	27.05	-5.7	11,812	-0.05%
2024/02/29	0.2	27.10	0	0.00	27.10	0.2	11,947	0.00%
2024/02/27	0	0.00	2	27.00	26.90	-2	11,741	-0.02%
2024/02/26	13	26.92	27.5	27.00	26.90	-14.5	11,702	-0.12%
2024/02/22	0.1	27.25	1	27.25	27.25	-0.9	11,877	-0.01%
2024/02/21	1	27.15	0	0.00	27.20	1	11,862	0.01%
2024/02/20	2.2	27.44	1	27.40	27.40	1.2	11,915	0.01%
2024/02/19	2.1	27.25	26	27.12	27.20	-23.9	12,068	-0.20%
2024/02/16	7	26.81	0	0.00	26.85	7	12,124	0.06%
2024/02/15	4	26.88	1	26.80	26.75	3	12,089	0.02%
2024/02/05	2.2	26.85	0	0.00	26.80	2.2	11,901	0.02%
2024/02/02	0.3	26.99	36	26.90	27.00	-35.7	11,830	-0.30%
2024/02/01	1.1	26.85	0.1	26.90	26.90	1	11,822	0.01%
2024/01/31	1	26.60	0	0.00	26.60	1	11,711	0.01%
2024/01/30	20.1	26.58	0	0.00	26.50	20.1	11,655	0.17%
2024/01/29	2	26.85	2	26.88	26.80	0	11,718	0.00%
2024/01/26	6.1	26.82	0	0.00	26.85	6.1	11,764	0.05%
2024/01/24	0.1	26.60	0.1	26.60	26.60	0	11,714	0.00%
2024/01/23	3.1	26.50	0	0.00	26.50	3.1	11,731	0.03%
2024/01/22	5.2	26.45	0	0.00	26.40	5.2	11,756	0.04%
2024/01/19	0	26.35	1	26.45	26.45	-1	11,730	-0.01%
2024/01/18	2.7	26.29	0	0.00	26.20	2.7	11,764	0.02%
2024/01/17	18.4	26.34	0	0.00	26.10	18.4	11,754	0.16%
2024/01/16	2.3	26.56	0	0.00	26.50	2.3	11,459	0.02%
2024/01/12	19	26.90	3	26.95	26.90	16	11,395	0.14%
2024/01/11	1.1	27.14	0	0.00	27.05	1.1	11,438	0.01%
2024/01/09	1	27.05	0	0.00	27.05	1	11,468	0.01%
2024/01/08	0.7	27.25	3.9	27.28	27.25	-3.2	11,481	-0.03%
2024/01/05	1	27.21	90.2	27.05	27.00	-89.2	11,476	-0.78%
2024/01/04	1	27.05	22.1	27.09	27.00	-21.1	11,549	-0.18%
2024/01/03	0.2	27.05	0	0.00	27.00	0.2	11,752	0.00%
2024/01/02	10.4	27.31	0.9	27.35	27.25	9.5	11,700	0.08%
2023/12/29	0.3	27.35	12	27.40	27.40	-11.7	11,710	-0.10%
2023/12/28	0	0.00	1	27.40	27.45	-1	11,986	-0.01%
2023/12/27	0.1	27.01	0	0.00	27.20	0.1	11,954	0.00%
2023/12/26	0	0.00	10	26.93	27.00	-10	11,949	-0.08%
2023/12/25	0.1	26.85	2.2	26.80	26.85	-2.1	11,980	-0.02%
2023/12/22	4.3	26.76	0	0.00	26.75	4.3	12,098	0.04%
2023/12/21	7	26.77	2	26.80	26.80	5	12,206	0.04%
2023/12/20	8.5	27.06	0	0.00	26.90	8.5	12,190	0.07%
2023/12/19	10.1	27.21	1	27.15	27.20	9.1	12,031	0.08%
2023/12/18	0.3	27.50	2.1	27.50	27.50	-1.7	12,109	-0.01%
2023/12/15	2	27.50	0	0.00	27.35	2	12,182	0.02%
2023/12/14	4.1	27.39	16	27.62	27.60	-11.9	11,961	-0.10%
2023/12/13	7	27.30	0	0.00	27.40	7	11,858	0.06%
2023/12/12	0	0.00	15	27.50	27.50	-15	12,137	-0.12%
2023/12/11	0	27.60	0	0.00	27.55	0	12,210	0.00%
2023/12/08	0	27.55	1	27.50	27.60	-1	12,224	-0.01%
2023/12/07	0	27.50	0	0.00	27.45	0	12,328	0.00%
2023/12/06	0.3	27.60	10	27.50	27.60	-9.7	12,344	-0.08%
2023/12/05	0.2	27.35	0.1	27.35	27.35	0.1	12,239	0.00%
2023/12/04	0.8	27.35	0	0.00	27.35	0.8	12,220	0.01%
2023/12/01	5	27.40	1.3	27.46	27.35	3.7	12,174	0.03%
2023/11/30	0.1	27.70	0	0.00	27.70	0.1	12,014	0.00%
2023/11/29	0	27.50	0	0.00	27.50	0	11,585	0.00%
2023/11/24	2	27.65	5	27.85	27.65	-3	11,623	-0.03%
2023/11/22	0.1	27.70	20	27.75	27.70	-19.9	11,480	-0.17%
2023/11/21	0	0.00	10	27.80	27.85	-10	11,594	-0.09%
2023/11/20	0.8	27.45	0	0.00	27.45	0.8	11,446	0.01%
2023/11/17	0.2	27.42	10	27.55	27.55	-9.8	11,503	-0.08%
2023/11/16	0.1	27.40	30	27.35	27.50	-29.9	11,395	-0.26%
2023/11/15	0	0.00	5.1	27.10	27.15	-5.1	11,271	-0.05%
2023/11/13	0	26.90	50	26.90	26.90	-50	11,486	-0.43%
2023/11/10	0.1	26.85	21	26.89	26.85	-20.9	11,695	-0.18%
2023/11/09	0	26.85	0	0.00	26.80	0	11,906	0.00%
2023/11/07	0.1	26.85	0.3	26.85	26.85	-0.2	12,848	0.00%
2023/11/06	0.3	26.90	30	26.85	26.90	-29.7	13,334	-0.22%
2023/11/03	0	0.00	50	26.65	26.70	-50	13,520	-0.37%
2023/11/01	0	26.10	0	0.00	26.15	0	13,861	0.00%
2023/10/31	0	25.95	0	0.00	25.90	0	14,169	0.00%
2023/10/27	3	26.07	0	0.00	26.00	3	14,522	0.02%
2023/10/26	51	25.85	0	0.00	25.85	51	14,678	0.35%
2023/10/25	2.2	26.00	0	0.00	25.95	2.2	14,611	0.01%
2023/10/24	0	26.05	0	0.00	26.00	0	14,735	0.00%
2023/10/23	1	26.15	0	0.00	26.00	1	14,869	0.01%
2023/10/20	10.1	26.00	0	0.00	26.20	10.1	14,880	0.07%
2023/10/19	0.2	26.48	0	0.00	26.40	0.2	14,692	0.00%
2023/10/18	0	26.65	0	0.00	26.70	0	14,710	0.00%
2023/10/17	1	26.55	2.5	26.57	26.65	-1.5	14,709	-0.01%
2023/10/16	0.2	26.80	0	0.00	26.75	0.2	14,736	0.00%
2023/10/13	0.1	26.85	0	0.00	26.70	0.1	14,838	0.00%
2023/10/12	0.5	27.00	0	0.00	27.00	0.5	14,904	0.00%
2023/10/11	0.1	26.90	1	26.45	26.85	-0.9	14,925	-0.01%
2023/10/06	2	26.53	0	0.00	26.55	2	14,759	0.01%
2023/10/05	20.1	26.20	0	0.00	26.20	20.1	14,787	0.14%
2023/10/04	10.1	26.13	0	0.00	26.00	10.1	14,770	0.07%
2023/10/02	3	26.50	0	26.65	26.55	3	14,675	0.02%
2023/09/26	1.1	26.51	0.3	26.60	26.55	0.7	14,850	0.00%
2023/09/25	0	0.00	2	26.86	26.90	-2	14,744	-0.01%
2023/09/21	7.8	26.58	0	26.70	26.55	7.8	14,822	0.05%
2023/09/20	0	0.00	0	27.05	27.00	0	14,912	0.00%
2023/09/18	0	0.00	1.2	26.96	27.00	-1.2	14,960	-0.01%
2023/09/15	0.1	26.90	0	0.00	26.90	0.1	15,054	0.00%
2023/09/12	0.3	26.72	0	0.00	26.75	0.3	14,916	0.00%
2023/09/11	0	0.00	0.2	26.60	26.60	-0.2	14,954	0.00%
2023/09/07	0.1	26.51	0	0.00	26.45	0.1	15,063	0.00%
2023/09/06	0.1	26.58	0	0.00	26.40	0.1	15,125	0.00%
2023/09/05	0	0.00	31.1	26.60	26.60	-31.1	15,065	-0.21%
2023/09/04	0.1	26.60	50	26.60	26.60	-49.9	15,105	-0.33%
2023/09/01	0	26.60	0	0.00	26.45	0	15,193	0.00%
2023/08/31	0.2	26.50	0	0.00	26.30	0.2	15,220	0.00%
2023/08/28	0	0.00	2.4	26.64	26.55	-2.4	15,349	-0.02%
2023/08/25	0	0.00	2	26.40	26.25	-2	16,008	-0.01%
2023/08/24	0.1	26.50	0	0.00	26.45	0.1	16,016	0.00%
2023/08/23	0.1	26.40	0	0.00	26.30	0.1	15,980	0.00%
2023/08/22	0.2	26.30	0	0.00	26.25	0.2	15,982	0.00%
2023/08/21	0	26.40	0	0.00	26.25	0	16,085	0.00%
2023/08/18	1	26.20	0	0.00	26.20	1	16,093	0.01%
2023/08/17	54.6	25.86	0	0.00	26.10	54.6	16,002	0.34%
2023/08/16	6.6	26.17	0	0.00	26.10	6.6	15,857	0.04%
2023/08/15	52.1	26.69	0	0.00	26.50	52.1	15,730	0.33%
2023/08/14	7.3	26.85	0	0.00	26.85	7.3	15,664	0.05%
2023/08/11	19.3	27.39	0	0.00	27.20	19.3	15,622	0.12%
2023/08/10	4.1	29.19	3.1	29.11	29.25	1.1	14,981	0.01%
2023/08/09	0.2	29.14	1	29.15	29.15	-0.8	14,518	-0.01%
2023/08/08	7.1	28.90	1	29.00	28.85	6.1	14,259	0.04%
2023/08/07	0.1	29.04	0.1	29.15	28.95	0.1	14,089	0.00%
2023/08/04	4	28.83	1	28.95	28.75	3	13,884	0.02%
2023/08/02	6	28.97	1.1	28.99	28.90	4.9	13,674	0.04%
2023/08/01	1	29.10	0.1	29.20	29.25	0.9	13,459	0.01%
2023/07/31	1.1	29.00	4	29.00	29.05	-2.9	13,406	-0.02%
2023/07/28	0.2	28.78	5	28.75	28.80	-4.9	13,397	-0.04%
2023/07/26	0	28.55	6	28.66	28.70	-6	13,506	-0.04%
2023/07/25	0	0.00	1	28.35	28.35	-1	13,371	-0.01%
2023/07/24	0	28.15	0	0.00	28.05	0	13,347	0.00%
2023/07/21	0	28.25	0	0.00	28.20	0	13,466	0.00%
2023/07/20	2	28.15	1	28.30	28.30	1	13,569	0.01%
2023/07/18	0	28.35	0	28.40	28.30	0	13,445	0.00%
2023/07/17	0.1	28.24	0	28.20	28.25	0.1	13,284	0.00%
2023/07/14	0	0.00	1.4	28.09	28.15	-1.4	13,188	-0.01%
2023/07/13	0	27.95	2	27.90	27.90	-2	13,078	-0.02%
2023/07/12	0.1	27.90	0	0.00	27.90	0.1	13,048	0.00%
2023/07/11	1.1	27.76	1.1	27.70	27.80	0.1	13,029	0.00%
2023/07/10	0.8	27.30	0	0.00	27.30	0.8	12,990	0.01%
2023/07/07	0.5	27.23	0	0.00	27.20	0.5	12,914	0.00%
2023/07/06	4.2	27.57	1	27.55	27.40	3.2	12,789	0.03%
2023/07/05	5	27.75	0.5	27.85	27.80	4.5	12,500	0.04%
2023/07/03	1.1	27.66	0	0.00	27.70	1.1	12,482	0.01%
2023/06/30	0.4	27.70	0	0.00	27.65	0.4	12,546	0.00%
2023/06/28	1.2	27.74	0	0.00	27.65	1.2	12,480	0.01%
2023/06/27	0.6	27.83	0	0.00	27.70	0.6	12,251	0.00%
2023/06/26	0	27.90	0	0.00	27.75	0	12,265	0.00%
2023/06/20	10	27.80	0	0.00	27.80	10	12,192	0.08%
2023/06/19	1.1	27.70	0.3	27.70	27.80	0.7	12,148	0.01%
2023/06/16	0.2	27.80	0	0.00	27.60	0.2	12,157	0.00%
2023/06/15	5	27.65	0	0.00	27.70	5	12,060	0.04%
2023/06/13	1	27.95	0.1	27.90	27.90	0.8	12,293	0.01%
2023/06/12	0	0.00	0.4	28.00	27.90	-0.4	12,397	0.00%
2023/06/09	1	27.95	1.2	28.00	27.95	-0.2	12,589	0.00%
2023/06/07	0.1	27.90	0	0.00	27.90	0.1	12,920	0.00%
2023/06/06	0.4	27.82	0	0.00	27.75	0.4	12,970	0.00%
2023/06/05	1.1	27.80	6	27.88	27.75	-5	12,977	-0.04%
