第一金 (2892)-元大-清水券商分點個股進出

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
27.75
漲跌
▼0.15
漲幅
-0.54%
成交量
19,436張
產業
上市金融類股
2238人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-清水券商分點個股進出

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-清水券商分點個股進出
元大-清水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
2024/12/17	17	27.76	0	0.00	27.75	17	18,790	0.09%
2024/12/16	0	0.00	14	27.95	27.90	-14	18,606	-0.08%
2024/12/13	32	27.75	0	0.00	27.75	32	18,454	0.17%
2024/12/11	2	27.70	0	0.00	27.70	2	18,466	0.01%
2024/12/10	0	0.00	0.3	27.90	28.10	-0.3	18,523	0.00%
2024/12/09	0	0.00	50.3	28.05	28.10	-50.3	18,672	-0.27%
2024/12/06	1	27.90	0.4	27.95	28.00	0.6	18,715	0.00%
2024/12/05	2	27.78	5	27.85	28.00	-3	18,702	-0.02%
2024/12/04	20	27.70	0	0.00	27.85	20	18,648	0.11%
2024/12/03	0	0.00	1	27.75	27.75	-1	18,884	-0.01%
2024/12/02	3	27.30	0	0.00	27.30	3	18,774	0.02%
2024/11/29	3	27.22	1.9	27.28	27.20	1.1	18,586	0.01%
2024/11/28	2	27.38	0	0.00	27.45	2	18,591	0.01%
2024/11/27	0	0.00	7.1	27.59	27.50	-7.1	18,502	-0.04%
2024/11/26	0	0.00	3.1	27.75	27.65	-3.1	18,363	-0.02%
2024/11/25	2	27.50	0	0.00	27.85	2	18,333	0.01%
2024/11/22	0	0.00	1	27.70	27.65	-1	17,750	-0.01%
2024/11/21	1	27.35	0	0.00	27.60	1	17,667	0.01%
2024/11/20	0.3	27.68	3.8	27.83	27.60	-3.5	17,502	-0.02%
2024/11/19	0.6	27.80	74.8	27.88	27.95	-74.3	17,178	-0.43%
2024/11/18	0	0.00	14	27.53	27.65	-14	16,318	-0.09%
2024/11/15	0.2	27.10	24	27.35	27.30	-23.8	15,690	-0.15%
2024/11/14	17.1	26.34	0.1	26.45	26.20	17	15,041	0.11%
2024/11/13	13.2	26.43	0	0.00	26.60	13.2	14,887	0.09%
2024/11/12	10.9	26.56	0	0.00	26.50	10.9	14,595	0.07%
2024/11/11	2.2	26.78	0.5	26.85	26.75	1.7	14,234	0.01%
2024/11/08	0	0.00	1	26.90	26.80	-1	14,328	-0.01%
2024/11/07	7.4	26.82	0	0.00	26.80	7.4	14,622	0.05%
2024/11/06	2.4	26.94	0	0.00	26.90	2.4	15,006	0.02%
2024/11/01	6	26.88	6	27.07	27.00	0	16,582	0.00%
2024/10/30	2	27.05	4	27.15	27.15	-2	16,516	-0.01%
2024/10/29	4.2	27.02	0	0.00	27.10	4.2	16,598	0.03%
2024/10/28	2.1	27.10	3	27.20	27.35	-0.9	16,654	-0.01%
2024/10/25	0	0.00	43	27.20	27.35	-43	16,774	-0.26%
2024/10/24	1	27.05	0.8	27.10	27.25	0.2	17,001	0.00%
2024/10/23	1.3	27.14	4	27.35	27.15	-2.7	17,176	-0.02%
2024/10/22	0.1	27.30	2.1	27.33	27.50	-2	17,223	-0.01%
2024/10/21	1	27.30	2.1	27.46	27.25	-1.1	17,241	-0.01%
2024/10/18	0	0.00	2.2	27.48	27.60	-2.2	17,317	-0.01%
2024/10/17	15	27.05	0	0.00	27.15	15	17,415	0.09%
2024/10/16	1	27.05	0.3	27.15	27.05	0.7	17,461	0.00%
2024/10/15	0	0.00	10	27.20	27.35	-10	17,420	-0.06%
2024/10/14	5	26.95	0	0.00	26.90	5	17,329	0.03%
2024/10/11	3	26.92	2	26.90	26.85	1	17,427	0.01%
2024/10/09	19.1	26.82	1.2	26.90	26.80	17.8	17,567	0.10%
2024/10/08	4.9	26.94	5	27.00	26.95	-0.1	17,498	0.00%
2024/10/07	30	27.10	0.9	27.15	27.05	29.1	17,399	0.17%
2024/10/04	3.2	27.06	0	0.00	27.20	3.2	17,263	0.02%
2024/10/01	1.4	27.43	0	0.00	27.25	1.4	17,047	0.01%
2024/09/30	0.3	27.65	0	27.55	27.40	0.3	17,127	0.00%
2024/09/27	0.1	27.80	5	27.79	27.80	-4.9	17,158	-0.03%
2024/09/26	0.2	27.71	21.5	27.75	27.80	-21.3	17,137	-0.12%
2024/09/25	0	0.00	5.3	27.66	27.70	-5.3	17,052	-0.03%
2024/09/23	0.1	27.35	0.2	27.35	27.35	-0.1	17,044	0.00%
2024/09/20	0.4	27.40	0	0.00	27.30	0.4	17,054	0.00%
2024/09/19	5	27.10	0	0.00	27.20	5	16,754	0.03%
2024/09/18	0.2	27.33	3	27.20	27.15	-2.8	16,790	-0.02%
2024/09/16	3.1	27.25	0	0.00	27.35	3.1	17,042	0.02%
2024/09/12	1.4	27.26	0	0.00	27.40	1.4	17,232	0.01%
2024/09/10	0	0.00	12	27.17	27.30	-12	17,075	-0.07%
2024/09/09	0.8	26.83	2.6	27.03	26.95	-1.9	16,874	-0.01%
2024/09/05	0	0.00	3	26.90	26.85	-3	16,817	-0.02%
2024/09/04	12.2	26.60	0	0.00	26.70	12.2	16,875	0.07%
2024/09/03	7.3	27.02	1	27.15	26.95	6.3	16,686	0.04%
2024/09/02	2	27.18	1.1	27.26	27.20	0.9	16,748	0.01%
2024/08/30	0	27.25	0	0.00	27.25	0	16,856	0.00%
2024/08/29	4.4	27.09	26.9	27.06	27.05	-22.5	16,741	-0.13%
2024/08/27	1	27.15	0	0.00	27.15	1	17,616	0.01%
2024/08/26	2	27.30	0.2	27.45	27.45	1.9	17,847	0.01%
2024/08/23	0	0.00	0.1	27.20	27.10	-0.1	18,180	0.00%
2024/08/20	1.4	26.94	0	0.00	27.15	1.4	18,753	0.01%
2024/08/19	3	26.88	0	0.00	26.85	3	19,222	0.02%
2024/08/16	1	26.90	0	26.95	26.85	1	19,506	0.00%
2024/08/15	14.2	26.74	0	0.00	26.55	14.2	19,929	0.07%
2024/08/14	11	27.06	2	27.00	27.00	9	20,630	0.04%
2024/08/13	8.8	26.85	0	0.00	26.80	8.8	21,049	0.04%
2024/08/12	2.4	27.12	5.1	27.15	27.00	-2.7	21,062	-0.01%
2024/08/09	1.1	26.91	3	27.05	26.85	-1.9	21,000	-0.01%
2024/08/08	24	26.54	0	0.00	26.40	24	20,644	0.12%
2024/08/07	17.1	28.26	10.1	28.05	28.25	7	20,144	0.03%
2024/08/06	4.2	28.15	14	28.30	28.20	-9.8	19,803	-0.05%
2024/08/05	16.3	28.11	1	28.10	28.05	15.3	19,387	0.08%
2024/08/02	1.1	29.06	0	0.00	29.10	1.1	18,926	0.01%
2024/08/01	0	0.00	5	29.40	29.45	-5	18,749	-0.03%
2024/07/31	1	29.35	105.1	29.37	29.35	-104.1	18,893	-0.55%	大賣/鉅額交易
2024/07/30	2	29.25	0	0.00	29.35	2	18,731	0.01%
2024/07/29	0	0.00	4	29.46	29.50	-4	18,681	-0.02%
2024/07/26	0	0.00	12	29.23	29.30	-12	18,481	-0.06%
2024/07/23	1	29.25	19	29.29	29.30	-18	18,502	-0.10%
2024/07/22	1	28.90	0	0.00	29.00	1	18,451	0.01%
2024/07/19	0	0.00	4.8	29.10	29.15	-4.8	18,409	-0.03%
2024/07/18	1	29.00	71.8	29.16	29.40	-70.8	18,229	-0.39%
2024/07/17	0	0.00	8	28.90	29.00	-8	17,927	-0.04%
2024/07/16	0.1	28.95	11	28.95	29.00	-10.9	17,916	-0.06%
2024/07/15	2	28.90	34.2	28.92	29.00	-32.2	18,134	-0.18%
2024/07/12	52	28.80	5	28.80	28.90	47	18,097	0.26%
2024/07/11	0	0.00	18.3	28.86	28.85	-18.3	18,034	-0.10%
2024/07/10	41	28.71	31	28.75	28.75	10	18,260	0.05%
2024/07/09	10	28.65	19	28.69	28.65	-9	18,170	-0.05%
2024/07/08	0	0.00	19.6	28.65	28.65	-19.6	18,107	-0.11%
2024/07/05	0.1	28.50	1	28.60	28.60	-0.9	18,089	0.00%
2024/07/04	0	0.00	4.2	28.51	28.60	-4.2	18,172	-0.02%
2024/07/03	1	28.30	26.3	28.30	28.45	-25.3	18,068	-0.14%
2024/07/02	2.2	28.04	0.9	28.00	28.00	1.3	17,911	0.01%
2024/07/01	0.1	28.05	0	0.00	28.00	0.1	18,108	0.00%
2024/06/28	1	28.10	4	28.06	28.10	-3	18,137	-0.02%
2024/06/27	6	27.85	0.4	27.85	28.00	5.6	18,052	0.03%
2024/06/26	1	28.10	0	0.00	28.00	1	18,086	0.01%
2024/06/24	0	28.00	2.4	28.00	28.15	-2.4	18,037	-0.01%
2024/06/21	0	0.00	15	28.00	28.00	-15	17,998	-0.08%
2024/06/20	7	27.96	1	28.10	28.10	6	17,764	0.03%
2024/06/19	0	28.00	17	28.08	28.10	-17	17,778	-0.10%
2024/06/18	0	0.00	0.1	28.00	28.10	-0.1	17,832	0.00%
2024/06/17	0	0.00	5.1	28.05	27.95	-5.1	17,950	-0.03%
2024/06/14	6.9	27.76	4	27.95	27.95	2.9	17,971	0.02%
2024/06/13	8	27.84	1	27.90	27.80	7	18,027	0.04%
2024/06/12	15	27.72	0	0.00	27.70	15	18,487	0.08%
2024/06/11	20	27.85	5	27.90	27.80	15	18,774	0.08%
2024/06/07	7	27.73	200.1	27.77	27.80	-193.1	18,801	-1.03%	大賣/鉅額交易
2024/06/06	8	27.48	1	27.60	27.50	7	18,763	0.04%
2024/06/05	3	27.45	0	0.00	27.45	3	18,680	0.02%
2024/06/04	9.1	27.44	0	0.00	27.45	9.1	18,695	0.05%
2024/06/03	25.1	27.50	0.7	27.60	27.55	24.4	18,652	0.13%
2024/05/31	2	27.50	0	0.00	27.50	2	18,618	0.01%
2024/05/30	19	27.43	0	0.00	27.30	19	17,908	0.11%
2024/05/29	6.1	27.68	203	27.83	27.60	-196.9	17,838	-1.10%	大賣/鉅額交易
2024/05/28	6	28.12	0	28.25	28.05	6	17,463	0.03%
2024/05/27	8	28.10	100	28.30	28.30	-92	17,715	-0.52%
2024/05/24	8	28.27	4	28.34	28.20	4	17,476	0.02%
2024/05/23	2	28.18	0	0.00	28.95	2	17,302	0.01%
2024/05/22	4	28.29	4	28.40	28.50	0	16,734	0.00%
2024/05/21	3.4	28.36	8	28.46	28.35	-4.7	16,388	-0.03%
2024/05/20	12	28.32	32	28.54	28.90	-20	15,840	-0.13%
2024/05/17	14	27.99	31	28.02	28.05	-17	14,951	-0.11%
2024/05/16	0	0.00	4	27.78	27.75	-4	14,519	-0.03%
2024/05/15	2	27.60	1	27.70	27.60	1	14,407	0.01%
2024/05/14	17.3	27.46	0	0.00	27.40	17.3	14,495	0.12%
2024/05/13	5	27.68	0	0.00	27.80	5	14,403	0.03%
2024/05/10	0	0.00	13	27.90	27.90	-13	14,308	-0.09%
2024/05/09	6	27.88	0.6	27.90	27.75	5.4	14,213	0.04%
2024/05/08	0	0.00	10	27.89	28.00	-10	14,187	-0.07%
2024/05/07	1.2	27.84	2	27.85	27.80	-0.8	14,080	-0.01%
2024/05/06	0	0.00	27	27.80	27.90	-27	14,004	-0.19%
2024/05/03	0	0.00	9	27.51	27.40	-9	13,683	-0.07%
2024/05/02	0	0.00	2.5	27.48	27.35	-2.5	13,648	-0.02%
2024/04/30	9	27.34	0.6	27.45	27.35	8.4	13,538	0.06%
2024/04/29	8	27.50	24	27.35	27.50	-16	13,486	-0.12%
2024/04/26	1	26.90	0	0.00	26.95	1	13,225	0.01%
2024/04/25	2.1	26.95	1	26.90	26.90	1.1	13,260	0.01%
2024/04/24	0	0.00	2	27.15	27.20	-2	13,199	-0.02%
2024/04/23	2	27.05	0	0.00	27.15	2	13,552	0.01%
2024/04/22	0.1	27.00	4.6	27.08	27.10	-4.6	13,709	-0.03%
2024/04/19	23.9	26.63	0	0.00	26.65	23.9	13,683	0.17%
2024/04/18	13	26.90	1	27.00	26.90	12	13,366	0.09%
2024/04/17	17.1	26.94	3	26.90	26.90	14.1	13,304	0.11%
2024/04/16	41.4	26.93	11	26.80	26.75	30.4	13,255	0.23%
2024/04/15	2	27.15	0	0.00	27.20	2	12,912	0.02%
2024/04/12	3	27.25	0	0.00	27.35	3	12,922	0.02%
2024/04/11	0	27.45	0	0.00	27.45	0	12,870	0.00%
2024/04/10	3	27.48	5.6	27.50	27.50	-2.6	12,862	-0.02%
2024/04/09	0	0.00	10.2	27.52	27.55	-10.2	12,897	-0.08%
2024/04/08	10	27.20	25	27.26	27.45	-15	12,933	-0.12%
2024/04/03	31	27.27	0	0.00	27.15	31	12,931	0.24%
2024/04/01	0	0.00	20.2	27.80	27.75	-20.2	12,763	-0.16%
2024/03/29	2.1	27.60	1.1	27.70	27.70	1	12,727	0.01%
2024/03/28	3	27.57	0.1	27.60	27.60	3	12,575	0.02%
2024/03/27	0	0.00	5	27.80	27.70	-5	12,472	-0.04%
2024/03/26	0	0.00	0.1	27.70	27.80	-0.1	12,502	0.00%
2024/03/22	4	27.50	1	27.60	27.60	3	12,632	0.02%
2024/03/20	8	27.20	0	0.00	27.20	8	12,578	0.06%
2024/03/19	15	27.36	0	0.00	27.35	15	12,480	0.12%
2024/03/18	2	27.43	0.4	27.45	27.45	1.6	12,439	0.01%
2024/03/15	12	27.45	0	0.00	27.60	12	12,363	0.10%
2024/03/14	9	27.57	9.3	27.56	27.65	-0.3	11,837	0.00%
2024/03/13	3	27.20	12.1	27.29	27.25	-9.1	11,503	-0.08%
2024/03/12	0.2	27.10	1	27.10	27.05	-0.8	11,330	-0.01%
2024/03/11	39	27.10	0	0.00	27.05	39	11,319	0.34%
2024/03/08	0	0.00	25.2	27.15	27.10	-25.2	11,310	-0.22%
2024/03/07	21.9	27.00	1.1	27.00	27.00	20.9	11,333	0.18%
2024/03/06	0.1	27.05	0	0.00	27.10	0.1	11,411	0.00%
