第一金 (2892)-元大-承德券商分點個股進出

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
27.45
漲跌
▼0.10
漲幅
-0.36%
成交量
13,953張
產業
上市金融類股
2216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-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德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
2024/06/04	1.1	27.37	1.9	27.48	27.45	-0.8	18,695	0.00%
2024/06/03	1	27.50	11.1	27.55	27.55	-10.1	18,652	-0.05%
2024/05/31	0	27.65	1	27.55	27.50	-1	18,618	-0.01%
2024/05/30	5.1	27.35	2	27.45	27.30	3.1	17,908	0.02%
2024/05/29	59.6	27.75	7	27.71	27.60	52.6	17,838	0.30%
2024/05/28	16.2	28.15	0	0.00	28.05	16.2	17,463	0.09%
2024/05/27	8.4	28.13	0	0.00	28.30	8.4	17,715	0.05%
2024/05/24	13.2	28.25	1	28.35	28.20	12.2	17,476	0.07%
2024/05/23	4.2	28.17	3	28.80	28.95	1.2	17,302	0.01%
2024/05/22	1.1	28.21	0	28.45	28.50	1.1	16,734	0.01%
2024/05/21	8.1	28.39	0	0.00	28.35	8.1	16,388	0.05%
2024/05/20	1	28.35	19.3	28.50	28.90	-18.3	15,840	-0.12%
2024/05/17	1	27.65	1.1	28.04	28.05	-0.1	14,951	0.00%
2024/05/16	0	0.00	36.2	27.75	27.75	-36.2	14,519	-0.25%
2024/05/15	0.2	27.70	1	27.75	27.60	-0.8	14,407	-0.01%
2024/05/14	4.8	27.49	0	0.00	27.40	4.8	14,495	0.03%
2024/05/13	4.4	27.74	0	0.00	27.80	4.4	14,403	0.03%
2024/05/10	43	27.85	0.6	27.85	27.90	42.4	14,308	0.30%
2024/05/09	4.4	27.80	0	0.00	27.75	4.4	14,213	0.03%
2024/05/08	4.1	27.86	0.4	27.80	28.00	3.7	14,187	0.03%
2024/05/07	0	0.00	2	27.80	27.80	-2	14,080	-0.01%
2024/05/06	3	27.83	1.6	27.76	27.90	1.4	14,004	0.01%
2024/04/29	0	0.00	5.1	27.32	27.50	-5.1	13,486	-0.04%
2024/04/26	0.1	27.05	50	27.05	26.95	-49.9	13,225	-0.38%
2024/04/25	2.1	26.93	0	0.00	26.90	2.1	13,260	0.02%
2024/04/24	0	0.00	18.2	27.16	27.20	-18.2	13,199	-0.14%
2024/04/23	1	27.05	0	0.00	27.15	1	13,552	0.01%
2024/04/22	0	0.00	3.4	27.09	27.10	-3.4	13,709	-0.02%
2024/04/19	13	26.56	0	27.00	26.65	13	13,683	0.09%
2024/04/18	5.2	26.90	0.1	27.00	26.90	5.1	13,366	0.04%
2024/04/17	5.1	26.95	2	26.80	26.90	3.1	13,304	0.02%
2024/04/16	10	26.94	1	26.80	26.75	9	13,255	0.07%
2024/04/12	0.4	27.33	0.3	27.38	27.35	0.1	12,922	0.00%
2024/04/11	1.1	27.45	0	0.00	27.45	1.1	12,870	0.01%
2024/04/10	0	0.00	2	27.60	27.50	-2	12,862	-0.02%
2024/04/09	0	0.00	3	27.50	27.55	-3	12,897	-0.02%
2024/04/08	0	0.00	2	27.45	27.45	-2	12,933	-0.02%
2024/04/03	10.6	27.34	0	0.00	27.15	10.6	12,931	0.08%
2024/04/02	0.2	27.65	0.5	27.68	27.75	-0.3	12,738	0.00%
2024/04/01	0	0.00	5.1	27.80	27.75	-5.1	12,763	-0.04%
2024/03/29	1	27.70	10	27.70	27.70	-9	12,727	-0.07%
2024/03/28	0.2	27.60	5	27.60	27.60	-4.8	12,575	-0.04%
2024/03/27	2	27.72	2	27.75	27.70	0	12,472	0.00%
2024/03/26	1	27.66	1	27.65	27.80	0	12,502	0.00%
2024/03/25	5	27.65	0.5	27.60	27.70	4.5	12,610	0.04%
2024/03/22	1	27.60	0	27.50	27.60	1	12,632	0.01%
2024/03/21	0.2	27.40	2	27.60	27.55	-1.8	12,499	-0.01%
2024/03/20	1.4	27.24	0	0.00	27.20	1.4	12,578	0.01%
2024/03/19	0.1	27.40	0	0.00	27.35	0.1	12,480	0.00%
2024/03/18	0	0.00	1.6	27.50	27.45	-1.6	12,439	-0.01%
2024/03/15	6.4	27.42	1.6	27.56	27.60	4.8	12,363	0.04%
2024/03/14	0	0.00	2.4	27.55	27.65	-2.4	11,837	-0.02%
2024/03/13	2	27.25	1.2	27.17	27.25	0.8	11,503	0.01%
2024/03/12	5	27.05	0	0.00	27.05	5	11,330	0.04%
2024/03/08	0	0.00	0.1	27.07	27.10	-0.1	11,310	0.00%
2024/03/07	2	27.00	0	0.00	27.00	2	11,333	0.02%
2024/03/06	1	27.00	0	0.00	27.10	1	11,411	0.01%
2024/03/05	7	26.94	0.2	27.00	26.90	6.8	11,789	0.06%
2024/03/04	25.3	26.95	0	0.00	26.95	25.3	11,792	0.21%
2024/03/01	0	0.00	1	27.10	27.05	-1	11,812	-0.01%
2024/02/29	3.1	26.97	3.6	27.14	27.10	-0.5	11,947	0.00%
2024/02/27	2	27.00	0	0.00	26.90	2	11,741	0.02%
2024/02/26	6.5	26.94	10.5	27.00	26.90	-4	11,702	-0.03%
2024/02/23	0.1	27.20	2	27.20	27.15	-1.9	11,600	-0.02%
2024/02/22	0.3	27.22	3.2	27.25	27.25	-2.8	11,877	-0.02%
2024/02/21	32	27.25	0	27.25	27.20	32	11,862	0.27%
2024/02/20	0.1	27.25	21	27.35	27.40	-20.9	11,915	-0.18%
2024/02/19	0.1	27.15	20.3	27.05	27.20	-20.2	12,068	-0.17%
2024/02/16	0.2	26.95	0.7	26.95	26.85	-0.5	12,124	0.00%
2024/02/15	10.9	26.78	1	27.00	26.75	9.9	12,089	0.08%
2024/02/05	0.1	26.90	0	27.00	26.80	0.1	11,901	0.00%
2024/02/02	0	0.00	4	26.96	27.00	-4	11,830	-0.03%
2024/02/01	0	0.00	0.1	26.85	26.90	-0.1	11,822	0.00%
2024/01/31	0	0.00	0.7	26.60	26.60	-0.7	11,711	-0.01%
2024/01/30	3.2	26.65	0	0.00	26.50	3.2	11,655	0.03%
2024/01/26	0	0.00	2	26.85	26.85	-2	11,764	-0.02%
2024/01/24	1	26.50	6	26.57	26.60	-5	11,714	-0.04%
2024/01/23	1.1	26.50	0.2	26.60	26.50	0.9	11,731	0.01%
2024/01/22	7	26.41	0.3	26.65	26.40	6.7	11,756	0.06%
2024/01/19	10	26.20	10	26.40	26.45	0	11,730	0.00%
2024/01/18	2	26.25	0	0.00	26.20	2	11,764	0.02%
2024/01/17	5.4	26.22	0	0.00	26.10	5.4	11,754	0.05%
2024/01/16	7.7	26.55	0	0.00	26.50	7.7	11,459	0.07%
2024/01/15	2	26.93	0	0.00	26.80	2	11,258	0.02%
2024/01/12	2.2	26.93	0.1	27.00	26.90	2.1	11,395	0.02%
2024/01/11	0.1	27.02	0	0.00	27.05	0.1	11,438	0.00%
2024/01/10	1.1	26.91	0	0.00	26.90	1.1	11,439	0.01%
2024/01/09	0	27.25	1	27.30	27.05	-1	11,468	-0.01%
2024/01/08	0	0.00	7	27.26	27.25	-7	11,481	-0.06%
2024/01/05	0.3	27.15	0	0.00	27.00	0.3	11,476	0.00%
2024/01/03	11.4	27.02	0	0.00	27.00	11.4	11,752	0.10%
2024/01/02	0.4	27.35	6.4	27.40	27.25	-6	11,700	-0.05%
2023/12/29	4	27.35	40	27.40	27.40	-36	11,710	-0.31%
2023/12/28	0.2	27.19	60.1	27.33	27.45	-59.9	11,986	-0.50%
2023/12/27	0.3	27.05	38.4	27.11	27.20	-38.1	11,954	-0.32%
2023/12/26	1	26.95	0	0.00	27.00	1	11,949	0.01%
2023/12/25	0	26.85	0	0.00	26.85	0	11,980	0.00%
2023/12/22	1.1	26.72	0	0.00	26.75	1.1	12,098	0.01%
2023/12/21	2.1	26.78	0	0.00	26.80	2.1	12,206	0.02%
2023/12/20	5.2	26.90	0	0.00	26.90	5.2	12,190	0.04%
2023/12/19	0.8	27.40	0	0.00	27.20	0.8	12,031	0.01%
2023/12/18	0.1	27.40	0	0.00	27.50	0.1	12,109	0.00%
2023/12/15	0	0.00	4	27.50	27.35	-4	12,182	-0.03%
2023/12/14	0	0.00	6	27.67	27.60	-6	11,961	-0.05%
2023/12/13	4.6	27.40	0	0.00	27.40	4.6	11,858	0.04%
2023/12/11	0.5	27.50	0.8	27.60	27.55	-0.3	12,210	0.00%
2023/12/07	0.7	27.50	0	0.00	27.45	0.7	12,328	0.01%
2023/12/06	0	0.00	0.4	27.55	27.60	-0.4	12,344	0.00%
2023/12/05	30.1	27.22	0	0.00	27.35	30.1	12,239	0.25%
2023/12/04	50	27.33	0	0.00	27.35	50	12,220	0.41%
2023/12/01	22	27.40	0	0.00	27.35	22	12,174	0.18%
2023/11/30	0.1	27.65	0	0.00	27.70	0.1	12,014	0.00%
2023/11/29	0	0.00	5	27.85	27.50	-5	11,585	-0.04%
2023/11/24	0	27.60	2.3	27.87	27.65	-2.3	11,623	-0.02%
2023/11/22	0	0.00	2	27.70	27.70	-2	11,480	-0.02%
2023/11/21	2	27.80	5.2	27.66	27.85	-3.2	11,594	-0.03%
2023/11/20	8.1	27.35	0	0.00	27.45	8.1	11,446	0.07%
2023/11/17	30.1	27.55	0.8	27.53	27.55	29.3	11,503	0.26%
2023/11/16	0	0.00	3.3	27.37	27.50	-3.3	11,395	-0.03%
2023/11/15	30	27.10	0	0.00	27.15	30	11,271	0.27%
2023/11/14	3	26.87	0	0.00	26.95	3	11,277	0.03%
2023/11/13	0	0.00	5	26.90	26.90	-5	11,486	-0.04%
2023/11/07	0.1	26.80	1	26.85	26.85	-0.9	12,848	-0.01%
2023/11/06	0	0.00	2	26.95	26.90	-2	13,334	-0.01%
2023/11/03	0	26.60	5	26.60	26.70	-5	13,520	-0.04%
2023/11/01	0.1	26.15	0	0.00	26.15	0.1	13,861	0.00%
2023/10/30	1	25.90	0	0.00	25.90	1	14,466	0.01%
2023/10/26	4.1	25.85	10	25.85	25.85	-5.9	14,678	-0.04%
2023/10/25	5.1	26.10	0	0.00	25.95	5.1	14,611	0.03%
2023/10/24	0	0.00	19.8	26.10	26.00	-19.8	14,735	-0.13%
2023/10/23	0.1	26.15	0	0.00	26.00	0.1	14,869	0.00%
2023/10/20	52.1	26.00	0	0.00	26.20	52.1	14,880	0.35%
2023/10/19	0.1	26.45	6	26.45	26.40	-6	14,692	-0.04%
2023/10/18	0	0.00	0.1	26.70	26.70	-0.1	14,710	0.00%
2023/10/17	3.1	26.60	0	0.00	26.65	3.1	14,709	0.02%
2023/10/13	0	26.85	0	0.00	26.70	0	14,838	0.00%
2023/10/12	3.1	26.90	0	0.00	27.00	3.1	14,904	0.02%
2023/10/11	0.2	26.59	15	26.64	26.85	-14.8	14,925	-0.10%
2023/10/06	1	26.35	0	0.00	26.55	1	14,759	0.01%
2023/10/04	61.2	26.01	0.8	26.10	26.00	60.4	14,770	0.41%
2023/10/03	1.2	26.46	0	0.00	26.40	1.2	14,554	0.01%
2023/10/02	2	26.53	0	0.00	26.55	2	14,675	0.01%
2023/09/27	0.1	26.53	0	0.00	26.50	0.1	14,900	0.00%
2023/09/26	0.2	26.55	0.5	26.55	26.55	-0.2	14,850	0.00%
2023/09/25	1	26.65	20.3	26.85	26.90	-19.3	14,744	-0.13%
2023/09/21	1.4	26.67	0	0.00	26.55	1.4	14,822	0.01%
2023/09/20	0	0.00	0.7	27.05	27.00	-0.7	14,912	0.00%
2023/09/19	0.1	27.05	0	0.00	27.10	0.1	14,854	0.00%
2023/09/18	1	26.90	0.2	26.95	27.00	0.9	14,960	0.01%
2023/09/15	0.1	26.90	0	0.00	26.90	0.1	15,054	0.00%