2023/06/02	1	27.60	0	0.00	27.60	1	12,869	0.01%
2023/06/01	5	27.65	0	0.00	27.65	5	12,829	0.04%
2023/05/31	0.2	28.05	0	0.00	28.10	0.2	12,634	0.00%
2023/05/30	0.1	28.00	0	0.00	28.10	0.1	12,213	0.00%
2023/05/29	0	0.00	5	27.95	28.00	-5	12,487	-0.04%
2023/05/26	5	27.60	0	0.00	27.75	5	13,131	0.04%
2023/05/25	1	27.70	1	27.70	27.75	0	13,228	0.00%
2023/05/24	5	27.90	0	0.00	28.00	5	13,321	0.04%
2023/05/23	20	28.00	0	0.00	28.15	20	13,239	0.15%
2023/05/22	0	0.00	0.1	28.10	28.00	-0.1	13,275	0.00%
2023/05/19	0	0.00	7	28.00	28.10	-7	13,337	-0.05%
2023/05/18	0	27.90	1	28.00	28.05	-1	13,359	-0.01%
2023/05/17	2.1	27.74	0	27.60	27.90	2.1	13,333	0.02%
2023/05/16	0.1	27.55	0	0.00	27.55	0.1	13,251	0.00%
2023/05/15	0	0.00	1	27.40	27.40	-1	13,290	-0.01%
2023/05/12	0	0.00	0.5	27.35	27.25	-0.5	13,371	0.00%
2023/05/09	0	27.40	7	27.41	27.55	-7	13,446	-0.05%
2023/05/08	0.1	27.37	1	27.45	27.40	-0.9	13,541	-0.01%
2023/05/03	2	26.95	0	0.00	26.95	2	13,896	0.01%
2023/05/02	0.1	27.20	0	0.00	27.20	0.1	14,475	0.00%
2023/04/28	0	0.00	7	27.00	27.10	-7	15,051	-0.05%
2023/04/27	0	0.00	0.1	27.00	27.00	-0.1	15,111	0.00%
2023/04/26	0	0.00	1	26.95	27.05	-1	15,197	-0.01%
2023/04/25	1	26.95	3	26.95	26.90	-2	15,143	-0.01%
2023/04/21	0	0.00	3	26.85	26.90	-3	15,471	-0.02%
2023/04/18	0.1	26.90	0	0.00	26.90	0.1	15,936	0.00%
2023/04/17	0	26.75	0	27.00	26.75	0	16,033	0.00%
2023/04/14	2	26.70	10.1	26.70	26.85	-8.1	16,040	-0.05%
2023/04/13	0	0.00	5.1	26.70	26.75	-5.1	16,146	-0.03%
2023/04/12	0.1	26.70	1	26.65	26.70	-0.9	16,240	-0.01%
2023/04/11	0	26.65	0	0.00	26.65	0	16,365	0.00%
2023/04/10	0	0.00	0.2	26.60	26.55	-0.2	16,346	0.00%
2023/04/06	0.5	26.50	0	0.00	26.60	0.5	16,385	0.00%
2023/03/30	0.1	26.40	0	0.00	26.40	0.1	16,244	0.00%
2023/03/28	0	0.00	0.5	26.40	26.25	-0.5	16,262	0.00%
2023/03/27	0	0.00	0.1	26.40	26.35	-0.1	16,325	0.00%
2023/03/24	0	26.35	2	26.30	26.35	-2	16,501	-0.01%
2023/03/23	0	0.00	0.1	26.40	26.40	-0.1	16,490	0.00%
2023/03/22	0	0.00	5	26.10	26.20	-5	16,504	-0.03%
2023/03/21	2.1	26.09	0	0.00	25.85	2.1	16,642	0.01%
2023/03/20	5.2	25.50	0	0.00	25.65	5.2	16,642	0.03%
2023/03/17	0	0.00	4	25.85	25.80	-4	16,569	-0.02%
2023/03/16	1.1	25.80	0	0.00	25.80	1.1	16,434	0.01%
2023/03/15	1.1	26.00	0	0.00	25.90	1.1	16,402	0.01%
2023/03/14	20.1	26.02	0	0.00	26.00	20.1	16,502	0.12%
2023/03/13	8	26.15	5	26.25	26.25	3	16,301	0.02%
2023/03/10	15	26.38	0.2	26.40	26.35	14.8	16,140	0.09%
2023/03/09	1	26.65	0	0.00	26.65	1	16,124	0.01%
2023/03/08	0.1	26.65	0	0.00	26.75	0.1	16,685	0.00%
2023/03/07	0	26.65	0	0.00	26.70	0	16,765	0.00%
2023/03/03	1.1	26.30	0	0.00	26.35	1.1	16,939	0.01%
2023/03/02	5.3	26.31	0	0.00	26.30	5.3	16,937	0.03%
2023/03/01	0.1	26.55	0	0.00	26.60	0.1	16,798	0.00%
2023/02/24	1	26.85	3	26.95	26.80	-2	16,412	-0.01%
2023/02/23	0.1	26.95	0	0.00	27.05	0.1	15,735	0.00%
2023/02/22	2.1	26.76	5	26.95	26.95	-2.9	15,670	-0.02%
2023/02/21	3	26.75	0	0.00	26.70	3	15,499	0.02%
2023/02/20	0.1	26.80	0	0.00	26.75	0.1	15,648	0.00%
2023/02/17	11	26.41	5.1	26.50	26.50	5.9	15,627	0.04%
2023/02/16	2	26.53	10	26.60	26.55	-8	15,691	-0.05%
2023/02/15	1.5	26.50	10	26.50	26.45	-8.5	15,819	-0.05%
2023/02/14	0.1	26.70	5	26.60	26.70	-4.9	15,762	-0.03%
2023/02/13	2.1	26.43	0.1	26.65	26.60	2	15,693	0.01%
2023/02/09	9	26.17	0	0.00	26.15	9	15,601	0.06%
2023/02/08	10	26.10	0	0.00	26.10	10	15,647	0.06%
2023/02/06	1	26.05	0	0.00	26.05	1	15,680	0.01%
2023/02/03	5.1	26.10	0.1	26.15	26.20	5	15,560	0.03%
2023/02/02	5.1	26.10	0	0.00	26.15	5.1	15,462	0.03%
2023/02/01	0.2	26.15	0	0.00	26.30	0.2	15,246	0.00%
2023/01/31	7	26.30	0	0.00	26.10	7	15,176	0.05%
2023/01/17	0	26.75	0	0.00	26.75	0	14,000	0.00%
2023/01/16	0.1	26.75	17	26.69	26.70	-16.9	14,044	-0.12%
2023/01/13	3	26.45	0	0.00	26.45	3	14,017	0.02%
2023/01/12	0	26.50	0	0.00	26.45	0	14,308	0.00%
2023/01/11	0	26.80	0	27.10	26.80	0	14,215	0.00%
2023/01/09	2.1	26.95	4.8	26.97	27.00	-2.6	14,075	-0.02%
2023/01/06	1	26.50	0	0.00	26.50	1	13,996	0.01%
2023/01/05	0.1	26.35	0	0.00	26.50	0.1	14,269	0.00%
2023/01/03	1	26.30	0.2	26.25	26.30	0.8	14,570	0.01%
2022/12/30	0	0.00	2	26.55	26.50	-2	14,499	-0.01%
2022/12/28	0	0.00	5	26.35	26.25	-5	14,600	-0.03%
2022/12/27	1	26.50	0	0.00	26.50	1	14,844	0.01%
2022/12/26	0	0.00	1	26.35	26.40	-1	15,067	-0.01%
2022/12/23	2	26.25	0	0.00	26.30	2	15,320	0.01%
2022/12/22	0.1	26.40	0	0.00	26.40	0.1	15,528	0.00%
2022/12/21	1	26.20	0	0.00	26.30	1	15,797	0.01%
2022/12/19	0.1	26.30	5	26.15	26.30	-4.9	16,092	-0.03%
2022/12/14	0.1	26.35	0	0.00	26.35	0.1	16,169	0.00%
2022/12/12	0	26.45	0	0.00	26.40	0	16,068	0.00%
2022/12/08	0.1	26.30	0	0.00	26.30	0.1	16,548	0.00%
2022/12/02	0	0.00	5	25.90	25.85	-5	16,262	-0.03%
2022/11/30	2	26.25	0	0.00	26.20	2	16,261	0.01%
2022/11/29	1	25.85	1	26.10	26.20	0	15,636	0.00%
2022/11/28	2.2	25.64	0	0.00	25.85	2.2	15,494	0.01%
2022/11/23	2	25.30	0	0.00	25.45	2	15,251	0.01%
2022/11/21	0.1	25.40	0	0.00	25.35	0.1	15,132	0.00%
2022/11/18	5.1	25.15	0	0.00	25.30	5.1	15,085	0.03%
2022/11/15	0	25.90	0	0.00	25.90	0	14,833	0.00%
2022/11/14	0.3	25.90	0	0.00	25.80	0.3	14,741	0.00%
2022/11/11	0	25.80	0	0.00	25.90	0	14,501	0.00%
2022/11/10	0.3	25.30	3	25.10	25.15	-2.7	14,332	-0.02%
2022/11/09	0.1	25.30	0	0.00	25.30	0.1	14,352	0.00%
2022/11/03	0	24.50	0	0.00	24.55	0	14,262	0.00%
2022/10/27	0.2	24.83	0	0.00	24.60	0.2	14,850	0.00%
2022/10/26	0	0.00	1	25.00	24.85	-1	14,932	-0.01%
2022/10/24	2.1	24.35	0.1	24.40	24.50	2	15,161	0.01%
2022/10/20	4	23.43	1	23.30	23.75	3	15,189	0.02%
2022/10/19	0.2	23.88	2	24.05	23.75	-1.8	14,930	-0.01%
2022/10/18	0	0.00	0.1	24.10	24.05	-0.1	14,910	0.00%
2022/10/17	1.1	23.92	0	0.00	24.00	1.1	14,972	0.01%
2022/10/14	0.5	24.53	0	0.00	24.45	0.5	14,912	0.00%
2022/10/13	2.5	24.53	0	0.00	24.55	2.5	14,869	0.02%
2022/10/12	0	25.10	0	0.00	25.15	0	14,573	0.00%
2022/10/11	5.4	25.01	0	0.00	25.00	5.4	14,633	0.04%
2022/10/06	10	25.50	0	0.00	25.80	10	14,317	0.07%
2022/10/05	11.1	25.55	1	25.45	25.45	10.1	14,397	0.07%
2022/10/03	0.2	25.60	0	0.00	25.65	0.2	14,232	0.00%
2022/09/30	5.1	26.15	0	0.00	26.00	5.1	14,164	0.04%
2022/09/29	0	0.00	10	26.25	26.35	-10	14,154	-0.07%
2022/09/28	0.1	26.35	0	0.00	26.35	0.1	14,075	0.00%
2022/09/27	10.4	26.21	0	26.35	26.60	10.4	13,907	0.07%
2022/09/26	10.1	26.30	0	0.00	26.25	10.1	13,928	0.07%
2022/09/23	10	26.65	0	0.00	26.65	10	14,030	0.07%
2022/09/22	5.1	26.45	0	26.60	26.50	5.1	14,280	0.04%
2022/09/21	0	0.00	4	26.70	26.75	-4	14,397	-0.03%
2022/09/20	0	0.00	5	26.55	26.50	-5	14,439	-0.03%
2022/09/19	0.1	26.70	0	0.00	26.60	0.1	14,574	0.00%
2022/09/16	5.1	27.00	0	0.00	26.90	5.1	14,830	0.03%
2022/09/15	0	0.00	0.9	26.55	26.45	-0.9	14,670	-0.01%
2022/09/14	1	26.40	0	0.00	26.40	1	14,859	0.01%
2022/09/13	0	26.85	0	0.00	26.75	0	15,390	0.00%
2022/09/12	0.5	26.90	16	26.71	26.80	-15.5	15,786	-0.10%
2022/09/08	5	26.40	0	0.00	26.45	5	16,168	0.03%
2022/09/07	0.2	26.28	0	0.00	26.20	0.2	16,563	0.00%
2022/09/06	0	0.00	1	26.60	26.60	-1	16,710	-0.01%
2022/09/05	10.1	26.50	2	26.45	26.45	8.1	16,861	0.05%
2022/09/02	1.1	26.16	1	26.25	26.15	0.1	17,023	0.00%
2022/08/31	0	0.00	1	26.40	26.55	-1	17,015	-0.01%
2022/08/30	0	0.00	4	26.25	26.35	-4	17,038	-0.02%
2022/08/29	12	26.31	0	0.00	26.35	12	17,074	0.07%
2022/08/26	0	0.00	1	26.60	26.65	-1	17,112	-0.01%
2022/08/25	0	0.00	2	26.55	26.55	-2	17,237	-0.01%
2022/08/24	0.1	26.18	0	0.00	26.25	0.1	17,596	0.00%
2022/08/23	0	26.30	0	0.00	26.15	0	18,826	0.00%
2022/08/19	0.2	26.80	0	0.00	26.80	0.2	19,335	0.00%
2022/08/18	0	26.80	0	0.00	26.80	0	19,534	0.00%
2022/08/17	0.3	26.90	0	0.00	26.80	0.3	19,732	0.00%
2022/08/16	0	0.00	23	26.55	26.55	-23	19,947	-0.12%
2022/08/15	43.2	26.68	23	26.55	26.60	20.2	20,364	0.10%
2022/08/12	4.1	26.65	0	0.00	26.65	4.1	20,639	0.02%
2022/08/11	0.1	26.60	0	0.00	26.80	0.1	20,912	0.00%
2022/08/10	0.4	26.40	0	0.00	26.30	0.4	21,162	0.00%
2022/08/08	0	25.55	0.6	25.60	25.45	-0.6	21,340	0.00%
2022/08/05	0.1	25.75	0	0.00	25.65	0.1	21,289	0.00%