2024/03/05	1	26.90	1	26.95	26.90	0	11,789	0.00%
2024/03/04	5	26.92	2.1	26.95	26.95	2.9	11,792	0.02%
2024/02/29	2	27.13	1	27.15	27.10	1	11,947	0.01%
2024/02/27	1.3	26.97	5	27.00	26.90	-3.7	11,741	-0.03%
2024/02/26	10	26.95	4.2	26.96	26.90	5.8	11,702	0.05%
2024/02/23	2	27.15	3.3	27.22	27.15	-1.3	11,600	-0.01%
2024/02/22	0	0.00	5.8	27.26	27.25	-5.8	11,877	-0.05%
2024/02/21	5.3	27.22	3	27.30	27.20	2.3	11,862	0.02%
2024/02/20	0	0.00	8.1	27.32	27.40	-8.1	11,915	-0.07%
2024/02/19	2	27.05	21.2	27.19	27.20	-19.2	12,068	-0.16%
2024/02/15	0	0.00	0.1	27.00	26.75	-0.1	12,089	0.00%
2024/02/05	0.5	26.85	0	0.00	26.80	0.5	11,901	0.00%
2024/02/02	0	0.00	1	26.90	27.00	-1	11,830	-0.01%
2024/01/31	3	26.65	0	0.00	26.60	3	11,711	0.03%
2024/01/30	3	26.55	0	0.00	26.50	3	11,655	0.03%
2024/01/29	19	26.85	0	0.00	26.80	19	11,718	0.16%
2024/01/26	18.1	26.85	1	26.90	26.85	17.1	11,764	0.15%
2024/01/24	2.1	26.53	0	0.00	26.60	2.1	11,714	0.02%
2024/01/23	0	0.00	2	26.50	26.50	-2	11,731	-0.02%
2024/01/22	8	26.48	0.1	26.50	26.40	8	11,756	0.07%
2024/01/19	2.4	26.32	0	0.00	26.45	2.4	11,730	0.02%
2024/01/18	3	26.23	0	0.00	26.20	3	11,764	0.03%
2024/01/17	4.3	26.34	0	0.00	26.10	4.3	11,754	0.04%
2024/01/16	11.4	26.53	4	26.55	26.50	7.4	11,459	0.06%
2024/01/15	10	26.80	0	0.00	26.80	10	11,258	0.09%
2024/01/12	1	26.90	1.3	27.00	26.90	-0.3	11,395	0.00%
2024/01/11	1	26.95	2.1	27.03	27.05	-1.1	11,438	-0.01%
2024/01/10	2	27.05	3	27.03	26.90	-1	11,439	-0.01%
2024/01/09	1	27.10	2	27.15	27.05	-1	11,468	-0.01%
2024/01/08	0	0.00	1	27.25	27.25	-1	11,481	-0.01%
2024/01/05	0	0.00	1	27.20	27.00	-1	11,476	-0.01%
2024/01/04	0	0.00	1.3	27.02	27.00	-1.3	11,549	-0.01%
2024/01/02	0	0.00	1.3	27.40	27.25	-1.3	11,700	-0.01%
2023/12/29	2	27.30	0	0.00	27.40	2	11,710	0.02%
2023/12/26	2	26.98	0	0.00	27.00	2	11,949	0.02%
2023/12/25	5	26.75	4	26.78	26.85	1	11,980	0.01%
2023/12/22	1.1	26.85	3	26.75	26.75	-1.9	12,098	-0.02%
2023/12/21	3	26.70	0	0.00	26.80	3	12,206	0.02%
2023/12/20	16.6	26.98	10	27.00	26.90	6.6	12,190	0.05%
2023/12/19	3	27.23	0	0.00	27.20	3	12,031	0.02%
2023/12/18	5	27.40	0	0.00	27.50	5	12,109	0.04%
2023/12/15	3.2	27.56	0	0.00	27.35	3.2	12,182	0.03%
2023/12/14	4	27.60	0.5	27.60	27.60	3.5	11,961	0.03%
2023/12/13	14	27.35	2	27.35	27.40	12	11,858	0.10%
2023/12/12	1	27.55	0	0.00	27.50	1	12,137	0.01%
2023/12/08	20.1	27.50	0	0.00	27.60	20.1	12,224	0.16%
2023/12/05	31.1	27.30	1	27.35	27.35	30.1	12,239	0.25%
2023/12/01	8.6	27.43	0	0.00	27.35	8.6	12,174	0.07%
2023/11/30	0.1	27.70	14	27.70	27.70	-13.9	12,014	-0.12%
2023/11/28	3	27.80	0.2	27.80	27.60	2.8	11,458	0.02%
2023/11/24	0	0.00	2	27.88	27.65	-2	11,623	-0.02%
2023/11/22	1	27.70	0	0.00	27.70	1	11,480	0.01%
2023/11/21	0	0.00	85	27.70	27.85	-85	11,594	-0.73%
2023/11/20	0.1	27.35	4.2	27.40	27.45	-4.1	11,446	-0.04%
2023/11/17	0	0.00	11.4	27.55	27.55	-11.4	11,503	-0.10%
2023/11/16	0.8	27.40	22	27.34	27.50	-21.2	11,395	-0.19%
2023/11/15	0.1	27.10	42	27.10	27.15	-42	11,271	-0.37%
2023/11/14	0.1	26.90	0.2	26.90	26.95	-0.1	11,277	0.00%
2023/11/13	2.1	26.80	2.2	26.90	26.90	-0.1	11,486	0.00%
2023/11/10	0.1	26.85	3.2	26.80	26.85	-3.1	11,695	-0.03%
2023/11/09	0.4	26.85	0	0.00	26.80	0.4	11,906	0.00%
2023/11/08	0	0.00	0.2	26.85	26.85	-0.2	12,160	0.00%
2023/11/07	0.1	26.85	2.1	26.85	26.85	-2	12,848	-0.02%
2023/11/06	2.1	26.80	3	26.85	26.90	-1	13,334	-0.01%
2023/11/03	0	0.00	6	26.63	26.70	-6	13,520	-0.04%
2023/11/02	1	26.30	0	0.00	26.35	1	13,641	0.01%
2023/11/01	2.1	25.98	0	0.00	26.15	2.1	13,861	0.02%
2023/10/31	12.1	25.90	0.5	25.95	25.90	11.6	14,169	0.08%
2023/10/30	0	0.00	0.6	26.20	25.90	-0.6	14,466	0.00%
2023/10/27	4.1	25.93	0	0.00	26.00	4.1	14,522	0.03%
2023/10/26	13.1	25.89	0.1	26.00	25.85	13	14,678	0.09%
2023/10/25	10	26.03	0	0.00	25.95	10	14,611	0.07%
2023/10/24	1	25.95	0	0.00	26.00	1	14,735	0.01%
2023/10/23	8	26.06	0	0.00	26.00	8	14,869	0.05%
2023/10/20	2	26.23	2	26.10	26.20	0	14,880	0.00%
2023/10/19	0	0.00	1	26.45	26.40	-1	14,692	-0.01%
2023/10/18	2	26.60	0	0.00	26.70	2	14,710	0.01%
2023/10/17	6.4	26.56	0	0.00	26.65	6.4	14,709	0.04%
2023/10/16	0.1	26.75	0	0.00	26.75	0.1	14,736	0.00%
2023/10/13	2.2	26.75	0	0.00	26.70	2.2	14,838	0.01%
2023/10/12	1	26.85	0	26.90	27.00	1	14,904	0.01%
2023/10/11	0.4	26.60	5	26.65	26.85	-4.6	14,925	-0.03%
2023/10/06	10	26.45	0	0.00	26.55	10	14,759	0.07%
2023/10/05	5	26.20	0	26.20	26.20	5	14,787	0.03%
2023/10/04	20.1	26.08	9	26.14	26.00	11.1	14,770	0.08%
2023/10/03	3.7	26.45	0	0.00	26.40	3.7	14,554	0.03%
2023/10/02	2.9	26.56	0	0.00	26.55	2.9	14,675	0.02%
2023/09/28	1.6	26.52	0	0.00	26.55	1.6	14,899	0.01%
2023/09/27	3	26.48	1.1	26.60	26.50	1.9	14,900	0.01%
2023/09/26	5.5	26.59	0	0.00	26.55	5.5	14,850	0.04%
2023/09/25	0.4	26.95	3	26.90	26.90	-2.7	14,744	-0.02%
2023/09/22	3.6	26.48	0.1	26.60	26.65	3.6	14,802	0.02%
2023/09/21	6.5	26.64	9.4	26.66	26.55	-2.8	14,822	-0.02%
2023/09/20	1.2	26.95	6	26.95	27.00	-4.8	14,912	-0.03%
2023/09/19	6	27.00	0	0.00	27.10	6	14,854	0.04%
2023/09/18	39	26.95	23.9	26.97	27.00	15.1	14,960	0.10%
2023/09/15	7	26.83	0	0.00	26.90	7	15,054	0.05%
2023/09/14	4	27.03	1.4	26.96	27.10	2.6	14,807	0.02%
2023/09/13	9	26.62	0	0.00	26.75	9	14,706	0.06%
2023/09/12	0.1	26.65	0	0.00	26.75	0.1	14,916	0.00%
2023/09/11	3.4	26.56	0	26.55	26.60	3.4	14,954	0.02%
2023/09/08	0.4	26.60	0	0.00	26.55	0.4	14,958	0.00%
2023/09/07	2.3	26.45	0	0.00	26.45	2.3	15,063	0.02%
2023/09/06	6.3	26.44	53	26.57	26.40	-46.7	15,125	-0.31%
2023/09/05	4.1	26.60	0	0.00	26.60	4.1	15,065	0.03%
2023/09/04	0	0.00	0.4	26.60	26.60	-0.4	15,105	0.00%
2023/09/01	3.6	26.53	0	0.00	26.45	3.6	15,193	0.02%
2023/08/31	10	26.40	8	26.55	26.30	2	15,220	0.01%
2023/08/30	13.1	26.70	0	0.00	26.70	13.1	14,856	0.09%
2023/08/29	2	26.55	2	26.60	26.70	0	14,995	0.00%
2023/08/28	2	26.68	2	26.65	26.55	0	15,349	0.00%
2023/08/25	17.5	26.44	0	0.00	26.25	17.5	16,008	0.11%
2023/08/24	4	26.45	0	0.00	26.45	4	16,016	0.02%
2023/08/23	7.3	26.32	0	26.40	26.30	7.3	15,980	0.05%
2023/08/21	15	26.29	1	26.30	26.25	14	16,085	0.09%
2023/08/18	2.3	26.54	0	0.00	26.20	2.3	16,093	0.01%
2023/08/17	16.1	25.91	0	0.00	26.10	16.1	16,002	0.10%
2023/08/16	17	26.16	0	26.25	26.10	17	15,857	0.11%
2023/08/15	57.9	26.58	0	0.00	26.50	57.9	15,730	0.37%
2023/08/14	16.1	26.83	3	26.78	26.85	13.1	15,664	0.08%
2023/08/11	39.9	27.60	11	27.75	27.20	28.9	15,622	0.18%
2023/08/10	14	29.23	24.2	29.19	29.25	-10.2	14,981	-0.07%
2023/08/09	66.1	29.00	21.1	29.07	29.15	45.1	14,518	0.31%
2023/08/08	2.4	28.86	2	28.93	28.85	0.4	14,259	0.00%
2023/08/07	151	28.98	5	29.02	28.95	146	14,089	1.04%	大買/鉅額交易
2023/08/04	7.2	28.81	1	28.95	28.75	6.2	13,884	0.04%
2023/08/02	3	28.90	3	28.85	28.90	0	13,674	0.00%
2023/08/01	37	29.10	2	29.08	29.25	35	13,459	0.26%
2023/07/31	22.2	29.11	38.5	29.11	29.05	-16.4	13,406	-0.12%
2023/07/28	13	28.75	0	0.00	28.80	13	13,397	0.10%
2023/07/27	215.1	28.60	2.2	28.70	28.70	212.9	13,514	1.58%	大買/鉅額交易
2023/07/26	0	28.35	16.3	28.61	28.70	-16.3	13,506	-0.12%
2023/07/24	0	0.00	0.1	28.20	28.05	-0.1	13,347	0.00%
2023/07/21	1.4	28.35	2	28.15	28.20	-0.6	13,466	0.00%
2023/07/19	0.1	28.30	7	28.35	28.15	-6.9	13,525	-0.05%
2023/07/18	0	0.00	33	28.41	28.30	-33	13,445	-0.25%
2023/07/17	0	0.00	11.2	28.25	28.25	-11.2	13,284	-0.08%
2023/07/13	30	27.93	2	27.95	27.90	28	13,078	0.21%
2023/07/12	0.1	27.80	1	27.80	27.90	-0.9	13,048	-0.01%
2023/07/11	1	27.51	0	0.00	27.80	1	13,029	0.01%
2023/07/10	5	27.25	0	0.00	27.30	5	12,990	0.04%
2023/07/07	9	27.20	5	27.25	27.20	4	12,914	0.03%
2023/07/06	8	27.43	0	0.00	27.40	8	12,789	0.06%
2023/07/05	0	27.90	0	0.00	27.80	0	12,500	0.00%
2023/07/04	2	27.65	0	0.00	27.80	2	12,439	0.02%
2023/07/03	1	27.70	0	0.00	27.70	1	12,482	0.01%
2023/06/30	16	27.65	0	0.00	27.65	16	12,546	0.13%
2023/06/29	0	27.75	500.2	27.60	27.70	-500.2	12,489	-4.00%	大賣/鉅額交易
2023/06/28	7	27.68	6	27.60	27.65	1	12,480	0.01%
2023/06/27	2	27.73	7	27.80	27.70	-5	12,251	-0.04%
2023/06/26	1	27.80	8.1	27.80	27.75	-7	12,265	-0.06%
2023/06/21	0	0.00	2	27.85	27.90	-2	12,181	-0.02%
2023/06/20	15	27.75	0	0.00	27.80	15	12,192	0.12%
2023/06/19	2	27.67	0	0.00	27.80	2	12,148	0.02%
2023/06/16	3	27.65	0	0.00	27.60	3	12,157	0.02%
2023/06/15	8.1	27.72	0	0.00	27.70	8.1	12,060	0.07%
2023/06/14	3	27.88	4.1	27.90	27.85	-1.1	12,098	-0.01%
2023/06/13	0.3	27.95	0	0.00	27.90	0.3	12,293	0.00%
2023/06/09	0	27.95	1	27.95	27.95	-1	12,589	-0.01%
2023/06/08	1	27.90	0	0.00	27.95	1	12,812	0.01%
2023/06/07	6	27.82	0	27.85	27.90	6	12,920	0.05%
2023/06/06	0.5	27.85	3	27.78	27.75	-2.5	12,970	-0.02%
2023/06/05	2.5	27.76	0	0.00	27.75	2.5	12,977	0.02%
2023/06/02	24	27.60	0	0.00	27.60	24	12,869	0.19%
2023/05/31	0	27.95	0	28.05	28.10	0	12,634	0.00%
2023/05/30	3	28.00	2	28.00	28.10	1	12,213	0.01%
2023/05/29	29	28.00	7	27.87	28.00	22	12,487	0.18%
2023/05/26	12	27.70	0	0.00	27.75	12	13,131	0.09%
2023/05/25	12	27.76	0	0.00	27.75	12	13,228	0.09%
2023/05/24	2.5	27.87	0.3	28.00	28.00	2.2	13,321	0.02%
2023/05/23	6	28.02	0	28.05	28.15	6	13,239	0.05%
2023/05/22	1	28.05	0.1	28.05	28.00	0.9	13,275	0.01%
2023/05/19	15.5	28.09	7	28.01	28.10	8.5	13,337	0.06%
2023/05/18	26	27.95	12	28.00	28.05	14	13,359	0.10%
2023/05/17	21	27.90	118.2	27.85	27.90	-97.2	13,333	-0.73%	大賣/
2023/05/16	0	0.00	0.3	27.50	27.55	-0.3	13,251	0.00%
2023/05/15	0	0.00	1	27.25	27.40	-1	13,290	-0.01%
2023/05/12	1.1	27.27	0	27.40	27.25	1.1	13,371	0.01%
2023/05/10	2	27.45	0	27.55	27.50	2	13,390	0.01%
2023/05/09	0	0.00	10	27.55	27.55	-10	13,446	-0.07%
2023/05/08	0	0.00	2.3	27.36	27.40	-2.3	13,541	-0.02%
2023/05/05	0.1	27.05	0	0.00	27.10	0.1	13,588	0.00%
2023/05/04	1	26.90	54	27.00	27.05	-53	13,797	-0.38%
2023/05/03	3	26.90	1	26.95	26.95	2	13,896	0.01%
2023/05/02	0	0.00	1	27.20	27.20	-1	14,475	-0.01%
2023/04/28	0.1	27.01	3.6	27.00	27.10	-3.4	15,051	-0.02%
2023/04/26	0	26.95	3.5	27.03	27.05	-3.5	15,197	-0.02%