2023/09/14	1	26.85	2	26.98	27.10	-1	14,807	-0.01%
2023/09/13	0	0.00	2.1	26.75	26.75	-2.1	14,706	-0.01%
2023/09/11	0	0.00	0	26.60	26.60	0	14,954	0.00%
2023/09/06	5.5	26.41	0	0.00	26.40	5.5	15,125	0.04%
2023/09/05	0	0.00	1	26.60	26.60	-1	15,065	-0.01%
2023/09/04	2	26.55	0	0.00	26.60	2	15,105	0.01%
2023/09/01	3	26.52	0	26.55	26.45	3	15,193	0.02%
2023/08/31	0.1	26.58	0	0.00	26.30	0.1	15,220	0.00%
2023/08/30	1.6	26.70	2	26.78	26.70	-0.4	14,856	0.00%
2023/08/29	1.1	26.60	0	26.65	26.70	1.1	14,995	0.01%
2023/08/28	0	0.00	7.2	26.55	26.55	-7.2	15,349	-0.05%
2023/08/25	5.6	26.38	0	0.00	26.25	5.6	16,008	0.03%
2023/08/24	1	26.45	0.4	26.51	26.45	0.6	16,016	0.00%
2023/08/23	5.1	26.32	5.1	26.30	26.30	0	15,980	0.00%
2023/08/21	2	26.30	0	0.00	26.25	2	16,085	0.01%
2023/08/18	10	26.21	50	26.20	26.20	-40	16,093	-0.25%
2023/08/17	16.1	25.95	12	25.85	26.10	4.1	16,002	0.03%
2023/08/16	17.3	26.16	103.3	26.03	26.10	-86	15,857	-0.54%	大賣/
2023/08/15	5.1	26.61	101.1	26.73	26.50	-96	15,730	-0.61%	大賣/
2023/08/14	13.1	26.81	1	26.85	26.85	12.1	15,664	0.08%
2023/08/11	23.4	27.28	22	27.74	27.20	1.4	15,622	0.01%
2023/08/10	41	29.22	21.1	29.25	29.25	19.9	14,981	0.13%
2023/08/09	0	0.00	8	28.98	29.15	-8	14,518	-0.06%
2023/08/08	2.1	28.97	12	28.90	28.85	-9.9	14,259	-0.07%
2023/08/07	17	28.95	0	0.00	28.95	17	14,089	0.12%
2023/08/04	0.2	28.99	0	0.00	28.75	0.2	13,884	0.00%
2023/08/02	12.1	28.92	0	0.00	28.90	12.1	13,674	0.09%
2023/08/01	0	0.00	1	29.20	29.25	-1	13,459	-0.01%
2023/07/31	5.1	29.20	0.2	29.19	29.05	4.9	13,406	0.04%
2023/07/28	6.1	28.75	0.1	28.76	28.80	5.9	13,397	0.04%
2023/07/27	0	28.75	1	28.75	28.70	-1	13,514	-0.01%
2023/07/26	6	28.65	6.5	28.53	28.70	-0.5	13,506	0.00%
2023/07/25	0.1	28.25	0	0.00	28.35	0.1	13,371	0.00%
2023/07/24	1.1	28.06	0.4	28.10	28.05	0.7	13,347	0.01%
2023/07/21	5.8	28.16	0	0.00	28.20	5.8	13,466	0.04%
2023/07/20	5	28.30	4	28.24	28.30	1	13,569	0.01%
2023/07/19	2.1	28.08	0	0.00	28.15	2.1	13,525	0.02%
2023/07/18	0.2	28.30	0	0.00	28.30	0.2	13,445	0.00%
2023/07/17	5	28.15	1	28.15	28.25	4	13,284	0.03%
2023/07/13	1	27.95	0.5	27.90	27.90	0.5	13,078	0.00%
2023/07/11	1	27.75	14	27.54	27.80	-13	13,029	-0.10%
2023/07/07	2	27.18	0	0.00	27.20	2	12,914	0.02%
2023/07/06	7	27.46	0	0.00	27.40	7	12,789	0.05%
2023/07/05	0.1	27.80	4	27.80	27.80	-3.9	12,500	-0.03%
2023/07/04	0.4	27.80	14	27.75	27.80	-13.6	12,439	-0.11%
2023/07/03	0	0.00	2	27.78	27.70	-2	12,482	-0.02%
2023/06/30	6	27.57	10	27.75	27.65	-4	12,546	-0.03%
2023/06/29	2	27.60	10	27.76	27.70	-8	12,489	-0.06%
2023/06/28	13	27.60	4.7	27.79	27.65	8.4	12,480	0.07%
2023/06/27	2	27.65	17	27.85	27.70	-15	12,251	-0.12%
2023/06/26	10.1	27.70	11.3	27.82	27.75	-1.2	12,265	-0.01%
2023/06/21	4.4	27.86	0	27.90	27.90	4.4	12,181	0.04%
2023/06/19	3.1	27.60	0	0.00	27.80	3.1	12,148	0.03%
2023/06/16	1	27.70	0	0.00	27.60	1	12,157	0.01%
2023/06/15	0.1	27.85	0.2	27.90	27.70	-0.1	12,060	0.00%
2023/06/14	0	28.00	0	0.00	27.85	0	12,098	0.00%
2023/06/13	0.1	27.97	0	0.00	27.90	0.1	12,293	0.00%
2023/06/12	0.5	28.05	0	0.00	27.90	0.5	12,397	0.00%
2023/06/09	2	27.95	0	0.00	27.95	2	12,589	0.02%
2023/06/08	1	27.90	0	27.90	27.95	1	12,812	0.01%
2023/06/07	1	27.80	0	0.00	27.90	1	12,920	0.01%
2023/06/06	1	27.75	1	27.75	27.75	0	12,970	0.00%
2023/06/02	5.1	27.60	0	0.00	27.60	5.1	12,869	0.04%
2023/06/01	13.3	27.64	0	0.00	27.65	13.3	12,829	0.10%
2023/05/31	3	27.95	8.3	28.00	28.10	-5.3	12,634	-0.04%
2023/05/30	0.1	28.00	0	0.00	28.10	0.1	12,213	0.00%
2023/05/29	0.7	27.95	0	0.00	28.00	0.7	12,487	0.01%
2023/05/25	0.1	27.80	0	0.00	27.75	0.1	13,228	0.00%
2023/05/19	0.1	28.00	3.4	28.00	28.10	-3.3	13,337	-0.03%
2023/05/18	0	0.00	6.1	27.95	28.05	-6.1	13,359	-0.05%
2023/05/16	0	27.45	2	27.50	27.55	-2	13,251	-0.02%
2023/05/15	1.1	27.22	0.1	27.25	27.40	1	13,290	0.01%
2023/05/11	0.1	27.43	0	0.00	27.50	0.1	13,383	0.00%
2023/05/08	0	0.00	4.5	27.27	27.40	-4.5	13,541	-0.03%
2023/05/04	0.2	26.98	0	0.00	27.05	0.2	13,797	0.00%
2023/05/03	2.1	26.98	0	0.00	26.95	2.1	13,896	0.01%
2023/05/02	1	27.10	6	27.20	27.20	-5	14,475	-0.03%
2023/04/28	0	0.00	14	27.00	27.10	-14	15,051	-0.09%
2023/04/25	1	26.95	4	27.00	26.90	-3	15,143	-0.02%
2023/04/24	0.1	26.90	0	0.00	26.95	0.1	15,189	0.00%
2023/04/21	2	26.80	0	0.00	26.90	2	15,471	0.01%
2023/04/20	0	0.00	31.6	26.76	26.80	-31.6	15,606	-0.20%
2023/04/19	5.1	26.90	0	0.00	26.85	5.1	15,900	0.03%
2023/04/17	5	26.80	1.2	26.76	26.75	3.8	16,033	0.02%
2023/04/13	0	26.70	0	0.00	26.75	0	16,146	0.00%
2023/04/12	0	26.70	0	0.00	26.70	0	16,240	0.00%
2023/04/11	0	0.00	1	26.60	26.65	-1	16,365	-0.01%
2023/04/06	2	26.53	28	26.55	26.60	-26	16,385	-0.16%
2023/03/30	0	0.00	0.6	26.45	26.40	-0.6	16,244	0.00%
2023/03/28	5	26.40	0	0.00	26.25	5	16,262	0.03%
2023/03/27	1	26.35	0	0.00	26.35	1	16,325	0.01%
2023/03/24	0	26.35	0	0.00	26.35	0	16,501	0.00%
2023/03/23	2	26.23	2	26.35	26.40	0	16,490	0.00%
2023/03/22	2.1	26.10	0	0.00	26.20	2.1	16,504	0.01%
2023/03/21	1	26.00	0	0.00	25.85	1	16,642	0.01%
2023/03/20	3	25.50	0	0.00	25.65	3	16,642	0.02%
2023/03/17	5.2	25.84	0	25.90	25.80	5.2	16,569	0.03%
2023/03/16	6.1	25.65	1	25.80	25.80	5.1	16,434	0.03%
2023/03/15	9.1	25.98	0	0.00	25.90	9.1	16,402	0.06%
2023/03/14	4.1	26.03	0	0.00	26.00	4.1	16,502	0.02%
2023/03/13	6	26.15	0	0.00	26.25	6	16,301	0.04%
2023/03/10	14.5	26.37	15	26.37	26.35	-0.5	16,140	0.00%
2023/03/09	12	26.59	0	0.00	26.65	12	16,124	0.07%
2023/03/08	1	26.60	0	0.00	26.75	1	16,685	0.01%
2023/03/07	1	26.65	20.3	26.70	26.70	-19.3	16,765	-0.12%
2023/03/06	0.1	26.47	10	26.45	26.45	-9.9	16,949	-0.06%
2023/03/03	0.1	26.35	0	0.00	26.35	0.1	16,939	0.00%
2023/03/02	21.6	26.37	0	0.00	26.30	21.6	16,937	0.13%
2023/03/01	10	26.48	0	0.00	26.60	10	16,798	0.06%
2023/02/24	10	26.88	1	26.90	26.80	9	16,412	0.05%
2023/02/23	0	26.95	0	0.00	27.05	0	15,735	0.00%
2023/02/22	10	26.60	4	26.84	26.95	6	15,670	0.04%
2023/02/21	3	26.73	2	26.75	26.70	1	15,499	0.01%
2023/02/20	0	0.00	3	26.80	26.75	-3	15,648	-0.02%
2023/02/17	0	26.55	20	26.50	26.50	-20	15,627	-0.13%
2023/02/16	5	26.60	0	0.00	26.55	5	15,691	0.03%
2023/02/15	0	26.65	5	26.50	26.45	-5	15,819	-0.03%
2023/02/14	0	26.60	4	26.61	26.70	-3.9	15,762	-0.03%
2023/02/13	0	26.36	5.2	26.33	26.60	-5.2	15,693	-0.03%
2023/02/10	2	26.35	1	26.30	26.35	1	15,634	0.01%
2023/02/08	10	26.10	0	0.00	26.10	10	15,647	0.06%
2023/02/06	3.3	26.11	0	0.00	26.05	3.3	15,680	0.02%
2023/02/03	0.1	26.20	0	0.00	26.20	0.1	15,560	0.00%
2023/02/02	1	26.10	0	0.00	26.15	1	15,462	0.01%
2023/02/01	0.8	26.26	0	0.00	26.30	0.8	15,246	0.01%
2023/01/31	9.3	26.20	0	0.00	26.10	9.3	15,176	0.06%
2023/01/30	4	26.56	0.6	26.90	26.90	3.4	14,530	0.02%
2023/01/17	0.6	26.75	0	26.75	26.75	0.6	14,000	0.00%
2023/01/16	0	0.00	2.1	26.70	26.70	-2.1	14,044	-0.01%
2023/01/13	2.1	26.45	1	26.45	26.45	1	14,017	0.01%
2023/01/12	6.1	26.40	0	0.00	26.45	6.1	14,308	0.04%
2023/01/11	2.1	26.78	1.1	26.76	26.80	1	14,215	0.01%
2023/01/10	2.1	26.90	1	26.95	27.10	1.1	14,050	0.01%
2023/01/09	0	0.00	1.1	26.85	27.00	-1.1	14,075	-0.01%
2023/01/06	1.1	26.45	0	0.00	26.50	1.1	13,996	0.01%
2023/01/03	2.1	26.06	0	0.00	26.30	2.1	14,570	0.01%
2022/12/30	0	0.00	2	26.58	26.50	-2	14,499	-0.01%
2022/12/29	0.1	26.20	0	0.00	26.10	0.1	14,570	0.00%
2022/12/28	0.1	26.39	0	0.00	26.25	0.1	14,600	0.00%
2022/12/27	0	0.00	12.2	26.50	26.50	-12.2	14,844	-0.08%
2022/12/26	0	0.00	0.2	26.40	26.40	-0.2	15,067	0.00%
2022/12/23	1.1	26.30	0	0.00	26.30	1.1	15,320	0.01%
2022/12/22	0.9	26.40	0	0.00	26.40	0.9	15,528	0.01%
2022/12/21	10	26.30	0	0.00	26.30	10	15,797	0.06%
2022/12/16	0	0.00	2	26.45	26.20	-2	16,053	-0.01%
2022/12/15	0	26.40	0	0.00	26.40	0	16,007	0.00%
2022/12/14	1	26.35	1	26.35	26.35	0	16,169	0.00%
2022/12/13	2	26.00	0	0.00	26.00	2	16,162	0.01%
2022/12/08	0	0.00	0.5	26.30	26.30	-0.5	16,548	0.00%
2022/12/07	0	0.00	4	26.20	26.15	-4	16,571	-0.02%
2022/12/05	0.2	25.98	0	0.00	25.90	0.2	16,290	0.00%
2022/12/02	5.2	25.91	0	0.00	25.85	5.2	16,262	0.03%
2022/12/01	1.1	26.15	4	26.09	26.20	-3	16,286	-0.02%
2022/11/30	0	0.00	0.1	26.15	26.20	-0.1	16,261	0.00%
2022/11/29	0	0.00	56	26.03	26.20	-56	15,636	-0.36%
2022/11/28	0	25.65	0	0.00	25.85	0	15,494	0.00%
2022/11/25	0	0.00	0.1	25.80	25.90	-0.1	15,448	0.00%
2022/11/23	2.5	25.54	0	0.00	25.45	2.5	15,251	0.02%
2022/11/22	6.3	25.22	0	0.00	25.30	6.3	15,217	0.04%