2022/08/04	1	25.60	0	0.00	25.55	1	21,507	0.00%
2022/08/03	0	0.00	0.2	26.90	26.95	-0.2	21,404	0.00%
2022/08/02	0.5	26.90	5	26.95	26.95	-4.5	21,427	-0.02%
2022/08/01	0	0.00	26	27.09	27.00	-26	21,415	-0.12%
2022/07/29	0.6	27.00	0	0.00	27.00	0.6	21,474	0.00%
2022/07/28	60.1	26.85	0	0.00	26.75	60.1	21,233	0.28%
2022/07/27	1.1	26.35	0	0.00	26.35	1.1	21,094	0.00%
2022/07/26	2	25.90	0	0.00	25.90	2	20,974	0.01%
2022/07/25	4	25.91	0	0.00	26.00	4	20,901	0.02%
2022/07/22	2	25.70	0	0.00	25.75	2	21,003	0.01%
2022/07/20	0.1	25.10	0	0.00	25.00	0.1	21,046	0.00%
2022/07/18	0.6	25.14	0	0.00	25.05	0.6	21,225	0.00%
2022/07/15	0.2	24.85	0	0.00	24.70	0.2	21,225	0.00%
2022/07/14	0	25.30	0	0.00	25.20	0	21,294	0.00%
2022/07/13	0.2	25.35	9	25.31	25.30	-8.8	21,346	-0.04%
2022/07/12	10.3	24.58	2	24.60	24.50	8.3	21,402	0.04%
2022/07/11	0.2	25.45	0	0.00	25.30	0.2	21,405	0.00%
2022/07/07	1	25.60	0	0.00	25.55	1	21,745	0.00%
2022/07/06	0.1	25.70	0	0.00	25.60	0.1	21,680	0.00%
2022/07/05	0	0.00	7	25.99	25.95	-7	21,855	-0.03%
2022/07/04	1	25.85	5	25.95	25.90	-4	21,929	-0.02%
2022/07/01	2	25.73	0	0.00	25.80	2	22,193	0.01%
2022/06/30	1	26.10	2	26.15	26.20	-1	22,426	0.00%
2022/06/28	0.1	26.45	0	0.00	26.45	0.1	22,321	0.00%
2022/06/23	0	0.00	10	26.45	26.25	-10	21,934	-0.05%
2022/06/21	0	0.00	4	26.45	26.40	-4	21,655	-0.02%
2022/06/17	0.3	25.90	2	26.00	25.85	-1.7	20,924	-0.01%
2022/06/16	0.1	26.45	0	0.00	26.40	0.1	20,568	0.00%
2022/06/15	4	26.50	0	0.00	26.40	4	20,682	0.02%
2022/06/14	4.4	26.41	0	0.00	26.50	4.4	20,708	0.02%
2022/06/13	1.5	26.20	0	0.00	26.20	1.5	20,681	0.01%
2022/06/07	0.1	26.55	0	0.00	26.45	0.1	20,624	0.00%
2022/06/02	0	26.40	8	26.50	26.40	-8	20,909	-0.04%
2022/06/01	3	26.55	40	26.90	26.50	-37	21,246	-0.17%
2022/05/31	3	26.50	0	0.00	27.35	3	20,960	0.01%
2022/05/30	0	0.00	2	26.65	26.95	-2	19,744	-0.01%
2022/05/27	0.1	26.55	0	0.00	26.55	0.1	19,459	0.00%
2022/05/25	12	26.34	20	26.28	26.35	-8	19,678	-0.04%
2022/05/24	10	26.50	0	0.00	26.50	10	19,804	0.05%
2022/05/23	1	26.50	21	26.17	26.25	-20	19,567	-0.10%
2022/05/19	0	25.80	0	0.00	25.80	0	19,053	0.00%
2022/05/18	5	25.50	0	0.00	26.35	5	18,812	0.03%
2022/05/17	2	25.65	0	0.00	25.50	2	18,588	0.01%
2022/05/16	1.1	25.53	0	0.00	25.70	1.1	18,547	0.01%
2022/05/13	0.2	25.65	0	0.00	25.60	0.2	18,389	0.00%
2022/05/12	0.1	25.61	6	25.90	25.50	-5.9	18,420	-0.03%
2022/05/11	1	26.20	6	26.38	26.35	-5	18,171	-0.03%
2022/05/10	5.2	26.45	4	26.30	26.35	1.2	18,077	0.01%
2022/05/09	0.1	26.24	10	26.23	26.10	-9.9	18,003	-0.05%
2022/05/06	1	26.75	0	0.00	26.85	1	18,006	0.01%
2022/05/05	1.8	27.27	0	0.00	27.10	1.8	18,118	0.01%
2022/05/04	0	0.00	3	27.45	27.40	-3	18,084	-0.02%
2022/04/29	2.5	27.68	0	0.00	27.80	2.5	18,470	0.01%
2022/04/28	4	27.30	9	27.38	27.60	-5	18,634	-0.03%
2022/04/27	2	27.80	0	0.00	27.65	2	18,543	0.01%
2022/04/26	6	28.25	0	0.00	28.00	6	18,531	0.03%
2022/04/25	2.3	27.56	6	27.66	27.60	-3.7	18,432	-0.02%
2022/04/22	12	27.84	0	0.00	27.95	12	18,353	0.07%
2022/04/21	4	27.86	13	27.74	27.70	-9	18,387	-0.05%
2022/04/20	0.2	28.10	2.1	28.00	28.10	-1.9	18,500	-0.01%
2022/04/19	1	27.85	0	0.00	27.75	1	18,465	0.01%
2022/04/18	1.1	27.67	32	27.61	27.80	-30.9	18,595	-0.17%
2022/04/15	2.1	28.31	55.1	28.48	28.40	-53	18,348	-0.29%
2022/04/14	4.4	29.14	40	28.65	28.60	-35.7	18,334	-0.19%
2022/04/13	62	29.43	4	29.49	29.55	58	18,102	0.32%
2022/04/12	0.2	29.60	2	29.60	29.60	-1.8	17,969	-0.01%
2022/04/11	0.2	29.70	1	29.80	29.65	-0.8	17,812	0.00%
2022/04/07	11.1	29.12	0	29.85	29.10	11.1	17,519	0.06%
2022/04/06	0.1	29.61	3	29.08	29.75	-2.9	17,130	-0.02%
2022/04/01	5	28.44	0	0.00	28.50	5	16,701	0.03%
2022/03/31	0	28.50	7	28.48	28.45	-7	16,554	-0.04%
2022/03/30	0	0.00	2	27.95	28.00	-2	16,221	-0.01%
2022/03/29	0	0.00	0	27.75	27.65	0	15,994	0.00%
2022/03/25	0.1	27.67	0	27.75	27.75	0.1	15,883	0.00%
2022/03/24	3	27.55	1	27.60	27.60	2	15,791	0.01%
2022/03/23	0.1	27.43	0	27.35	27.50	0	15,821	0.00%
2022/03/22	2	26.85	0	0.00	27.20	2	15,653	0.01%
2022/03/21	0	0.00	2.1	27.03	27.00	-2.1	15,565	-0.01%
2022/03/18	5.2	27.00	0.1	27.00	27.00	5.1	15,517	0.03%
2022/03/17	0.2	26.51	0	26.60	26.55	0.2	15,079	0.00%
2022/03/16	0.2	26.28	1.1	26.10	26.30	-0.9	14,874	-0.01%
2022/03/15	0	0.00	3	25.77	25.90	-3	14,711	-0.02%
2022/03/14	0.2	25.95	0	0.00	25.95	0.2	14,695	0.00%
2022/03/11	10	25.50	0.4	25.60	25.60	9.6	14,709	0.07%
2022/03/10	0.2	25.80	0.1	25.75	25.75	0.1	14,721	0.00%
2022/03/09	1	25.10	0	0.00	25.10	1	14,629	0.01%
2022/03/08	1.2	25.09	0	0.00	25.05	1.2	14,503	0.01%
2022/03/07	1.4	25.30	5	25.35	25.50	-3.6	14,280	-0.03%
2022/03/04	0	0.00	7.1	25.95	26.00	-7.1	14,549	-0.05%
2022/03/02	0	0.00	1	26.10	26.25	-1	14,666	-0.01%
2022/03/01	2	26.05	2	25.50	26.10	0	14,606	0.00%
2022/02/25	1	25.40	1	25.45	25.70	0	14,418	0.00%
2022/02/24	0	0.00	0.2	26.00	25.85	-0.2	13,978	0.00%
2022/02/23	0	0.00	22	26.12	26.25	-22	13,716	-0.16%
2022/02/22	0	26.10	0	0.00	26.20	0	13,725	0.00%
2022/02/21	0	0.00	2	26.30	26.35	-2	13,701	-0.01%
2022/02/17	0.1	26.58	0.5	26.50	26.60	-0.4	13,849	0.00%
2022/02/16	0.1	26.40	0	0.00	26.35	0.1	13,860	0.00%
2022/02/14	2.2	26.20	0	0.00	26.40	2.2	13,880	0.02%
2022/02/11	0	26.55	0	0.00	26.55	0	13,718	0.00%
2022/02/10	0.2	26.59	0	0.00	26.60	0.2	13,790	0.00%
2022/02/09	1	26.45	0	0.00	26.55	1	13,764	0.01%
2022/02/08	0	0.00	3.7	26.14	26.20	-3.7	13,636	-0.03%
2022/02/07	5.1	25.65	3	25.55	25.75	2.1	13,397	0.02%
2022/01/25	0	24.85	3	24.75	25.10	-3	13,017	-0.02%
2022/01/24	1	24.85	0	0.00	25.15	1	12,765	0.01%
2022/01/21	1.1	25.21	10	25.11	25.20	-8.9	12,770	-0.07%
2022/01/20	0	0.00	6	25.45	25.50	-6	12,567	-0.05%
2022/01/19	0	0.00	1	25.30	25.35	-1	12,445	-0.01%
2022/01/18	0.3	25.35	15	25.43	25.35	-14.7	12,468	-0.12%
2022/01/17	3.1	25.25	60	25.40	25.35	-56.9	12,371	-0.46%
2022/01/14	3.1	25.61	0.2	25.75	25.50	2.8	12,245	0.02%
2022/01/13	3.2	25.65	9	25.67	25.80	-5.8	12,173	-0.05%
2022/01/12	0.3	25.45	2	25.40	25.55	-1.8	11,969	-0.01%
2022/01/11	0	25.35	5.5	25.13	25.45	-5.5	11,936	-0.05%
2022/01/10	2.2	24.92	8	25.00	25.10	-5.8	11,772	-0.05%
2022/01/07	0	0.00	11	25.00	25.00	-11	11,806	-0.09%
2022/01/06	0	24.80	5	24.65	24.80	-5	11,623	-0.04%
2022/01/05	0.1	24.63	0	24.65	24.65	0.1	11,484	0.00%
2022/01/04	1	24.40	2	24.45	24.50	-1	11,607	-0.01%
2022/01/03	0	0.00	2	24.50	24.40	-2	11,606	-0.02%
2021/12/30	3	24.48	0	0.00	24.50	3	11,545	0.03%
2021/12/29	51	24.40	9	24.49	24.55	42	11,615	0.36%
2021/12/28	0.1	24.35	10.2	24.34	24.35	-10.1	11,614	-0.09%
2021/12/27	1	24.25	0.2	24.25	24.25	0.8	11,573	0.01%
2021/12/24	0	24.20	0	0.00	24.20	0	11,784	0.00%
2021/12/23	1	24.10	0	0.00	24.15	1	11,908	0.01%
2021/12/17	0.3	24.15	0	0.00	24.15	0.3	12,008	0.00%
2021/12/16	0	0.00	3	23.90	23.95	-3	11,898	-0.03%
2021/12/15	3	23.85	0	0.00	23.90	3	12,243	0.02%
2021/12/14	6	23.90	0	0.00	23.90	6	12,569	0.05%
2021/12/13	0.2	24.15	4	24.16	24.10	-3.8	12,520	-0.03%
2021/12/10	3.2	24.05	0	0.00	24.10	3.2	12,483	0.03%
2021/12/09	0.3	24.00	2	23.98	24.00	-1.8	12,461	-0.01%
2021/12/08	0	0.00	15.1	23.96	24.00	-15.1	12,429	-0.12%
2021/12/07	1	23.75	0	0.00	24.00	1	12,364	0.01%
2021/12/06	0.1	23.85	0	0.00	23.80	0.1	12,355	0.00%
2021/12/03	0.1	23.75	0	0.00	23.75	0.1	12,455	0.00%
2021/12/02	0	23.55	0	0.00	23.70	0	12,452	0.00%
2021/11/30	3	23.27	0	0.00	23.10	3	12,353	0.02%
2021/11/29	2	23.35	4	23.26	23.30	-2	11,718	-0.02%
2021/11/26	5	23.50	0	0.00	23.50	5	11,677	0.04%
2021/11/24	1	23.90	3	23.75	23.70	-2	11,964	-0.02%
2021/11/23	0	23.65	0	0.00	23.60	0	12,109	0.00%
2021/11/19	0	23.75	8	23.78	23.75	-8	12,989	-0.06%
2021/11/17	0.3	23.85	5	23.70	23.85	-4.7	13,323	-0.04%
2021/11/16	0	0.00	0	23.50	23.60	0	13,402	0.00%
2021/11/15	0.1	23.50	2	23.50	23.50	-1.9	13,513	-0.01%
2021/11/12	0	23.40	5	23.30	23.40	-5	13,464	-0.04%
2021/11/11	0	0.00	1	23.05	23.15	-1	13,651	-0.01%
2021/11/10	0	0.00	1	23.10	23.10	-1	13,777	-0.01%
2021/11/08	0	0.00	1	23.00	23.00	-1	13,749	-0.01%
2021/11/05	0.1	23.00	0	0.00	23.00	0.1	13,791	0.00%
