第一金 (2892)-元大-土城券商分點個股進出

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
27.70
漲跌
▼0.40
漲幅
-1.42%
成交量
10,141張
產業
上市金融類股
2237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-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/12/11	1	27.80	10	27.80	27.70	-9	18,466	-0.05%
2024/12/03	2	27.55	1	27.75	27.75	1	18,884	0.01%
2024/12/02	0	0.00	22	27.45	27.30	-22	18,774	-0.12%
2024/11/28	0.5	27.60	0	27.55	27.45	0.5	18,591	0.00%
2024/11/27	0	0.00	4	27.60	27.50	-4	18,502	-0.02%
2024/11/26	0	0.00	3	27.65	27.65	-3	18,363	-0.02%
2024/11/25	0	0.00	0.8	27.70	27.85	-0.8	18,333	0.00%
2024/11/22	0	0.00	0.2	27.60	27.65	-0.2	17,750	0.00%
2024/11/21	0	0.00	5	27.70	27.60	-5	17,667	-0.03%
2024/11/19	1	27.85	6.1	27.86	27.95	-5.1	17,178	-0.03%
2024/11/18	0	0.00	2.4	27.61	27.65	-2.4	16,318	-0.01%
2024/11/15	4	27.16	7	27.21	27.30	-3	15,690	-0.02%
2024/11/14	7.5	26.25	1	26.60	26.20	6.5	15,041	0.04%
2024/11/13	2.2	26.43	7.8	26.44	26.60	-5.6	14,887	-0.04%
2024/11/12	2.3	26.60	0	0.00	26.50	2.3	14,595	0.02%
2024/11/11	2	26.80	0	0.00	26.75	2	14,234	0.01%
2024/11/08	8.7	26.84	0	0.00	26.80	8.7	14,328	0.06%
2024/11/07	5	26.85	0	0.00	26.80	5	14,622	0.03%
2024/11/06	0.3	27.00	0	0.00	26.90	0.3	15,006	0.00%
2024/11/01	0.8	26.90	0	0.00	27.00	0.8	16,582	0.01%
2024/10/29	1	27.00	0	0.00	27.10	1	16,598	0.01%
2024/10/23	1	27.15	0	0.00	27.15	1	17,176	0.01%
2024/10/21	0.5	27.45	0	0.00	27.25	0.5	17,241	0.00%
2024/10/18	0	0.00	13	27.55	27.60	-13	17,317	-0.08%
2024/10/17	2	27.05	0	0.00	27.15	2	17,415	0.01%
2024/10/16	0.2	27.12	0	0.00	27.05	0.2	17,461	0.00%
2024/10/15	2	27.02	3	27.15	27.35	-1	17,420	-0.01%
2024/10/14	0.1	26.96	0	0.00	26.90	0.1	17,329	0.00%
2024/10/09	7.2	26.81	0	0.00	26.80	7.2	17,567	0.04%
2024/10/08	3.1	26.85	0	0.00	26.95	3.1	17,498	0.02%
2024/10/07	10	27.15	0	0.00	27.05	10	17,399	0.06%
2024/10/04	0.1	27.20	1.1	27.10	27.20	-1	17,263	-0.01%
2024/10/01	0.9	27.32	0	0.00	27.25	0.9	17,047	0.01%
2024/09/30	1.2	27.67	0	0.00	27.40	1.2	17,127	0.01%
2024/09/27	0.4	27.75	0	0.00	27.80	0.4	17,158	0.00%
2024/09/26	1	27.70	11.1	27.70	27.80	-10.1	17,137	-0.06%
2024/09/25	0	0.00	0.1	27.65	27.70	-0.1	17,052	0.00%
2024/09/23	1	27.30	1.1	27.35	27.35	-0.1	17,044	0.00%
2024/09/20	0	0.00	1	27.30	27.30	-1	17,054	-0.01%
2024/09/19	1.1	27.16	1	27.10	27.20	0.1	16,754	0.00%
2024/09/18	0	0.00	0.1	27.33	27.15	-0.1	16,790	0.00%
2024/09/16	0.1	27.30	1	27.15	27.35	-0.9	17,042	-0.01%
2024/09/12	0	0.00	23	27.25	27.40	-23	17,232	-0.13%
2024/09/10	0.4	27.20	0.4	27.30	27.30	0	17,075	0.00%
2024/09/09	11.1	26.70	0	0.00	26.95	11.1	16,874	0.07%
2024/09/05	0.8	26.93	0	0.00	26.85	0.8	16,817	0.00%
2024/09/04	7.5	26.67	0	0.00	26.70	7.5	16,875	0.04%
2024/09/03	5.5	27.00	1	27.15	26.95	4.5	16,686	0.03%
2024/08/29	0.5	27.13	0	0.00	27.05	0.5	16,741	0.00%