2023/04/25	0	0.00	0.2	26.90	26.90	-0.2	15,143	0.00%
2023/04/24	4.1	26.90	25	26.93	26.95	-20.9	15,189	-0.14%
2023/04/21	0.8	26.84	0	0.00	26.90	0.8	15,471	0.01%
2023/04/20	1	26.80	0	0.00	26.80	1	15,606	0.01%
2023/04/19	3	26.87	0	0.00	26.85	3	15,900	0.02%
2023/04/18	0	26.80	2	26.80	26.90	-2	15,936	-0.01%
2023/04/17	20	26.75	0	0.00	26.75	20	16,033	0.12%
2023/04/14	3	26.72	7	26.70	26.85	-4	16,040	-0.02%
2023/04/13	2	26.70	0.2	26.70	26.75	1.8	16,146	0.01%
2023/04/12	4	26.63	0	0.00	26.70	4	16,240	0.02%
2023/04/11	0.8	26.65	0	0.00	26.65	0.8	16,365	0.00%
2023/04/10	0	0.00	0.1	26.60	26.55	-0.1	16,346	0.00%
2023/04/06	0	26.50	0	0.00	26.60	0	16,385	0.00%
2023/03/31	173	26.49	0	0.00	26.45	173	16,314	1.06%	大買/鉅額交易
2023/03/29	0	0.00	2	26.40	26.45	-2	16,253	-0.01%
2023/03/28	0.1	26.35	0.8	26.35	26.25	-0.7	16,262	0.00%
2023/03/27	27	26.35	0	0.00	26.35	27	16,325	0.17%
2023/03/24	0.1	26.30	0.2	26.35	26.35	-0.1	16,501	0.00%
2023/03/21	0.5	26.00	0	0.00	25.85	0.5	16,642	0.00%
2023/03/20	32.3	25.60	5	25.60	25.65	27.3	16,642	0.16%
2023/03/17	52	25.92	0	0.00	25.80	52	16,569	0.31%
2023/03/16	100.5	25.80	34	25.66	25.80	66.5	16,434	0.40%
2023/03/15	0	26.10	0.5	26.10	25.90	-0.5	16,402	0.00%
2023/03/14	1.1	26.10	0	0.00	26.00	1.1	16,502	0.01%
2023/03/13	0.1	26.30	13.8	26.22	26.25	-13.7	16,301	-0.08%
2023/03/10	14.9	26.37	0.2	26.40	26.35	14.7	16,140	0.09%
2023/03/09	0.1	26.65	0	0.00	26.65	0.1	16,124	0.00%
2023/03/08	1.1	26.60	5	26.70	26.75	-3.9	16,685	-0.02%
2023/03/07	0	0.00	1.2	26.66	26.70	-1.2	16,765	-0.01%
2023/03/06	0	0.00	10	26.55	26.45	-10	16,949	-0.06%
2023/03/03	10	26.35	0	0.00	26.35	10	16,939	0.06%
2023/03/02	8	26.34	11.4	26.36	26.30	-3.4	16,937	-0.02%
2023/03/01	5.3	26.52	4	26.53	26.60	1.3	16,798	0.01%
2023/02/24	2.1	26.80	0	0.00	26.80	2.1	16,412	0.01%
2023/02/23	1	27.05	5	27.00	27.05	-4	15,735	-0.03%
2023/02/22	1	26.65	1	26.60	26.95	0	15,670	0.00%
2023/02/20	1.2	26.83	9	26.80	26.75	-7.8	15,648	-0.05%
2023/02/17	1.1	26.41	0	0.00	26.50	1.1	15,627	0.01%
2023/02/16	0	0.00	1.1	26.65	26.55	-1.1	15,691	-0.01%
2023/02/15	10	26.55	0	0.00	26.45	10	15,819	0.06%
2023/02/14	5	26.65	94	26.64	26.70	-89	15,762	-0.56%
2023/02/10	0	0.00	1.6	26.34	26.35	-1.6	15,634	-0.01%
2023/02/09	12.5	26.15	10	26.15	26.15	2.5	15,601	0.02%
2023/02/08	0	26.15	8	26.10	26.10	-8	15,647	-0.05%
2023/02/07	2.1	26.10	2	26.10	26.10	0.1	15,721	0.00%
2023/02/06	3	26.05	2	26.05	26.05	1	15,680	0.01%
2023/02/03	1	26.20	7	26.20	26.20	-6	15,560	-0.04%
2023/02/02	1	26.15	7	26.10	26.15	-6	15,462	-0.04%
2023/02/01	1.1	26.10	1	26.25	26.30	0.1	15,246	0.00%
2023/01/31	9.9	26.24	3	26.55	26.10	6.9	15,176	0.05%
2023/01/30	3	26.53	1	26.95	26.90	2	14,530	0.01%
2023/01/17	0.2	26.75	0	0.00	26.75	0.2	14,000	0.00%
2023/01/16	5	26.65	0	0.00	26.70	5	14,044	0.04%
2023/01/13	100	26.56	0	0.00	26.45	100	14,017	0.71%
2023/01/12	4.1	26.41	0	0.00	26.45	4.1	14,308	0.03%
2023/01/11	3	26.72	0	0.00	26.80	3	14,215	0.02%
2023/01/10	0	0.00	50.4	26.98	27.10	-50.4	14,050	-0.36%
2023/01/09	3	26.95	8	26.85	27.00	-5	14,075	-0.04%
2023/01/06	1	26.40	0	0.00	26.50	1	13,996	0.01%
2023/01/04	2	26.25	0	0.00	26.25	2	14,219	0.01%
2023/01/03	2	26.25	2	26.10	26.30	0	14,570	0.00%
2022/12/30	0	0.00	9	26.60	26.50	-9	14,499	-0.06%
2022/12/29	0	0.00	8.7	26.10	26.10	-8.7	14,570	-0.06%
2022/12/28	2	26.30	0	0.00	26.25	2	14,600	0.01%
2022/12/27	11	26.55	0	0.00	26.50	11	14,844	0.07%
2022/12/19	0	0.00	0.3	26.25	26.30	-0.3	16,092	0.00%
2022/12/14	0	0.00	3	26.40	26.35	-3	16,169	-0.02%
2022/12/13	2.1	26.02	0	0.00	26.00	2.1	16,162	0.01%
2022/12/09	0.1	26.30	0	0.00	26.20	0.1	16,567	0.00%
2022/12/08	1	26.05	5	26.22	26.30	-4	16,548	-0.02%
2022/12/07	3.1	26.15	0	0.00	26.15	3.1	16,571	0.02%
2022/12/06	0	0.00	10	26.00	25.90	-10	16,461	-0.06%
2022/12/05	6.2	25.95	0	0.00	25.90	6.2	16,290	0.04%
2022/12/02	1	25.85	0	0.00	25.85	1	16,262	0.01%
2022/12/01	21	26.14	0	0.00	26.20	21	16,286	0.13%
2022/11/30	0	0.00	0.2	26.30	26.20	-0.2	16,261	0.00%
2022/11/29	0	0.00	3	26.05	26.20	-3	15,636	-0.02%
2022/11/28	4.3	25.50	2	25.80	25.85	2.3	15,494	0.01%
2022/11/25	1	25.60	0.2	25.70	25.90	0.8	15,448	0.00%
2022/11/24	1	25.35	2	25.65	25.60	-1	15,343	-0.01%
2022/11/23	11.5	25.41	0	0.00	25.45	11.5	15,251	0.08%
2022/11/21	3.1	25.17	0	0.00	25.35	3.1	15,132	0.02%
2022/11/18	0.2	25.25	0	25.30	25.30	0.2	15,085	0.00%
2022/11/17	10.1	25.44	13	25.45	25.55	-2.9	14,982	-0.02%
2022/11/16	5	25.52	1	25.90	25.70	4	15,010	0.03%
2022/11/15	0.2	25.80	0	0.00	25.90	0.2	14,833	0.00%
2022/11/14	111.2	25.85	0	0.00	25.80	111.2	14,741	0.75%	大買/鉅額交易
2022/11/11	0.2	25.70	37	25.80	25.90	-36.9	14,501	-0.25%
2022/11/08	1	24.95	1	25.00	25.10	0	14,290	0.00%
2022/11/07	0.3	24.97	0	25.05	24.95	0.3	14,254	0.00%
2022/11/03	8.2	24.47	0	0.00	24.55	8.2	14,262	0.06%
2022/11/02	0.4	24.77	0	0.00	24.75	0.4	14,218	0.00%
2022/11/01	0.1	24.90	0	0.00	24.90	0.1	14,409	0.00%
2022/10/28	10	24.50	0	0.00	24.55	10	14,652	0.07%
2022/10/27	1.1	24.88	0	0.00	24.60	1.1	14,850	0.01%
2022/10/26	1	24.85	0	0.00	24.85	1	14,932	0.01%
2022/10/25	4	24.50	0.1	24.69	24.75	3.9	14,979	0.03%
2022/10/21	1.4	24.16	1	24.20	24.15	0.4	15,163	0.00%
2022/10/20	2.2	23.47	9	23.24	23.75	-6.8	15,189	-0.04%
2022/10/19	5.6	23.96	11	23.78	23.75	-5.4	14,930	-0.04%
2022/10/18	30	24.00	0	0.00	24.05	30	14,910	0.20%
2022/10/17	8.1	24.01	0	0.00	24.00	8.1	14,972	0.05%
2022/10/14	10.1	24.43	0	24.65	24.45	10.1	14,912	0.07%
2022/10/13	6.3	24.61	6	24.47	24.55	0.3	14,869	0.00%
2022/10/12	3	24.98	1	25.10	25.15	2	14,573	0.01%
2022/10/11	8.4	24.99	1	25.05	25.00	7.4	14,633	0.05%
2022/10/07	3.1	25.50	3	25.50	25.50	0.1	14,359	0.00%
2022/10/06	0.1	25.65	0	0.00	25.80	0.1	14,317	0.00%
2022/10/05	0.7	25.60	0	0.00	25.45	0.7	14,397	0.00%
2022/10/04	17.1	25.68	1	25.60	25.55	16.1	14,411	0.11%
2022/10/03	2.2	25.55	1	25.50	25.65	1.2	14,232	0.01%
2022/09/30	2	26.05	1	26.10	26.00	1	14,164	0.01%
2022/09/29	7	26.23	2	26.25	26.35	5	14,154	0.04%
2022/09/28	5	26.15	2	26.40	26.35	3	14,075	0.02%
2022/09/27	0	0.00	0.2	26.60	26.60	-0.2	13,907	0.00%
2022/09/26	1.2	26.27	0	0.00	26.25	1.2	13,928	0.01%
2022/09/23	0.1	26.65	0	26.75	26.65	0	14,030	0.00%
2022/09/22	3.1	26.40	0	0.00	26.50	3.1	14,280	0.02%
2022/09/21	0.8	26.85	0	0.00	26.75	0.8	14,397	0.01%
2022/09/20	3	26.58	0	0.00	26.50	3	14,439	0.02%
2022/09/19	0.1	26.80	1	26.90	26.60	-1	14,574	-0.01%
2022/09/16	0	0.00	0	26.95	26.90	0	14,830	0.00%
2022/09/15	0	0.00	0.2	26.65	26.45	-0.2	14,670	0.00%
2022/09/14	1.3	26.48	0.2	26.50	26.40	1.1	14,859	0.01%
2022/09/13	0.1	26.80	56.1	26.88	26.75	-56	15,390	-0.36%
2022/09/12	0	0.00	7	26.71	26.80	-7	15,786	-0.04%
2022/09/08	0.1	26.39	0	0.00	26.45	0.1	16,168	0.00%
2022/09/07	3	26.22	0	0.00	26.20	3	16,563	0.02%
2022/09/06	0.1	26.60	0	0.00	26.60	0.1	16,710	0.00%
2022/09/02	0.2	26.25	0	26.30	26.15	0.2	17,023	0.00%
2022/09/01	0	0.00	0	26.45	26.30	0	17,117	0.00%
2022/08/31	0.4	26.60	0	0.00	26.55	0.4	17,015	0.00%
2022/08/30	0	0.00	1	26.20	26.35	-1	17,038	-0.01%
2022/08/29	0.1	26.49	3	26.30	26.35	-2.9	17,074	-0.02%
2022/08/26	0	26.60	1	26.65	26.65	-1	17,112	-0.01%
2022/08/25	1	26.55	0	0.00	26.55	1	17,237	0.01%
2022/08/24	1	26.05	9	26.28	26.25	-8	17,596	-0.05%
2022/08/23	2	26.13	0	0.00	26.15	2	18,826	0.01%
2022/08/22	0	0.00	0.1	26.65	26.60	-0.1	19,109	0.00%
2022/08/19	1	26.60	0	0.00	26.80	1	19,335	0.01%
2022/08/17	1	26.65	2	26.65	26.80	-1	19,732	-0.01%
2022/08/16	1	26.45	0	0.00	26.55	1	19,947	0.01%
2022/08/15	0.2	26.64	0	0.00	26.60	0.2	20,364	0.00%
2022/08/12	2.1	26.56	3	26.60	26.65	-0.9	20,639	0.00%
2022/08/11	1.1	26.60	0	0.00	26.80	1.1	20,912	0.01%
2022/08/10	2	26.28	15.2	26.20	26.30	-13.2	21,162	-0.06%
2022/08/09	0.3	25.92	0	0.00	25.90	0.3	21,187	0.00%
2022/08/08	4.1	25.48	0	0.00	25.45	4.1	21,340	0.02%
2022/08/05	1.1	25.56	0	0.00	25.65	1.1	21,289	0.01%
2022/08/04	6.4	25.46	1	25.50	25.55	5.4	21,507	0.03%
2022/08/03	3.4	26.84	13	26.85	26.95	-9.6	21,404	-0.05%
2022/08/02	4.3	26.83	0	0.00	26.95	4.3	21,427	0.02%
2022/08/01	0	0.00	3.3	27.05	27.00	-3.3	21,415	-0.02%
2022/07/29	1	26.95	0.2	26.95	27.00	0.9	21,474	0.00%
2022/07/28	0	0.00	4	26.82	26.75	-4	21,233	-0.02%
2022/07/27	0.1	26.15	1.7	26.34	26.35	-1.6	21,094	-0.01%
2022/07/26	1	25.90	0	0.00	25.90	1	20,974	0.00%
2022/07/25	1.2	25.98	0	0.00	26.00	1.2	20,901	0.01%
2022/07/21	0	0.00	0.5	25.15	25.50	-0.5	20,972	0.00%
2022/07/18	7.1	25.00	0	0.00	25.05	7.1	21,225	0.03%
2022/07/15	2	24.73	2	24.75	24.70	0	21,225	0.00%
2022/07/14	1.5	25.18	0	0.00	25.20	1.5	21,294	0.01%
2022/07/13	1	25.00	0.1	25.04	25.30	0.9	21,346	0.00%
2022/07/12	6.3	24.56	1	24.50	24.50	5.2	21,402	0.02%
2022/07/11	4	25.35	0	0.00	25.30	4	21,405	0.02%
2022/07/08	0	0.00	2	25.60	25.50	-2	21,700	-0.01%
2022/07/07	0.1	25.70	0	0.00	25.55	0.1	21,745	0.00%
2022/07/06	1	25.85	0	0.00	25.60	1	21,680	0.00%
2022/07/04	0	0.00	1	25.85	25.90	-1	21,929	0.00%
2022/07/01	1	25.70	0	0.00	25.80	1	22,193	0.00%
2022/06/30	1	26.10	0	0.00	26.20	1	22,426	0.00%
2022/06/29	0.1	26.35	0	0.00	26.35	0.1	22,269	0.00%
2022/06/28	1	26.65	2	26.50	26.45	-1	22,321	0.00%
2022/06/27	1.2	26.50	0	0.00	26.45	1.2	22,337	0.01%
2022/06/24	0.1	26.25	1	26.40	26.40	-0.9	22,154	0.00%
2022/06/23	0.5	26.55	9.1	26.49	26.25	-8.6	21,934	-0.04%
2022/06/21	0	0.00	5	26.51	26.40	-5	21,655	-0.02%
2022/06/20	0.2	25.80	0.2	25.90	25.80	0.1	21,249	0.00%
2022/06/17	2	26.15	0	0.00	25.85	2	20,924	0.01%
2022/06/16	4	26.44	12.1	26.46	26.40	-8.1	20,568	-0.04%
2022/06/14	0.5	26.42	3.1	26.39	26.50	-2.6	20,708	-0.01%
2022/06/09	5.1	26.40	6	26.45	26.40	-0.9	20,562	0.00%
2022/06/08	11	26.47	0	0.00	26.45	11	20,569	0.05%
2022/06/06	1	26.10	0	0.00	26.35	1	20,684	0.01%
2022/06/02	5.2	26.39	0	0.00	26.40	5.2	20,909	0.02%
2022/06/01	6.7	26.88	0.3	27.09	26.50	6.4	21,246	0.03%
2022/05/31	0	0.00	2	26.55	27.35	-2	20,960	-0.01%
2022/05/30	0	0.00	4	26.73	26.95	-4	19,744	-0.02%