2021/11/03	1	22.95	0	0.00	22.95	1	13,836	0.01%
2021/11/02	2	22.85	2	22.85	22.95	0	13,927	0.00%
2021/11/01	0.2	22.90	0	0.00	22.85	0.2	13,985	0.00%
2021/10/29	0	22.85	0	0.00	22.90	0	13,998	0.00%
2021/10/28	0.1	22.95	0	0.00	22.90	0.1	13,916	0.00%
2021/10/26	0	22.85	3	22.95	22.90	-3	14,081	-0.02%
2021/10/25	1	22.80	0	0.00	22.80	1	13,961	0.01%
2021/10/20	0	22.75	0	0.00	22.80	0	14,108	0.00%
2021/10/19	1.1	22.80	0.8	22.80	22.80	0.3	14,230	0.00%
2021/10/15	0.1	22.65	0	0.00	22.60	0.1	14,220	0.00%
2021/10/13	1.1	22.42	0	0.00	22.45	1.1	14,276	0.01%
2021/10/12	0.2	22.39	0	0.00	22.50	0.2	14,367	0.00%
2021/10/05	1	22.35	0	0.00	22.35	1	14,240	0.01%
2021/10/04	0	22.50	0	0.00	22.45	0	14,218	0.00%
2021/10/01	1.2	22.34	0	0.00	22.40	1.2	14,208	0.01%
2021/09/28	0.1	22.60	0	0.00	22.55	0.1	13,853	0.00%
2021/09/27	0	0.00	2	22.60	22.60	-2	13,842	-0.01%
2021/09/24	0	0.00	1.5	22.57	22.60	-1.5	13,838	-0.01%
2021/09/23	0	0.00	0	22.55	22.50	0	13,891	0.00%
2021/09/22	5.1	22.24	0	0.00	22.25	5.1	13,936	0.04%
2021/09/17	0	0.00	3	22.75	22.50	-3	13,614	-0.02%
2021/09/16	1.1	22.67	0	0.00	22.75	1.1	13,269	0.01%
2021/09/10	0.1	22.60	0	0.00	22.50	0.1	13,508	0.00%
2021/09/08	0.2	22.55	0	0.00	22.55	0.2	13,836	0.00%
2021/09/06	5	22.75	0	0.00	22.65	5	13,824	0.04%
2021/09/03	1.1	22.62	0	0.00	22.80	1.1	13,838	0.01%
2021/09/02	0.1	22.65	0	0.00	22.60	0.1	13,843	0.00%
2021/09/01	0.2	22.85	0	0.00	22.85	0.2	13,752	0.00%
2021/08/31	2	22.60	0	0.00	22.90	2	13,706	0.01%
2021/08/30	0.3	22.80	0	0.00	22.80	0.3	13,469	0.00%
2021/08/27	0	0.00	0.6	22.30	22.45	-0.6	13,317	0.00%
2021/08/26	1	22.00	1,342	21.95	22.10	-1,341	13,130	-10.21%	大賣/鉅額交易
2021/08/25	4	23.05	0	23.05	23.05	4	12,765	0.03%
2021/08/24	0	23.10	0	0.00	23.10	0	12,247	0.00%
2021/08/23	97	23.05	20	23.00	23.05	77	11,894	0.65%
2021/08/20	0	0.00	7	22.98	23.00	-7	11,824	-0.06%
2021/08/19	0	0.00	1	23.05	23.00	-1	12,066	-0.01%
2021/08/18	0	0.00	15	23.10	23.15	-15	11,913	-0.13%
2021/08/17	0.1	23.10	15.2	23.05	23.15	-15.1	11,877	-0.13%
2021/08/16	1.1	22.96	0	0.00	23.00	1.1	11,648	0.01%
2021/08/13	1	23.05	2	23.05	23.10	-1	11,574	-0.01%
2021/08/12	0	0.00	1.1	23.10	23.10	-1.1	11,601	-0.01%
2021/08/11	0	0.00	1	23.10	23.10	-1	11,655	-0.01%
2021/08/10	0	23.00	0	0.00	23.00	0	11,701	0.00%
2021/08/09	0.3	23.05	5	23.00	23.05	-4.7	12,092	-0.04%
2021/08/06	0	0.00	2	23.00	23.00	-2	12,215	-0.02%
2021/08/03	1	22.95	0	0.00	23.00	1	13,574	0.01%
2021/08/02	0.4	22.95	0	0.00	22.95	0.4	13,711	0.00%
2021/07/29	0	22.90	0	0.00	22.90	0	13,733	0.00%
2021/07/28	1.3	22.80	0	0.00	22.80	1.3	13,804	0.01%
2021/07/27	1	22.85	0	0.00	22.90	1	14,110	0.01%
2021/07/26	0	0.00	1	23.10	22.85	-1	14,583	-0.01%
2021/07/23	0	22.95	0	0.00	23.00	0	14,578	0.00%
2021/07/21	0	0.00	14	22.77	22.85	-14	14,517	-0.10%
2021/07/19	1	22.80	1	22.90	23.00	0	14,673	0.00%
2021/07/16	0	22.90	8	22.85	22.95	-8	14,780	-0.05%
2021/07/15	10.2	22.90	0	0.00	22.85	10.2	14,887	0.07%
2021/07/14	0.1	22.80	4	22.83	22.90	-3.9	14,975	-0.03%
2021/07/12	1	22.70	1	22.80	22.70	0	15,188	0.00%
2021/07/09	0.1	22.60	0	0.00	22.65	0.1	15,270	0.00%
2021/07/08	0.2	22.55	0	0.00	22.55	0.2	15,284	0.00%
2021/07/07	3.7	22.50	37.9	22.45	22.50	-34.2	15,334	-0.22%
2021/07/05	1.1	22.56	0	0.00	22.60	1.1	15,468	0.01%
2021/07/02	1.1	22.50	0	0.00	22.45	1.1	15,504	0.01%
2021/07/01	0.2	22.55	0	0.00	22.50	0.2	15,588	0.00%
2021/06/29	0.2	22.55	22.7	22.55	22.55	-22.4	15,697	-0.14%
2021/06/28	0.1	22.60	0	0.00	22.60	0.1	15,821	0.00%
2021/06/25	0	0.00	1	22.45	22.45	-1	15,888	-0.01%
2021/06/23	1	22.26	2	22.38	22.40	-1	16,136	-0.01%
2021/06/17	0	22.30	0	0.00	22.30	0	15,716	0.00%
2021/06/16	0.1	22.30	1	22.25	22.30	-0.9	16,117	-0.01%
2021/06/15	0.2	22.35	2	22.23	22.30	-1.8	16,149	-0.01%
2021/06/11	0	22.20	0	0.00	22.20	0	16,403	0.00%
2021/06/10	0.8	22.15	0	0.00	22.10	0.8	16,643	0.00%
2021/06/09	0	22.10	0	0.00	22.10	0	16,750	0.00%
2021/06/08	0.1	22.15	0	0.00	22.15	0.1	16,868	0.00%
2021/06/07	0	0.00	1	22.10	22.10	-1	17,111	-0.01%
2021/06/04	0	0.00	0.7	22.20	22.25	-0.7	17,260	0.00%
2021/06/02	1.2	22.21	0	0.00	22.30	1.2	17,919	0.01%
2021/06/01	0.2	22.20	7	22.14	22.20	-6.8	17,974	-0.04%
2021/05/31	0	22.00	0	0.00	22.00	0	18,220	0.00%
2021/05/28	0.4	21.85	0	0.00	21.85	0.4	18,356	0.00%
2021/05/26	2	21.75	0	0.00	21.80	2	18,767	0.01%
2021/05/24	0	0.00	100	21.55	21.50	-100	18,997	-0.53%
2021/05/21	2	21.68	0	0.00	21.65	2	19,245	0.01%
2021/05/20	1	21.45	0	0.00	21.55	1	19,338	0.01%
2021/05/19	0	21.65	0.5	21.65	21.65	-0.5	19,349	0.00%
2021/05/18	0.1	21.70	0.5	21.65	21.65	-0.4	19,349	0.00%
2021/05/17	2	21.08	5	21.10	21.10	-3	19,591	-0.02%
2021/05/14	0	0.00	98	21.60	21.70	-98	19,253	-0.51%
2021/05/13	0	0.00	4	21.26	21.45	-4	19,039	-0.02%
2021/05/12	6.1	21.38	24	21.92	21.50	-17.9	18,657	-0.10%
2021/05/11	0	22.45	0	0.00	22.40	0	17,762	0.00%
2021/05/10	7.2	22.63	3	22.78	22.80	4.2	17,585	0.02%
2021/05/05	2	22.20	0	0.00	22.20	2	17,760	0.01%
2021/05/04	8	22.24	0	0.00	22.25	8	17,799	0.04%
2021/05/03	9.3	22.33	0	0.00	22.40	9.3	17,488	0.05%
2021/04/29	1	22.90	0	0.00	22.90	1	17,233	0.01%
2021/04/28	0.1	22.95	0	0.00	23.00	0.1	17,252	0.00%
2021/04/27	0.3	22.95	0.1	22.90	22.95	0.2	17,516	0.00%
2021/04/26	0.1	22.95	0	0.00	23.00	0.1	17,539	0.00%
2021/04/22	4	22.89	4.5	22.91	22.90	-0.5	17,542	0.00%
2021/04/21	97	22.95	0	0.00	22.90	97	17,411	0.56%
2021/04/20	0.1	22.90	6	22.92	22.90	-5.9	17,307	-0.03%
2021/04/19	2	22.70	1.3	22.86	23.00	0.8	17,248	0.00%
2021/04/16	0	0.00	12	22.51	22.70	-12	17,151	-0.07%
2021/04/15	0.1	22.50	1	22.45	22.50	-0.9	17,364	-0.01%
2021/04/14	0.1	22.25	1	22.30	22.25	-0.9	17,322	-0.01%
2021/04/13	2	22.25	3.7	22.25	22.25	-1.7	17,373	-0.01%
2021/04/12	7	22.10	10	22.15	22.15	-3	17,373	-0.02%
2021/04/09	0	22.10	0	0.00	22.10	0	17,436	0.00%
2021/04/08	1.1	22.15	0	0.00	22.10	1.1	17,463	0.01%
2021/04/07	0.1	22.20	0.7	22.10	22.20	-0.5	17,684	0.00%
2021/04/06	0.1	22.15	0.1	22.10	22.10	0	17,678	0.00%
2021/04/01	2.2	22.08	0	0.00	22.05	2.2	17,607	0.01%
2021/03/30	0	22.20	1	22.30	22.25	-1	17,349	-0.01%
2021/03/29	0.4	22.20	1	22.15	22.20	-0.6	17,225	0.00%
2021/03/26	1	22.05	0	0.00	22.05	1	17,110	0.01%
2021/03/25	0.1	22.05	0.2	22.03	22.05	-0.1	16,997	0.00%
2021/03/24	1	21.90	0	0.00	21.90	1	17,042	0.01%
2021/03/22	0.3	21.83	1	21.65	21.85	-0.7	17,098	0.00%
2021/03/19	3.2	21.71	0	0.00	21.50	3.2	17,165	0.02%
2021/03/18	0	21.90	1	21.95	21.95	-1	16,788	-0.01%
2021/03/16	1	22.00	4	22.08	22.15	-3	16,770	-0.02%
2021/03/15	0.2	22.00	4	21.90	21.95	-3.8	17,043	-0.02%
2021/03/12	20	21.60	0.1	21.75	21.75	19.9	17,330	0.11%
2021/03/10	1.1	21.51	0	0.00	21.60	1.1	17,361	0.01%
2021/03/09	0.2	21.50	5	21.50	21.50	-4.8	17,252	-0.03%
2021/03/08	0.1	21.20	0	0.00	21.10	0.1	16,883	0.00%
2021/03/05	0.1	21.20	0	0.00	21.10	0.1	16,766	0.00%
2021/03/04	1	21.05	1	21.15	21.05	0	17,400	0.00%
2021/03/03	0.1	21.30	0	0.00	21.25	0.1	17,280	0.00%
2021/03/02	0.3	21.25	0	0.00	21.15	0.3	17,097	0.00%
2021/02/26	6	21.04	0	0.00	20.85	6	16,741	0.04%
2021/02/24	1	21.10	2	21.15	21.10	-1	16,143	-0.01%
2021/02/23	0.1	21.10	1	20.90	21.10	-0.9	16,111	-0.01%
2021/02/19	11	20.80	1	20.85	20.90	10	16,074	0.06%
2021/02/17	0	0.00	1	20.80	20.80	-1	16,250	-0.01%
2021/02/05	0.4	20.65	0	0.00	20.60	0.4	15,959	0.00%
2021/02/04	1	20.45	0	0.00	20.40	1	16,049	0.01%
2021/02/02	0.1	20.50	0	0.00	20.40	0.1	16,717	0.00%
2021/02/01	10.1	20.39	3	20.37	20.30	7.1	16,805	0.04%
2021/01/29	1	20.20	0.3	20.35	20.20	0.7	16,838	0.00%
2021/01/28	4.1	20.37	0	0.00	20.35	4.1	16,605	0.02%
2021/01/27	0.1	20.50	0	0.00	20.40	0.1	16,491	0.00%
2021/01/26	0	0.00	1	20.50	20.45	-1	16,490	-0.01%
2021/01/25	20	20.65	0	0.00	20.70	20	16,461	0.12%
2021/01/21	0.1	20.60	0	0.00	20.50	0.1	16,522	0.00%
2021/01/20	5	20.67	0	0.00	20.50	5	16,491	0.03%
2021/01/18	2	21.03	0	0.00	20.95	2	16,144	0.01%
2021/01/15	2.3	21.21	1	21.25	21.05	1.3	16,036	0.01%
2021/01/14	4.1	21.25	0	0.00	21.30	4.1	16,029	0.03%
2021/01/13	2	21.25	9	21.20	21.25	-7	16,070	-0.04%