2022/11/21	0	0.00	0.5	25.40	25.35	-0.5	15,132	0.00%
2022/11/18	3	25.25	0	0.00	25.30	3	15,085	0.02%
2022/11/17	6	25.44	1	25.45	25.55	5	14,982	0.03%
2022/11/16	1	25.55	7	25.70	25.70	-6	15,010	-0.04%
2022/11/14	9.1	25.87	0	0.00	25.80	9.1	14,741	0.06%
2022/11/11	0	0.00	6	25.70	25.90	-6	14,501	-0.04%
2022/11/09	1.2	25.30	0	0.00	25.30	1.2	14,352	0.01%
2022/11/07	0	24.90	2	24.80	24.95	-2	14,254	-0.01%
2022/11/03	1	24.36	0	0.00	24.55	1	14,262	0.01%
2022/11/02	1	24.70	0	0.00	24.75	1	14,218	0.01%
2022/11/01	0	24.65	0	0.00	24.90	0	14,409	0.00%
2022/10/28	0	0.00	2	24.78	24.55	-2	14,652	-0.01%
2022/10/27	0	0.00	0.4	24.70	24.60	-0.4	14,850	0.00%
2022/10/26	1	24.85	2	24.95	24.85	-1	14,932	-0.01%
2022/10/25	1	24.55	20	24.53	24.75	-19	14,979	-0.13%
2022/10/24	0.1	24.40	16	24.46	24.50	-15.9	15,161	-0.10%
2022/10/21	2	23.90	35	24.17	24.15	-33	15,163	-0.22%
2022/10/20	1	23.15	2	23.88	23.75	-1	15,189	-0.01%
2022/10/19	0	0.00	11	24.14	23.75	-11	14,930	-0.07%
2022/10/18	1	24.00	12	24.09	24.05	-11	14,910	-0.07%
2022/10/17	3	24.02	0	0.00	24.00	3	14,972	0.02%
2022/10/14	4.1	24.49	1	24.70	24.45	3.1	14,912	0.02%
2022/10/13	3.1	24.34	3.2	24.62	24.55	-0.1	14,869	0.00%
2022/10/12	1	25.10	0	25.05	25.15	1	14,573	0.01%
2022/10/11	1	25.10	2	25.00	25.00	-1	14,633	-0.01%
2022/10/07	1.5	25.50	3	25.47	25.50	-1.5	14,359	-0.01%
2022/10/06	3	25.57	0	0.00	25.80	3	14,317	0.02%
2022/10/05	4.1	25.53	0	0.00	25.45	4.1	14,397	0.03%
2022/10/04	0	0.00	0.1	25.55	25.55	-0.1	14,411	0.00%
2022/10/03	1.1	25.60	2	25.58	25.65	-0.9	14,232	-0.01%
2022/09/30	0.3	26.17	3	26.10	26.00	-2.7	14,164	-0.02%
2022/09/29	0	26.30	1.4	26.31	26.35	-1.4	14,154	-0.01%
2022/09/28	1.1	26.20	8	26.36	26.35	-6.9	14,075	-0.05%
2022/09/27	4	26.25	9	26.26	26.60	-5	13,907	-0.04%
2022/09/26	1	26.40	0	0.00	26.25	1	13,928	0.01%
2022/09/22	23.2	26.36	0	0.00	26.50	23.2	14,280	0.16%
2022/09/21	0	0.00	23	26.84	26.75	-23	14,397	-0.16%
2022/09/20	1	26.50	0.1	26.70	26.50	0.9	14,439	0.01%
2022/09/19	0	26.75	0	26.80	26.60	0	14,574	0.00%
2022/09/16	0	0.00	2	26.93	26.90	-2	14,830	-0.01%
2022/09/15	0	0.00	0.1	26.60	26.45	-0.1	14,670	0.00%
2022/09/14	6.6	26.42	10.2	26.35	26.40	-3.7	14,859	-0.02%
2022/09/13	0.5	26.80	2	26.75	26.75	-1.5	15,390	-0.01%
2022/09/12	1	26.70	0	0.00	26.80	1	15,786	0.01%
2022/09/08	0	0.00	3	26.35	26.45	-3	16,168	-0.02%
2022/09/07	17.1	26.30	0	0.00	26.20	17.1	16,563	0.10%
2022/09/06	1	26.70	0	0.00	26.60	1	16,710	0.01%
2022/09/05	1.1	26.50	2	26.45	26.45	-0.9	16,861	-0.01%
2022/09/02	0.3	26.27	0	0.00	26.15	0.3	17,023	0.00%
2022/09/01	0.1	26.30	0	0.00	26.30	0.1	17,117	0.00%
2022/08/31	1.1	26.59	0	0.00	26.55	1.1	17,015	0.01%
2022/08/30	1	26.30	0	0.00	26.35	1	17,038	0.01%
2022/08/29	0.3	26.40	6	26.20	26.35	-5.7	17,074	-0.03%
2022/08/26	2	26.60	0	0.00	26.65	2	17,112	0.01%
2022/08/25	0.4	26.50	0	0.00	26.55	0.4	17,237	0.00%
2022/08/24	1	26.11	0	0.00	26.25	1	17,596	0.01%
2022/08/23	5.1	26.22	0	0.00	26.15	5.1	18,826	0.03%
2022/08/22	6.1	26.50	0	0.00	26.60	6.1	19,109	0.03%
2022/08/18	0.2	26.78	0	0.00	26.80	0.2	19,534	0.00%
2022/08/17	0	0.00	0.1	26.70	26.80	-0.1	19,732	0.00%
2022/08/16	1	26.45	11	26.55	26.55	-10	19,947	-0.05%
2022/08/15	0.1	26.70	10	26.60	26.60	-9.9	20,364	-0.05%
2022/08/12	11	26.60	0	0.00	26.65	11	20,639	0.05%
2022/08/11	1	26.50	0	0.00	26.80	1	20,912	0.00%
2022/08/10	0.2	26.35	7	26.35	26.30	-6.8	21,162	-0.03%
2022/08/08	7	25.42	0	0.00	25.45	7	21,340	0.03%
2022/08/05	2	25.68	5	25.60	25.65	-3	21,289	-0.01%
2022/08/04	18.1	25.44	19.4	25.53	25.55	-1.4	21,507	-0.01%
2022/08/03	12.3	26.82	3	26.90	26.95	9.2	21,404	0.04%
2022/08/02	8.6	26.83	1	26.95	26.95	7.6	21,427	0.04%
2022/08/01	3.1	27.00	29	27.00	27.00	-25.9	21,415	-0.12%
2022/07/29	1	26.95	2.8	26.96	27.00	-1.8	21,474	-0.01%
2022/07/28	5	26.60	50	26.86	26.75	-45	21,233	-0.21%
2022/07/27	0	26.10	31.2	26.21	26.35	-31.2	21,094	-0.15%
2022/07/26	7	25.88	0	0.00	25.90	7	20,974	0.03%
2022/07/21	5	25.00	0	0.00	25.50	5	20,972	0.02%
2022/07/20	0.1	25.40	0	0.00	25.00	0.1	21,046	0.00%
2022/07/18	1	24.85	1	25.05	25.05	0	21,225	0.00%
2022/07/15	1.1	24.76	0	0.00	24.70	1.1	21,225	0.01%
2022/07/14	2.1	25.20	2	25.20	25.20	0.1	21,294	0.00%
2022/07/13	1	25.20	4	25.13	25.30	-3	21,346	-0.01%
2022/07/12	5	24.63	1	24.50	24.50	4	21,402	0.02%
2022/07/11	0	25.40	2.4	25.28	25.30	-2.4	21,405	-0.01%
2022/07/07	0.3	25.74	1	25.64	25.55	-0.8	21,745	0.00%
2022/07/06	0.1	25.75	0	0.00	25.60	0.1	21,680	0.00%
2022/07/04	0.1	25.80	0	0.00	25.90	0.1	21,929	0.00%
2022/07/01	2.1	25.90	0	0.00	25.80	2.1	22,193	0.01%
2022/06/30	0.1	26.19	2	26.10	26.20	-1.9	22,426	-0.01%
2022/06/28	2	26.35	0	0.00	26.45	2	22,321	0.01%
2022/06/23	0	26.15	0	0.00	26.25	0	21,934	0.00%
2022/06/22	1	26.35	0	0.00	26.30	1	21,769	0.00%
2022/06/21	4	26.51	3	26.57	26.40	1	21,655	0.00%
2022/06/20	0	0.00	1.1	25.84	25.80	-1.1	21,249	-0.01%
2022/06/17	2.2	26.14	0	0.00	25.85	2.2	20,924	0.01%
2022/06/16	4	26.55	2	26.40	26.40	2	20,568	0.01%
2022/06/15	3	26.50	0	26.55	26.40	3	20,682	0.01%
2022/06/14	0.1	26.20	0	0.00	26.50	0.1	20,708	0.00%
2022/06/10	0.1	26.40	0	0.00	26.20	0.1	20,562	0.00%
2022/06/07	0	0.00	0.1	26.40	26.45	-0.1	20,624	0.00%
2022/06/06	1	26.25	5	26.25	26.35	-4	20,684	-0.02%
2022/06/01	3.2	26.61	0	0.00	26.50	3.2	21,246	0.01%
2022/05/31	1	27.33	0	0.00	27.35	1	20,960	0.00%
2022/05/30	9	26.60	0	0.00	26.95	9	19,744	0.05%
2022/05/27	0	0.00	6	26.50	26.55	-6	19,459	-0.03%
2022/05/26	0	26.30	5	26.25	26.25	-5	19,429	-0.03%
2022/05/25	1.1	26.26	0	0.00	26.35	1.1	19,678	0.01%
2022/05/23	0	0.00	9.2	25.91	26.25	-9.2	19,567	-0.05%
2022/05/20	0	0.00	5	26.00	26.20	-5	19,291	-0.03%
2022/05/19	1.2	25.91	1	25.80	25.80	0.2	19,053	0.00%
2022/05/18	12	26.25	6.2	26.12	26.35	5.8	18,812	0.03%
2022/05/17	1.1	25.51	0	0.00	25.50	1.1	18,588	0.01%
2022/05/16	0.1	25.46	6.3	25.63	25.70	-6.2	18,547	-0.03%
2022/05/13	5.1	25.80	0	0.00	25.60	5.1	18,389	0.03%
2022/05/12	12.4	25.81	0	0.00	25.50	12.4	18,420	0.07%
2022/05/11	0	26.30	1	26.25	26.35	-1	18,171	-0.01%
2022/05/10	7	26.06	6.2	25.98	26.35	0.8	18,077	0.00%
2022/05/09	10.1	26.25	0	0.00	26.10	10.1	18,003	0.06%
2022/05/06	6.1	26.82	15.9	26.72	26.85	-9.9	18,006	-0.05%
2022/05/05	10.9	27.30	1	27.25	27.10	9.9	18,118	0.05%
2022/05/04	13.1	27.53	14	27.40	27.40	-1	18,084	-0.01%
2022/05/03	15.1	27.55	7	27.50	27.50	8.1	18,343	0.04%
2022/04/29	1	27.60	0	0.00	27.80	1	18,470	0.01%
2022/04/28	6.2	27.46	26.5	27.36	27.60	-20.3	18,634	-0.11%
2022/04/27	2.1	27.65	1	27.65	27.65	1.1	18,543	0.01%
2022/04/26	0	0.00	1	28.30	28.00	-1	18,531	-0.01%
2022/04/25	9.1	27.50	1	27.50	27.60	8.1	18,432	0.04%
2022/04/22	6	27.65	7	27.54	27.95	-1	18,353	-0.01%
2022/04/21	2.1	27.85	0	0.00	27.70	2.1	18,387	0.01%
2022/04/20	0.1	27.55	7	27.75	28.10	-6.9	18,500	-0.04%
2022/04/19	4	27.81	2	27.93	27.75	2	18,465	0.01%
2022/04/18	9	27.62	24	27.58	27.80	-15	18,595	-0.08%
2022/04/15	0.1	28.57	31	28.29	28.40	-30.9	18,348	-0.17%
2022/04/14	6.3	28.88	0	29.30	28.60	6.3	18,334	0.03%
2022/04/13	4.1	29.39	4	29.46	29.55	0.2	18,102	0.00%
2022/04/12	0.1	29.60	0	0.00	29.60	0.1	17,969	0.00%
2022/04/11	2	29.60	0.2	29.95	29.65	1.8	17,812	0.01%
2022/04/08	5.3	29.30	4.7	29.34	29.50	0.6	17,646	0.00%
2022/04/07	13.1	29.52	5	29.78	29.10	8.1	17,519	0.05%
2022/04/06	5	28.90	26.4	29.22	29.75	-21.4	17,130	-0.12%
2022/04/01	1.8	28.50	0	0.00	28.50	1.8	16,701	0.01%
2022/03/31	0	0.00	6.1	28.51	28.45	-6.1	16,554	-0.04%
2022/03/30	0	0.00	5.1	27.82	28.00	-5.1	16,221	-0.03%
2022/03/29	20.1	27.80	0.6	27.70	27.65	19.5	15,994	0.12%
2022/03/28	2	27.73	3	27.70	27.80	-1	15,957	-0.01%
2022/03/25	0	27.70	0	0.00	27.75	0	15,883	0.00%
2022/03/24	0	0.00	2	27.50	27.60	-2	15,791	-0.01%
2022/03/23	1	27.40	0	27.45	27.50	1	15,821	0.01%
2022/03/22	1	27.00	2	26.98	27.20	-1	15,653	-0.01%
2022/03/21	0	27.00	3	27.00	27.00	-3	15,565	-0.02%
2022/03/18	0.1	27.00	4	26.80	27.00	-3.9	15,517	-0.03%
2022/03/17	15	26.50	1	26.55	26.55	14	15,079	0.09%
2022/03/16	0	0.00	9	26.23	26.30	-9	14,874	-0.06%
2022/03/14	5	25.80	3	25.85	25.95	2	14,695	0.01%
2022/03/11	0	0.00	4.1	25.60	25.60	-4.1	14,709	-0.03%
2022/03/10	0.2	25.70	3	25.58	25.75	-2.8	14,721	-0.02%
2022/03/09	4	25.18	0	0.00	25.10	4	14,629	0.03%
2022/03/08	10.1	25.09	3	25.12	25.05	7.1	14,503	0.05%
2022/03/07	68	25.27	2	25.50	25.50	66	14,280	0.46%