2022/05/27	13	26.46	2	26.53	26.55	11	19,459	0.06%
2022/05/26	10.2	26.25	0	0.00	26.25	10.2	19,429	0.05%
2022/05/25	2	26.25	2	26.30	26.35	0	19,678	0.00%
2022/05/23	2	25.88	11	26.50	26.25	-9	19,567	-0.05%
2022/05/20	5	26.05	0	0.00	26.20	5	19,291	0.03%
2022/05/19	12	25.89	6	25.70	25.80	6	19,053	0.03%
2022/05/18	1	25.65	0	0.00	26.35	1	18,812	0.01%
2022/05/17	3.4	25.57	0.4	25.65	25.50	3	18,588	0.02%
2022/05/16	5.2	25.49	5	25.38	25.70	0.2	18,547	0.00%
2022/05/13	4	25.65	7	25.74	25.60	-3	18,389	-0.02%
2022/05/12	9.5	25.78	5.5	25.65	25.50	4.1	18,420	0.02%
2022/05/11	0	0.00	3.4	26.31	26.35	-3.4	18,171	-0.02%
2022/05/10	10	25.95	7	26.20	26.35	3	18,077	0.02%
2022/05/09	2.4	26.17	34	26.20	26.10	-31.6	18,003	-0.18%
2022/05/06	11	26.68	22.1	26.78	26.85	-11.1	18,006	-0.06%
2022/05/05	11	27.18	12	27.05	27.10	-1	18,118	-0.01%
2022/05/04	5.1	27.44	0	0.00	27.40	5.1	18,084	0.03%
2022/05/03	0	0.00	0.3	27.65	27.50	-0.3	18,343	0.00%
2022/04/29	0	0.00	2.2	27.67	27.80	-2.2	18,470	-0.01%
2022/04/28	18	27.33	0	0.00	27.60	18	18,634	0.10%
2022/04/27	10.1	27.75	0	0.00	27.65	10.1	18,543	0.05%
2022/04/26	4.5	28.23	11	28.05	28.00	-6.5	18,531	-0.04%
2022/04/25	0	27.60	2	27.58	27.60	-2	18,432	-0.01%
2022/04/22	1.1	27.95	0	0.00	27.95	1.1	18,353	0.01%
2022/04/21	1	27.65	4.5	27.77	27.70	-3.5	18,387	-0.02%
2022/04/20	7	27.76	3	27.60	28.10	4	18,500	0.02%
2022/04/19	1	27.90	0	0.00	27.75	1	18,465	0.01%
2022/04/18	1.2	28.09	0	0.00	27.80	1.2	18,595	0.01%
2022/04/15	2.4	28.30	1	28.35	28.40	1.4	18,348	0.01%
2022/04/14	6	28.97	6	28.71	28.60	0	18,334	0.00%
2022/04/13	1.1	29.36	2	29.60	29.55	-0.9	18,102	-0.01%
2022/04/12	4	29.43	1.1	29.46	29.60	2.9	17,969	0.02%
2022/04/11	4	29.80	1.2	29.88	29.65	2.8	17,812	0.02%
2022/04/08	1	29.10	0.1	29.35	29.50	0.9	17,646	0.01%
2022/04/07	8.1	29.57	0	29.75	29.10	8.1	17,519	0.05%
2022/04/06	1.1	29.15	11.9	29.32	29.75	-10.8	17,130	-0.06%
2022/03/31	1.3	28.58	9.3	28.31	28.45	-8	16,554	-0.05%
2022/03/30	9.3	27.80	3.4	27.91	28.00	5.9	16,221	0.04%
2022/03/29	3.1	27.64	0.1	27.85	27.65	3	15,994	0.02%
2022/03/28	0	0.00	14	27.66	27.80	-14	15,957	-0.09%
2022/03/25	5	27.58	11.2	27.67	27.75	-6.2	15,883	-0.04%
2022/03/24	5	27.52	5.3	27.52	27.60	-0.3	15,791	0.00%
2022/03/23	0	0.00	15.3	27.45	27.50	-15.3	15,821	-0.10%
2022/03/22	4	26.95	12	26.96	27.20	-8	15,653	-0.05%
2022/03/21	14	27.11	1.2	27.15	27.00	12.8	15,565	0.08%
2022/03/18	13	27.07	7	26.92	27.00	6	15,517	0.04%
2022/03/17	3	26.55	61	26.60	26.55	-58	15,079	-0.38%
2022/03/16	1.1	25.97	28	25.95	26.30	-26.9	14,874	-0.18%
2022/03/15	2.1	25.78	0	25.85	25.90	2.1	14,711	0.01%
2022/03/14	1.8	25.83	8	25.70	25.95	-6.2	14,695	-0.04%
2022/03/11	14.1	25.54	0	0.00	25.60	14.1	14,709	0.10%
2022/03/10	1	25.25	2	25.75	25.75	-1	14,721	-0.01%
2022/03/09	6.1	25.13	0	0.00	25.10	6.1	14,629	0.04%
2022/03/08	15	25.09	2.8	25.13	25.05	12.2	14,503	0.08%
2022/03/07	10.3	25.37	34	25.35	25.50	-23.7	14,280	-0.17%
2022/03/04	7.1	25.89	0	0.00	26.00	7.1	14,549	0.05%
2022/03/03	7	26.16	0	0.00	26.25	7	14,587	0.05%
2022/03/02	1.4	25.99	0	0.00	26.25	1.4	14,666	0.01%
2022/03/01	1.1	26.00	0	0.00	26.10	1.1	14,606	0.01%
2022/02/25	2.3	25.43	12	25.53	25.70	-9.7	14,418	-0.07%
2022/02/24	12.1	25.83	0.1	25.85	25.85	12	13,978	0.09%
2022/02/23	2	26.10	0	0.00	26.25	2	13,716	0.01%
2022/02/22	14	26.06	1	25.95	26.20	13	13,725	0.09%
2022/02/21	0	0.00	10	26.35	26.35	-10	13,701	-0.07%
2022/02/18	13	26.39	4.2	26.45	26.35	8.8	13,812	0.06%
2022/02/17	0	0.00	13	26.60	26.60	-13	13,849	-0.09%
2022/02/16	0	0.00	10	26.35	26.35	-10	13,860	-0.07%
2022/02/15	3.2	26.35	0	0.00	26.20	3.2	13,890	0.02%
2022/02/14	15	26.11	0.5	26.41	26.40	14.5	13,880	0.10%
2022/02/11	2	26.50	1	26.45	26.55	1	13,718	0.01%
2022/02/10	0	26.45	3.2	26.42	26.60	-3.1	13,790	-0.02%
2022/02/09	1.4	26.47	65.2	26.45	26.55	-63.8	13,764	-0.46%
2022/02/08	1	25.75	23.8	26.04	26.20	-22.8	13,636	-0.17%
2022/02/07	3.3	25.21	24.2	25.49	25.75	-21	13,397	-0.16%
2022/01/26	0.1	25.15	0	0.00	25.15	0.1	13,050	0.00%
2022/01/25	0.2	24.90	2	24.75	25.10	-1.8	13,017	-0.01%
2022/01/24	0	25.10	3.1	24.94	25.15	-3.1	12,765	-0.02%
2022/01/21	2	25.13	0	0.00	25.20	2	12,770	0.02%
2022/01/20	0	25.25	6	25.29	25.50	-6	12,567	-0.05%
2022/01/19	1.2	25.31	1	25.30	25.35	0.2	12,445	0.00%
2022/01/18	10	25.45	0.3	25.30	25.35	9.7	12,468	0.08%
2022/01/17	7.1	25.29	1	25.25	25.35	6.1	12,371	0.05%
2022/01/14	1.5	25.57	5	25.52	25.50	-3.5	12,245	-0.03%
2022/01/13	8.6	25.67	10	25.55	25.80	-1.4	12,173	-0.01%
2022/01/12	2	25.43	50	25.40	25.55	-48	11,969	-0.40%
2022/01/11	0.1	25.35	13	25.35	25.45	-12.9	11,936	-0.11%
2022/01/10	2	24.98	24.7	25.00	25.10	-22.7	11,772	-0.19%
2022/01/07	40	25.00	5	25.00	25.00	35	11,806	0.30%
2022/01/06	1	24.75	4	24.73	24.80	-3	11,623	-0.03%
2022/01/05	0.3	24.60	25	24.55	24.65	-24.7	11,484	-0.22%
2022/01/04	5	24.45	2	24.48	24.50	3	11,607	0.03%
2022/01/03	15.6	24.44	11	24.60	24.40	4.6	11,606	0.04%
2021/12/30	21	24.55	0	0.00	24.50	21	11,545	0.18%
2021/12/29	2.2	24.54	32	24.50	24.55	-29.8	11,615	-0.26%
2021/12/28	1.4	24.36	11	24.33	24.35	-9.6	11,614	-0.08%
2021/12/27	4	24.19	1	24.25	24.25	3	11,573	0.03%
2021/12/23	2.5	24.13	2	24.13	24.15	0.5	11,908	0.00%
2021/12/22	20	24.10	1	24.10	24.10	19	12,045	0.16%
2021/12/21	15	24.10	0	0.00	24.10	15	12,066	0.12%
2021/12/20	23.3	23.94	0	0.00	23.95	23.3	12,072	0.19%
2021/12/17	15.7	24.08	2	24.00	24.15	13.7	12,008	0.11%
2021/12/16	1	23.90	1	23.95	23.95	0	11,898	0.00%
2021/12/15	0	0.00	5	23.90	23.90	-5	12,243	-0.04%
2021/12/14	3.9	23.91	5.2	23.90	23.90	-1.3	12,569	-0.01%
2021/12/13	13.4	24.24	0	0.00	24.10	13.4	12,520	0.11%
2021/12/10	0	0.00	2	24.08	24.10	-2	12,483	-0.02%
2021/12/09	1	24.00	0	0.00	24.00	1	12,461	0.01%
2021/12/08	1	24.00	5.1	23.97	24.00	-4.1	12,429	-0.03%
2021/12/07	2	23.65	34	23.95	24.00	-32	12,364	-0.26%
2021/12/06	0	0.00	2	23.80	23.80	-2	12,355	-0.02%
2021/12/03	0	0.00	2	23.70	23.75	-2	12,455	-0.02%
2021/12/02	0	0.00	6	23.69	23.70	-6	12,452	-0.05%
2021/12/01	4	23.51	5.7	23.59	23.60	-1.7	12,410	-0.01%
2021/11/30	21.5	23.26	2	23.25	23.10	19.5	12,353	0.16%
2021/11/29	6.2	23.26	2	23.25	23.30	4.2	11,718	0.04%
2021/11/26	10.2	23.53	0	0.00	23.50	10.2	11,677	0.09%
2021/11/25	1	23.65	0	23.85	23.80	1	11,846	0.01%
2021/11/24	2	23.90	3	23.78	23.70	-1	11,964	-0.01%
2021/11/23	3.8	23.59	0	0.00	23.60	3.8	12,109	0.03%
2021/11/22	1.2	23.63	2	23.65	23.70	-0.8	12,531	-0.01%
2021/11/19	5	23.74	4	24.00	23.75	1	12,989	0.01%
2021/11/18	13	23.90	17	23.92	24.00	-4	13,360	-0.03%
2021/11/17	11	23.58	2.4	23.79	23.85	8.6	13,323	0.06%
2021/11/16	2	23.45	3.6	23.50	23.60	-1.6	13,402	-0.01%
2021/11/15	3	23.40	13	23.56	23.50	-10	13,513	-0.07%
2021/11/12	1	23.15	2.2	23.17	23.40	-1.2	13,464	-0.01%
2021/11/11	0	0.00	3	23.10	23.15	-3	13,651	-0.02%
2021/11/10	10	23.05	0.1	23.10	23.10	9.9	13,777	0.07%
2021/11/09	0	0.00	3.3	23.02	23.05	-3.3	13,822	-0.02%
2021/11/08	6	22.95	2	23.00	23.00	4	13,749	0.03%
2021/11/05	0.4	22.95	0.5	22.95	23.00	-0.1	13,791	0.00%
2021/11/04	10	22.90	11.2	22.85	22.95	-1.2	13,743	-0.01%
2021/11/02	0	0.00	4	22.90	22.95	-4	13,927	-0.03%
2021/11/01	5	22.90	0	0.00	22.85	5	13,985	0.04%
2021/10/29	0.3	22.90	2.2	22.85	22.90	-1.9	13,998	-0.01%
2021/10/28	0	22.90	0	0.00	22.90	0	13,916	0.00%
2021/10/27	0.4	22.95	0	0.00	22.90	0.4	13,939	0.00%
2021/10/26	0	0.00	4	22.94	22.90	-4	14,081	-0.03%
2021/10/25	0	0.00	2.3	22.76	22.80	-2.3	13,961	-0.02%
2021/10/22	0	0.00	2	22.80	22.80	-2	14,068	-0.01%
2021/10/20	10.3	22.70	0.3	22.76	22.80	10	14,108	0.07%
2021/10/19	0	0.00	36	22.76	22.80	-36	14,230	-0.25%
2021/10/18	1.2	22.69	1.4	22.69	22.70	-0.2	14,205	0.00%
2021/10/15	1	22.50	4	22.46	22.60	-3	14,220	-0.02%
2021/10/14	10	22.46	0	0.00	22.40	10	14,164	0.07%
2021/10/13	1	22.35	0.2	22.55	22.45	0.8	14,276	0.01%
2021/10/12	1	22.45	15	22.33	22.50	-14	14,367	-0.10%
2021/10/08	0.1	22.55	0	0.00	22.40	0.1	14,207	0.00%
2021/10/07	0.1	22.50	26	22.53	22.55	-25.9	14,274	-0.18%
2021/10/06	5.1	22.31	13	22.32	22.40	-7.9	14,279	-0.06%
2021/10/05	11	22.34	0	22.45	22.35	11	14,240	0.08%
2021/10/04	11.2	22.33	0	0.00	22.45	11.2	14,218	0.08%
2021/10/01	5	22.30	1	22.40	22.40	4	14,208	0.03%
2021/09/30	1.1	22.55	0	0.00	22.55	1.1	14,047	0.01%
2021/09/24	1.1	22.56	29	22.60	22.60	-27.9	13,838	-0.20%
2021/09/23	2	22.45	0	0.00	22.50	2	13,891	0.01%
2021/09/22	36.5	22.20	0	0.00	22.25	36.5	13,936	0.26%
2021/09/17	9	22.63	5.1	22.67	22.50	3.9	13,614	0.03%
2021/09/16	0	0.00	5	22.70	22.75	-5	13,269	-0.04%
2021/09/15	2.1	22.63	0	0.00	22.65	2.1	13,272	0.02%
2021/09/14	1	22.65	15	22.65	22.70	-14	13,385	-0.10%
2021/09/13	1	22.40	1	22.60	22.60	0	13,394	0.00%
2021/09/10	0	0.00	2	22.50	22.50	-2	13,508	-0.01%
2021/09/09	5	22.36	4	22.40	22.35	1	13,836	0.01%
2021/09/08	10	22.44	0	0.00	22.55	10	13,836	0.07%
2021/09/07	4.1	22.50	0	0.00	22.55	4.1	13,793	0.03%
2021/09/06	1.5	22.73	3	22.75	22.65	-1.5	13,824	-0.01%
2021/09/02	0.3	22.65	0.3	22.65	22.60	-0.1	13,843	0.00%
2021/09/01	0	0.00	1	22.85	22.85	-1	13,752	-0.01%
2021/08/31	1	22.60	89.4	22.71	22.90	-88.4	13,706	-0.64%
2021/08/30	0	0.00	4	22.68	22.80	-4	13,469	-0.03%
2021/08/27	2	22.45	9.5	22.43	22.45	-7.5	13,317	-0.06%
2021/08/26	19	21.97	8	22.00	22.10	11	13,130	0.08%
2021/08/25	6.1	23.06	5.1	23.09	23.05	1	12,765	0.01%
2021/08/24	1	23.05	16.3	23.04	23.10	-15.2	12,247	-0.12%
2021/08/23	1.3	23.01	0	0.00	23.05	1.3	11,894	0.01%
2021/08/20	0.8	23.00	9.9	22.99	23.00	-9.2	11,824	-0.08%
2021/08/19	3.1	23.00	10.5	23.00	23.00	-7.4	12,066	-0.06%
2021/08/18	1	23.10	3	23.13	23.15	-2	11,913	-0.02%
2021/08/16	25.2	22.95	5.2	22.93	23.00	20	11,648	0.17%
2021/08/13	0	0.00	12	23.00	23.10	-12	11,574	-0.10%
2021/08/12	0	0.00	0.2	23.06	23.10	-0.2	11,601	0.00%
2021/08/11	11	23.05	22.2	23.05	23.10	-11.2	11,655	-0.10%
2021/08/10	1	23.00	2	22.95	23.00	-1	11,701	-0.01%
2021/08/06	0.1	23.05	0	0.00	23.00	0.1	12,215	0.00%