2021/01/12	0	21.30	0	0.00	21.30	0	16,086	0.00%
2021/01/11	5.5	21.36	0	0.00	21.50	5.5	16,130	0.03%
2021/01/08	0.4	21.45	1	21.49	21.50	-0.7	16,091	0.00%
2021/01/07	0	21.20	0.3	21.20	21.25	-0.3	15,881	0.00%
2021/01/06	1	21.00	0	0.00	21.00	1	15,806	0.01%
2021/01/05	0.6	21.30	4	21.10	21.25	-3.4	15,685	-0.02%
2021/01/04	21	21.17	0	0.00	21.10	21	15,707	0.13%
2020/12/31	2	21.20	0	0.00	21.35	2	15,600	0.01%
2020/12/30	10.2	21.20	8	21.09	21.35	2.2	15,531	0.01%
2020/12/29	0	20.90	3	20.80	20.90	-3	15,347	-0.02%
2020/12/28	0.4	20.80	0.1	20.80	20.80	0.4	15,271	0.00%
2020/12/22	2	20.75	0	0.00	20.70	2	15,733	0.01%
2020/12/21	0.1	20.90	0	0.00	20.80	0.1	16,113	0.00%
2020/12/17	0	0.00	1	20.75	20.70	-1	16,399	-0.01%
2020/12/16	0.1	20.80	2	20.70	20.75	-1.9	16,431	-0.01%
2020/12/15	1	20.50	0	0.00	20.60	1	16,446	0.01%
2020/12/14	1	20.85	0	0.00	20.65	1	16,425	0.01%
2020/12/11	2	20.70	3	20.85	20.85	-1	16,384	-0.01%
2020/12/10	1.4	20.61	6	20.60	20.60	-4.6	16,209	-0.03%
2020/12/09	16	20.47	9	20.47	20.60	7	15,936	0.04%
2020/12/08	7.3	20.81	5	20.85	20.85	2.3	15,427	0.02%
2020/12/07	0.5	21.35	2	21.35	21.30	-1.5	15,022	-0.01%
2020/12/04	0	0.00	1	21.35	21.35	-1	14,919	-0.01%
2020/12/03	0	0.00	0.8	21.30	21.25	-0.8	14,870	-0.01%
2020/12/02	0.1	21.40	0	0.00	21.35	0.1	14,919	0.00%
2020/12/01	0	0.00	0.5	21.35	21.40	-0.5	15,101	0.00%
2020/11/30	5.3	21.32	0	0.00	21.30	5.3	15,230	0.03%
2020/11/27	1	21.35	0	0.00	21.40	1	14,897	0.01%
2020/11/26	1.1	21.42	0	0.00	21.50	1.1	14,990	0.01%
2020/11/24	2	21.50	0	0.00	21.50	2	15,346	0.01%
2020/11/20	0.1	21.65	10	21.60	21.60	-9.9	15,382	-0.06%
2020/11/19	1	21.65	0	0.00	21.70	1	15,365	0.01%
2020/11/18	1	21.70	2	21.73	21.80	-1	15,276	-0.01%
2020/11/16	1.1	21.56	0	0.00	21.65	1.1	15,413	0.01%
2020/11/13	1	21.35	0	0.00	21.50	1	15,386	0.01%
2020/11/12	1	21.40	0	0.00	21.40	1	15,490	0.01%
2020/11/11	8.4	21.58	6	21.63	21.75	2.4	15,461	0.02%
2020/11/10	2.6	21.26	0	0.00	21.45	2.6	15,358	0.02%
2020/11/09	7.2	21.04	1	21.05	21.05	6.2	15,268	0.04%
2020/11/06	0	0.00	2	20.75	20.90	-2	15,375	-0.01%
2020/11/05	2.3	20.72	0	0.00	20.80	2.3	15,553	0.01%
2020/11/04	1	20.50	0	0.00	20.50	1	15,732	0.01%
2020/11/03	2	20.53	6	20.50	20.60	-4	17,096	-0.02%
2020/11/02	0.1	20.50	2	20.30	20.45	-1.9	17,755	-0.01%
2020/10/27	0.1	20.45	0	0.00	20.40	0.1	18,600	0.00%
2020/10/26	0	0.00	2	20.40	20.40	-2	19,031	-0.01%
2020/10/23	2.1	20.31	0	0.00	20.30	2.1	19,443	0.01%
2020/10/22	6	20.18	0	0.00	20.40	6	19,734	0.03%
2020/10/21	2.1	20.21	0	0.00	20.20	2.1	19,868	0.01%
2020/10/16	1	20.40	0	0.00	20.30	1	20,192	0.00%
2020/10/14	0	0.00	2	20.60	20.60	-2	20,450	-0.01%
2020/10/12	0.4	20.85	1.9	20.77	20.75	-1.5	20,746	-0.01%
2020/10/08	0	20.85	23	20.75	20.80	-23	20,795	-0.11%
2020/10/07	2	20.75	0	0.00	20.70	2	20,850	0.01%
2020/10/06	2	20.80	0	0.00	20.85	2	21,024	0.01%
2020/10/05	0.4	20.75	0	0.00	20.65	0.4	21,185	0.00%
2020/09/30	2	20.65	0	0.00	20.55	2	21,281	0.01%
2020/09/29	1	20.65	0	0.00	20.60	1	21,381	0.00%
2020/09/28	5.3	20.48	2	20.30	20.60	3.3	21,493	0.02%
2020/09/25	1.3	20.13	90	20.28	20.15	-88.7	21,576	-0.41%
2020/09/24	40	19.93	0.1	20.00	19.90	39.9	21,593	0.18%
2020/09/23	60	20.30	1	20.45	20.20	59	21,306	0.28%
2020/09/22	3	20.48	0	0.00	20.45	3	21,229	0.01%
2020/09/18	5	20.85	0	0.00	20.90	5	21,191	0.02%
2020/09/15	3	20.92	0	0.00	21.00	3	21,158	0.01%
2020/09/14	1	20.85	0	0.00	20.90	1	21,452	0.00%
2020/09/11	0	20.95	0	0.00	20.90	0	21,704	0.00%
2020/09/10	3.4	20.91	0	0.00	20.90	3.4	21,867	0.02%
2020/09/09	6	20.79	3	20.70	20.90	3	22,015	0.01%
2020/09/08	1.3	20.96	5	20.80	20.95	-3.7	22,113	-0.02%
2020/09/07	11.3	20.80	64	20.84	20.85	-52.7	22,380	-0.24%
2020/09/04	3	20.80	1	20.75	20.70	2	22,636	0.01%
2020/09/03	1	20.90	10	20.95	20.90	-9	22,626	-0.04%
2020/09/02	67	20.94	0	0.00	20.95	67	22,613	0.30%
2020/09/01	2	21.20	0	0.00	21.15	2	22,376	0.01%
2020/08/31	5	21.25	0	0.00	21.25	5	22,326	0.02%
2020/08/28	1.1	21.37	0	0.00	21.40	1.1	22,284	0.01%
2020/08/27	4	21.28	0	0.00	21.25	4	22,554	0.02%
2020/08/26	1.1	21.32	0	0.00	21.40	1.1	22,568	0.01%
2020/08/21	6.2	21.49	11	21.44	21.55	-4.9	23,510	-0.02%
2020/08/20	61	21.55	30	21.68	21.35	31	23,586	0.13%
2020/08/19	1	21.85	0	0.00	21.80	1	23,248	0.00%
2020/08/18	5	21.70	0	0.00	21.85	5	23,146	0.02%
2020/08/17	2	21.68	60	21.75	21.85	-58	23,119	-0.25%
2020/08/14	65	21.70	0	0.00	21.65	65	23,106	0.28%
2020/08/13	3	21.85	60	21.90	21.85	-57	22,898	-0.25%
2020/08/12	62	21.80	0	0.00	21.80	62	22,848	0.27%
2020/08/11	1	21.95	60	22.00	21.90	-59	22,657	-0.26%
2020/08/10	4	22.09	0	0.00	22.05	4	22,512	0.02%
2020/08/07	14	22.08	3	22.05	22.05	11	22,375	0.05%
2020/08/06	0.3	23.90	11	23.81	23.90	-10.7	21,100	-0.05%
2020/08/05	62.3	23.55	6	23.70	23.70	56.3	20,604	0.27%
2020/08/04	0	23.50	97	23.44	23.45	-97	20,273	-0.48%
2020/08/03	5	23.44	3	23.58	23.35	2	20,124	0.01%
2020/07/31	2.4	23.61	2	23.68	23.60	0.4	19,865	0.00%
2020/07/30	2	23.65	1	23.65	23.80	1	19,824	0.01%
2020/07/29	0	23.55	2	23.60	23.55	-2	19,509	-0.01%
2020/07/28	2.4	23.07	10.9	23.20	23.15	-8.5	19,384	-0.04%
2020/07/27	1	23.10	1	23.25	23.00	0	19,502	0.00%
2020/07/24	9	23.33	0	0.00	23.25	9	19,610	0.05%
2020/07/22	2.2	23.45	0	0.00	23.50	2.2	19,983	0.01%
2020/07/21	0	23.20	2	23.28	23.20	-2	20,274	-0.01%
2020/07/20	0.1	23.15	1	23.15	23.10	-0.9	20,291	0.00%
2020/07/17	0	0.00	3.1	23.15	23.10	-3.1	20,389	-0.02%
2020/07/14	0	0.00	5	23.05	22.95	-5	20,634	-0.02%
2020/07/13	0	23.00	0	0.00	23.00	0	20,771	0.00%
2020/07/10	0.8	23.00	0	0.00	23.00	0.8	20,880	0.00%
2020/07/09	0	23.15	0	0.00	23.10	0	20,974	0.00%
2020/07/08	0.3	23.15	0.2	23.15	23.15	0.1	21,036	0.00%
2020/07/07	0	23.20	1	23.10	23.20	-1	21,085	0.00%
2020/07/06	0.6	23.25	4	23.15	23.25	-3.4	21,036	-0.02%
2020/07/03	0	0.00	10	23.00	22.95	-10	20,969	-0.05%
2020/07/02	1.2	22.81	0	0.00	22.90	1.2	21,013	0.01%
2020/07/01	0	0.00	6.8	22.84	22.75	-6.8	21,091	-0.03%
2020/06/30	0	22.70	10.5	22.70	22.65	-10.5	21,044	-0.05%
2020/06/29	1.3	22.58	0	22.70	22.65	1.2	21,241	0.01%
2020/06/24	0	0.00	2	22.70	22.70	-2	21,403	-0.01%
2020/06/23	0.2	22.75	2	22.75	22.75	-1.8	21,747	-0.01%
2020/06/22	0.2	22.70	0	0.00	22.65	0.2	21,869	0.00%
2020/06/19	2	22.50	0	0.00	22.50	2	22,331	0.01%
2020/06/18	1	22.60	0	0.00	22.60	1	22,537	0.00%
2020/06/16	1	22.80	10	23.00	22.75	-9	23,541	-0.04%
2020/06/15	1	22.75	0.1	22.75	22.60	0.9	24,996	0.00%
2020/06/12	3	22.58	0	0.00	22.85	3	25,738	0.01%
2020/06/11	1	23.00	17	23.17	23.00	-16	26,333	-0.06%
2020/06/10	1	23.50	5	23.35	23.50	-4	26,541	-0.02%
2020/06/09	2	23.15	2	23.10	23.10	0	27,478	0.00%
2020/06/08	2.3	23.13	0	23.20	23.20	2.3	28,057	0.01%
2020/06/05	0.4	23.15	0	0.00	23.15	0.4	28,075	0.00%
2020/06/04	1.1	23.15	4	23.05	23.15	-2.9	28,505	-0.01%
2020/06/03	1.7	23.14	1	23.10	23.20	0.7	28,829	0.00%
2020/06/02	5	22.95	0	0.00	23.10	5	28,794	0.02%
2020/06/01	0	0.00	6	23.00	22.95	-6	28,723	-0.02%
2020/05/29	2	22.63	0	0.00	22.85	2	28,679	0.01%
2020/05/28	2.1	22.48	1	22.55	22.50	1.1	28,147	0.00%
2020/05/27	1	22.60	0	0.00	22.60	1	28,477	0.00%
2020/05/26	6.1	22.39	1	22.35	22.30	5.1	28,564	0.02%
2020/05/25	24	21.81	0	0.00	22.10	24	28,663	0.08%
2020/05/22	6	22.03	0	0.00	21.95	6	28,784	0.02%
2020/05/21	0.2	22.20	0	0.00	22.20	0.2	28,738	0.00%
2020/05/20	1.1	22.10	0	0.00	22.10	1.1	28,722	0.00%
2020/05/19	0	0.00	2	22.08	22.10	-2	28,825	-0.01%
2020/05/18	1.1	21.86	0	0.00	21.80	1.1	28,773	0.00%
2020/05/15	0	0.00	1	21.85	21.80	-1	28,813	0.00%
2020/05/14	10	21.85	1	21.90	21.90	9	28,788	0.03%
2020/05/13	5	21.95	0	0.00	21.95	5	28,675	0.02%
2020/05/12	11.8	21.99	0	0.00	21.95	11.8	28,629	0.04%
2020/05/08	0.3	21.90	0	0.00	21.75	0.3	28,415	0.00%
2020/05/07	0.3	21.85	0	21.85	21.75	0.3	28,399	0.00%
2020/05/06	7	21.79	0	0.00	21.65	7	28,314	0.02%
2020/05/05	0	0.00	2	21.75	21.80	-2	28,213	-0.01%
2020/05/04	1	21.55	0.7	21.90	21.65	0.3	28,264	0.00%
2020/04/30	2	22.30	2	22.10	22.05	0	28,054	0.00%
2020/04/29	1	21.65	1	21.65	21.65	0	27,876	0.00%