2022/03/04	0.2	26.00	1	25.95	26.00	-0.8	14,549	-0.01%
2022/03/03	1.1	26.16	0	0.00	26.25	1.1	14,587	0.01%
2022/03/02	1	26.00	0	0.00	26.25	1	14,666	0.01%
2022/03/01	4.2	25.91	1	26.10	26.10	3.2	14,606	0.02%
2022/02/25	27.3	25.59	2	25.58	25.70	25.3	14,418	0.18%
2022/02/24	30.1	25.79	3	25.78	25.85	27.1	13,978	0.19%
2022/02/23	2	26.23	0	0.00	26.25	2	13,716	0.01%
2022/02/22	8	25.99	0	0.00	26.20	8	13,725	0.06%
2022/02/21	2	26.25	0	0.00	26.35	2	13,701	0.01%
2022/02/18	1.5	26.45	7	26.40	26.35	-5.5	13,812	-0.04%
2022/02/16	4	26.38	0	0.00	26.35	4	13,860	0.03%
2022/02/15	2	26.30	4.9	26.35	26.20	-2.9	13,890	-0.02%
2022/02/14	3.2	26.25	0	0.00	26.40	3.2	13,880	0.02%
2022/02/11	2	26.50	0.2	26.55	26.55	1.8	13,718	0.01%
2022/02/10	1	26.40	2	26.45	26.60	-1	13,790	-0.01%
2022/02/08	0	0.00	9	25.88	26.20	-9	13,636	-0.07%
2022/02/07	0.1	25.65	5	25.75	25.75	-4.9	13,397	-0.04%
2022/01/26	5.4	25.05	34.2	25.10	25.15	-28.8	13,050	-0.22%
2022/01/25	1.8	24.90	0	0.00	25.10	1.8	13,017	0.01%
2022/01/24	0	0.00	2	24.95	25.15	-2	12,765	-0.02%
2022/01/21	3	25.15	1	25.15	25.20	2	12,770	0.02%
2022/01/20	1	25.40	0	0.00	25.50	1	12,567	0.01%
2022/01/19	0	0.00	0	25.35	25.35	0	12,445	0.00%
2022/01/18	1.5	25.35	0	25.35	25.35	1.5	12,468	0.01%
2022/01/17	2.1	25.37	0	0.00	25.35	2.1	12,371	0.02%
2022/01/14	2.1	25.41	0	0.00	25.50	2.1	12,245	0.02%
2022/01/13	1	25.55	40	25.69	25.80	-39	12,173	-0.32%
2022/01/12	12.1	25.48	0	0.00	25.55	12.1	11,969	0.10%
2022/01/11	0	0.00	2.7	25.17	25.45	-2.7	11,936	-0.02%
2022/01/10	2	24.95	0	0.00	25.10	2	11,772	0.02%
2022/01/07	1.4	24.94	1	25.00	25.00	0.3	11,806	0.00%
2022/01/06	1	24.70	0	0.00	24.80	1	11,623	0.01%
2022/01/04	0.4	24.45	0	0.00	24.50	0.4	11,607	0.00%
2022/01/03	9	24.44	0	0.00	24.40	9	11,606	0.08%
2021/12/30	0	0.00	0.1	24.55	24.50	-0.1	11,545	0.00%
2021/12/29	0	0.00	0.4	24.45	24.55	-0.4	11,615	0.00%
2021/12/28	0	0.00	8	24.34	24.35	-8	11,614	-0.07%
2021/12/27	0	0.00	1	24.25	24.25	-1	11,573	-0.01%
2021/12/22	2.1	24.05	0.8	24.10	24.10	1.3	12,045	0.01%
2021/12/20	6	23.90	0	0.00	23.95	6	12,072	0.05%
2021/12/17	0.3	24.00	11	24.01	24.15	-10.7	12,008	-0.09%
2021/12/16	1	23.95	0	0.00	23.95	1	11,898	0.01%
2021/12/14	8	23.88	0	0.00	23.90	8	12,569	0.06%
2021/12/13	3	24.10	0.1	24.25	24.10	2.9	12,520	0.02%
2021/12/10	0	0.00	78	24.09	24.10	-78	12,483	-0.62%
2021/12/09	0.5	24.00	1	24.00	24.00	-0.5	12,461	0.00%
2021/12/08	10.1	23.95	3	23.95	24.00	7.1	12,429	0.06%
2021/12/07	0.2	23.80	1	23.90	24.00	-0.8	12,364	-0.01%
2021/12/06	0	0.00	6.2	23.79	23.80	-6.2	12,355	-0.05%
2021/12/03	3	23.63	2	23.75	23.75	1	12,455	0.01%
2021/12/02	2.4	23.52	3	23.63	23.70	-0.7	12,452	-0.01%
2021/12/01	0.1	23.35	0	0.00	23.60	0.1	12,410	0.00%
2021/11/30	2.2	23.26	9	23.29	23.10	-6.9	12,353	-0.06%
2021/11/29	6.2	23.28	0	0.00	23.30	6.2	11,718	0.05%
2021/11/26	3	23.48	0	0.00	23.50	3	11,677	0.03%
2021/11/25	1	23.60	0	0.00	23.80	1	11,846	0.01%
2021/11/24	1.2	23.75	0	0.00	23.70	1.2	11,964	0.01%
2021/11/23	0	0.00	8	23.63	23.60	-8	12,109	-0.07%
2021/11/22	0.1	23.70	0	0.00	23.70	0.1	12,531	0.00%
2021/11/19	7	23.76	0.2	23.95	23.75	6.8	12,989	0.05%
2021/11/18	0	0.00	5	23.93	24.00	-5	13,360	-0.04%
2021/11/17	5	23.73	9.4	23.66	23.85	-4.4	13,323	-0.03%
2021/11/16	0.1	23.50	0	0.00	23.60	0.1	13,402	0.00%
2021/11/11	1	23.05	0	0.00	23.15	1	13,651	0.01%
2021/11/08	0	0.00	0.3	23.00	23.00	-0.3	13,749	0.00%
2021/11/03	0.1	22.90	0	0.00	22.95	0.1	13,836	0.00%
2021/11/02	0	0.00	15	22.90	22.95	-15	13,927	-0.11%
2021/10/26	0	0.00	2	22.95	22.90	-2	14,081	-0.01%
2021/10/25	0	0.00	0.4	22.80	22.80	-0.4	13,961	0.00%
2021/10/21	0	0.00	0	22.80	22.80	0	14,115	0.00%
2021/10/20	1	22.65	0.5	22.86	22.80	0.5	14,108	0.00%
2021/10/08	6.1	22.42	6	22.45	22.40	0.1	14,207	0.00%
2021/10/06	1	22.35	0	0.00	22.40	1	14,279	0.01%
2021/10/05	1	22.35	0	0.00	22.35	1	14,240	0.01%
2021/10/04	1.1	22.31	0	0.00	22.45	1.1	14,218	0.01%
2021/10/01	12	22.38	0	0.00	22.40	12	14,208	0.08%
2021/09/30	12	22.40	0	0.00	22.55	12	14,047	0.09%
2021/09/29	0.1	22.55	0	0.00	22.55	0.1	13,960	0.00%
2021/09/28	1	22.55	0	0.00	22.55	1	13,853	0.01%
2021/09/27	1	22.55	0	0.00	22.60	1	13,842	0.01%
2021/09/22	3.2	22.20	1	22.30	22.25	2.2	13,936	0.02%
2021/09/17	2.1	22.56	0	0.00	22.50	2.1	13,614	0.02%
2021/09/16	2	22.75	2	22.68	22.75	0	13,269	0.00%
2021/09/15	1	22.65	0	0.00	22.65	1	13,272	0.01%
2021/09/14	2.5	22.66	0	0.00	22.70	2.5	13,385	0.02%
2021/09/13	2	22.50	0	0.00	22.60	2	13,394	0.01%
2021/09/09	3	22.37	1	22.40	22.35	2	13,836	0.01%
2021/09/08	5.1	22.38	0	0.00	22.55	5.1	13,836	0.04%
2021/09/07	7	22.53	0	0.00	22.55	7	13,793	0.05%
2021/09/03	5	22.70	50	22.75	22.80	-45	13,838	-0.33%
2021/09/01	0	0.00	50	22.85	22.85	-50	13,752	-0.36%
2021/08/31	0.6	22.72	33	22.79	22.90	-32.5	13,706	-0.24%
2021/08/30	0	0.00	1	22.65	22.80	-1	13,469	-0.01%
2021/08/27	4.5	22.44	0	0.00	22.45	4.5	13,317	0.03%
2021/08/26	8	21.95	2	21.95	22.10	6	13,130	0.05%
2021/08/25	5	23.05	0	0.00	23.05	5	12,765	0.04%
2021/08/24	5.1	23.05	12	23.05	23.10	-6.9	12,247	-0.06%
2021/08/23	0	23.05	0	0.00	23.05	0	11,894	0.00%
2021/08/20	0	0.00	0	23.00	23.00	0	11,824	0.00%
2021/08/19	0.5	23.00	5	23.04	23.00	-4.5	12,066	-0.04%
2021/08/18	0	0.00	11	23.15	23.15	-11	11,913	-0.09%
2021/08/17	0.3	23.02	4.1	23.10	23.15	-3.8	11,877	-0.03%
2021/08/16	0	22.95	3	23.00	23.00	-3	11,648	-0.03%
2021/08/13	0.1	23.05	0	0.00	23.10	0.1	11,574	0.00%
2021/08/10	0	0.00	5.1	23.00	23.00	-5.1	11,701	-0.04%
2021/08/09	0	0.00	4	23.04	23.05	-4	12,092	-0.03%
2021/08/05	0	0.00	3	23.05	23.10	-3	12,567	-0.02%
2021/08/04	0	0.00	9	23.00	23.00	-9	13,387	-0.07%
2021/08/03	0	0.00	5	22.95	23.00	-5	13,574	-0.04%
2021/08/02	0.2	22.85	2	22.90	22.95	-1.8	13,711	-0.01%
2021/07/30	6	22.76	6	22.88	22.75	0	13,755	0.00%
2021/07/28	2	22.75	0	0.00	22.80	2	13,804	0.01%
2021/07/27	0	0.00	5	22.85	22.90	-5	14,110	-0.04%
2021/07/26	0.1	23.00	6	23.10	22.85	-5.9	14,583	-0.04%
2021/07/22	0.7	22.85	12.1	22.93	22.95	-11.4	14,534	-0.08%
2021/07/21	1	22.80	0	0.00	22.85	1	14,517	0.01%
2021/07/20	0.1	22.80	0	0.00	22.75	0.1	14,656	0.00%
2021/07/19	0	0.00	14	22.82	23.00	-14	14,673	-0.10%
2021/07/16	0	0.00	12	22.93	22.95	-12	14,780	-0.08%
2021/07/14	50.1	22.85	2	22.85	22.90	48.1	14,975	0.32%
2021/07/13	0.3	22.75	20	22.80	22.80	-19.7	15,143	-0.13%
2021/07/12	50	22.70	2	22.70	22.70	48	15,188	0.32%
2021/07/09	7	22.55	0	0.00	22.65	7	15,270	0.05%
2021/07/07	0.3	22.52	5	22.50	22.50	-4.7	15,334	-0.03%
2021/07/06	67.1	22.65	20	22.60	22.60	47.1	15,402	0.31%
2021/07/02	1	22.45	0	0.00	22.45	1	15,504	0.01%
2021/07/01	11	22.55	0.1	22.60	22.50	10.9	15,588	0.07%
2021/06/30	0.1	22.60	1	22.65	22.70	-0.9	15,659	-0.01%
2021/06/29	0	0.00	3.1	22.55	22.55	-3.1	15,697	-0.02%
2021/06/28	0	0.00	3	22.58	22.60	-3	15,821	-0.02%
2021/06/25	0	22.45	9.1	22.43	22.45	-9	15,888	-0.06%
2021/06/24	3	22.40	110	22.43	22.35	-107	16,016	-0.67%	大賣/鉅額交易
2021/06/23	0	0.00	2	22.38	22.40	-2	16,136	-0.01%
2021/06/22	1	22.30	0	0.00	22.25	1	16,061	0.01%
2021/06/21	2	22.03	45	22.05	22.35	-43	16,091	-0.27%
2021/06/18	0	0.00	2	22.30	22.10	-2	16,007	-0.01%
2021/06/17	0.1	22.30	0.8	22.29	22.30	-0.6	15,716	0.00%
2021/06/16	1	22.20	1	22.25	22.30	0	16,117	0.00%
2021/06/15	0	0.00	2	22.25	22.30	-2	16,149	-0.01%
2021/06/10	0	0.00	50	22.10	22.10	-50	16,643	-0.30%
2021/06/08	0	0.00	1	22.15	22.15	-1	16,868	-0.01%
2021/06/07	0	0.00	2	22.05	22.10	-2	17,111	-0.01%
2021/06/04	0	0.00	3	22.15	22.25	-3	17,260	-0.02%
2021/06/03	1	22.20	0	0.00	22.25	1	17,736	0.01%
2021/06/02	0	0.00	16.1	22.25	22.30	-16.1	17,919	-0.09%
2021/06/01	0	0.00	6.2	22.15	22.20	-6.2	17,974	-0.03%
2021/05/31	0.1	21.95	10	21.90	22.00	-9.9	18,220	-0.05%
2021/05/28	4	21.76	13	21.84	21.85	-9	18,356	-0.05%
2021/05/27	7	21.65	0	0.00	21.70	7	18,689	0.04%
2021/05/26	1	21.75	0	0.00	21.80	1	18,767	0.01%
2021/05/25	0	0.00	0.1	21.80	21.75	-0.1	18,950	0.00%
2021/05/18	1	21.65	0	0.00	21.65	1	19,349	0.01%
2021/05/17	15	21.22	2.1	21.13	21.10	12.9	19,591	0.07%
2021/05/14	2	21.50	10	21.50	21.70	-8	19,253	-0.04%
2021/05/13	30.1	21.45	4	21.60	21.45	26.1	19,039	0.14%
2021/05/12	23.3	21.73	0	0.00	21.50	23.3	18,657	0.12%
2021/05/11	1	22.30	2	22.53	22.40	-1	17,762	-0.01%
2021/05/10	0	0.00	120	22.59	22.80	-120	17,585	-0.68%	大賣/鉅額交易
2021/05/07	0	0.00	1	22.45	22.50	-1	17,731	-0.01%