2021/08/05	6.5	22.96	1	23.00	23.10	5.5	12,567	0.04%
2021/08/04	0	0.00	1.3	22.99	23.00	-1.3	13,387	-0.01%
2021/08/03	3	22.95	1.2	22.95	23.00	1.8	13,574	0.01%
2021/08/02	0	0.00	1	22.80	22.95	-1	13,711	-0.01%
2021/07/29	2.5	22.81	0	0.00	22.90	2.5	13,733	0.02%
2021/07/28	0	0.00	7.1	22.78	22.80	-7.1	13,804	-0.05%
2021/07/27	0.1	22.90	1	22.85	22.90	-0.9	14,110	-0.01%
2021/07/26	1.3	22.82	0	0.00	22.85	1.3	14,583	0.01%
2021/07/23	0	0.00	1	23.05	23.00	-1	14,578	-0.01%
2021/07/22	0	0.00	0.5	22.85	22.95	-0.5	14,534	0.00%
2021/07/20	23	22.80	1	22.85	22.75	22	14,656	0.15%
2021/07/19	0	0.00	6	22.99	23.00	-6	14,673	-0.04%
2021/07/15	2	22.90	1.1	22.85	22.85	1	14,887	0.01%
2021/07/14	0.5	22.80	5	22.84	22.90	-4.5	14,975	-0.03%
2021/07/13	0	0.00	2	22.80	22.80	-2	15,143	-0.01%
2021/07/12	0.3	22.75	11.1	22.75	22.70	-10.8	15,188	-0.07%
2021/07/09	0.1	22.55	4	22.64	22.65	-3.9	15,270	-0.03%
2021/07/08	4.1	22.57	0	0.00	22.55	4.1	15,284	0.03%
2021/07/07	0	0.00	0	22.50	22.50	0	15,334	0.00%
2021/07/06	1.3	22.55	0.3	22.60	22.60	1	15,402	0.01%
2021/07/05	0	0.00	3	22.48	22.60	-3	15,468	-0.02%
2021/07/02	2	22.48	0.4	22.50	22.45	1.6	15,504	0.01%
2021/06/30	1.1	22.51	7	22.61	22.70	-5.9	15,659	-0.04%
2021/06/29	0	0.00	2	22.55	22.55	-2	15,697	-0.01%
2021/06/28	2	22.50	4	22.60	22.60	-2	15,821	-0.01%
2021/06/25	0	0.00	8	22.50	22.45	-8	15,888	-0.05%
2021/06/24	0	0.00	1	22.40	22.35	-1	16,016	-0.01%
2021/06/23	1	22.40	3	22.48	22.40	-2	16,136	-0.01%
2021/06/22	0	22.30	7.4	22.29	22.25	-7.3	16,061	-0.05%
2021/06/18	1	22.20	1	22.25	22.10	0	16,007	0.00%
2021/06/17	0	0.00	1.2	22.17	22.30	-1.2	15,716	-0.01%
2021/06/16	0	0.00	24.3	22.25	22.30	-24.3	16,117	-0.15%
2021/06/11	0	0.00	1	22.15	22.20	-1	16,403	-0.01%
2021/06/10	5.3	22.05	0	0.00	22.10	5.3	16,643	0.03%
2021/06/09	5	22.05	1	22.10	22.10	4	16,750	0.02%
2021/06/08	1.1	22.10	5	22.15	22.15	-3.9	16,868	-0.02%
2021/06/07	13	22.13	54	22.10	22.10	-41	17,111	-0.24%
2021/06/04	0	0.00	1	22.25	22.25	-1	17,260	-0.01%
2021/06/03	0	0.00	0.1	22.30	22.25	-0.1	17,736	0.00%
2021/06/02	16	22.16	14	22.29	22.30	2	17,919	0.01%
2021/06/01	0	0.00	7	22.11	22.20	-7	17,974	-0.04%
2021/05/31	0	0.00	4	22.00	22.00	-4	18,220	-0.02%
2021/05/28	7.3	21.70	8	21.74	21.85	-0.8	18,356	0.00%
2021/05/27	2.1	21.56	3	21.65	21.70	-0.9	18,689	0.00%
2021/05/26	0	0.00	1	21.75	21.80	-1	18,767	-0.01%
2021/05/25	0	0.00	2.9	21.73	21.75	-2.9	18,950	-0.02%
2021/05/24	5	21.44	3	21.50	21.50	2	18,997	0.01%
2021/05/21	3	21.65	10	21.88	21.65	-7	19,245	-0.04%
2021/05/20	10	21.56	0	0.00	21.55	10	19,338	0.05%
2021/05/19	0.5	21.65	3	21.65	21.65	-2.5	19,349	-0.01%
2021/05/18	1	21.60	8	21.53	21.65	-7	19,349	-0.04%
2021/05/17	13.1	21.32	6	21.29	21.10	7.1	19,591	0.04%
2021/05/14	3.5	21.60	1	21.55	21.70	2.5	19,253	0.01%
2021/05/13	14	21.50	7	21.27	21.45	7	19,039	0.04%
2021/05/12	28.8	21.64	17	21.64	21.50	11.8	18,657	0.06%
2021/05/11	6.9	22.44	15.5	22.51	22.40	-8.6	17,762	-0.05%
2021/05/10	26	22.74	6.1	22.79	22.80	19.9	17,585	0.11%
2021/05/07	2	22.45	5	22.43	22.50	-3	17,731	-0.02%
2021/05/06	0.4	22.40	0	0.00	22.35	0.4	17,811	0.00%
2021/05/05	28.3	22.24	7	22.16	22.20	21.3	17,760	0.12%
2021/05/04	17.6	22.22	2	22.45	22.25	15.6	17,799	0.09%
2021/05/03	52	22.41	41	22.37	22.40	11	17,488	0.06%
2021/04/29	4.6	22.97	25	22.95	22.90	-20.4	17,233	-0.12%
2021/04/28	33.1	22.90	47.3	22.92	23.00	-14.2	17,252	-0.08%
2021/04/27	12	22.91	0	0.00	22.95	12	17,516	0.07%
2021/04/26	10.5	22.80	12	22.90	23.00	-1.5	17,539	-0.01%
2021/04/23	27.7	22.75	0	0.00	22.75	27.7	17,481	0.16%
2021/04/22	19.3	22.89	4	22.95	22.90	15.2	17,542	0.09%
2021/04/21	18.3	22.92	46.3	22.95	22.90	-28.1	17,411	-0.16%
2021/04/20	11.2	22.90	10	22.92	22.90	1.2	17,307	0.01%
2021/04/19	31.8	22.86	3	22.93	23.00	28.8	17,248	0.17%
2021/04/16	7.1	22.54	7	22.59	22.70	0.1	17,151	0.00%
2021/04/15	0	0.00	10	22.47	22.50	-10	17,364	-0.06%
2021/04/14	1	22.25	4	22.30	22.25	-3	17,322	-0.02%
2021/04/13	6	22.20	2	22.25	22.25	4	17,373	0.02%
2021/04/12	11.1	22.10	28.1	22.13	22.15	-17	17,373	-0.10%
2021/04/09	5	22.05	10	22.06	22.10	-5	17,436	-0.03%
2021/04/08	12	22.12	2	22.10	22.10	10	17,463	0.06%
2021/04/07	0.1	22.15	48	22.15	22.20	-48	17,684	-0.27%
2021/04/06	0	0.00	27.2	22.05	22.10	-27.2	17,678	-0.15%
2021/04/01	48.6	22.12	11	22.08	22.05	37.6	17,607	0.21%
2021/03/31	2	22.20	90.1	22.20	22.20	-88.1	17,499	-0.50%
2021/03/30	10.9	22.11	2	22.30	22.25	8.9	17,349	0.05%
2021/03/29	0	22.10	2	22.15	22.20	-2	17,225	-0.01%
2021/03/26	2.1	22.05	7	22.06	22.05	-4.9	17,110	-0.03%
2021/03/25	0.4	21.95	2	22.03	22.05	-1.6	16,997	-0.01%
2021/03/24	40.7	21.85	13	21.88	21.90	27.7	17,042	0.16%
2021/03/23	14.2	21.85	0.2	21.85	21.85	14	17,006	0.08%
2021/03/22	0.1	21.70	13	21.80	21.85	-12.9	17,098	-0.08%
2021/03/19	37.1	21.74	4	21.79	21.50	33.1	17,165	0.19%
2021/03/18	3	21.90	5	21.90	21.95	-2	16,788	-0.01%
2021/03/17	28.1	21.92	35	21.99	21.90	-6.9	16,831	-0.04%
2021/03/16	8	22.06	17	22.09	22.15	-9	16,770	-0.05%
2021/03/15	3	21.90	2	21.88	21.95	1	17,043	0.01%
2021/03/12	3	21.55	6	21.58	21.75	-3	17,330	-0.02%
2021/03/11	10.2	21.70	23.1	21.73	21.60	-12.9	17,493	-0.07%
2021/03/10	0	0.00	15	21.57	21.60	-15	17,361	-0.09%
2021/03/09	0	0.00	23	21.42	21.50	-23	17,252	-0.13%
2021/03/08	2	21.10	0	0.00	21.10	2	16,883	0.01%
2021/03/05	10	21.02	0	0.00	21.10	10	16,766	0.06%
2021/03/04	6	21.14	0	0.00	21.05	6	17,400	0.03%
2021/03/03	7	21.26	0	0.00	21.25	7	17,280	0.04%
2021/03/02	4.1	21.20	14	21.34	21.15	-9.9	17,097	-0.06%
2021/02/26	9.5	21.05	0	0.00	20.85	9.5	16,741	0.06%
2021/02/25	31.2	21.22	3	21.30	21.35	28.2	16,235	0.17%
2021/02/24	12	21.15	48.1	21.25	21.10	-36.1	16,143	-0.22%
2021/02/23	2	20.85	9	21.00	21.10	-7	16,111	-0.04%
2021/02/22	11	20.87	5	20.90	20.80	6	15,976	0.04%
2021/02/19	0.1	20.90	10	20.85	20.90	-9.9	16,074	-0.06%
2021/02/18	2	20.83	0	0.00	20.85	2	16,145	0.01%
2021/02/17	11	20.75	0.7	20.80	20.80	10.3	16,250	0.06%
2021/02/05	1.7	20.62	1	20.60	20.60	0.7	15,959	0.00%
2021/02/04	0.1	20.50	5	20.42	20.40	-4.9	16,049	-0.03%
2021/02/03	0.6	20.50	0	0.00	20.40	0.6	16,418	0.00%
2021/02/02	1.3	20.50	3	20.40	20.40	-1.7	16,717	-0.01%
2021/02/01	63	20.35	1.1	20.45	20.30	61.9	16,805	0.37%
2021/01/29	7.1	20.23	1	20.20	20.20	6.1	16,838	0.04%
2021/01/28	3	20.33	3	20.35	20.35	0	16,605	0.00%
2021/01/27	0.1	20.50	0	0.00	20.40	0.1	16,491	0.00%
2021/01/26	2	20.50	2	20.45	20.45	0	16,490	0.00%
2021/01/25	0	0.00	5	20.60	20.70	-5	16,461	-0.03%
2021/01/22	12.1	20.41	0	0.00	20.40	12.1	16,638	0.07%
2021/01/21	5.9	20.57	0	0.00	20.50	5.9	16,522	0.04%
2021/01/20	24.1	20.67	17.1	20.70	20.50	7	16,491	0.04%
2021/01/19	16	20.93	0	0.00	20.90	16	16,147	0.10%
2021/01/18	26.4	20.91	0.5	21.05	20.95	25.9	16,144	0.16%
2021/01/15	19.9	21.19	14.2	21.21	21.05	5.7	16,036	0.04%
2021/01/14	0	0.00	10	21.30	21.30	-10	16,029	-0.06%
2021/01/13	5.1	21.23	0.3	21.30	21.25	4.8	16,070	0.03%
2021/01/12	11	21.27	0	0.00	21.30	11	16,086	0.07%
2021/01/11	4	21.44	4	21.50	21.50	0	16,130	0.00%
2021/01/08	6.5	21.26	9.1	21.35	21.50	-2.6	16,091	-0.02%
2021/01/07	0	0.00	6	21.15	21.25	-6	15,881	-0.04%
2021/01/06	4	21.11	0	0.00	21.00	4	15,806	0.03%
2021/01/05	0	0.00	28	21.10	21.25	-28	15,685	-0.18%
2021/01/04	117	21.20	0.4	21.21	21.10	116.6	15,707	0.74%	大買/鉅額交易
2020/12/31	1	21.25	3	21.32	21.35	-2	15,600	-0.01%
2020/12/30	6	20.98	10	21.15	21.35	-4	15,531	-0.03%
2020/12/29	1	20.80	1	20.85	20.90	0	15,347	0.00%
2020/12/28	1	20.80	77	20.80	20.80	-76	15,271	-0.50%
2020/12/25	14	20.79	1	20.75	20.80	13	15,315	0.08%
2020/12/24	40.9	20.70	0	0.00	20.70	40.9	15,388	0.27%
2020/12/23	19.2	20.70	0	0.00	20.70	19.2	15,549	0.12%
2020/12/22	7.1	20.73	0.5	20.80	20.70	6.6	15,733	0.04%
2020/12/21	22.1	20.80	1	20.76	20.80	21	16,113	0.13%
2020/12/18	0.4	20.75	2	20.75	20.75	-1.6	16,333	-0.01%
2020/12/17	1.5	20.73	2	20.65	20.70	-0.5	16,399	0.00%
2020/12/16	0	0.00	2	20.70	20.75	-2	16,431	-0.01%
2020/12/15	4	20.58	0	0.00	20.60	4	16,446	0.02%
2020/12/14	9.1	20.71	0	0.00	20.65	9.1	16,425	0.06%
2020/12/11	10	20.77	0	0.00	20.85	10	16,384	0.06%
2020/12/10	6	20.58	0	0.00	20.60	6	16,209	0.04%
2020/12/09	10	20.49	10.4	20.48	20.60	-0.4	15,936	0.00%
2020/12/08	21.2	20.83	4.3	20.85	20.85	16.9	15,427	0.11%
2020/12/07	9.1	21.20	10	21.21	21.30	-0.9	15,022	-0.01%
2020/12/04	18.1	21.32	0	0.00	21.35	18.1	14,919	0.12%
2020/12/03	6.1	21.24	0.5	21.30	21.25	5.6	14,870	0.04%
2020/12/02	4	21.21	0	0.00	21.35	4	14,919	0.03%
2020/12/01	1.9	21.32	0	0.00	21.40	1.9	15,101	0.01%
2020/11/30	4	21.29	0	0.00	21.30	4	15,230	0.03%
2020/11/27	3	21.35	32	21.40	21.40	-29	14,897	-0.19%
2020/11/26	19	21.38	18	21.43	21.50	1	14,990	0.01%
2020/11/25	31	21.45	33	21.51	21.50	-2	15,331	-0.01%
2020/11/24	3	21.50	4	21.55	21.50	-1	15,346	-0.01%
2020/11/23	0	0.00	20.1	21.60	21.60	-20.1	15,409	-0.13%
2020/11/20	1.1	21.60	3	21.65	21.60	-1.9	15,382	-0.01%
2020/11/19	5	21.65	0	0.00	21.70	5	15,365	0.03%
2020/11/18	4	21.71	49	21.79	21.80	-45.1	15,276	-0.29%
2020/11/17	1	21.60	6	21.64	21.65	-5	15,116	-0.03%
2020/11/16	0.2	21.60	13.1	21.58	21.65	-12.9	15,413	-0.08%
2020/11/13	7	21.27	0	0.00	21.50	7	15,386	0.05%
2020/11/12	8.1	21.54	0.5	21.45	21.40	7.6	15,490	0.05%
2020/11/11	8	21.63	5	21.69	21.75	3	15,461	0.02%
2020/11/10	6	21.35	40.3	21.37	21.45	-34.3	15,358	-0.22%
2020/11/09	5.3	21.00	3	21.07	21.05	2.3	15,268	0.02%
2020/11/06	5.9	20.71	2	20.78	20.90	3.9	15,375	0.03%
2020/11/05	1	20.70	25	20.69	20.80	-24	15,553	-0.15%
2020/11/04	1	20.50	0.3	20.60	20.50	0.7	15,732	0.00%
2020/11/03	0	0.00	23	20.40	20.60	-23	17,096	-0.13%
2020/11/02	0	0.00	4	20.25	20.45	-4	17,755	-0.02%
2020/10/30	15	20.08	2	20.15	20.05	13	18,137	0.07%
2020/10/29	12	20.16	0	0.00	20.15	12	18,163	0.07%
2020/10/28	30	20.23	0	20.45	20.30	30	18,424	0.16%
2020/10/27	0	20.40	1	20.30	20.40	-1	18,600	-0.01%
2020/10/26	1	20.35	0	0.00	20.40	1	19,031	0.01%