2020/04/28	5.3	21.21	11	21.20	21.30	-5.7	27,816	-0.02%
2020/04/27	0	0.00	6	20.98	21.00	-6	28,550	-0.02%
2020/04/24	6	20.44	66	20.46	20.60	-60	28,270	-0.21%
2020/04/23	20	19.95	0	0.00	19.95	20	27,791	0.07%
2020/04/22	84.2	19.93	0	0.00	19.95	84.2	27,573	0.31%
2020/04/21	46	20.23	2	20.45	20.10	44	27,350	0.16%
2020/04/20	0	0.00	1	20.90	20.85	-1	27,149	0.00%
2020/04/17	2	21.05	0	0.00	21.00	2	27,172	0.01%
2020/04/16	0	21.15	3	20.93	21.10	-3	26,963	-0.01%
2020/04/15	0.1	21.25	1	21.20	21.20	-0.9	26,808	0.00%
2020/04/14	0	0.00	9	20.64	21.00	-9	26,794	-0.03%
2020/04/13	27.1	20.42	3	20.25	20.35	24.1	26,476	0.09%
2020/04/10	0.5	20.70	66	20.44	20.60	-65.5	26,350	-0.25%
2020/04/09	62	20.10	6	20.13	20.15	56	26,141	0.21%
2020/04/08	0.6	20.05	0	0.00	19.95	0.6	26,046	0.00%
2020/04/07	3	19.78	4	19.84	19.75	-1	25,842	0.00%
2020/04/06	5	19.45	38	19.63	19.50	-33	25,612	-0.13%
2020/03/31	6	19.48	0	0.00	19.65	6	25,177	0.02%
2020/03/30	3.2	19.23	3	19.50	19.60	0.2	24,766	0.00%
2020/03/27	0.2	19.90	1	19.90	19.85	-0.9	24,421	0.00%
2020/03/26	5.1	19.20	5	19.51	19.45	0.1	23,970	0.00%
2020/03/25	9	19.40	75	19.45	19.50	-66	23,915	-0.28%
2020/03/24	2	18.78	2	18.85	18.60	0	23,630	0.00%
2020/03/23	1	17.65	1	18.10	17.95	0	23,369	0.00%
2020/03/20	5.2	18.36	10	18.47	18.65	-4.8	23,198	-0.02%
2020/03/19	543	17.36	0	0.00	17.25	543	22,229	2.44%	大買/鉅額交易
2020/03/18	15	19.10	1	19.05	19.05	14	20,736	0.07%
2020/03/17	61	19.39	4.5	19.29	19.45	56.5	19,882	0.28%
2020/03/16	61	20.50	50	20.30	20.10	11	18,962	0.06%
2020/03/13	55	20.15	10	20.50	21.15	45	18,356	0.25%
2020/03/12	23	22.02	23	22.12	21.80	0	17,142	0.00%
2020/03/11	2	22.60	64.2	22.63	22.65	-62.2	16,380	-0.38%
2020/03/10	53.4	22.30	0	0.00	22.60	53.4	16,170	0.33%
2020/03/09	13.3	22.71	53	22.66	22.70	-39.7	15,642	-0.25%
2020/03/06	1	23.25	0	0.00	23.25	1	15,037	0.01%
2020/03/05	0.4	23.60	0.5	23.60	23.55	-0.1	14,724	0.00%
2020/03/03	311	23.44	0	0.00	23.50	311	14,488	2.15%	大買/鉅額交易
2020/03/02	58.1	23.25	0	0.00	23.20	58.1	14,264	0.41%
2020/02/27	10	23.75	1	23.75	23.70	9	14,559	0.06%
2020/02/26	17	23.81	0	0.00	23.90	17	14,324	0.12%
2020/02/25	2	23.88	0	0.00	24.00	2	14,066	0.01%
2020/02/24	14	24.10	0	0.00	24.10	14	13,918	0.10%
2020/02/21	2	24.48	1	24.45	24.40	1	13,810	0.01%
2020/02/20	1.1	24.51	7	24.61	24.50	-5.9	13,714	-0.04%
2020/02/18	0.1	24.40	8.6	24.37	24.40	-8.5	13,428	-0.06%
2020/02/17	0	0.00	1	24.10	24.20	-1	13,343	-0.01%
2020/02/14	0.1	24.10	2	24.05	24.10	-1.9	13,343	-0.01%
2020/02/12	0.1	24.10	3	24.08	24.00	-2.9	13,399	-0.02%
2020/02/11	0	24.10	0	0.00	24.10	0	13,312	0.00%
2020/02/10	0.7	24.15	15	23.91	24.05	-14.3	13,321	-0.11%
2020/02/06	0	0.00	3	24.08	24.15	-3	13,448	-0.02%
2020/02/05	0.4	23.85	1	23.75	23.80	-0.6	13,457	0.00%
2020/02/04	166	23.56	0	0.00	23.55	166	13,309	1.25%	大買/鉅額交易
2020/02/03	0	0.00	5	23.35	23.45	-5	13,336	-0.04%
2020/01/31	3	23.60	50	23.70	23.60	-47	13,143	-0.36%
2020/01/30	20.3	23.55	5	23.45	23.50	15.3	12,848	0.12%
2020/01/20	0.2	24.55	68	24.50	24.55	-67.8	11,839	-0.57%
2020/01/17	0	0.00	1	24.15	24.35	-1	11,632	-0.01%
2020/01/15	0.5	24.00	1	24.00	24.00	-0.5	11,652	0.00%
2020/01/14	0.3	24.00	0	0.00	24.00	0.3	11,648	0.00%
2020/01/13	0	0.00	15	23.77	23.90	-15	11,468	-0.13%
2020/01/10	2	23.53	1	23.60	23.60	1	11,338	0.01%
2020/01/09	3	23.40	0	0.00	23.50	3	11,236	0.03%
2020/01/08	10.3	23.25	0	0.00	23.25	10.3	11,153	0.09%
2020/01/06	0.1	23.80	10	23.75	23.70	-9.9	10,787	-0.09%
2020/01/02	1	23.65	11	23.66	23.70	-10	10,775	-0.09%
2019/12/31	5	23.75	0	0.00	23.70	5	10,678	0.05%
2019/12/30	0.1	23.95	0	0.00	23.95	0.1	10,638	0.00%
2019/12/27	0.1	23.90	0	0.00	23.95	0.1	10,620	0.00%
2019/12/25	1	23.75	0	0.00	23.85	1	10,913	0.01%
2019/12/23	0	0.00	3.3	23.86	23.95	-3.3	11,246	-0.03%
2019/12/20	0.2	23.90	50	24.05	23.90	-49.9	11,508	-0.43%
2019/12/19	0	0.00	2	23.93	24.00	-2	11,463	-0.02%
2019/12/18	0	0.00	6.5	23.92	23.90	-6.5	11,314	-0.06%
2019/12/17	0	23.45	6	23.44	23.60	-6	11,273	-0.05%
2019/12/16	3.1	23.15	0.3	23.25	23.20	2.9	11,028	0.03%
2019/12/13	0	23.25	52	23.25	23.30	-52	11,039	-0.47%
2019/12/12	1.3	23.02	5	23.05	23.10	-3.7	10,927	-0.03%
2019/12/10	0	23.05	0	0.00	23.00	0	10,902	0.00%
2019/12/09	0.3	23.00	0	0.00	23.00	0.3	11,082	0.00%
2019/12/06	0	0.00	1	22.90	22.95	-1	11,363	-0.01%
2019/12/05	0.1	23.00	0	0.00	22.90	0.1	11,528	0.00%
2019/11/29	0	23.00	0	0.00	22.95	0	11,612	0.00%
2019/11/28	0.1	23.00	0	0.00	23.00	0.1	11,593	0.00%
2019/11/27	0.8	23.00	0	0.00	23.00	0.8	11,783	0.01%
2019/11/25	2	22.83	0	0.00	22.80	2	10,965	0.02%
2019/11/22	1.2	22.73	0	0.00	22.90	1.2	11,170	0.01%
2019/11/19	0.2	22.90	0	0.00	22.90	0.2	11,302	0.00%
2019/11/18	0	0.00	0.3	22.80	22.80	-0.3	11,331	0.00%
2019/11/15	5	22.65	0	0.00	22.60	5	11,356	0.04%
2019/11/14	0.1	22.65	0	0.00	22.60	0.1	11,438	0.00%
2019/11/13	1	22.60	0	0.00	22.60	1	11,539	0.01%
2019/11/11	0	22.85	11	22.71	22.80	-11	11,606	-0.09%
2019/11/08	1.3	22.72	1	22.80	22.80	0.3	11,848	0.00%
2019/11/06	2.6	22.68	4	22.86	22.75	-1.4	12,798	-0.01%
2019/11/05	0.7	22.75	50	22.60	22.75	-49.3	12,933	-0.38%
2019/11/04	0	0.00	2	22.65	22.70	-2	13,020	-0.02%
2019/11/01	1.4	22.43	5	22.39	22.50	-3.6	13,185	-0.03%
2019/10/30	1	22.25	0	0.00	22.35	1	13,344	0.01%
2019/10/29	0	22.35	0	0.00	22.30	0	13,517	0.00%
2019/10/28	0.3	22.30	1	22.25	22.30	-0.7	13,625	-0.01%
2019/10/25	0.2	22.30	0	0.00	22.30	0.2	13,741	0.00%
2019/10/23	5	22.02	3	22.10	22.00	2	13,820	0.01%
2019/10/22	4	22.09	0	0.00	22.25	4	13,707	0.03%
2019/10/18	1.1	22.11	0	22.15	22.05	1.1	13,716	0.01%
2019/10/17	0.9	22.15	0	0.00	22.10	0.9	13,774	0.01%
2019/10/14	0.4	22.10	3	21.95	22.05	-2.6	13,958	-0.02%
2019/10/09	0	22.00	0	0.00	21.85	0	13,990	0.00%
2019/10/08	0.5	22.15	0	0.00	22.10	0.5	13,947	0.00%
2019/10/04	1	21.80	0	0.00	22.00	1	14,101	0.01%
2019/10/03	1	21.80	0	0.00	21.80	1	14,166	0.01%
2019/10/02	0	0.00	1	22.05	21.95	-1	14,160	-0.01%
2019/10/01	0.1	22.10	1	21.95	22.05	-0.9	14,155	-0.01%
2019/09/26	1	22.00	3	21.95	21.95	-2	13,866	-0.01%
2019/09/24	0	0.00	1	22.15	22.15	-1	13,610	-0.01%
2019/09/23	0	0.00	1	22.15	22.20	-1	13,511	-0.01%
2019/09/19	0	22.35	2.1	22.20	22.25	-2.1	13,402	-0.02%
2019/09/18	0.1	22.35	0	0.00	22.25	0.1	13,475	0.00%
2019/09/16	0.1	22.15	1.7	22.06	22.10	-1.6	13,651	-0.01%
2019/09/12	0	0.00	1	22.10	22.00	-1	13,649	-0.01%
2019/09/10	5	21.90	3	21.90	22.00	2	13,768	0.01%
2019/09/06	0.1	21.60	0	21.60	21.55	0.1	13,409	0.00%
2019/09/05	0.1	21.55	0.1	21.55	21.50	0	13,401	0.00%
2019/09/04	2	21.28	0	0.00	21.45	2	13,652	0.01%
2019/09/03	1	21.45	0	0.00	21.35	1	13,704	0.01%
2019/08/30	0	0.00	1	21.40	21.50	-1	14,109	-0.01%
2019/08/27	1.1	21.13	0	0.00	21.25	1.1	14,236	0.01%
2019/08/21	15	21.22	0	0.00	21.15	15	14,802	0.10%
2019/08/19	5	21.37	0	0.00	21.35	5	14,771	0.03%
2019/08/16	51	21.15	1	21.05	21.25	50	14,775	0.34%
2019/08/15	6	21.07	0	0.00	21.15	6	14,743	0.04%
2019/08/14	0.4	21.30	0	0.00	21.20	0.4	14,896	0.00%
2019/08/13	231	21.18	0	0.00	21.15	231	14,958	1.54%	大買/鉅額交易
2019/08/12	16	21.40	6	21.52	21.55	10	14,659	0.07%
2019/08/08	0.1	22.80	0	0.00	22.80	0.1	14,130	0.00%
2019/08/07	6	22.78	0	0.00	22.70	6	13,781	0.04%
2019/08/06	2	22.70	1	22.75	22.80	1	13,633	0.01%
2019/08/05	100	22.94	0.6	23.05	23.00	99.4	13,534	0.73%
2019/08/02	0	0.00	1	22.80	22.95	-1	13,376	-0.01%
2019/08/01	1	23.15	1	23.25	23.10	0	13,283	0.00%
2019/07/31	0.1	23.30	0	0.00	23.40	0.1	13,181	0.00%
2019/07/30	1	23.20	2	23.20	23.25	-1	12,971	-0.01%
2019/07/29	0	0.00	1	23.15	23.10	-1	12,951	-0.01%
2019/07/25	0	0.00	2	23.10	23.15	-2	13,305	-0.02%
2019/07/23	0.7	23.05	1	23.10	23.10	-0.4	13,579	0.00%
2019/07/22	0.3	23.10	0	0.00	23.10	0.3	13,645	0.00%
2019/07/19	0	23.00	0	0.00	23.10	0	13,669	0.00%
2019/07/18	0	0.00	50	23.05	23.05	-50	13,691	-0.37%
2019/07/16	0.3	23.00	0	0.00	23.00	0.3	13,557	0.00%
2019/07/15	119.1	22.94	2	23.00	22.90	117.1	13,661	0.86%	大買/鉅額交易
2019/07/12	0.1	22.85	0	0.00	22.85	0.1	13,699	0.00%
2019/07/11	0	0.00	2	22.95	22.90	-2	13,821	-0.01%