2021/05/06	0.1	22.35	10	22.35	22.35	-9.9	17,811	-0.06%
2021/05/05	0.1	22.25	0	0.00	22.20	0.1	17,760	0.00%
2021/05/04	72	22.19	73	22.20	22.25	-1	17,799	-0.01%
2021/05/03	98	22.29	0	0.00	22.40	98	17,488	0.56%
2021/04/29	2	22.93	1	22.95	22.90	1	17,233	0.01%
2021/04/28	10	22.85	12.1	22.95	23.00	-2.1	17,252	-0.01%
2021/04/27	20	23.00	0	0.00	22.95	20	17,516	0.11%
2021/04/26	0	0.00	4.4	22.85	23.00	-4.4	17,539	-0.02%
2021/04/23	0	0.00	1	22.75	22.75	-1	17,481	-0.01%
2021/04/22	17.7	22.88	47	22.88	22.90	-29.3	17,542	-0.17%
2021/04/21	2	22.90	3.1	22.90	22.90	-1.1	17,411	-0.01%
2021/04/20	5	22.90	0	0.00	22.90	5	17,307	0.03%
2021/04/19	13	22.90	1	22.75	23.00	12	17,248	0.07%
2021/04/16	45	22.51	3	22.60	22.70	42	17,151	0.24%
2021/04/15	1	22.40	18.1	22.48	22.50	-17.1	17,364	-0.10%
2021/04/14	11.1	22.29	0	0.00	22.25	11.1	17,322	0.06%
2021/04/13	10	22.25	1	22.30	22.25	9	17,373	0.05%
2021/04/12	20	22.10	0	0.00	22.15	20	17,373	0.12%
2021/04/09	4.1	22.05	0	0.00	22.10	4.1	17,436	0.02%
2021/04/08	10	22.10	0	0.00	22.10	10	17,463	0.06%
2021/04/07	0	0.00	4	22.15	22.20	-4	17,684	-0.02%
2021/04/06	3	22.10	0.9	22.10	22.10	2.1	17,678	0.01%
2021/04/01	6	22.09	0	0.00	22.05	6	17,607	0.03%
2021/03/30	0	0.00	2	22.30	22.25	-2	17,349	-0.01%
2021/03/29	6.2	22.20	10	22.16	22.20	-3.8	17,225	-0.02%
2021/03/26	0.1	22.00	5	22.06	22.05	-4.9	17,110	-0.03%
2021/03/25	0.1	22.00	6.8	22.00	22.05	-6.7	16,997	-0.04%
2021/03/24	0	0.00	1	21.85	21.90	-1	17,042	-0.01%
2021/03/23	0.2	21.85	0	0.00	21.85	0.2	17,006	0.00%
2021/03/19	3	21.77	0	0.00	21.50	3	17,165	0.02%
2021/03/18	0	0.00	1	22.00	21.95	-1	16,788	-0.01%
2021/03/17	1	21.95	0	0.00	21.90	1	16,831	0.01%
2021/03/16	0	0.00	24	22.07	22.15	-24	16,770	-0.14%
2021/03/15	0	0.00	1	21.85	21.95	-1	17,043	-0.01%
2021/03/12	3	21.55	0	0.00	21.75	3	17,330	0.02%
2021/03/11	0	0.00	5	21.60	21.60	-5	17,493	-0.03%
2021/03/10	49	21.51	5	21.53	21.60	44	17,361	0.25%
2021/03/09	10	21.35	21.4	21.36	21.50	-11.4	17,252	-0.07%
2021/03/08	0	0.00	0.1	21.15	21.10	-0.1	16,883	0.00%
2021/03/04	3.1	21.18	0	21.15	21.05	3.1	17,400	0.02%
2021/03/03	15	21.25	0.1	21.30	21.25	14.9	17,280	0.09%
2021/03/02	0.2	21.30	3	21.25	21.15	-2.8	17,097	-0.02%
2021/02/26	4	20.94	0	0.00	20.85	4	16,741	0.02%
2021/02/25	0.2	21.35	5	21.15	21.35	-4.8	16,235	-0.03%
2021/02/23	0	0.00	1.5	20.97	21.10	-1.5	16,111	-0.01%
2021/02/22	12	20.90	0	0.00	20.80	12	15,976	0.08%
2021/02/19	1	20.80	10	20.90	20.90	-9	16,074	-0.06%
2021/02/17	5	20.70	6	20.78	20.80	-1	16,250	-0.01%
2021/02/05	0	0.00	20.2	20.53	20.60	-20.2	15,959	-0.13%
2021/02/04	0.1	20.50	1	20.40	20.40	-0.9	16,049	-0.01%
2021/02/03	4	20.45	0	0.00	20.40	4	16,418	0.02%
2021/02/02	1	20.40	0	0.00	20.40	1	16,717	0.01%
2021/02/01	2.9	20.37	0	0.00	20.30	2.9	16,805	0.02%
2021/01/29	14	20.24	0	0.00	20.20	14	16,838	0.08%
2021/01/28	3	20.38	0	0.00	20.35	3	16,605	0.02%
2021/01/27	2	20.40	2	20.60	20.40	0	16,491	0.00%
2021/01/26	7	20.51	0	0.00	20.45	7	16,490	0.04%
2021/01/25	2	20.65	0.6	20.59	20.70	1.5	16,461	0.01%
2021/01/22	5	20.43	1	20.40	20.40	4	16,638	0.02%
2021/01/21	2	20.58	4	20.61	20.50	-2	16,522	-0.01%
2021/01/20	13	20.63	3	20.57	20.50	10	16,491	0.06%
2021/01/19	2	20.90	0	0.00	20.90	2	16,147	0.01%
2021/01/18	10.9	20.95	0	0.00	20.95	10.9	16,144	0.07%
2021/01/15	1	21.10	0	0.00	21.05	1	16,036	0.01%
2021/01/14	0	0.00	1	21.30	21.30	-1	16,029	-0.01%
2021/01/13	1	21.35	0	0.00	21.25	1	16,070	0.01%
2021/01/12	0.1	21.40	0	21.40	21.30	0.1	16,086	0.00%
2021/01/08	4	21.33	17	21.49	21.50	-13	16,091	-0.08%
2021/01/06	1.1	21.10	0	0.00	21.00	1.1	15,806	0.01%
2021/01/05	0	0.00	4	21.15	21.25	-4	15,685	-0.03%
2021/01/04	21	21.20	0	0.00	21.10	21	15,707	0.13%
2020/12/31	4	21.25	37	21.30	21.35	-33	15,600	-0.21%
2020/12/30	10	21.20	77.2	21.20	21.35	-67.2	15,531	-0.43%
2020/12/29	0	0.00	3	20.83	20.90	-3	15,347	-0.02%
2020/12/28	1.1	20.76	0	0.00	20.80	1.1	15,271	0.01%
2020/12/25	1.1	20.71	0.2	20.80	20.80	0.8	15,315	0.01%
2020/12/23	0.1	20.75	4	20.74	20.70	-3.9	15,549	-0.03%
2020/12/22	0	0.00	1.1	20.75	20.70	-1.1	15,733	-0.01%
2020/12/21	1	20.75	0	0.00	20.80	1	16,113	0.01%
2020/12/18	6	20.71	0	0.00	20.75	6	16,333	0.04%
2020/12/17	1	20.70	1	20.70	20.70	0	16,399	0.00%
2020/12/16	3	20.70	8	20.72	20.75	-5	16,431	-0.03%
2020/12/15	3	20.55	2.1	20.58	20.60	0.9	16,446	0.01%
2020/12/14	0.5	20.80	0	0.00	20.65	0.5	16,425	0.00%
2020/12/11	22	20.84	0	0.00	20.85	22	16,384	0.13%
2020/12/10	11.3	20.56	52.5	20.56	20.60	-41.2	16,209	-0.25%
2020/12/09	7.1	20.49	22	20.58	20.60	-14.9	15,936	-0.09%
2020/12/08	28	20.77	47	20.82	20.85	-19	15,427	-0.12%
2020/12/07	20	21.20	0	0.00	21.30	20	15,022	0.13%
2020/12/04	3	21.30	0	0.00	21.35	3	14,919	0.02%
2020/12/03	0	0.00	2	21.20	21.25	-2	14,870	-0.01%
2020/12/02	3.1	21.20	0	0.00	21.35	3.1	14,919	0.02%
2020/12/01	1	21.30	6	21.28	21.40	-5	15,101	-0.03%
2020/11/30	20	21.35	1	21.30	21.30	19	15,230	0.12%
2020/11/27	1	21.35	0	0.00	21.40	1	14,897	0.01%
2020/11/26	9	21.48	5	21.40	21.50	4	14,990	0.03%
2020/11/25	5	21.50	0	0.00	21.50	5	15,331	0.03%
2020/11/24	3.5	21.48	0	0.00	21.50	3.5	15,346	0.02%
2020/11/23	2.2	21.56	0	0.00	21.60	2.2	15,409	0.01%
2020/11/20	1	21.50	0	0.00	21.60	1	15,382	0.01%
2020/11/19	0.4	21.70	1	21.70	21.70	-0.6	15,365	0.00%
2020/11/18	0	0.00	45	21.67	21.80	-45	15,276	-0.29%
2020/11/17	7.2	21.60	2.3	21.56	21.65	4.9	15,116	0.03%
2020/11/16	20.1	21.55	0	0.00	21.65	20.1	15,413	0.13%
2020/11/13	20	21.25	0	0.00	21.50	20	15,386	0.13%
2020/11/12	1.3	21.40	2	21.38	21.40	-0.7	15,490	0.00%
2020/11/11	5	21.70	117	21.60	21.75	-112	15,461	-0.72%	大賣/鉅額交易
2020/11/10	101.1	21.40	4.1	21.40	21.45	97	15,358	0.63%	大買/
2020/11/09	1	21.00	7	21.06	21.05	-6	15,268	-0.04%
2020/11/06	7.4	20.76	20	20.80	20.90	-12.6	15,375	-0.08%
2020/11/05	0	0.00	1.1	20.70	20.80	-1.1	15,553	-0.01%
2020/11/04	1.4	20.52	0	0.00	20.50	1.4	15,732	0.01%
2020/11/03	20.5	20.50	1.1	20.51	20.60	19.4	17,096	0.11%
2020/11/02	0	0.00	6	20.33	20.45	-6	17,755	-0.03%
2020/10/30	4	20.08	4	20.10	20.05	0	18,137	0.00%
2020/10/29	10.5	20.19	1	20.15	20.15	9.5	18,163	0.05%
2020/10/28	3	20.25	0	0.00	20.30	3	18,424	0.02%
2020/10/27	1	20.30	0.3	20.40	20.40	0.7	18,600	0.00%
2020/10/26	1.6	20.31	6.1	20.35	20.40	-4.4	19,031	-0.02%
2020/10/23	1	20.30	0	0.00	20.30	1	19,443	0.01%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	6.1	20.20	0	0.00	20.20	6.1	19,868	0.03%
2020/10/20	3	20.23	0	20.35	20.25	3	19,924	0.01%
2020/10/19	0.3	20.40	0	0.00	20.35	0.3	19,994	0.00%
2020/10/15	7	20.47	0	0.00	20.45	7	20,375	0.03%
2020/10/13	0	0.00	5	20.60	20.65	-5	20,613	-0.02%
2020/10/12	5	20.80	0	0.00	20.75	5	20,746	0.02%
2020/10/06	1	20.75	0	0.00	20.85	1	21,024	0.00%
2020/10/05	40	20.58	1.4	20.72	20.65	38.6	21,185	0.18%
2020/09/29	60	20.65	10	20.65	20.60	50	21,381	0.23%
2020/09/28	1	20.45	5.1	20.40	20.60	-4.1	21,493	-0.02%
2020/09/25	2	20.25	20.6	20.10	20.15	-18.6	21,576	-0.09%
2020/09/24	12	19.93	5	19.95	19.90	7	21,593	0.03%
2020/09/23	17.7	20.25	0.6	20.35	20.20	17.1	21,306	0.08%
2020/09/21	5	20.75	0	0.00	20.70	5	21,153	0.02%
2020/09/18	1	20.85	0	0.00	20.90	1	21,191	0.00%
2020/09/17	1	20.95	0	0.00	20.85	1	21,134	0.00%
2020/09/16	0.9	21.10	1.4	20.99	21.05	-0.5	21,189	0.00%
2020/09/15	1	20.90	0.1	21.10	21.00	0.9	21,158	0.00%
2020/09/11	3	20.75	12.3	20.80	20.90	-9.3	21,704	-0.04%
2020/09/10	0	0.00	0	21.00	20.90	0	21,867	0.00%
2020/09/09	6	20.70	0	0.00	20.90	6	22,015	0.03%
2020/09/08	0	0.00	1	20.85	20.95	-1	22,113	0.00%
2020/09/07	2.1	20.83	0	0.00	20.85	2.1	22,380	0.01%
2020/09/04	1	20.75	0	0.00	20.70	1	22,636	0.00%
2020/09/03	3	20.83	0	0.00	20.90	3	22,626	0.01%
2020/09/02	24	20.98	0	0.00	20.95	24	22,613	0.11%
2020/09/01	7	21.15	27	21.15	21.15	-20	22,376	-0.09%
2020/08/31	14	21.30	0	0.00	21.25	14	22,326	0.06%
2020/08/28	15	21.30	2	21.35	21.40	13	22,284	0.06%
2020/08/27	10	21.31	0	0.00	21.25	10	22,554	0.04%
2020/08/26	5	21.30	3	21.40	21.40	2	22,568	0.01%
2020/08/25	7	21.39	0.4	21.50	21.40	6.6	22,686	0.03%
2020/08/24	13	21.43	3	21.40	21.35	10	23,389	0.04%
2020/08/20	27	21.48	20	21.70	21.35	7	23,586	0.03%
2020/08/19	7	21.85	1	21.95	21.80	6	23,248	0.03%
2020/08/18	1	21.70	0	0.00	21.85	1	23,146	0.00%
2020/08/17	3	21.70	0	0.00	21.85	3	23,119	0.01%
2020/08/14	6	21.66	0	0.00	21.65	6	23,106	0.03%