2020/10/23	2.7	20.33	0.2	20.40	20.30	2.5	19,443	0.01%
2020/10/22	12	20.29	1	20.30	20.40	11	19,734	0.06%
2020/10/21	5.1	20.20	2	20.25	20.20	3.1	19,868	0.02%
2020/10/20	8	20.32	0	0.00	20.25	8	19,924	0.04%
2020/10/19	5	20.35	42	20.35	20.35	-37	19,994	-0.19%
2020/10/16	9.7	20.40	20	20.45	20.30	-10.3	20,192	-0.05%
2020/10/15	0.2	20.55	0	0.00	20.45	0.2	20,375	0.00%
2020/10/14	21	20.65	4	20.65	20.60	17	20,450	0.08%
2020/10/13	8	20.55	13	20.65	20.65	-5	20,613	-0.02%
2020/10/12	8	20.70	0	0.00	20.75	8	20,746	0.04%
2020/10/08	13	20.70	0	0.00	20.80	13	20,795	0.06%
2020/10/07	1	20.80	2	20.80	20.70	-1	20,850	0.00%
2020/10/06	3	20.75	0.3	20.95	20.85	2.7	21,024	0.01%
2020/10/05	0	0.00	2	20.55	20.65	-2	21,185	-0.01%
2020/09/30	5	20.60	0	0.00	20.55	5	21,281	0.02%
2020/09/29	13	20.65	2	20.63	20.60	11	21,381	0.05%
2020/09/28	4	20.38	18	20.39	20.60	-14	21,493	-0.07%
2020/09/25	72.6	20.28	76	20.10	20.15	-3.4	21,576	-0.02%
2020/09/24	53	19.95	115.1	19.96	19.90	-62.1	21,593	-0.29%	大賣/
2020/09/23	37	20.23	1	20.20	20.20	36	21,306	0.17%
2020/09/22	64.7	20.55	72	20.48	20.45	-7.3	21,229	-0.03%
2020/09/21	54	20.79	76.2	20.85	20.70	-22.2	21,153	-0.10%
2020/09/18	9	20.85	8	20.86	20.90	1	21,191	0.00%
2020/09/17	62	20.98	0	0.00	20.85	62	21,134	0.29%
2020/09/16	0.2	21.10	11	21.00	21.05	-10.8	21,189	-0.05%
2020/09/15	4	20.90	1	20.90	21.00	3	21,158	0.01%
2020/09/14	0	0.00	1	20.90	20.90	-1	21,452	0.00%
2020/09/11	1	20.80	0	0.00	20.90	1	21,704	0.00%
2020/09/10	2.1	20.88	0.5	21.00	20.90	1.6	21,867	0.01%
2020/09/09	4	20.73	0	0.00	20.90	4	22,015	0.02%
2020/09/08	77	20.85	2	20.85	20.95	75	22,113	0.34%
2020/09/07	3	20.82	0.9	20.95	20.85	2.1	22,380	0.01%
2020/09/04	16	20.73	0	0.00	20.70	16	22,636	0.07%
2020/09/03	43.2	20.93	0	0.00	20.90	43.2	22,626	0.19%
2020/09/02	54	20.99	0	0.00	20.95	54	22,613	0.24%
2020/09/01	23	21.15	2	21.15	21.15	21	22,376	0.09%
2020/08/31	37	21.44	1	21.25	21.25	36	22,326	0.16%
2020/08/28	1	21.25	112	21.30	21.40	-111	22,284	-0.50%	大賣/鉅額交易
2020/08/27	4.6	21.31	4	21.38	21.25	0.6	22,554	0.00%
2020/08/26	3	21.37	1	21.35	21.40	2	22,568	0.01%
2020/08/25	0.6	21.50	0	0.00	21.40	0.6	22,686	0.00%
2020/08/24	38	21.38	0	0.00	21.35	38	23,389	0.16%
2020/08/21	3	21.55	0	0.00	21.55	3	23,510	0.01%
2020/08/20	37	21.47	0.6	21.50	21.35	36.4	23,586	0.15%
2020/08/19	6	21.87	0	0.00	21.80	6	23,248	0.03%
2020/08/18	0	0.00	9	21.70	21.85	-9	23,146	-0.04%
2020/08/17	2.7	21.71	1	21.75	21.85	1.7	23,119	0.01%
2020/08/14	12	21.65	1	21.70	21.65	11	23,106	0.05%
2020/08/13	3	21.83	8	21.86	21.85	-5	22,898	-0.02%
2020/08/12	18.1	21.78	1	21.80	21.80	17.1	22,848	0.07%
2020/08/11	11	21.93	16	21.95	21.90	-5	22,657	-0.02%
2020/08/10	9	22.06	20	22.05	22.05	-11	22,512	-0.05%
2020/08/07	45.1	22.06	27	22.07	22.05	18.1	22,375	0.08%
2020/08/06	55.3	23.81	48	23.78	23.90	7.3	21,100	0.03%
2020/08/05	19	23.66	0	0.00	23.70	19	20,604	0.09%
2020/08/04	8	23.48	10	23.40	23.45	-2	20,273	-0.01%
2020/08/03	25	23.42	1	23.40	23.35	24	20,124	0.12%
2020/07/31	9	23.67	6	23.61	23.60	3	19,865	0.02%
2020/07/30	2	23.73	22	23.75	23.80	-20	19,824	-0.10%
2020/07/29	4	23.56	23.6	23.59	23.55	-19.6	19,509	-0.10%
2020/07/28	4	23.10	5.1	23.05	23.15	-1.1	19,384	-0.01%
2020/07/27	14	23.07	70	23.19	23.00	-56	19,502	-0.29%
2020/07/24	43	23.31	20	23.30	23.25	23	19,610	0.12%
2020/07/23	1	23.40	0	0.00	23.40	1	19,689	0.01%
2020/07/22	1	23.30	2	23.45	23.50	-1	19,983	-0.01%
2020/07/21	5	23.27	1	23.30	23.20	4	20,274	0.02%
2020/07/20	8	23.05	11	23.15	23.10	-3	20,291	-0.01%
2020/07/17	0.3	23.10	1.7	23.10	23.10	-1.4	20,389	-0.01%
2020/07/16	21	23.06	1	23.00	23.00	20	20,541	0.10%
2020/07/15	5.2	23.00	0	0.00	23.10	5.2	20,460	0.03%
2020/07/14	1	23.00	0	0.00	22.95	1	20,634	0.00%
2020/07/13	16.1	23.00	0	0.00	23.00	16.1	20,771	0.08%
2020/07/10	10	23.00	4.7	22.97	23.00	5.3	20,880	0.03%
2020/07/09	1	23.15	0	0.00	23.10	1	20,974	0.00%
2020/07/08	10	23.15	0	23.15	23.15	10	21,036	0.05%
2020/07/07	30	23.38	33	23.15	23.20	-3	21,085	-0.01%
2020/07/06	85	23.13	0	23.25	23.25	85	21,036	0.40%
2020/07/03	1	22.95	10	22.95	22.95	-9	20,969	-0.04%
2020/07/02	5	22.85	5	22.90	22.90	0	21,013	0.00%
2020/07/01	2	22.70	4	22.79	22.75	-2	21,091	-0.01%
2020/06/30	12.1	22.70	15	22.70	22.65	-2.9	21,044	-0.01%
2020/06/29	45	22.56	43	22.55	22.65	2	21,241	0.01%
2020/06/24	15.2	22.77	3	22.70	22.70	12.2	21,403	0.06%
2020/06/23	2.2	22.68	3	22.70	22.75	-0.8	21,747	0.00%
2020/06/22	0	0.00	1	22.55	22.65	-1	21,869	0.00%
2020/06/19	24.5	22.51	0	0.00	22.50	24.5	22,331	0.11%
2020/06/18	41	22.65	3	22.62	22.60	38	22,537	0.17%
2020/06/16	9	22.81	12	22.98	22.75	-3	23,541	-0.01%
2020/06/15	19.1	22.70	30	22.60	22.60	-10.9	24,996	-0.04%
2020/06/12	5	22.68	12	22.85	22.85	-7	25,738	-0.03%
2020/06/11	19	23.27	16	23.10	23.00	3	26,333	0.01%
2020/06/10	0	0.00	4	23.48	23.50	-4	26,541	-0.02%
2020/06/09	1	23.10	0	0.00	23.10	1	27,478	0.00%
2020/06/08	0	0.00	26	23.20	23.20	-26	28,057	-0.09%
2020/06/05	1	23.10	12	23.08	23.15	-11	28,075	-0.04%
2020/06/04	2	23.15	2	23.15	23.15	0	28,505	0.00%
2020/06/03	2	23.13	1	23.20	23.20	1	28,829	0.00%
2020/05/28	9	22.53	6	22.40	22.50	3	28,147	0.01%
2020/05/27	6	22.60	24	22.38	22.60	-18	28,477	-0.06%
2020/05/26	0	0.00	3	22.40	22.30	-3	28,564	-0.01%
2020/05/25	2	21.83	1	22.05	22.10	1	28,663	0.00%
2020/05/22	4	22.00	0	0.00	21.95	4	28,784	0.01%
2020/05/21	0.8	22.20	2	22.10	22.20	-1.2	28,738	0.00%
2020/05/20	11	22.05	30	22.05	22.10	-19	28,722	-0.07%
2020/05/19	0	0.00	5.8	22.19	22.10	-5.8	28,825	-0.02%
2020/05/15	6.2	21.87	1	21.90	21.80	5.2	28,813	0.02%
2020/05/14	20	21.86	0	0.00	21.90	20	28,788	0.07%
2020/05/13	3	21.95	1	21.90	21.95	2	28,675	0.01%
2020/05/12	20	21.98	7	21.97	21.95	13	28,629	0.05%
2020/05/11	3	22.03	0	0.00	22.00	3	28,507	0.01%
2020/05/08	7	21.89	2	21.90	21.75	5	28,415	0.02%
2020/05/07	5.2	21.82	0	0.00	21.75	5.2	28,399	0.02%
2020/05/06	35	21.61	5	21.60	21.65	30	28,314	0.11%
2020/05/05	55	21.90	2	21.90	21.80	53	28,213	0.19%
2020/05/04	16	21.60	12	21.58	21.65	4	28,264	0.01%
2020/04/30	18	22.12	21	22.09	22.05	-3	28,054	-0.01%
2020/04/29	8	21.69	8	21.71	21.65	0	27,876	0.00%
2020/04/28	2	21.25	4	21.25	21.30	-2	27,816	-0.01%
2020/04/27	18	21.00	0	0.00	21.00	18	28,550	0.06%
2020/04/24	7	20.59	0	0.00	20.60	7	28,270	0.02%
2020/04/23	28	19.91	0	0.00	19.95	28	27,791	0.10%
2020/04/22	6	19.95	0	20.05	19.95	6	27,573	0.02%
2020/04/21	4	20.10	0	0.00	20.10	4	27,350	0.01%
2020/04/20	2	20.85	2	20.88	20.85	0	27,149	0.00%
2020/04/17	9	21.23	10.1	21.25	21.00	-1.1	27,172	0.00%
2020/04/16	5	20.98	0	0.00	21.10	5	26,963	0.02%
2020/04/15	32.2	21.20	1	21.10	21.20	31.2	26,808	0.12%
2020/04/14	0	0.00	3	20.70	21.00	-3	26,794	-0.01%
2020/04/13	16	20.35	29	20.23	20.35	-13	26,476	-0.05%
2020/04/10	5	20.58	2	20.60	20.60	3	26,350	0.01%
2020/04/09	0	0.00	16	20.12	20.15	-16	26,141	-0.06%
2020/04/08	6	19.94	0	0.00	19.95	6	26,046	0.02%
2020/04/07	20.1	19.85	6	19.88	19.75	14.1	25,842	0.05%
2020/04/06	0	0.00	1	19.50	19.50	-1	25,612	0.00%
2020/04/01	3.4	19.52	0	0.00	19.50	3.4	25,371	0.01%
2020/03/31	5	19.65	0	0.00	19.65	5	25,177	0.02%
2020/03/30	2	19.53	37	19.55	19.60	-35	24,766	-0.14%
2020/03/27	6	19.85	4	19.85	19.85	2	24,421	0.01%
2020/03/26	1	19.45	8	19.22	19.45	-7	23,970	-0.03%
2020/03/25	11	19.49	6	19.39	19.50	5	23,915	0.02%
2020/03/24	5.2	18.78	33.5	18.79	18.60	-28.3	23,630	-0.12%
2020/03/23	9.1	18.02	3	18.25	17.95	6.1	23,369	0.03%
2020/03/20	48.1	18.41	1	18.50	18.65	47.1	23,198	0.20%
2020/03/19	74	17.48	28.5	17.39	17.25	45.5	22,229	0.20%
2020/03/18	78	19.17	35.4	19.14	19.05	42.6	20,736	0.21%
2020/03/17	37	19.41	49	19.40	19.45	-12	19,882	-0.06%
2020/03/16	49	20.49	83.6	20.21	20.10	-34.6	18,962	-0.18%
2020/03/13	79	20.92	19	20.39	21.15	60	18,356	0.33%
2020/03/12	15	21.80	24	22.09	21.80	-9	17,142	-0.05%
2020/03/11	3	22.62	2	22.65	22.65	1	16,380	0.01%
2020/03/10	4	22.66	1	22.40	22.60	3	16,170	0.02%
2020/03/09	15	22.70	3	22.50	22.70	12	15,642	0.08%
2020/03/06	3	23.25	0	0.00	23.25	3	15,037	0.02%
2020/03/04	6	23.38	0	0.00	23.50	6	14,668	0.04%
2020/03/03	2	23.40	0	0.00	23.50	2	14,488	0.01%
2020/03/02	15	23.28	4.2	23.30	23.20	10.8	14,264	0.08%
2020/02/27	7	23.74	0	0.00	23.70	7	14,559	0.05%
2020/02/26	2	23.80	3	23.85	23.90	-1	14,324	-0.01%
2020/02/25	0	0.00	6.8	23.92	24.00	-6.8	14,066	-0.05%
2020/02/24	3	24.08	0	0.00	24.10	3	13,918	0.02%
2020/02/21	10	24.50	0.1	24.50	24.40	9.9	13,810	0.07%
2020/02/20	3	24.50	0	0.00	24.50	3	13,714	0.02%
2020/02/19	0	0.00	3	24.55	24.60	-3	13,555	-0.02%
2020/02/18	5	24.35	59.3	24.34	24.40	-54.3	13,428	-0.40%
2020/02/17	0.4	24.25	4	24.08	24.20	-3.6	13,343	-0.03%
2020/02/14	0.1	24.10	1	24.05	24.10	-0.9	13,343	-0.01%
2020/02/13	6	24.06	3.1	24.07	24.10	2.9	13,349	0.02%
2020/02/12	6	24.08	0	0.00	24.00	6	13,399	0.04%
2020/02/11	1	24.10	0	0.00	24.10	1	13,312	0.01%
2020/02/10	0	0.00	7	23.98	24.05	-7	13,321	-0.05%
2020/02/07	1	24.00	3	24.00	24.10	-2	13,408	-0.01%
2020/02/06	0	0.00	2	24.10	24.15	-2	13,448	-0.01%
2020/02/05	0.4	23.85	10.1	23.80	23.80	-9.7	13,457	-0.07%
2020/02/04	4	23.48	0	0.00	23.55	4	13,309	0.03%
2020/02/03	10	23.22	7	23.13	23.45	3	13,336	0.02%
2020/01/31	7.4	23.64	65	23.76	23.60	-57.6	13,143	-0.44%
2020/01/30	22	23.66	90.4	23.71	23.50	-68.4	12,848	-0.53%
2020/01/20	0	0.00	1	24.50	24.55	-1	11,839	-0.01%
2020/01/17	0	0.00	5	24.05	24.35	-5	11,632	-0.04%
2020/01/16	1	23.95	3	24.00	24.00	-2	11,577	-0.02%
2020/01/15	2.2	23.95	4	23.95	24.00	-1.8	11,652	-0.02%
2020/01/14	0	0.00	2	23.95	24.00	-2	11,648	-0.02%
2020/01/13	0	0.00	6	23.75	23.90	-6	11,468	-0.05%
2020/01/10	3	23.50	2	23.50	23.60	1	11,338	0.01%
2020/01/09	2	23.35	3	23.40	23.50	-1	11,236	-0.01%
2020/01/08	6	23.23	14.1	23.25	23.25	-8.1	11,153	-0.07%
2020/01/07	11	23.59	0	0.00	23.55	11	10,817	0.10%
2020/01/06	2	23.70	0	0.00	23.70	2	10,787	0.02%
2020/01/03	0	0.00	1	23.80	23.85	-1	10,770	-0.01%
2020/01/02	0.1	23.75	0	0.00	23.70	0.1	10,775	0.00%