2019/07/08	0.1	22.80	0	0.00	22.75	0.1	13,857	0.00%
2019/07/05	0	22.85	0.2	22.85	22.85	-0.2	13,944	0.00%
2019/07/04	0	0.00	6	22.76	22.80	-6	14,021	-0.04%
2019/07/03	2	22.75	1	22.70	22.75	1	14,147	0.01%
2019/07/02	5	22.75	0	0.00	22.80	5	14,214	0.04%
2019/07/01	0.1	22.75	0	0.00	22.75	0.1	14,227	0.00%
2019/06/27	0	0.00	1	22.80	22.75	-1	14,267	-0.01%
2019/06/26	0.7	22.70	2	22.65	22.70	-1.3	14,310	-0.01%
2019/06/25	0	22.70	0	0.00	22.70	0	14,438	0.00%
2019/06/24	0.7	22.65	0	0.00	22.70	0.7	14,435	0.00%
2019/06/21	0.1	22.50	0	0.00	22.50	0.1	14,485	0.00%
2019/06/20	0.5	22.70	3	22.58	22.70	-2.5	14,356	-0.02%
2019/06/19	0	22.65	3	22.65	22.70	-3	14,359	-0.02%
2019/06/18	0.9	22.30	0	0.00	22.30	0.9	14,115	0.01%
2019/06/17	82	22.43	0	0.00	22.20	82	14,261	0.57%
2019/06/14	0.1	22.20	1	22.25	22.20	-0.9	14,344	-0.01%
2019/06/13	0.2	22.15	10	21.90	22.15	-9.8	14,388	-0.07%
2019/06/12	4	21.98	0.6	22.00	21.95	3.4	14,568	0.02%
2019/06/11	0	0.00	2	22.70	22.25	-2	14,295	-0.01%
2019/06/10	0	22.75	0	0.00	22.75	0	14,171	0.00%
2019/06/06	5.1	22.60	1	22.60	22.70	4.1	14,044	0.03%
2019/06/05	0	22.50	10.3	22.60	22.50	-10.3	13,920	-0.07%
2019/06/04	0	22.50	1	22.55	22.60	-1	13,830	-0.01%
2019/06/03	2.1	22.35	1	22.25	22.35	1.1	13,739	0.01%
2019/05/31	446	22.40	9	22.60	22.60	437	13,666	3.20%	大買/鉅額交易
2019/05/30	0	0.00	1	22.35	22.45	-1	13,369	-0.01%
2019/05/29	0	0.00	5	22.23	22.30	-5	13,525	-0.04%
2019/05/27	2.1	22.15	0	0.00	22.15	2.1	13,278	0.02%
2019/05/24	0.7	22.10	0	0.00	22.10	0.7	13,360	0.01%
2019/05/23	1	21.95	0	0.00	21.90	1	13,387	0.01%
2019/05/22	0	22.00	2	21.90	21.95	-2	13,370	-0.01%
2019/05/21	0.5	22.20	5	22.17	22.20	-4.5	13,414	-0.03%
2019/05/20	1.2	21.90	8	21.89	21.85	-6.8	13,181	-0.05%
2019/05/17	0	0.00	1	21.65	21.55	-1	13,055	-0.01%
2019/05/14	15	21.39	0	0.00	21.40	15	13,298	0.11%
2019/05/13	1	21.60	0	0.00	21.50	1	13,300	0.01%
2019/05/10	0	0.00	3	21.85	21.60	-3	13,452	-0.02%
2019/05/08	0	21.95	1	21.80	21.90	-1	13,381	-0.01%
2019/05/07	0.1	21.95	0	0.00	21.95	0.1	13,383	0.00%
2019/05/06	0	21.85	1	21.80	21.80	-1	13,447	-0.01%
2019/05/03	0	22.00	2	22.05	22.00	-2	13,361	-0.01%
2019/05/02	2.1	22.09	0.3	22.00	22.00	1.8	13,187	0.01%
2019/04/29	5	21.85	2.9	21.75	21.90	2.1	12,813	0.02%
2019/04/26	2	21.55	0	0.00	21.60	2	12,793	0.02%
2019/04/25	0.1	21.60	5	21.50	21.60	-4.9	12,795	-0.04%
2019/04/24	0	21.50	16.1	21.47	21.50	-16	12,837	-0.12%
2019/04/23	1.6	21.40	0	0.00	21.40	1.6	13,070	0.01%
2019/04/22	1.2	21.40	41.6	21.44	21.35	-40.4	13,112	-0.31%
2019/04/19	0	21.45	2	21.43	21.55	-2	13,184	-0.02%
2019/04/18	0.9	21.35	3	21.25	21.35	-2.1	13,089	-0.02%
2019/04/17	0.1	21.35	2	21.30	21.35	-1.9	13,227	-0.01%
2019/04/15	2.1	21.35	2	21.30	21.30	0.1	13,179	0.00%
2019/04/11	0	21.30	0	0.00	21.30	0	13,060	0.00%
2019/04/10	0.6	21.30	0	0.00	21.30	0.6	13,026	0.00%
2019/04/09	0.1	21.20	0	0.00	21.25	0.1	13,024	0.00%
2019/04/08	0.4	21.20	0	0.00	21.15	0.4	12,939	0.00%
2019/04/03	1	21.10	0	0.00	21.20	1	12,791	0.01%
2019/04/02	0	21.10	0	0.00	21.10	0	12,674	0.00%
2019/04/01	0.1	21.10	0	0.00	21.10	0.1	12,738	0.00%
2019/03/29	1	21.00	0	0.00	21.10	1	12,527	0.01%
2019/03/28	1	21.05	1	21.00	21.05	0	12,396	0.00%
2019/03/26	1.8	20.99	0	0.00	21.10	1.8	12,412	0.01%
2019/03/22	0	21.10	0	0.00	21.10	0	12,398	0.00%
2019/03/21	0.8	21.10	0	0.00	21.10	0.8	12,367	0.01%
2019/03/20	0.6	21.10	0	0.00	21.10	0.6	12,349	0.00%
2019/03/19	0	21.00	0	0.00	21.00	0	12,260	0.00%
2019/03/18	1.3	21.00	0	0.00	21.00	1.3	12,225	0.01%
2019/03/15	0.7	20.95	2	20.90	20.85	-1.3	12,204	-0.01%
2019/03/14	0.1	21.00	0	0.00	20.95	0.1	12,020	0.00%
2019/03/13	0.7	21.00	0	0.00	21.00	0.7	12,131	0.01%
2019/03/12	0	21.00	0	0.00	21.00	0	12,198	0.00%
2019/03/11	0.6	20.90	0	0.00	20.80	0.6	12,255	0.01%
2019/03/08	4	20.85	0	0.00	20.85	4	12,463	0.03%
2019/03/07	0.1	20.95	0	0.00	20.95	0.1	13,755	0.00%
2019/03/06	1.4	20.91	0	0.00	20.90	1.4	13,759	0.01%
2019/03/05	0	0.00	1	20.85	20.80	-1	13,811	-0.01%
2019/03/04	2.2	20.72	3	20.85	20.95	-0.8	13,833	-0.01%
2019/02/25	5.7	20.76	0	0.00	20.80	5.7	13,491	0.04%
2019/02/22	0.3	20.80	0	0.00	20.80	0.3	13,473	0.00%
2019/02/21	0.1	20.70	0	0.00	20.70	0.1	13,426	0.00%
2019/02/20	0.3	20.65	0	0.00	20.60	0.3	13,380	0.00%
2019/02/19	0.5	20.60	0	0.00	20.55	0.5	13,330	0.00%
2019/02/18	1.4	20.65	0	0.00	20.60	1.4	13,292	0.01%
2019/02/15	0	0.00	3	20.55	20.50	-3	13,282	-0.02%
2019/02/14	5	20.75	0	0.00	20.60	5	13,277	0.04%
2019/02/13	2.2	20.65	0	0.00	20.60	2.2	13,139	0.02%
2019/02/12	0.1	20.65	0	0.00	20.60	0.1	12,983	0.00%
2019/02/11	2.5	20.50	11	20.45	20.40	-8.5	13,010	-0.07%
2019/01/30	0	0.00	2	20.40	20.40	-2	12,914	-0.02%
2019/01/29	0	20.35	3.3	20.30	20.35	-3.3	12,803	-0.03%
2019/01/28	2.2	20.35	3	20.35	20.30	-0.8	12,742	-0.01%
2019/01/25	3	20.20	1	20.30	20.25	2	12,709	0.02%
2019/01/24	0.7	20.20	0	0.00	20.20	0.7	12,642	0.01%
2019/01/22	0.5	20.25	11	20.20	20.25	-10.5	12,967	-0.08%
2019/01/21	0.5	20.20	0	0.00	20.15	0.5	12,872	0.00%
2019/01/18	0.7	20.20	100	20.05	20.20	-99.3	12,918	-0.77%
2019/01/17	0.1	20.05	100	20.00	20.05	-99.9	13,148	-0.76%
2019/01/14	0	0.00	50	20.15	20.20	-50	13,072	-0.38%
2019/01/11	0	0.00	50	20.20	20.20	-50	13,167	-0.38%
2019/01/10	0	0.00	1	20.15	20.20	-1	13,134	-0.01%
2019/01/09	0.3	20.20	1	20.15	20.20	-0.7	13,208	0.00%
2019/01/08	0	20.00	0	0.00	19.95	0	13,166	0.00%
2019/01/07	6.3	19.96	0.1	20.00	20.00	6.2	13,344	0.05%
2019/01/04	0	19.90	0	0.00	19.85	0	13,757	0.00%
2019/01/03	0	19.95	0	0.00	19.90	0	14,644	0.00%
2019/01/02	2.2	19.71	7	19.89	19.80	-4.9	14,784	-0.03%
2018/12/28	0.3	20.00	2	20.00	20.00	-1.7	14,930	-0.01%
2018/12/24	0	19.85	5	19.70	19.80	-5	15,418	-0.03%
2018/12/21	8.1	19.75	2	19.80	19.75	6.1	15,610	0.04%
2018/12/20	0.4	19.95	0	0.00	19.90	0.4	15,670	0.00%
2018/12/18	2	19.75	4	19.84	19.80	-2	15,626	-0.01%
2018/12/17	2	19.90	0	0.00	19.85	2	15,797	0.01%
2018/12/14	2	19.80	0	0.00	19.95	2	15,718	0.01%
2018/12/13	0.3	20.00	0	0.00	19.90	0.3	15,678	0.00%
2018/12/12	0	0.00	3	19.80	19.75	-3	15,670	-0.02%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/10	4	19.80	4	19.79	19.75	0	15,478	0.00%
2018/12/07	0	19.95	0	0.00	19.85	0	15,470	0.00%
2018/12/06	0.4	20.00	0	0.00	19.90	0.4	15,479	0.00%
2018/12/05	5.8	19.92	0	0.00	19.95	5.8	15,370	0.04%
2018/12/04	0	20.10	0	0.00	20.00	0	15,341	0.00%
2018/12/03	0.2	20.10	0	0.00	20.05	0.2	15,249	0.00%
2018/11/30	2	20.10	0	0.00	19.95	2	14,999	0.01%
2018/11/28	0	0.00	0.5	20.35	20.25	-0.5	13,781	0.00%
2018/11/22	0	20.35	0	0.00	20.35	0	13,672	0.00%
2018/11/21	0.2	20.35	40.1	20.26	20.35	-40	13,660	-0.29%
2018/11/20	0.2	20.45	0	0.00	20.40	0.2	13,651	0.00%
2018/11/16	0.3	20.40	0	0.00	20.40	0.3	13,653	0.00%
2018/11/15	0	20.40	0	0.00	20.30	0	13,690	0.00%
2018/11/14	0.5	20.40	0	0.00	20.40	0.5	13,744	0.00%
2018/11/12	5	20.15	1	20.15	20.20	4	13,651	0.03%
2018/11/09	0	0.00	4	20.18	20.25	-4	13,745	-0.03%
2018/11/08	1	20.30	0	0.00	20.30	1	13,805	0.01%
2018/11/07	0	20.00	6	19.94	20.00	-6	13,680	-0.04%
2018/11/06	0.4	19.90	0	0.00	19.85	0.4	13,744	0.00%
2018/11/05	1.9	19.72	0	0.00	19.75	1.9	14,503	0.01%
2018/11/02	0.2	19.70	0	0.00	19.65	0.2	15,174	0.00%
2018/10/26	0	0.00	8	19.30	19.50	-8	15,824	-0.05%
2018/10/25	0	0.00	4	19.25	19.40	-4	15,814	-0.03%
2018/10/24	3	19.50	0	0.00	19.50	3	15,712	0.02%
2018/10/23	12	19.60	0	0.00	19.60	12	15,663	0.08%
2018/10/22	2.4	19.76	0	0.00	19.90	2.4	15,776	0.02%
2018/10/17	1	19.85	0	0.00	19.75	1	15,910	0.01%
2018/10/16	2.3	19.80	3.6	19.87	19.80	-1.3	15,759	-0.01%
2018/10/15	0	0.00	2	19.85	19.80	-2	15,581	-0.01%
2018/10/12	8	19.81	0	0.00	20.10	8	15,337	0.05%
2018/10/11	5	20.04	5.3	20.08	19.95	-0.3	14,895	0.00%
2018/10/09	0	20.65	1	20.65	20.60	-1	13,961	-0.01%
2018/10/08	0.6	20.60	0.1	20.60	20.50	0.5	13,803	0.00%
2018/10/05	1.2	20.42	0	0.00	20.40	1.2	13,606	0.01%
2018/10/04	2	20.50	12	20.45	20.50	-10	13,384	-0.07%
2018/10/03	7.2	20.59	0	0.00	20.55	7.2	13,224	0.05%
2018/10/02	2	20.70	0	0.00	20.60	2	13,181	0.02%