2020/08/13	11	21.80	1	21.75	21.85	10	22,898	0.04%
2020/08/12	10	21.79	0	0.00	21.80	10	22,848	0.04%
2020/08/11	7	21.94	0	0.00	21.90	7	22,657	0.03%
2020/08/10	6	22.05	6	22.06	22.05	0	22,512	0.00%
2020/08/07	36	22.05	14	22.09	22.05	22	22,375	0.10%
2020/08/06	19	23.81	26	23.83	23.90	-7	21,100	-0.03%
2020/08/05	9	23.67	1	23.60	23.70	8	20,604	0.04%
2020/08/04	5	23.43	3	23.50	23.45	2	20,273	0.01%
2020/08/03	23	23.40	0	0.00	23.35	23	20,124	0.11%
2020/07/31	1	23.65	0	0.00	23.60	1	19,865	0.01%
2020/07/30	2	23.68	3	23.73	23.80	-1	19,824	-0.01%
2020/07/29	2	23.60	0	0.00	23.55	2	19,509	0.01%
2020/07/28	0	0.00	8.9	23.15	23.15	-8.9	19,384	-0.05%
2020/07/27	13.7	23.10	5	23.20	23.00	8.7	19,502	0.04%
2020/07/24	25	23.30	0	0.00	23.25	25	19,610	0.13%
2020/07/23	0.1	23.40	1	23.50	23.40	-0.9	19,689	0.00%
2020/07/22	0.5	23.40	0	0.00	23.50	0.5	19,983	0.00%
2020/07/21	0	0.00	18	23.29	23.20	-18	20,274	-0.09%
2020/07/20	4	23.04	0	0.00	23.10	4	20,291	0.02%
2020/07/17	0	0.00	1	23.10	23.10	-1	20,389	0.00%
2020/07/15	0	0.00	2	23.05	23.10	-2	20,460	-0.01%
2020/07/14	18	22.99	0	0.00	22.95	18	20,634	0.09%
2020/07/10	2	22.85	0	0.00	23.00	2	20,880	0.01%
2020/07/09	0	0.00	8.1	23.25	23.10	-8.1	20,974	-0.04%
2020/07/08	9	23.16	5	23.20	23.15	4	21,036	0.02%
2020/07/07	2	23.10	12	23.22	23.20	-10	21,085	-0.05%
2020/07/06	0	0.00	1	23.15	23.25	-1	21,036	0.00%
2020/07/03	0	0.00	2	23.00	22.95	-2	20,969	-0.01%
2020/07/02	0	0.00	1	22.90	22.90	-1	21,013	0.00%
2020/07/01	2	22.75	5	22.70	22.75	-3	21,091	-0.01%
2020/06/30	10	22.70	0	0.00	22.65	10	21,044	0.05%
2020/06/29	1	22.55	1	22.65	22.65	0	21,241	0.00%
2020/06/23	2	22.60	0	0.00	22.75	2	21,747	0.01%
2020/06/22	12	22.60	0	0.00	22.65	12	21,869	0.05%
2020/06/19	5	22.50	0	0.00	22.50	5	22,331	0.02%
2020/06/18	13.8	22.61	0	0.00	22.60	13.8	22,537	0.06%
2020/06/17	2	22.73	0	0.00	22.80	2	22,695	0.01%
2020/06/16	1	22.75	2	22.90	22.75	-1	23,541	0.00%
2020/06/15	10	22.65	0	0.00	22.60	10	24,996	0.04%
2020/06/12	9	22.76	1	22.80	22.85	8	25,738	0.03%
2020/06/11	10	23.15	3	23.55	23.00	7	26,333	0.03%
2020/06/10	0	0.00	33	23.28	23.50	-33	26,541	-0.12%
2020/06/09	2	23.15	0	0.00	23.10	2	27,478	0.01%
2020/06/08	1	23.30	9.2	23.20	23.20	-8.2	28,057	-0.03%
2020/06/05	4.1	23.08	3	23.17	23.15	1.1	28,075	0.00%
2020/06/04	0	0.00	1	23.10	23.15	-1	28,505	0.00%
2020/06/03	2	23.15	1	23.20	23.20	1	28,829	0.00%
2020/06/02	1	23.05	0	0.00	23.10	1	28,794	0.00%
2020/06/01	1	22.90	4	23.00	22.95	-3	28,723	-0.01%
2020/05/29	3	22.58	0	0.00	22.85	3	28,679	0.01%
2020/05/28	5.1	22.65	2.1	22.60	22.50	3.1	28,147	0.01%
2020/05/27	1	22.45	5	22.40	22.60	-4	28,477	-0.01%
2020/05/26	1	22.40	0	0.00	22.30	1	28,564	0.00%
2020/05/25	2.4	21.86	2	22.05	22.10	0.4	28,663	0.00%
2020/05/22	2	22.00	11	22.09	21.95	-9	28,784	-0.03%
2020/05/21	1.1	22.15	0	0.00	22.20	1.1	28,738	0.00%
2020/05/20	8	22.10	0	0.00	22.10	8	28,722	0.03%
2020/05/19	0	0.00	8	22.11	22.10	-8	28,825	-0.03%
2020/05/13	1	21.90	2	21.98	21.95	-1	28,675	0.00%
2020/05/12	4	21.98	1	22.00	21.95	3	28,629	0.01%
2020/05/11	5	21.95	6	22.07	22.00	-1	28,507	0.00%
2020/05/08	4	21.80	2	21.90	21.75	2	28,415	0.01%
2020/05/07	1	21.70	18	21.83	21.75	-17	28,399	-0.06%
2020/05/06	21	21.60	0	0.00	21.65	21	28,314	0.07%
2020/05/05	5	21.70	0	0.00	21.80	5	28,213	0.02%
2020/05/04	9	21.58	0	0.00	21.65	9	28,264	0.03%
2020/04/30	10	22.16	8	22.23	22.05	2	28,054	0.01%
2020/04/29	2	21.58	1	21.75	21.65	1	27,876	0.00%
2020/04/28	3	21.20	1	21.25	21.30	2	27,816	0.01%
2020/04/27	1	20.95	3	21.03	21.00	-2	28,550	-0.01%
2020/04/24	12	20.63	5	20.56	20.60	7	28,270	0.02%
2020/04/23	2	19.93	0	0.00	19.95	2	27,791	0.01%
2020/04/22	4	19.94	0	0.00	19.95	4	27,573	0.01%
2020/04/21	4	20.28	0	0.00	20.10	4	27,350	0.01%
2020/04/20	0	0.00	2	20.90	20.85	-2	27,149	-0.01%
2020/04/17	1	21.35	5	21.30	21.00	-4	27,172	-0.01%
2020/04/16	1.2	21.03	0	0.00	21.10	1.2	26,963	0.00%
2020/04/15	0.1	21.25	6	21.13	21.20	-5.9	26,808	-0.02%
2020/04/14	0	0.00	2	20.83	21.00	-2	26,794	-0.01%
2020/04/13	1	20.20	1	20.30	20.35	0	26,476	0.00%
2020/04/10	0	0.00	8	20.48	20.60	-8	26,350	-0.03%
2020/04/09	5	20.13	0	0.00	20.15	5	26,141	0.02%
2020/04/08	1	19.95	10	19.95	19.95	-9	26,046	-0.03%
2020/04/07	5	19.81	10	19.83	19.75	-5	25,842	-0.02%
2020/04/06	0	0.00	25	19.50	19.50	-25	25,612	-0.10%
2020/04/01	1	19.50	20	19.55	19.50	-19	25,371	-0.07%
2020/03/31	1	19.65	0	0.00	19.65	1	25,177	0.00%
2020/03/30	0	0.00	11.1	19.80	19.60	-11.1	24,766	-0.04%
2020/03/27	1	19.80	4	19.90	19.85	-3	24,421	-0.01%
2020/03/26	5	19.44	1	19.30	19.45	4	23,970	0.02%
2020/03/25	7	19.43	2	19.53	19.50	5	23,915	0.02%
2020/03/24	1	18.80	13	18.87	18.60	-12	23,630	-0.05%
2020/03/23	15	18.19	1	18.25	17.95	14	23,369	0.06%
2020/03/20	21	18.34	29	18.53	18.65	-8	23,198	-0.03%
2020/03/19	34	17.62	12	17.30	17.25	22	22,229	0.10%
2020/03/18	16	19.06	2	19.23	19.05	14	20,736	0.07%
2020/03/17	16	19.38	21	19.38	19.45	-5	19,882	-0.03%
2020/03/16	28	20.37	10	20.15	20.10	18	18,962	0.09%
2020/03/13	33	20.26	25.5	20.31	21.15	7.5	18,356	0.04%
2020/03/12	31	22.13	3	22.33	21.80	28	17,142	0.16%
2020/03/11	2	22.70	20	22.80	22.65	-18	16,380	-0.11%
2020/03/10	5	22.39	22	22.63	22.60	-17	16,170	-0.11%
2020/03/09	34	22.60	44.8	22.61	22.70	-10.8	15,642	-0.07%
2020/03/06	9	23.35	0.5	23.40	23.25	8.5	15,037	0.06%
2020/03/05	11	23.55	1	23.60	23.55	10	14,724	0.07%
2020/03/04	2	23.33	0	0.00	23.50	2	14,668	0.01%
2020/03/03	1	23.35	1	23.50	23.50	0	14,488	0.00%
2020/03/02	7	23.21	99	23.30	23.20	-92	14,264	-0.64%
2020/02/27	2	23.70	0	0.00	23.70	2	14,559	0.01%
2020/02/26	3	23.75	0	0.00	23.90	3	14,324	0.02%
2020/02/25	2	23.88	0	24.10	24.00	2	14,066	0.01%
2020/02/24	1	24.15	0	0.00	24.10	1	13,918	0.01%
2020/02/20	12.1	24.67	0	0.00	24.50	12.1	13,714	0.09%
2020/02/18	0	0.00	1	24.35	24.40	-1	13,428	-0.01%
2020/02/13	0	0.00	50	24.05	24.10	-50	13,349	-0.37%
2020/02/12	6	24.05	0	0.00	24.00	6	13,399	0.04%
2020/02/11	0	0.00	0.5	24.10	24.10	-0.5	13,312	0.00%
2020/02/10	0	0.00	2	23.98	24.05	-2	13,321	-0.02%
2020/02/07	1	24.00	54	24.00	24.10	-53	13,408	-0.40%
2020/02/06	0	0.00	105	24.10	24.15	-105	13,448	-0.78%	大賣/鉅額交易
2020/02/05	0	0.00	1	23.90	23.80	-1	13,457	-0.01%
2020/02/04	3.1	23.44	2	23.45	23.55	1.1	13,309	0.01%
2020/02/03	7	23.34	71	23.06	23.45	-64	13,336	-0.48%
2020/01/31	170	23.55	0	0.00	23.60	170	13,143	1.29%	大買/鉅額交易
2020/01/30	18.8	23.57	13	23.69	23.50	5.8	12,848	0.05%
2020/01/17	0	0.00	12	24.10	24.35	-12	11,632	-0.10%
2020/01/15	0	0.00	3	24.00	24.00	-3	11,652	-0.03%
2020/01/14	0	0.00	15	24.00	24.00	-15	11,648	-0.13%
2020/01/13	0	0.00	10	23.80	23.90	-10	11,468	-0.09%
2020/01/10	101	23.55	10	23.60	23.60	91	11,338	0.80%	大買/
2020/01/09	10	23.40	30	23.45	23.50	-20	11,236	-0.18%
2020/01/08	12	23.20	100	23.30	23.25	-88	11,153	-0.79%
2020/01/07	1	23.55	5	23.60	23.55	-4	10,817	-0.04%
2020/01/02	3	23.70	0	0.00	23.70	3	10,775	0.03%
2019/12/31	104	23.80	0	0.00	23.70	104	10,678	0.97%	大買/鉅額交易
2019/12/30	0	0.00	1	23.95	23.95	-1	10,638	-0.01%
2019/12/27	0	0.00	3	23.88	23.95	-3	10,620	-0.03%
2019/12/26	1	23.75	5	23.80	23.85	-4	10,649	-0.04%
2019/12/24	10	23.85	9	23.85	23.85	1	11,117	0.01%
2019/12/23	0.4	23.95	82	23.75	23.95	-81.6	11,246	-0.73%
2019/12/20	4	24.05	18	24.00	23.90	-14	11,508	-0.12%
2019/12/19	0	0.00	7.1	23.89	24.00	-7.1	11,463	-0.06%
2019/12/18	0.5	23.80	4	23.90	23.90	-3.5	11,314	-0.03%
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	23.23	23.30	-7	11,039	-0.06%
2019/12/12	0	0.00	16	23.10	23.10	-16	10,927	-0.15%
2019/12/11	2	23.00	1	23.00	22.95	1	10,866	0.01%
2019/12/10	2	23.00	0	0.00	23.00	2	10,902	0.02%
2019/12/06	0	0.00	1	22.90	22.95	-1	11,363	-0.01%
2019/12/04	3	22.95	0	0.00	23.00	3	11,564	0.03%
2019/12/03	1.1	22.91	1	22.95	23.00	0.1	11,580	0.00%
2019/12/02	1	22.95	11	23.00	22.90	-10	11,616	-0.09%
2019/11/29	2	22.90	0	0.00	22.95	2	11,612	0.02%
2019/11/28	76	22.95	0	0.00	23.00	76	11,593	0.66%
2019/11/27	0	0.00	0.2	23.00	23.00	-0.2	11,783	0.00%
2019/11/26	0	0.00	68.6	22.90	23.00	-68.6	11,788	-0.58%
2019/11/21	67	22.65	0	0.00	22.65	67	11,226	0.60%
2019/11/20	1	22.80	67	22.85	22.90	-66	11,233	-0.59%
2019/11/19	0	0.00	21.8	22.81	22.90	-21.8	11,302	-0.19%
2019/11/15	3	22.70	0	0.00	22.60	3	11,356	0.03%
2019/11/14	1	22.60	1	22.65	22.60	0	11,438	0.00%
2019/11/13	68	22.65	0	0.00	22.60	68	11,539	0.59%