2019/12/31	3	23.73	0	0.00	23.70	3	10,678	0.03%
2019/12/27	1	23.85	0	0.00	23.95	1	10,620	0.01%
2019/12/26	0	0.00	2	23.85	23.85	-2	10,649	-0.02%
2019/12/25	0	0.00	3.3	23.80	23.85	-3.3	10,913	-0.03%
2019/12/24	0	0.00	1	23.80	23.85	-1	11,117	-0.01%
2019/12/20	0	0.00	2.7	23.96	23.90	-2.7	11,508	-0.02%
2019/12/19	1	23.85	10	24.00	24.00	-9	11,463	-0.08%
2019/12/18	4	23.95	2	23.55	23.90	2	11,314	0.02%
2019/12/17	0	0.00	1	23.45	23.60	-1	11,273	-0.01%
2019/12/13	0	0.00	5	23.18	23.30	-5	11,039	-0.05%
2019/12/12	0.2	23.10	0	0.00	23.10	0.2	10,927	0.00%
2019/12/09	0	0.00	1	22.95	23.00	-1	11,082	-0.01%
2019/12/06	1	22.85	0	0.00	22.95	1	11,363	0.01%
2019/12/03	1	22.95	1	23.00	23.00	0	11,580	0.00%
2019/12/02	1	22.95	0	0.00	22.90	1	11,616	0.01%
2019/11/29	2	22.90	6	22.90	22.95	-4	11,612	-0.03%
2019/11/28	0	0.00	5	23.00	23.00	-5	11,593	-0.04%
2019/11/27	0	0.00	4	23.00	23.00	-4	11,783	-0.03%
2019/11/26	1	22.70	1	22.95	23.00	0	11,788	0.00%
2019/11/25	0.4	22.90	6	22.85	22.80	-5.6	10,965	-0.05%
2019/11/22	0	0.00	5	22.80	22.90	-5	11,170	-0.04%
2019/11/21	1	22.65	0	0.00	22.65	1	11,226	0.01%
2019/11/20	0	0.00	1	22.80	22.90	-1	11,233	-0.01%
2019/11/19	3	22.83	0.1	22.90	22.90	2.9	11,302	0.03%
2019/11/18	0	0.00	5.4	22.62	22.80	-5.4	11,331	-0.05%
2019/11/15	5	22.65	1	22.60	22.60	4	11,356	0.04%
2019/11/14	0	0.00	15	22.65	22.60	-15	11,438	-0.13%
2019/11/13	0.5	22.70	0	0.00	22.60	0.5	11,539	0.00%
2019/11/12	2	22.80	4.1	22.80	22.80	-2.1	11,527	-0.02%
2019/11/11	0	0.00	3	22.70	22.80	-3	11,606	-0.03%
2019/11/08	0	0.00	3	22.77	22.80	-3	11,848	-0.03%
2019/11/07	0	0.00	4	22.71	22.75	-4	12,405	-0.03%
2019/11/06	1.6	22.77	3.8	22.77	22.75	-2.2	12,798	-0.02%
2019/11/05	2	22.60	8	22.65	22.75	-6	12,933	-0.05%
2019/11/04	0	0.00	21	22.60	22.70	-21	13,020	-0.16%
2019/11/01	0	0.00	22.6	22.40	22.50	-22.6	13,185	-0.17%
2019/10/31	15	22.38	1	22.35	22.35	14	13,385	0.10%
2019/10/29	2	22.25	0	0.00	22.30	2	13,517	0.01%
2019/10/24	1	22.10	0	0.00	22.20	1	13,792	0.01%
2019/10/22	7	22.06	1	22.20	22.25	6	13,707	0.04%
2019/10/14	1	22.00	2	22.03	22.05	-1	13,958	-0.01%
2019/10/09	6	21.91	0	0.00	21.85	6	13,990	0.04%
2019/10/08	1	22.00	6	22.01	22.10	-5	13,947	-0.04%
2019/10/03	1.1	21.86	0	0.00	21.80	1.1	14,166	0.01%
2019/10/02	0.1	22.10	6	22.00	21.95	-5.9	14,160	-0.04%
2019/10/01	1	21.95	1	22.15	22.05	0	14,155	0.00%
2019/09/27	0	0.00	0.2	21.95	21.80	-0.2	13,955	0.00%
2019/09/26	2	21.95	0	0.00	21.95	2	13,866	0.01%
2019/09/25	1	21.95	4	22.06	22.10	-3	13,860	-0.02%
2019/09/24	1	22.10	0	22.20	22.15	1	13,610	0.01%
2019/09/23	1	22.40	15	22.45	22.20	-14	13,511	-0.10%
2019/09/20	9	22.25	5	22.30	22.40	4	13,608	0.03%
2019/09/19	2	22.25	0.4	22.35	22.25	1.6	13,402	0.01%
2019/09/18	7	22.21	20	22.20	22.25	-13	13,475	-0.10%
2019/09/17	1	22.10	1.6	22.15	22.20	-0.6	13,455	0.00%
2019/09/16	0.3	22.15	0.5	22.15	22.10	-0.3	13,651	0.00%
2019/09/12	1	22.05	0	0.00	22.00	1	13,649	0.01%
2019/09/11	0	0.00	74.7	21.95	22.00	-74.7	13,909	-0.54%
2019/09/10	7	21.89	10	21.90	22.00	-3	13,768	-0.02%
2019/09/09	7.3	21.57	0	0.00	21.65	7.3	13,534	0.05%
2019/09/06	1.6	21.47	0	0.00	21.55	1.6	13,409	0.01%
2019/09/05	37.8	21.41	3	21.47	21.50	34.8	13,401	0.26%
2019/09/04	38	21.30	1	21.40	21.45	37	13,652	0.27%
2019/09/03	3	21.40	37	21.45	21.35	-34	13,704	-0.25%
2019/09/02	9	21.50	0.1	21.70	21.50	8.9	13,908	0.06%
2019/08/30	3	21.40	1	21.35	21.50	2	14,109	0.01%
2019/08/29	9	21.16	0	0.00	21.20	9	14,016	0.06%
2019/08/28	66	21.26	0	0.00	21.20	66	14,105	0.47%
2019/08/27	23	21.15	1	21.10	21.25	22	14,236	0.15%
2019/08/26	6	21.20	0	0.00	21.20	6	14,353	0.04%
2019/08/23	0	0.00	2	21.40	21.45	-2	14,436	-0.01%
2019/08/22	1	21.25	0	0.00	21.35	1	14,497	0.01%
2019/08/21	1	21.20	12	21.25	21.15	-11	14,802	-0.07%
2019/08/20	3	21.33	1	21.35	21.30	2	14,756	0.01%
2019/08/15	0	0.00	1	21.05	21.15	-1	14,743	-0.01%
2019/08/14	4	21.26	0	0.00	21.20	4	14,896	0.03%
2019/08/13	6	21.18	10	21.15	21.15	-4	14,958	-0.03%
2019/08/12	7	21.51	1	21.60	21.55	6	14,659	0.04%
2019/08/08	6	22.77	0.1	22.80	22.80	5.9	14,130	0.04%
2019/08/07	6	22.70	0	0.00	22.70	6	13,781	0.04%
2019/08/06	5	22.70	46	22.70	22.80	-41	13,633	-0.30%
2019/08/05	10	23.00	5	22.90	23.00	5	13,534	0.04%
2019/08/02	22	22.87	0	0.00	22.95	22	13,376	0.16%
2019/07/30	0	0.00	5	23.20	23.25	-5	12,971	-0.04%
2019/07/29	7	23.11	0	0.00	23.10	7	12,951	0.05%
2019/07/26	2	23.10	0	0.00	23.10	2	13,022	0.02%
2019/07/25	3	23.05	0.3	23.10	23.15	2.8	13,305	0.02%
2019/07/24	1	23.10	0	0.00	23.10	1	13,494	0.01%
2019/07/23	0	0.00	21	23.14	23.10	-21	13,579	-0.15%
2019/07/19	5	23.05	0	0.00	23.10	5	13,669	0.04%
2019/07/18	4	23.04	0	0.00	23.05	4	13,691	0.03%
2019/07/16	0	0.00	3	22.95	23.00	-3	13,557	-0.02%
2019/07/15	1.7	22.95	13	22.85	22.90	-11.3	13,661	-0.08%
2019/07/11	0	0.00	1	22.95	22.90	-1	13,821	-0.01%
2019/07/10	0.1	22.85	0.5	22.85	22.85	-0.4	13,815	0.00%
2019/07/05	5	22.75	3	22.83	22.85	2	13,944	0.01%
2019/07/04	0	0.00	0.8	22.75	22.80	-0.8	14,021	-0.01%
2019/07/02	0	0.00	2	22.80	22.80	-2	14,214	-0.01%
2019/07/01	0	0.00	3	22.75	22.75	-3	14,227	-0.02%
2019/06/28	1.1	22.75	0	0.00	22.80	1.1	14,211	0.01%
2019/06/27	0	0.00	1	22.75	22.75	-1	14,267	-0.01%
2019/06/26	5	22.70	0	0.00	22.70	5	14,310	0.03%
2019/06/24	0	0.00	13	22.55	22.70	-13	14,435	-0.09%
2019/06/21	0.1	22.50	0	0.00	22.50	0.1	14,485	0.00%
2019/06/19	0	0.00	2	22.60	22.70	-2	14,359	-0.01%
2019/06/18	1	22.20	1	22.25	22.30	0	14,115	0.00%
2019/06/17	0	0.00	1	22.40	22.20	-1	14,261	-0.01%
2019/06/14	0	0.00	16	22.20	22.20	-16	14,344	-0.11%
2019/06/12	9	21.94	0	0.00	21.95	9	14,568	0.06%
2019/06/11	8	22.65	30	22.68	22.25	-22	14,295	-0.15%
2019/06/10	0	0.00	2	22.70	22.75	-2	14,171	-0.01%
2019/06/06	0	0.00	1.3	22.64	22.70	-1.3	14,044	-0.01%
2019/06/04	0	0.00	23.7	22.48	22.60	-23.7	13,830	-0.17%
2019/06/03	2.2	22.31	0.1	22.35	22.35	2.1	13,739	0.02%
2019/05/31	0	22.45	21	22.30	22.60	-21	13,666	-0.15%
2019/05/30	0	0.00	10	22.45	22.45	-10	13,369	-0.07%
2019/05/29	1.2	22.25	3	22.20	22.30	-1.8	13,525	-0.01%
2019/05/28	0.2	22.20	0	0.00	22.20	0.2	13,567	0.00%
2019/05/27	0	0.00	10	22.10	22.15	-10	13,278	-0.08%
2019/05/24	6	22.00	0	0.00	22.10	6	13,360	0.04%
2019/05/23	0.1	21.95	4	21.95	21.90	-4	13,387	-0.03%
2019/05/22	3	21.90	0	0.00	21.95	3	13,370	0.02%
2019/05/21	0	0.00	2	22.10	22.20	-2	13,414	-0.01%
2019/05/20	9	21.88	1.1	21.90	21.85	7.9	13,181	0.06%
2019/05/16	5	21.50	0	0.00	21.50	5	13,093	0.04%
2019/05/15	1	21.50	0	21.60	21.50	1	13,179	0.01%
2019/05/14	4	21.38	0	0.00	21.40	4	13,298	0.03%
2019/05/13	6	21.55	0	0.00	21.50	6	13,300	0.05%
2019/05/10	0	0.00	60	21.62	21.60	-60	13,452	-0.45%
2019/05/08	0	0.00	44.8	21.85	21.90	-44.8	13,381	-0.33%
2019/05/07	1	21.90	0	0.00	21.95	1	13,383	0.01%
2019/05/06	3	21.80	6.8	21.79	21.80	-3.8	13,447	-0.03%
2019/05/03	2	22.00	2	22.00	22.00	0	13,361	0.00%
2019/05/02	5.2	22.08	6.1	22.13	22.00	-0.9	13,187	-0.01%
2019/04/30	1	22.00	3	22.00	22.05	-2	12,997	-0.02%
2019/04/29	0	0.00	7	21.80	21.90	-7	12,813	-0.05%
2019/04/26	2	21.50	3	21.57	21.60	-1	12,793	-0.01%
2019/04/24	1	21.40	6	21.50	21.50	-5	12,837	-0.04%
2019/04/23	0	0.00	5	21.30	21.40	-5	13,070	-0.04%
2019/04/22	2	21.40	40	21.40	21.35	-38	13,112	-0.29%
2019/04/19	3	21.30	57	21.31	21.55	-54	13,184	-0.41%
2019/04/18	0	0.00	2	21.25	21.35	-2	13,089	-0.02%
2019/04/17	0	0.00	2	21.25	21.35	-2	13,227	-0.02%
2019/04/16	10	21.30	0	0.00	21.30	10	13,163	0.08%
2019/04/15	0	0.00	5	21.35	21.30	-5	13,179	-0.04%
2019/04/12	0	0.00	15	21.26	21.30	-15	13,147	-0.11%
2019/04/10	9	21.25	5	21.25	21.30	4	13,026	0.03%
2019/04/09	5	21.20	0	0.00	21.25	5	13,024	0.04%
2019/04/08	1	21.15	0	0.00	21.15	1	12,939	0.01%
2019/04/03	0	0.00	0.2	21.20	21.20	-0.2	12,791	0.00%
2019/04/01	0	0.00	20	21.05	21.10	-20	12,738	-0.16%
2019/03/28	1	21.05	17	21.00	21.05	-16	12,396	-0.13%
2019/03/27	2	21.03	0	0.00	21.10	2	12,282	0.02%
2019/03/21	2.1	21.05	1	21.10	21.10	1.1	12,367	0.01%
2019/03/20	5	21.05	0	0.00	21.10	5	12,349	0.04%
2019/03/19	0	0.00	12	21.05	21.00	-12	12,260	-0.10%
2019/03/18	2	20.95	1	21.00	21.00	1	12,225	0.01%
2019/03/13	3	20.92	0	0.00	21.00	3	12,131	0.02%
2019/03/12	0	0.00	8.4	20.95	21.00	-8.4	12,198	-0.07%
2019/03/11	4	20.81	0	0.00	20.80	4	12,255	0.03%
2019/03/08	3	20.85	0	0.00	20.85	3	12,463	0.02%
2019/03/07	1	20.85	1	20.95	20.95	0	13,755	0.00%
2019/03/06	10	20.90	0	0.00	20.90	10	13,759	0.07%
2019/03/05	0.5	20.95	10	20.80	20.80	-9.5	13,811	-0.07%
2019/03/04	0	0.00	3	20.92	20.95	-3	13,833	-0.02%
2019/02/27	2	20.80	5	20.80	20.80	-3	13,662	-0.02%
2019/02/26	2	20.75	1	20.80	20.80	1	13,556	0.01%
2019/02/25	0	0.00	39	20.70	20.80	-39	13,491	-0.29%
2019/02/22	1	20.65	0	0.00	20.80	1	13,473	0.01%
2019/02/21	0	0.00	0.1	20.70	20.70	-0.1	13,426	0.00%
2019/02/20	31	20.60	2	20.65	20.60	29	13,380	0.22%
2019/02/19	0	0.00	202	20.60	20.55	-202	13,330	-1.52%	大賣/鉅額交易
2019/02/18	1	20.60	30	20.55	20.60	-29	13,292	-0.22%
2019/02/15	4	20.54	0	0.00	20.50	4	13,282	0.03%
2019/02/14	3	20.62	0	0.00	20.60	3	13,277	0.02%
2019/02/13	1	20.65	0	0.00	20.60	1	13,139	0.01%
2019/02/12	5	20.55	0	0.00	20.60	5	12,983	0.04%
2019/02/11	0	0.00	5	20.47	20.40	-5	13,010	-0.04%
2019/01/29	3	20.35	2	20.30	20.35	1	12,803	0.01%
2019/01/28	1	20.25	7	20.25	20.30	-6	12,742	-0.05%
2019/01/25	0	0.00	11	20.20	20.25	-11	12,709	-0.09%
2019/01/24	7	20.10	0	0.00	20.20	7	12,642	0.06%
2019/01/16	2	20.03	0.1	20.05	20.00	1.9	13,252	0.01%
2019/01/11	0	0.00	2	20.20	20.20	-2	13,167	-0.02%
2019/01/09	0	0.00	24	20.07	20.20	-24	13,208	-0.18%
2019/01/08	1	19.95	0	0.00	19.95	1	13,166	0.01%
2019/01/07	2	19.95	0	0.00	20.00	2	13,344	0.01%
2019/01/04	0	0.00	1	19.80	19.85	-1	13,757	-0.01%
2019/01/02	5	19.74	0	0.00	19.80	5	14,784	0.03%
2018/12/27	2	19.78	0	0.00	19.85	2	15,072	0.01%
2018/12/25	5	19.65	0	19.75	19.65	5	15,243	0.03%
2018/12/22	20	19.75	1	19.75	19.70	19	15,400	0.12%