2018/10/01	2.1	20.81	2	20.83	20.85	0.1	13,018	0.00%
2018/09/28	2	20.80	0	0.00	20.80	2	13,046	0.02%
2018/09/25	0	20.85	0	0.00	20.80	0	12,703	0.00%
2018/09/21	0.2	20.80	0	0.00	20.70	0.2	12,669	0.00%
2018/09/20	0.2	20.70	0	20.70	20.60	0.2	12,513	0.00%
2018/09/19	0	20.60	0	0.00	20.55	0	12,606	0.00%
2018/09/13	0.5	20.60	2	20.50	20.55	-1.5	13,007	-0.01%
2018/09/12	3	20.35	0	0.00	20.40	3	13,026	0.02%
2018/09/11	0	0.00	1	20.40	20.40	-1	13,095	-0.01%
2018/09/10	5	20.35	0	0.00	20.35	5	13,387	0.04%
2018/09/07	0	20.50	19	20.45	20.40	-19	13,665	-0.14%
2018/09/06	0.9	20.55	0	0.00	20.50	0.9	13,713	0.01%
2018/09/05	3.3	20.36	0	0.00	20.35	3.3	13,747	0.02%
2018/08/29	0.3	20.50	0	0.00	20.50	0.3	13,910	0.00%
2018/08/28	2.1	20.40	1	20.45	20.45	1.1	13,931	0.01%
2018/08/27	2	20.43	0	0.00	20.35	2	13,980	0.01%
2018/08/24	10	20.40	0	0.00	20.50	10	14,136	0.07%
2018/08/22	0	20.60	0	0.00	20.50	0	15,393	0.00%
2018/08/21	0.2	20.50	0	0.00	20.45	0.2	15,264	0.00%
2018/08/20	100.2	20.30	0	0.00	20.35	100.2	15,243	0.66%
2018/08/17	3.3	20.23	1	20.30	20.25	2.3	15,218	0.02%
2018/08/16	0.2	20.30	0	0.00	20.15	0.2	15,237	0.00%
2018/08/15	1	20.30	0	0.00	20.20	1	15,188	0.01%
2018/08/14	1	20.40	0	0.00	20.35	1	15,051	0.01%
2018/08/10	8	20.44	0	0.00	20.50	8	14,979	0.05%
2018/08/09	4	21.31	2	21.35	21.35	2	14,262	0.01%
2018/08/08	0	21.30	0	0.00	21.30	0	13,596	0.00%
2018/08/07	80.2	21.25	2	21.25	21.25	78.2	13,425	0.58%
2018/08/06	1.6	21.20	50	21.15	21.20	-48.4	13,258	-0.36%
2018/08/03	0.2	21.05	2	20.95	21.05	-1.8	13,145	-0.01%
2018/08/02	0	21.00	0	0.00	20.95	0	13,076	0.00%
2018/08/01	0.1	21.05	0	0.00	21.05	0.1	12,969	0.00%
2018/07/30	1	21.00	0	0.00	21.00	1	12,737	0.01%
2018/07/27	0	0.00	2	20.95	21.00	-2	12,644	-0.02%
2018/07/26	0	20.90	16	20.80	20.90	-16	12,461	-0.13%
2018/07/25	0.1	20.80	0	0.00	20.80	0.1	12,412	0.00%
2018/07/24	0	20.85	0	0.00	20.85	0	12,438	0.00%
2018/07/23	0.2	20.75	0	0.00	20.75	0.2	12,613	0.00%
2018/07/20	0.2	20.70	2	20.65	20.70	-1.8	12,632	-0.01%
2018/07/19	0	0.00	6.1	20.65	20.60	-6.1	12,655	-0.05%
2018/07/18	0.3	20.75	0	0.00	20.75	0.3	12,722	0.00%
2018/07/12	0	20.60	10	20.55	20.60	-10	12,895	-0.08%
2018/07/10	0.2	20.50	0	0.00	20.50	0.2	12,983	0.00%
2018/07/09	0	20.45	30	20.45	20.35	-30	13,016	-0.23%
2018/07/06	0.4	20.30	0	0.00	20.25	0.4	13,005	0.00%
2018/07/05	0.2	20.30	0	0.00	20.20	0.2	12,962	0.00%
2018/07/04	0	20.30	0	0.00	20.30	0	13,016	0.00%
2018/07/03	33.2	20.30	0	0.00	20.20	33.2	13,139	0.25%
2018/06/29	7	20.39	45	20.56	20.60	-38	13,082	-0.29%
2018/06/28	5.1	20.30	0	0.00	20.35	5.1	12,928	0.04%
2018/06/27	2.1	20.35	5	20.45	20.35	-2.9	12,830	-0.02%
2018/06/26	36	20.41	0	0.00	20.35	36	12,851	0.28%
2018/06/25	1	20.45	0	0.00	20.45	1	12,814	0.01%
2018/06/22	0	20.70	0	0.00	20.65	0	12,807	0.00%
2018/06/21	0.2	20.60	0.1	20.60	20.50	0	12,710	0.00%
2018/06/20	10.2	20.40	30	20.55	20.50	-19.8	12,782	-0.15%
2018/06/19	141	20.48	0	0.00	20.40	141	12,743	1.11%	大買/鉅額交易
2018/06/13	0	0.00	3	20.90	20.90	-3	12,149	-0.02%
2018/06/12	0	0.00	3	20.97	20.90	-3	12,537	-0.02%
2018/06/11	0	21.10	3	21.05	21.10	-3	12,523	-0.02%
2018/06/08	0.3	21.00	0	0.00	21.05	0.3	12,609	0.00%
2018/06/07	10.1	20.95	0	0.00	21.10	10.1	12,728	0.08%
2018/06/06	0.4	20.95	0	0.00	21.00	0.4	12,734	0.00%
2018/06/05	0.3	20.90	0	0.00	20.90	0.3	12,607	0.00%
2018/06/04	0.2	20.80	8	20.74	20.85	-7.8	12,524	-0.06%
2018/06/01	0.1	20.75	30	20.70	20.75	-29.9	12,550	-0.24%
2018/05/31	30	20.35	0	0.00	20.35	30	12,429	0.24%
2018/05/30	1.1	20.65	6	20.73	20.55	-4.9	11,583	-0.04%
2018/05/29	0	20.95	5	20.89	20.95	-5	11,488	-0.04%
2018/05/28	0.2	20.90	0	0.00	20.95	0.2	11,623	0.00%
2018/05/25	0.1	20.80	5	20.76	20.85	-4.9	11,844	-0.04%
2018/05/24	0	0.00	17.7	20.72	20.75	-17.7	11,927	-0.15%
2018/05/23	1	20.60	0	0.00	20.60	1	12,047	0.01%
2018/05/22	5	20.75	0	0.00	20.70	5	12,129	0.04%
2018/05/21	0.4	20.80	9	20.80	20.80	-8.6	12,281	-0.07%
2018/05/18	0	0.00	10.2	20.75	20.80	-10.2	12,497	-0.08%
2018/05/17	1	20.60	100	20.75	20.65	-99	12,745	-0.78%
2018/05/16	10	20.65	0	0.00	20.65	10	12,786	0.08%
2018/05/15	0	0.00	30	20.75	20.55	-30	13,080	-0.23%
2018/05/14	0.3	20.70	51	20.58	20.70	-50.7	13,806	-0.37%
2018/05/11	0.2	20.60	1	20.50	20.60	-0.8	13,895	-0.01%
2018/05/10	0	0.00	6	20.35	20.35	-6	13,823	-0.04%
2018/05/08	0.2	20.40	0	0.00	20.35	0.2	13,913	0.00%
2018/05/07	10.4	20.33	28	20.34	20.30	-17.6	13,992	-0.13%
2018/05/04	0	0.00	20	20.38	20.30	-20	13,988	-0.14%
2018/05/03	0.2	20.45	4.7	20.45	20.40	-4.5	13,969	-0.03%
2018/04/30	0.2	20.45	0	0.00	20.40	0.2	14,058	0.00%
2018/04/27	0	20.45	0.6	20.45	20.45	-0.6	14,028	0.00%
2018/04/26	0.2	20.50	0	0.00	20.50	0.2	13,954	0.00%
2018/04/25	0.1	20.50	60.6	20.42	20.50	-60.5	13,979	-0.43%
2018/04/24	0	20.50	0	0.00	20.50	0	14,070	0.00%
2018/04/23	0.2	20.50	0	0.00	20.50	0.2	14,225	0.00%
2018/04/20	0.2	20.40	16	20.38	20.40	-15.8	14,265	-0.11%
2018/04/19	0.2	20.40	5	20.35	20.40	-4.8	14,392	-0.03%
2018/04/18	0.1	20.25	0	0.00	20.25	0.1	14,412	0.00%
2018/04/13	0	20.35	0	0.00	20.30	0	14,736	0.00%
2018/04/12	30.7	20.30	0	0.00	20.35	30.7	14,991	0.20%
2018/04/11	0	20.35	0.3	20.35	20.30	-0.3	15,149	0.00%
2018/04/10	0.1	20.35	0	0.00	20.30	0.1	15,179	0.00%
2018/04/09	0.3	20.30	2	20.15	20.20	-1.7	15,205	-0.01%
2018/04/03	0.2	20.25	0	0.00	20.20	0.2	15,129	0.00%
2018/03/29	10	20.20	0	0.00	20.25	10	15,097	0.07%
2018/03/28	15.2	20.15	0	0.00	20.20	15.2	14,917	0.10%
2018/03/27	0.1	20.20	4	20.10	20.20	-3.9	14,848	-0.03%
2018/03/26	0.2	20.10	0	0.00	20.05	0.2	14,743	0.00%
2018/03/23	1	20.00	0	0.00	20.05	1	14,680	0.01%
2018/03/22	0	20.15	0	0.00	20.15	0	14,604	0.00%
2018/03/21	5.2	20.10	0	0.00	20.10	5.2	14,523	0.04%
2018/03/20	0.2	20.20	0	0.00	20.10	0.2	14,697	0.00%
2018/03/19	0.2	20.20	0	0.00	20.20	0.2	14,759	0.00%
2018/03/16	0	0.00	0.5	20.15	20.15	-0.5	14,755	0.00%
2018/03/14	1	20.20	1	20.20	20.15	0	14,458	0.00%
2018/03/13	1.9	20.15	5	20.15	20.15	-3.1	14,528	-0.02%
2018/03/12	0.5	20.05	0	0.00	20.05	0.5	14,424	0.00%
2018/03/08	0.2	19.95	0	0.00	19.90	0.2	14,711	0.00%
2018/03/06	0.1	20.00	0	0.00	19.95	0.1	14,871	0.00%
2018/03/05	0.2	19.90	0	0.00	19.80	0.2	15,202	0.00%
2018/03/02	2	19.80	0	0.00	19.80	2	15,164	0.01%
2018/03/01	0.3	20.00	0	0.00	19.95	0.3	15,094	0.00%
2018/02/27	0.3	20.10	0.8	20.10	20.00	-0.4	15,014	0.00%
2018/02/26	6.1	20.08	0	0.00	20.10	6.1	14,821	0.04%
2018/02/23	2	19.95	0	0.00	19.90	2	14,730	0.01%
2018/02/22	5	19.65	0	0.00	19.85	5	14,828	0.03%
2018/02/21	0.4	19.90	15.6	19.76	19.75	-15.2	14,934	-0.10%
2018/02/12	6	19.45	0	0.00	19.45	6	14,828	0.04%
2018/02/09	10	19.35	5	19.35	19.45	5	14,731	0.03%
2018/02/08	15	19.70	0	0.00	19.70	15	14,738	0.10%
2018/02/07	1	19.65	0	0.00	19.65	1	14,846	0.01%
2018/02/06	56	19.75	3	19.55	19.50	53	14,673	0.36%
2018/02/05	200.3	20.03	0	0.00	20.10	200.3	13,880	1.44%	大買/鉅額交易
2018/02/01	1	20.10	0.1	20.15	20.15	0.9	13,744	0.01%
2018/01/31	0.1	20.05	0	0.00	20.15	0.1	13,795	0.00%
2018/01/30	2	20.08	0	0.00	20.05	2	13,776	0.01%
2018/01/29	50.2	20.10	0	0.00	20.20	50.2	13,903	0.36%
2018/01/26	0	20.05	9	20.05	20.05	-9	14,056	-0.06%
2018/01/25	0.1	20.00	0	0.00	20.10	0.1	14,021	0.00%
2018/01/24	0	20.00	0	0.00	20.00	0	14,001	0.00%
2018/01/23	0	19.95	0	0.00	20.00	0	14,034	0.00%
2018/01/22	0.4	20.00	1.4	20.00	20.00	-1	14,205	-0.01%
2018/01/17	0	0.00	15.4	20.03	20.05	-15.4	15,281	-0.10%
2018/01/16	0.2	20.00	0	0.00	20.00	0.2	15,215	0.00%
2018/01/15	0.1	20.00	51	19.95	20.00	-51	15,109	-0.34%
2018/01/12	10.2	19.85	9	19.84	19.85	1.2	15,158	0.01%
2018/01/11	1	19.80	22.7	19.80	19.85	-21.7	15,111	-0.14%
2018/01/10	1.3	19.81	11.8	19.81	19.85	-10.5	15,259	-0.07%
2018/01/09	0	19.85	10	19.85	19.85	-10	15,173	-0.07%
2018/01/08	0.2	19.85	0.1	19.85	19.85	0.1	15,307	0.00%
2018/01/05	1.1	19.60	17	19.61	19.70	-16	15,164	-0.11%
2018/01/04	0.2	19.60	1	19.60	19.60	-0.8	15,330	-0.01%
2018/01/03	2.2	19.53	0	0.00	19.55	2.2	15,580	0.01%
2018/01/02	1.3	19.55	0	0.00	19.55	1.3	15,625	0.01%