2019/11/12	2	22.80	400	22.80	22.80	-398	11,527	-3.45%	大賣/鉅額交易
2019/11/11	4	22.76	1,079.1	22.69	22.80	-1,075.1	11,606	-9.26%	大賣/鉅額交易
2019/11/08	1	22.70	100	22.80	22.80	-99	11,848	-0.84%
2019/11/07	0.8	22.80	1	22.75	22.75	-0.2	12,405	0.00%
2019/11/06	1	22.75	1	22.70	22.75	0	12,798	0.00%
2019/11/05	6	22.65	7	22.71	22.75	-1	12,933	-0.01%
2019/11/04	0	0.00	1	22.55	22.70	-1	13,020	-0.01%
2019/11/01	20	22.40	1	22.40	22.50	19	13,185	0.14%
2019/10/31	350	22.39	0	0.00	22.35	350	13,385	2.61%	大買/鉅額交易
2019/10/30	200	22.35	0	0.00	22.35	200	13,344	1.50%	大買/鉅額交易
2019/10/28	0	0.00	1.1	22.25	22.30	-1.1	13,625	-0.01%
2019/10/23	6	21.97	0	0.00	22.00	6	13,820	0.04%
2019/10/22	300	22.10	0	0.00	22.25	300	13,707	2.19%	大買/鉅額交易
2019/10/18	0	0.00	2	22.08	22.05	-2	13,716	-0.01%
2019/10/14	0	0.00	7	22.05	22.05	-7	13,958	-0.05%
2019/10/09	200.1	21.95	0	0.00	21.85	200.1	13,990	1.43%	大買/鉅額交易
2019/10/04	0	0.00	1	21.95	22.00	-1	14,101	-0.01%
2019/10/02	350	22.10	0	0.00	21.95	350	14,160	2.47%	大買/鉅額交易
2019/09/27	5	21.86	0	0.00	21.80	5	13,955	0.04%
2019/09/25	3	21.97	6.1	22.11	22.10	-3.1	13,860	-0.02%
2019/09/24	3	22.08	0	0.00	22.15	3	13,610	0.02%
2019/09/23	0	0.00	0.5	22.40	22.20	-0.5	13,511	0.00%
2019/09/19	0	0.00	40	22.20	22.25	-40	13,402	-0.30%
2019/09/18	0	0.00	1	22.20	22.25	-1	13,475	-0.01%
2019/09/17	0	0.00	0.1	22.25	22.20	-0.1	13,455	0.00%
2019/09/11	0	0.00	250	22.00	22.00	-250	13,909	-1.80%	大賣/鉅額交易
2019/09/10	7	21.90	2.2	21.92	22.00	4.8	13,768	0.03%
2019/09/09	1	21.55	0	0.00	21.65	1	13,534	0.01%
2019/09/06	200	21.43	0	0.00	21.55	200	13,409	1.49%	大買/鉅額交易
2019/09/05	205	21.47	1	21.50	21.50	204	13,401	1.52%	大買/鉅額交易
2019/09/04	4	21.30	0	0.00	21.45	4	13,652	0.03%
2019/09/03	26	21.39	0	21.55	21.35	26	13,704	0.19%
2019/09/02	0.9	21.70	0	0.00	21.50	0.9	13,908	0.01%
2019/08/30	0	0.00	10	21.45	21.50	-10	14,109	-0.07%
2019/08/28	1.5	21.27	12	21.25	21.20	-10.5	14,105	-0.07%
2019/08/23	1	21.45	0	0.00	21.45	1	14,436	0.01%
2019/08/22	1	21.25	0	0.00	21.35	1	14,497	0.01%
2019/08/21	1	21.25	0	0.00	21.15	1	14,802	0.01%
2019/08/20	3	21.33	0	0.00	21.30	3	14,756	0.02%
2019/08/16	1	21.05	0	0.00	21.25	1	14,775	0.01%
2019/08/15	2	21.10	0	0.00	21.15	2	14,743	0.01%
2019/08/14	1.9	21.27	1	21.25	21.20	0.9	14,896	0.01%
2019/08/13	28	21.34	0	0.00	21.15	28	14,958	0.19%
2019/08/12	8	21.56	2	21.40	21.55	6	14,659	0.04%
2019/08/08	9	22.73	0	22.80	22.80	9	14,130	0.06%
2019/08/07	2	22.73	0	0.00	22.70	2	13,781	0.01%
2019/08/06	1	22.70	6	22.88	22.80	-5	13,633	-0.04%
2019/08/05	1	22.90	0	0.00	23.00	1	13,534	0.01%
2019/08/02	6	22.88	0	0.00	22.95	6	13,376	0.04%
2019/08/01	1	23.20	0	0.00	23.10	1	13,283	0.01%
2019/07/31	5	23.15	0	0.00	23.40	5	13,181	0.04%
2019/07/30	1	23.15	0	0.00	23.25	1	12,971	0.01%
2019/07/25	0	0.00	1	23.10	23.15	-1	13,305	-0.01%
2019/07/24	2	23.10	0	0.00	23.10	2	13,494	0.01%
2019/07/23	0	0.00	1	23.15	23.10	-1	13,579	-0.01%
2019/07/19	1	23.05	0	0.00	23.10	1	13,669	0.01%
2019/07/18	1	23.05	0	0.00	23.05	1	13,691	0.01%
2019/07/17	0	0.00	50	22.95	23.10	-50	13,705	-0.36%
2019/07/16	0	0.00	1	23.00	23.00	-1	13,557	-0.01%
2019/07/12	0.5	22.85	0	0.00	22.85	0.5	13,699	0.00%
2019/07/09	0	0.00	0.1	22.75	22.70	-0.1	13,823	0.00%
2019/07/04	0	0.00	3.2	22.75	22.80	-3.2	14,021	-0.02%
2019/07/03	0	0.00	10	22.70	22.75	-10	14,147	-0.07%
2019/07/01	0	0.00	1	22.80	22.75	-1	14,227	-0.01%
2019/06/27	5	22.70	0	22.75	22.75	5	14,267	0.03%
2019/06/26	1	22.65	0	0.00	22.70	1	14,310	0.01%
2019/06/25	1	22.65	0	0.00	22.70	1	14,438	0.01%
2019/06/19	0	0.00	1	22.50	22.70	-1	14,359	-0.01%
2019/06/17	2	22.20	0	0.00	22.20	2	14,261	0.01%
2019/06/14	1	22.15	0	0.00	22.20	1	14,344	0.01%
2019/06/13	0	0.00	38	22.10	22.15	-38	14,388	-0.26%
2019/06/12	3	21.88	1	22.00	21.95	2	14,568	0.01%
2019/06/10	0	0.00	9.5	22.73	22.75	-9.5	14,171	-0.07%
2019/06/03	2	22.33	0	0.00	22.35	2	13,739	0.01%
2019/05/31	3.8	22.41	12	22.29	22.60	-8.3	13,666	-0.06%
2019/05/30	0	0.00	3.4	22.44	22.45	-3.4	13,369	-0.03%
2019/05/28	2	22.15	0	0.00	22.20	2	13,567	0.01%
2019/05/27	0	0.00	1	22.15	22.15	-1	13,278	-0.01%
2019/05/23	0	0.00	10	21.95	21.90	-10	13,387	-0.07%
2019/05/22	15	21.92	5	22.00	21.95	10	13,370	0.07%
2019/05/21	0	0.00	6	22.18	22.20	-6	13,414	-0.04%
2019/05/20	0	0.00	1	21.90	21.85	-1	13,181	-0.01%
2019/05/17	0	0.00	0	21.60	21.55	0	13,055	0.00%
2019/05/15	3	21.55	0	0.00	21.50	3	13,179	0.02%
2019/05/14	6	21.39	2	21.30	21.40	4	13,298	0.03%
2019/05/13	3.9	21.64	0	0.00	21.50	3.9	13,300	0.03%
2019/05/10	4	21.68	50	21.80	21.60	-46	13,452	-0.34%
2019/05/08	1	21.85	0	0.00	21.90	1	13,381	0.01%
2019/05/07	0	0.00	10	21.95	21.95	-10	13,383	-0.07%
2019/05/03	0	0.00	100	22.05	22.00	-100	13,361	-0.75%
2019/05/02	5	22.03	0	0.00	22.00	5	13,187	0.04%
2019/04/30	5	21.89	0	0.00	22.05	5	12,997	0.04%
2019/04/29	1	21.80	5	21.80	21.90	-4	12,813	-0.03%
2019/04/26	1	21.50	0	0.00	21.60	1	12,793	0.01%
2019/04/24	0	0.00	14	21.50	21.50	-14	12,837	-0.11%
2019/04/23	0	0.00	5	21.35	21.40	-5	13,070	-0.04%
2019/04/18	0	0.00	80	21.26	21.35	-80	13,089	-0.61%
2019/04/17	0	0.00	26	21.30	21.35	-26	13,227	-0.20%
2019/04/16	0.5	21.30	20	21.25	21.30	-19.5	13,163	-0.15%
2019/04/11	5	21.30	0	0.00	21.30	5	13,060	0.04%
2019/04/08	0	0.00	10	21.15	21.15	-10	12,939	-0.08%
2019/04/02	1	21.10	0	0.00	21.10	1	12,674	0.01%
2019/04/01	3	21.10	1	21.05	21.10	2	12,738	0.02%
2019/03/29	7	21.00	0	0.00	21.10	7	12,527	0.06%
2019/03/27	3	21.00	0	0.00	21.10	3	12,282	0.02%
2019/03/26	0.8	21.10	0	0.00	21.10	0.8	12,412	0.01%
2019/03/25	1	20.90	0	0.00	20.90	1	12,408	0.01%
2019/03/20	0	0.00	0	21.10	21.10	0	12,349	0.00%
2019/03/19	37	21.05	0	0.00	21.00	37	12,260	0.30%
2019/03/18	0.8	21.00	0	0.00	21.00	0.8	12,225	0.01%
2019/03/15	10	20.95	1	20.95	20.85	9	12,204	0.07%
2019/03/14	0	0.00	15	21.00	20.95	-15	12,020	-0.12%
2019/03/13	1	20.95	10	20.95	21.00	-9	12,131	-0.07%
2019/03/12	0	0.00	13	20.95	21.00	-13	12,198	-0.11%
2019/03/11	1	20.80	0	0.00	20.80	1	12,255	0.01%
2019/03/08	2	20.83	0	0.00	20.85	2	12,463	0.02%
2019/03/06	0	0.00	21	20.86	20.90	-21	13,759	-0.15%
2019/03/05	1.1	20.82	0	0.00	20.80	1.1	13,811	0.01%
2019/03/04	5	20.70	5	20.95	20.95	0	13,833	0.00%
2019/02/27	11	20.72	10.1	20.80	20.80	0.9	13,662	0.01%
2019/02/26	3	20.75	5	20.80	20.80	-2	13,556	-0.01%
2019/02/25	3	20.70	0	0.00	20.80	3	13,491	0.02%
2019/02/22	0	0.00	6	20.78	20.80	-6	13,473	-0.04%
2019/02/20	2	20.55	0	0.00	20.60	2	13,380	0.01%
2019/02/19	15	20.56	0	0.00	20.55	15	13,330	0.11%
2019/02/18	0	0.00	25	20.62	20.60	-25	13,292	-0.19%
2019/02/15	10	20.53	0	0.00	20.50	10	13,282	0.08%
2019/02/14	55	20.60	20	20.69	20.60	35	13,277	0.26%
2019/02/13	60	20.64	0	0.00	20.60	60	13,139	0.46%
2019/02/12	5	20.45	0	0.00	20.60	5	12,983	0.04%
2019/02/11	2	20.40	0	0.00	20.40	2	13,010	0.02%
2019/01/30	5	20.35	1	20.40	20.40	4	12,914	0.03%
2019/01/29	8	20.22	0	0.00	20.35	8	12,803	0.06%
2019/01/28	7	20.28	1	20.30	20.30	6	12,742	0.05%
2019/01/25	0	0.00	1	20.25	20.25	-1	12,709	-0.01%
2019/01/24	0	0.00	20	20.10	20.20	-20	12,642	-0.16%
2019/01/21	2	20.20	0	0.00	20.15	2	12,872	0.02%
2019/01/18	0	0.00	2	20.10	20.20	-2	12,918	-0.02%
2019/01/17	1	20.00	0	0.00	20.05	1	13,148	0.01%
2019/01/15	4	19.99	4.1	20.12	20.15	-0.1	13,330	0.00%
2019/01/10	4	20.18	0	0.00	20.20	4	13,134	0.03%
2019/01/09	0	0.00	1	20.10	20.20	-1	13,208	-0.01%
2019/01/07	2	19.95	0	0.00	20.00	2	13,344	0.01%
2019/01/03	0	0.00	9	19.85	19.90	-9	14,644	-0.06%
2019/01/02	3	19.78	16	19.90	19.80	-13	14,784	-0.09%
2018/12/28	0	0.00	13	19.85	20.00	-13	14,930	-0.09%
2018/12/27	3	19.87	0	0.00	19.85	3	15,072	0.02%
2018/12/26	0	0.00	3	19.70	19.70	-3	15,158	-0.02%
2018/12/25	2	19.63	0	0.00	19.65	2	15,243	0.01%
2018/12/24	1	19.65	3	19.80	19.80	-2	15,418	-0.01%
2018/12/22	1	19.75	0	0.00	19.70	1	15,400	0.01%
2018/12/19	4	19.71	0	0.00	19.90	4	15,710	0.03%
2018/12/18	5	19.73	1	19.85	19.80	4	15,626	0.03%
2018/12/17	0	0.00	1	19.85	19.85	-1	15,797	-0.01%
2018/12/12	1	19.75	2	19.80	19.75	-1	15,670	-0.01%
2018/12/11	6	19.75	0	0.00	19.75	6	15,534	0.04%
2018/12/10	3	19.80	0	0.00	19.75	3	15,478	0.02%
2018/12/06	1	19.85	1	19.85	19.90	0	15,479	0.00%
2018/12/05	9	19.92	1	19.95	19.95	8	15,370	0.05%
2018/12/04	0.5	20.10	19.2	20.00	20.00	-18.7	15,341	-0.12%
2018/12/03	4	20.09	2	20.05	20.05	2	15,249	0.01%
2018/11/27	2	20.20	0	0.00	20.35	2	13,689	0.01%