2018/12/21	1	19.75	2	19.80	19.75	-1	15,610	-0.01%
2018/12/18	6	19.74	6	19.88	19.80	0	15,626	0.00%
2018/12/17	5	19.84	0	0.00	19.85	5	15,797	0.03%
2018/12/14	13	19.81	0	0.00	19.95	13	15,718	0.08%
2018/12/13	2	19.95	0	0.00	19.90	2	15,678	0.01%
2018/12/10	1	19.80	0	0.00	19.75	1	15,478	0.01%
2018/12/07	1	19.85	2	19.90	19.85	-1	15,470	-0.01%
2018/12/06	15	19.92	0	0.00	19.90	15	15,479	0.10%
2018/12/04	61	20.01	0	0.00	20.00	61	15,341	0.40%
2018/12/03	0	0.00	1.4	20.10	20.05	-1.4	15,249	-0.01%
2018/11/28	1	20.20	0	0.00	20.25	1	13,781	0.01%
2018/11/27	1	20.15	0	0.00	20.35	1	13,689	0.01%
2018/11/26	1	20.35	0	0.00	20.20	1	13,754	0.01%
2018/11/20	0	0.00	1	20.40	20.40	-1	13,651	-0.01%
2018/11/19	6	20.40	2	20.45	20.45	4	13,610	0.03%
2018/11/16	1	20.30	0	0.00	20.40	1	13,653	0.01%
2018/11/15	0.5	20.40	2	20.25	20.30	-1.5	13,690	-0.01%
2018/11/14	0.2	20.40	0	20.40	20.40	0.2	13,744	0.00%
2018/11/13	10	20.00	1	20.05	20.00	9	13,770	0.07%
2018/11/09	0	0.00	7	20.25	20.25	-7	13,745	-0.05%
2018/11/08	0	0.00	13	20.21	20.30	-13	13,805	-0.09%
2018/11/07	2	19.95	0	0.00	20.00	2	13,680	0.01%
2018/11/06	10	19.80	0	0.00	19.85	10	13,744	0.07%
2018/11/05	5	19.65	15	19.55	19.75	-10	14,503	-0.07%
2018/11/02	5	19.50	14.8	19.61	19.65	-9.8	15,174	-0.06%
2018/11/01	4	19.44	0	0.00	19.40	4	15,487	0.03%
2018/10/31	20.3	19.45	10	19.50	19.55	10.3	15,679	0.07%
2018/10/30	17	19.31	2	19.40	19.40	15	15,741	0.10%
2018/10/29	1	19.35	0	0.00	19.40	1	15,706	0.01%
2018/10/26	3	19.43	21	19.35	19.50	-18	15,824	-0.11%
2018/10/25	3	19.28	24	19.37	19.40	-21	15,814	-0.13%
2018/10/24	0	0.00	4.3	19.51	19.50	-4.3	15,712	-0.03%
2018/10/23	1	19.65	59	19.60	19.60	-58	15,663	-0.37%
2018/10/19	8	19.70	0	0.00	19.85	8	15,905	0.05%
2018/10/18	2	19.75	0	0.00	19.80	2	15,881	0.01%
2018/10/16	3	19.80	1	19.80	19.80	2	15,759	0.01%
2018/10/15	3	19.82	0	0.00	19.80	3	15,581	0.02%
2018/10/12	17	19.81	1	20.05	20.10	16	15,337	0.10%
2018/10/11	23	20.04	2	20.03	19.95	21	14,895	0.14%
2018/10/09	20	20.50	1	20.70	20.60	19	13,961	0.14%
2018/10/08	0	0.00	1	20.55	20.50	-1	13,803	-0.01%
2018/10/05	23.3	20.44	0	0.00	20.40	23.3	13,606	0.17%
2018/10/04	43.2	20.45	0	0.00	20.50	43.2	13,384	0.32%
2018/09/27	3	20.75	3	20.90	20.95	0	12,889	0.00%
2018/09/26	3	20.80	1	20.85	20.80	2	12,705	0.02%
2018/09/25	2	20.70	0	0.00	20.80	2	12,703	0.02%
2018/09/21	0	0.00	3.5	20.68	20.70	-3.5	12,669	-0.03%
2018/09/19	0	0.00	0.1	20.60	20.55	-0.1	12,606	0.00%
2018/09/18	0	0.00	11	20.48	20.40	-11	12,690	-0.09%
2018/09/17	1	20.40	1	20.40	20.40	0	12,752	0.00%
2018/09/14	7	20.50	2	20.45	20.45	5	12,890	0.04%
2018/09/13	10	20.50	11	20.42	20.55	-1	13,007	-0.01%
2018/09/12	1	20.40	0	0.00	20.40	1	13,026	0.01%
2018/09/11	0.5	20.50	0	0.00	20.40	0.5	13,095	0.00%
2018/09/10	1	20.35	1	20.35	20.35	0	13,387	0.00%
2018/09/07	0	0.00	24	20.40	20.40	-24	13,665	-0.18%
2018/09/06	4	20.35	0	0.00	20.50	4	13,713	0.03%
2018/09/03	3	20.45	0	0.00	20.50	3	13,686	0.02%
2018/08/31	8	20.40	2	20.45	20.55	6	13,770	0.04%
2018/08/30	1	20.45	1	20.45	20.40	0	13,775	0.00%
2018/08/29	0.9	20.50	1	20.45	20.50	-0.1	13,910	0.00%
2018/08/28	0	0.00	1	20.45	20.45	-1	13,931	-0.01%
2018/08/27	1	20.35	0	0.00	20.35	1	13,980	0.01%
2018/08/24	0	0.00	7	20.44	20.50	-7	14,136	-0.05%
2018/08/23	3	20.47	0	0.00	20.55	3	15,122	0.02%
2018/08/21	0.2	20.50	0	0.00	20.45	0.2	15,264	0.00%
2018/08/20	1	20.30	0	0.00	20.35	1	15,243	0.01%
2018/08/17	1	20.25	3	20.28	20.25	-2	15,218	-0.01%
2018/08/16	1	20.10	0	0.00	20.15	1	15,237	0.01%
2018/08/15	0	0.00	6	20.25	20.20	-6	15,188	-0.04%
2018/08/14	0	0.00	3	20.35	20.35	-3	15,051	-0.02%
2018/08/13	5.2	20.39	6	20.45	20.40	-0.8	15,029	-0.01%
2018/08/10	32	20.50	21	20.50	20.50	11	14,979	0.07%
2018/08/09	9.8	21.36	13.7	21.39	21.35	-3.9	14,262	-0.03%
2018/08/08	0	0.00	0.4	21.30	21.30	-0.4	13,596	0.00%
2018/08/06	0	0.00	0.4	21.20	21.20	-0.4	13,258	0.00%
2018/08/03	3	20.95	0	0.00	21.05	3	13,145	0.02%
2018/08/02	3	21.00	10	21.00	20.95	-7	13,076	-0.05%
2018/08/01	8	21.00	0	0.00	21.05	8	12,969	0.06%
2018/07/31	12	21.00	0	0.00	21.05	12	12,901	0.09%
2018/07/30	2	20.95	1	21.00	21.00	1	12,737	0.01%
2018/07/27	0	0.00	7	20.98	21.00	-7	12,644	-0.06%
2018/07/26	1	20.80	0	0.00	20.90	1	12,461	0.01%
2018/07/24	0	0.00	0.1	20.85	20.85	-0.1	12,438	0.00%
2018/07/23	0	0.00	1	20.75	20.75	-1	12,613	-0.01%
2018/07/20	0.2	20.70	0	0.00	20.70	0.2	12,632	0.00%
2018/07/17	10	20.65	0.5	20.70	20.60	9.5	12,746	0.07%
2018/07/16	1	20.65	0	0.00	20.60	1	12,769	0.01%
2018/07/13	0	0.00	1	20.60	20.65	-1	12,872	-0.01%
2018/07/06	41	20.15	1	20.25	20.25	40	13,005	0.31%
2018/07/05	0	0.00	30	20.30	20.20	-30	12,962	-0.23%
2018/07/04	28	20.21	6	20.30	20.30	22	13,016	0.17%
2018/07/03	3	20.27	21	20.30	20.20	-18	13,139	-0.14%
2018/07/02	0	0.00	1	20.45	20.30	-1	13,109	-0.01%
2018/06/29	1	20.55	0	0.00	20.60	1	13,082	0.01%
2018/06/28	2	20.35	0	0.00	20.35	2	12,928	0.02%
2018/06/27	1	20.35	0	0.00	20.35	1	12,830	0.01%
2018/06/26	2	20.40	60	20.36	20.35	-58	12,851	-0.45%
2018/06/25	0	0.00	9	20.50	20.45	-9	12,814	-0.07%
2018/06/22	1	20.40	34	20.60	20.65	-33	12,807	-0.26%
2018/06/21	0	0.00	41	20.60	20.50	-41	12,710	-0.32%
2018/06/20	1	20.35	56	20.61	20.50	-55	12,782	-0.43%
2018/06/19	3	20.50	4	20.45	20.40	-1	12,743	-0.01%
2018/06/15	8	20.75	0	20.75	20.70	8	12,463	0.06%
2018/06/14	10	20.85	26	20.80	20.70	-16	12,164	-0.13%
2018/06/13	26	20.90	0	0.00	20.90	26	12,149	0.21%
2018/06/12	0	0.00	0.2	21.00	20.90	-0.2	12,537	0.00%
2018/06/11	0	0.00	10.5	21.10	21.10	-10.5	12,523	-0.08%
2018/06/08	18	21.00	11	20.95	21.05	7	12,609	0.06%
2018/06/07	0	0.00	22	21.05	21.10	-22	12,728	-0.17%
2018/06/06	0	0.00	0.6	20.95	21.00	-0.6	12,734	-0.01%
2018/06/05	23	20.90	53	20.89	20.90	-30	12,607	-0.24%
2018/06/04	0	0.00	2	20.83	20.85	-2	12,524	-0.02%
2018/05/31	2	20.48	0	0.00	20.35	2	12,429	0.02%
2018/05/30	6	20.62	10	20.60	20.55	-4	11,583	-0.03%
2018/05/29	0	0.00	4.3	20.90	20.95	-4.3	11,488	-0.04%
2018/05/28	3	20.85	0	0.00	20.95	3	11,623	0.03%
2018/05/25	23	20.74	33	20.84	20.85	-10	11,844	-0.08%
2018/05/24	1	20.60	4	20.70	20.75	-3	11,927	-0.03%
2018/05/23	6	20.63	0	0.00	20.60	6	12,047	0.05%
2018/05/22	5	20.75	2	20.70	20.70	3	12,129	0.02%
2018/05/21	0	0.00	10	20.85	20.80	-10	12,281	-0.08%
2018/05/18	0	0.00	75	20.80	20.80	-75	12,497	-0.60%
2018/05/17	0.7	20.65	30	20.75	20.65	-29.3	12,745	-0.23%
2018/05/15	0	0.00	12	20.75	20.55	-12	13,080	-0.09%
2018/05/14	0	0.00	13	20.69	20.70	-13	13,806	-0.09%
2018/05/11	0	0.00	53	20.56	20.60	-53	13,895	-0.38%
2018/05/09	1	20.30	0	0.00	20.30	1	13,841	0.01%
2018/05/04	10	20.30	0	0.00	20.30	10	13,988	0.07%
2018/05/03	20	20.40	0	0.00	20.40	20	13,969	0.14%
2018/04/30	0	0.00	5	20.40	20.40	-5	14,058	-0.04%
2018/04/27	2	20.35	6.8	20.32	20.45	-4.8	14,028	-0.03%
2018/04/26	0	0.00	6	20.51	20.50	-6	13,954	-0.04%
2018/04/24	4	20.45	10	20.47	20.50	-6	14,070	-0.04%
2018/04/23	11	20.36	0	0.00	20.50	11	14,225	0.08%
2018/04/20	15	20.37	0	0.00	20.40	15	14,265	0.11%
2018/04/16	0	0.00	10	20.25	20.25	-10	14,616	-0.07%
2018/04/13	5	20.30	0	0.00	20.30	5	14,736	0.03%
2018/04/11	0	0.00	1	20.35	20.30	-1	15,149	-0.01%
2018/04/09	1	20.15	8	20.20	20.20	-7	15,205	-0.05%
2018/04/03	0	0.00	7	20.21	20.20	-7	15,129	-0.05%
2018/04/02	0	0.00	0.4	20.30	20.25	-0.4	15,180	0.00%
2018/03/31	50	20.30	5.4	20.27	20.30	44.6	15,155	0.29%
2018/03/30	1	20.30	0	20.25	20.25	1	15,169	0.01%
2018/03/29	0	0.00	3.9	20.13	20.25	-3.9	15,097	-0.03%
2018/03/28	1	20.15	7.7	20.19	20.20	-6.7	14,917	-0.05%
2018/03/27	3.3	20.12	11	20.15	20.20	-7.7	14,848	-0.05%
2018/03/23	2	20.03	0	0.00	20.05	2	14,680	0.01%
2018/03/22	2	20.08	30	20.09	20.15	-28	14,604	-0.19%
2018/03/20	28	20.10	0	0.00	20.10	28	14,697	0.19%
2018/03/19	1	20.15	2.9	20.20	20.20	-1.9	14,759	-0.01%
2018/03/16	0	0.00	2	20.13	20.15	-2	14,755	-0.01%
2018/03/15	0	0.00	30	20.15	20.05	-30	14,458	-0.21%
2018/03/14	2	20.15	0	0.00	20.15	2	14,458	0.01%
2018/03/13	5	20.06	1	20.15	20.15	4	14,528	0.03%
2018/03/12	0	0.00	0.5	20.05	20.05	-0.5	14,424	0.00%
2018/03/09	4	19.95	30	20.00	20.00	-26	14,647	-0.18%
2018/03/08	0	0.00	1	19.90	19.90	-1	14,711	-0.01%
2018/03/07	1.3	19.88	0	0.00	19.85	1.3	14,827	0.01%
2018/03/06	1	19.90	0	0.00	19.95	1	14,871	0.01%
2018/03/05	6	19.85	0	0.00	19.80	6	15,202	0.04%
2018/03/02	8.1	19.79	0	0.00	19.80	8.1	15,164	0.05%
2018/03/01	3	19.95	0	0.00	19.95	3	15,094	0.02%
2018/02/26	4	20.10	5	20.00	20.10	-1	14,821	-0.01%
2018/02/23	3	20.00	3	19.97	19.90	0	14,730	0.00%
2018/02/21	2	19.68	10	19.75	19.75	-8	14,934	-0.05%
2018/02/12	61	19.45	0	0.00	19.45	61	14,828	0.41%
2018/02/09	2	19.55	0	0.00	19.45	2	14,731	0.01%
2018/02/08	1	19.65	0	0.00	19.70	1	14,738	0.01%
2018/02/07	7	19.73	0	0.00	19.65	7	14,846	0.05%
2018/02/06	22	19.60	152.8	19.68	19.50	-130.8	14,673	-0.89%	大賣/鉅額交易
2018/02/05	1	19.90	33	19.90	20.10	-32	13,880	-0.23%
2018/02/02	2	20.08	30	20.20	20.15	-28	13,758	-0.20%
2018/02/01	2	20.15	3	20.17	20.15	-1	13,744	-0.01%
2018/01/31	0	0.00	5	20.00	20.15	-5	13,795	-0.04%
2018/01/29	1	20.05	2	20.13	20.20	-1	13,903	-0.01%
2018/01/26	31	20.10	0	0.00	20.05	31	14,056	0.22%
2018/01/25	0	0.00	1	20.05	20.10	-1	14,021	-0.01%
2018/01/23	0	0.00	34	19.95	20.00	-34	14,034	-0.24%
2018/01/22	3	20.00	2.6	20.00	20.00	0.4	14,205	0.00%
2018/01/19	31	20.00	0	0.00	20.05	31	14,874	0.21%
2018/01/18	6	20.09	16	20.05	20.05	-10	15,315	-0.07%
2018/01/16	2	20.00	6.9	20.00	20.00	-4.9	15,215	-0.03%
2018/01/15	0	0.00	36	19.91	20.00	-36	15,109	-0.24%
2018/01/12	32	19.80	127	19.90	19.85	-95	15,158	-0.63%	大賣/
2018/01/11	2	19.83	0	0.00	19.85	2	15,111	0.01%
2018/01/10	10	19.80	0	0.00	19.85	10	15,259	0.07%
2018/01/08	80	19.88	3	19.90	19.85	77	15,307	0.50%
2018/01/05	1	19.60	0	0.00	19.70	1	15,164	0.01%
2018/01/04	1	19.55	28.3	19.60	19.60	-27.3	15,330	-0.18%
2018/01/03	3	19.55	0	0.00	19.55	3	15,580	0.02%
2018/01/02	7	19.51	0.1	19.55	19.55	6.9	15,625	0.04%