2018/11/26	0	0.00	2	20.45	20.20	-2	13,754	-0.01%
2018/11/16	0.5	20.40	1	20.35	20.40	-0.5	13,653	0.00%
2018/11/15	1	20.20	0	0.00	20.30	1	13,690	0.01%
2018/11/14	0	0.00	4.3	20.07	20.40	-4.3	13,744	-0.03%
2018/11/13	1	19.65	0	0.00	20.00	1	13,770	0.01%
2018/11/06	0	0.00	1	19.80	19.85	-1	13,744	-0.01%
2018/11/05	0	0.00	10	19.75	19.75	-10	14,503	-0.07%
2018/11/02	2	19.55	0	0.00	19.65	2	15,174	0.01%
2018/10/31	2	19.48	0	0.00	19.55	2	15,679	0.01%
2018/10/30	0	0.00	4.4	19.36	19.40	-4.4	15,741	-0.03%
2018/10/29	6	19.30	0	0.00	19.40	6	15,706	0.04%
2018/10/26	12	19.44	17	19.40	19.50	-5	15,824	-0.03%
2018/10/25	1	19.25	0	0.00	19.40	1	15,814	0.01%
2018/10/24	5	19.45	5	19.45	19.50	0	15,712	0.00%
2018/10/23	5	19.60	0	0.00	19.60	5	15,663	0.03%
2018/10/19	0	0.00	18	19.74	19.85	-18	15,905	-0.11%
2018/10/18	1	19.75	0	19.90	19.80	1	15,881	0.01%
2018/10/17	12	19.81	5	19.90	19.75	7	15,910	0.04%
2018/10/16	5	19.75	0	19.95	19.80	5	15,759	0.03%
2018/10/15	7	19.89	0	0.00	19.80	7	15,581	0.04%
2018/10/12	12	19.79	0	0.00	20.10	12	15,337	0.08%
2018/10/11	16	20.03	99	20.19	19.95	-83	14,895	-0.56%
2018/10/09	1	20.60	0	0.00	20.60	1	13,961	0.01%
2018/10/08	0	0.00	6	20.60	20.50	-6	13,803	-0.04%
2018/10/05	5	20.40	0	0.00	20.40	5	13,606	0.04%
2018/10/04	2	20.48	0	0.00	20.50	2	13,384	0.01%
2018/10/03	6	20.55	3	20.60	20.55	3	13,224	0.02%
2018/10/01	9	20.85	0	0.00	20.85	9	13,018	0.07%
2018/09/28	0	0.00	0.2	20.95	20.80	-0.2	13,046	0.00%
2018/09/25	1	20.70	1	20.65	20.80	0	12,703	0.00%
2018/09/21	0	0.00	21.2	20.70	20.70	-21.2	12,669	-0.17%
2018/09/20	0	0.00	52	20.60	20.60	-52	12,513	-0.42%
2018/09/19	0.5	20.60	3	20.45	20.55	-2.5	12,606	-0.02%
2018/09/18	10	20.50	0	0.00	20.40	10	12,690	0.08%
2018/09/14	50	20.50	0	0.00	20.45	50	12,890	0.39%
2018/09/11	5	20.35	0	0.00	20.40	5	13,095	0.04%
2018/09/05	1	20.40	0	0.00	20.35	1	13,747	0.01%
2018/09/04	4	20.40	0	0.00	20.45	4	13,715	0.03%
2018/08/28	0	0.00	101	20.40	20.45	-101	13,931	-0.72%	大賣/鉅額交易
2018/08/27	7	20.40	0	0.00	20.35	7	13,980	0.05%
2018/08/22	1	20.55	100	20.45	20.50	-99	15,393	-0.64%
2018/08/21	0	0.00	0	20.50	20.45	0	15,264	0.00%
2018/08/20	0	0.00	2.4	20.28	20.35	-2.4	15,243	-0.02%
2018/08/17	2	20.30	1	20.30	20.25	1	15,218	0.01%
2018/08/16	14	20.15	0	0.00	20.15	14	15,237	0.09%
2018/08/14	17	20.35	0	0.00	20.35	17	15,051	0.11%
2018/08/13	1	20.35	10	20.35	20.40	-9	15,029	-0.06%
2018/08/10	10	20.41	1	20.50	20.50	9	14,979	0.06%
2018/08/09	22	21.35	93	21.36	21.35	-71	14,262	-0.50%
2018/08/08	0	0.00	28	21.26	21.30	-28	13,596	-0.21%
2018/08/06	2	21.15	0	0.00	21.20	2	13,258	0.02%
2018/08/03	0	0.00	2	21.00	21.05	-2	13,145	-0.02%
2018/08/02	19	20.98	19	21.00	20.95	0	13,076	0.00%
2018/08/01	0	0.00	1	21.05	21.05	-1	12,969	-0.01%
2018/07/31	0	0.00	1	21.00	21.05	-1	12,901	-0.01%
2018/07/26	1	20.85	5	20.85	20.90	-4	12,461	-0.03%
2018/07/25	1	20.75	1	20.80	20.80	0	12,412	0.00%
2018/07/23	5	20.65	0	0.00	20.75	5	12,613	0.04%
2018/07/20	1	20.65	0	0.00	20.70	1	12,632	0.01%
2018/07/18	7	20.66	5	20.75	20.75	2	12,722	0.02%
2018/07/17	1	20.60	0	20.70	20.60	1	12,746	0.01%
2018/07/09	1	20.40	0	0.00	20.35	1	13,016	0.01%
2018/07/04	1	20.30	51.1	20.30	20.30	-50.1	13,016	-0.38%
2018/07/03	1	20.25	0	0.00	20.20	1	13,139	0.01%
2018/07/02	1	20.30	0	0.00	20.30	1	13,109	0.01%
2018/06/29	0	0.00	300	20.50	20.60	-300	13,082	-2.29%	大賣/鉅額交易
2018/06/28	1	20.30	101	20.43	20.35	-100	12,928	-0.77%	大賣/
2018/06/25	401	20.45	0	0.00	20.45	401	12,814	3.13%	大買/鉅額交易
2018/06/22	1	20.45	201	20.45	20.65	-200	12,807	-1.56%	大賣/鉅額交易
2018/06/20	2	20.40	100	20.60	20.50	-98	12,782	-0.77%
2018/06/19	8	20.52	500	20.55	20.40	-492	12,743	-3.86%	大賣/鉅額交易
2018/06/15	8	20.70	0	0.00	20.70	8	12,463	0.06%
2018/06/14	15	20.78	0	0.00	20.70	15	12,164	0.12%
2018/06/13	5	20.85	0	0.00	20.90	5	12,149	0.04%
2018/06/12	15	20.97	3.5	21.09	20.90	11.5	12,537	0.09%
2018/06/11	3	21.10	9	21.07	21.10	-6	12,523	-0.05%
2018/06/08	0	0.00	2	21.05	21.05	-2	12,609	-0.02%
2018/06/07	10.2	20.95	4.1	21.00	21.10	6.1	12,728	0.05%
2018/06/06	10	20.90	4	20.93	21.00	6	12,734	0.05%
2018/06/04	10	20.70	6	20.85	20.85	4	12,524	0.03%
2018/06/01	11	20.35	100	20.75	20.75	-89	12,550	-0.71%
2018/05/31	12	20.50	0	0.00	20.35	12	12,429	0.10%
2018/05/30	12	20.61	0	0.00	20.55	12	11,583	0.10%
2018/05/29	3	20.88	0	0.00	20.95	3	11,488	0.03%
2018/05/28	0	0.00	3	20.83	20.95	-3	11,623	-0.03%
2018/05/25	0	0.00	100	20.85	20.85	-100	11,844	-0.84%
2018/05/24	0.1	20.75	2	20.75	20.75	-1.9	11,927	-0.02%
2018/05/23	0.2	20.60	1	20.70	20.60	-0.8	12,047	-0.01%
2018/05/22	100	20.75	0	0.00	20.70	100	12,129	0.82%
2018/05/21	0	0.00	3.3	20.80	20.80	-3.3	12,281	-0.03%
2018/05/17	0.7	20.65	0	0.00	20.65	0.7	12,745	0.01%
2018/05/16	1	20.55	0	0.00	20.65	1	12,786	0.01%
2018/05/15	1	20.60	1.3	20.73	20.55	-0.3	13,080	0.00%
2018/05/14	100	20.55	2	20.60	20.70	98	13,806	0.71%
2018/05/11	5	20.45	0	0.00	20.60	5	13,895	0.04%
2018/05/10	0	0.00	111.1	20.35	20.35	-111.1	13,823	-0.80%	大賣/鉅額交易
2018/05/08	0	0.00	103	20.35	20.35	-103	13,913	-0.74%	大賣/鉅額交易
2018/05/07	0	0.00	500	20.32	20.30	-500	13,992	-3.57%	大賣/鉅額交易
2018/05/04	13	20.34	300.1	20.40	20.30	-287.1	13,988	-2.05%	大賣/鉅額交易
2018/05/02	0	0.00	2.1	20.45	20.45	-2.1	14,052	-0.01%
2018/04/30	10	20.45	0	0.00	20.40	10	14,058	0.07%
2018/04/27	302	20.35	0	0.00	20.45	302	14,028	2.15%	大買/鉅額交易
2018/04/24	0	0.00	2	20.45	20.50	-2	14,070	-0.01%
2018/04/23	0	0.00	1	20.50	20.50	-1	14,225	-0.01%
2018/04/19	0	0.00	0.1	20.40	20.40	-0.1	14,392	0.00%
2018/04/17	1.1	20.20	0	0.00	20.25	1.1	14,531	0.01%
2018/04/13	1	20.30	0	0.00	20.30	1	14,736	0.01%
2018/04/12	3	20.30	0	0.00	20.35	3	14,991	0.02%
2018/04/10	0	0.00	50	20.30	20.30	-50	15,179	-0.33%
2018/04/09	101	20.15	4.1	20.20	20.20	96.9	15,205	0.64%	大買/
2018/04/03	2	20.25	0	0.00	20.20	2	15,129	0.01%
2018/03/31	0	0.00	0.2	20.30	20.30	-0.2	15,155	0.00%
2018/03/29	10	20.10	0	0.00	20.25	10	15,097	0.07%
2018/03/26	151	20.00	0	0.00	20.05	151	14,743	1.02%	大買/鉅額交易
2018/03/23	1.1	20.01	0	0.00	20.05	1.1	14,680	0.01%
2018/03/22	1	20.05	0	0.00	20.15	1	14,604	0.01%
2018/03/20	0.6	20.20	0	0.00	20.10	0.6	14,697	0.00%
2018/03/19	4	20.08	0	0.00	20.20	4	14,759	0.03%
2018/03/16	0	0.00	5.1	20.15	20.15	-5.1	14,755	-0.03%
2018/03/15	100	20.05	0.1	20.15	20.05	99.9	14,458	0.69%
2018/03/13	5	20.15	4	20.06	20.15	1	14,528	0.01%
2018/03/12	302	20.02	6.5	20.03	20.05	295.5	14,424	2.05%	大買/鉅額交易
2018/03/09	300	20.00	0	0.00	20.00	300	14,647	2.05%	大買/鉅額交易
2018/03/07	5	19.85	3	20.00	19.85	2	14,827	0.01%
2018/03/06	0	0.00	3	19.95	19.95	-3	14,871	-0.02%
2018/03/05	300	19.80	3	19.90	19.80	297	15,202	1.95%	大買/鉅額交易
2018/03/02	3	19.77	0	0.00	19.80	3	15,164	0.02%
2018/03/01	203	19.95	0	0.00	19.95	203	15,094	1.34%	大買/鉅額交易
2018/02/27	1	20.10	0	0.00	20.00	1	15,014	0.01%
2018/02/26	0	0.00	34.1	20.00	20.10	-34.1	14,821	-0.23%
2018/02/22	1	19.60	6	19.73	19.85	-5	14,828	-0.03%
2018/02/21	4	19.73	0	0.00	19.75	4	14,934	0.03%
2018/02/12	9.1	19.46	0	0.00	19.45	9.1	14,828	0.06%
2018/02/09	122	19.45	0	0.00	19.45	122	14,731	0.83%	大買/鉅額交易
2018/02/08	2	19.68	0.9	19.80	19.70	1.1	14,738	0.01%
2018/02/07	405	19.68	13.4	19.85	19.65	391.6	14,846	2.64%	大買/鉅額交易
2018/02/06	10	19.70	13	19.53	19.50	-3	14,673	-0.02%
2018/02/05	1	19.95	0	0.00	20.10	1	13,880	0.01%
2018/02/02	0	0.00	1	20.15	20.15	-1	13,758	-0.01%
2018/02/01	1	20.15	2	20.20	20.15	-1	13,744	-0.01%
2018/01/31	0	0.00	1	20.00	20.15	-1	13,795	-0.01%
2018/01/30	0	0.00	1	20.05	20.05	-1	13,776	-0.01%
2018/01/29	0	0.00	2	20.05	20.20	-2	13,903	-0.01%
2018/01/26	0	0.00	1	20.10	20.05	-1	14,056	-0.01%
2018/01/25	2	20.05	5	20.04	20.10	-3	14,021	-0.02%
2018/01/24	5.7	19.91	0	0.00	20.00	5.7	14,001	0.04%
2018/01/18	2	20.05	1	20.05	20.05	1	15,315	0.01%
2018/01/17	1	20.05	2	20.05	20.05	-1	15,281	-0.01%
2018/01/16	2	19.98	5	20.00	20.00	-3	15,215	-0.02%
2018/01/15	0	0.00	4.5	19.93	20.00	-4.5	15,109	-0.03%
2018/01/11	1	19.80	0	0.00	19.85	1	15,111	0.01%
2018/01/10	22	19.82	0	0.00	19.85	22	15,259	0.14%
2018/01/09	43	19.85	0	0.00	19.85	43	15,173	0.28%
2018/01/08	0	0.00	4	19.83	19.85	-4	15,307	-0.03%
2018/01/05	0	0.00	0.2	19.70	19.70	-0.2	15,164	0.00%
2018/01/04	5	19.55	0	0.00	19.60	5	15,330	0.03%
2018/01/03	0	0.00	3	19.55	19.55	-3	15,580	-0.02%
2018/01/02	5	19.55	0	0.00	19.55	5	15,625	0.03%