2024/08/28	2	27.10	0	0.00	27.20	2	16,786	0.01%
2024/08/27	0	27.22	0	0.00	27.15	0	17,616	0.00%
2024/08/23	0	0.00	2.3	27.20	27.10	-2.3	18,180	-0.01%
2024/08/22	1	27.10	0	27.25	27.25	1	18,239	0.01%
2024/08/21	0.3	27.15	0	0.00	27.20	0.3	18,507	0.00%
2024/08/20	0.7	26.99	2	27.03	27.15	-1.3	18,753	-0.01%
2024/08/19	3	26.85	1	27.00	26.85	2	19,222	0.01%
2024/08/16	1.2	27.00	0	0.00	26.85	1.2	19,506	0.01%
2024/08/15	10.1	26.84	0	0.00	26.55	10.1	19,929	0.05%
2024/08/14	11	26.99	0	0.00	27.00	11	20,630	0.05%
2024/08/13	2	26.83	0	0.00	26.80	2	21,049	0.01%
2024/08/12	0.3	27.25	0	0.00	27.00	0.3	21,062	0.00%
2024/08/09	4.1	27.00	0	0.00	26.85	4.1	21,000	0.02%
2024/08/08	12.8	26.52	0.2	26.65	26.40	12.6	20,644	0.06%
2024/08/07	11	28.31	0	0.00	28.25	11	20,144	0.05%
2024/08/06	0.6	28.35	7	28.00	28.20	-6.4	19,803	-0.03%
2024/08/05	10.3	27.95	99	28.20	28.05	-88.7	19,387	-0.46%
2024/08/02	4	29.03	2.1	29.07	29.10	1.9	18,926	0.01%
2024/08/01	2	29.38	3	29.45	29.45	-1	18,749	-0.01%
2024/07/31	2	29.35	0	0.00	29.35	2	18,893	0.01%
2024/07/30	1	29.20	0	0.00	29.35	1	18,731	0.01%
2024/07/29	2	29.50	6	29.43	29.50	-4	18,681	-0.02%
2024/07/26	3	29.15	1	29.20	29.30	2	18,481	0.01%
2024/07/23	1	29.10	1	29.20	29.30	0	18,502	0.00%
2024/07/22	5	28.82	4.3	28.78	29.00	0.8	18,451	0.00%
2024/07/19	0	0.00	7	28.99	29.15	-7	18,409	-0.04%
2024/07/18	0	29.15	47.2	29.06	29.40	-47.2	18,229	-0.26%
2024/07/17	5	28.90	9	28.95	29.00	-4	17,927	-0.02%
2024/07/16	5	28.98	1	28.95	29.00	4	17,916	0.02%
2024/07/15	0	0.00	35	28.99	29.00	-35	18,134	-0.19%
2024/07/12	1	28.80	0	0.00	28.90	1	18,097	0.01%
2024/07/11	0	0.00	5.1	28.85	28.85	-5.1	18,034	-0.03%
2024/07/10	3	28.77	0	0.00	28.75	3	18,260	0.02%
2024/07/09	7	28.66	1.1	28.65	28.65	5.9	18,170	0.03%
2024/07/08	2	28.60	60.3	28.65	28.65	-58.3	18,107	-0.32%
2024/07/04	2	28.55	1.3	28.45	28.60	0.7	18,172	0.00%
2024/07/03	2	28.30	4	28.16	28.45	-2	18,068	-0.01%
2024/07/02	8.5	27.98	0	0.00	28.00	8.5	17,911	0.05%
2024/07/01	3	28.00	0.1	28.10	28.00	2.9	18,108	0.02%
2024/06/27	0.1	27.90	0	0.00	28.00	0.1	18,052	0.00%
2024/06/26	5	28.00	0	0.00	28.00	5	18,086	0.03%
2024/06/25	0	0.00	2	28.20	28.20	-2	18,086	-0.01%
2024/06/24	1	28.05	1	28.15	28.15	0	18,037	0.00%
2024/06/21	0	0.00	16	28.00	28.00	-16	17,998	-0.09%
2024/06/20	5.5	28.00	3	28.13	28.10	2.5	17,764	0.01%
2024/06/19	0.6	27.95	1.1	28.15	28.10	-0.4	17,778	0.00%
2024/06/17	0	0.00	1	28.00	27.95	-1	17,950	-0.01%
2024/06/14	1.3	27.88	0	0.00	27.95	1.3	17,971	0.01%
2024/06/12	1	27.75	20	27.70	27.70	-19	18,487	-0.10%
2024/06/11	0	0.00	4	27.90	27.80	-4	18,774	-0.02%
2024/06/07	0.1	27.85	2	27.70	27.80	-1.9	18,801	-0.01%
2024/06/06	5.1	27.46	0	0.00	27.50	5.1	18,763	0.03%
2024/06/04	2.3	27.45	1	27.50	27.45	1.3	18,695	0.01%
2024/06/03	0.2	27.62	0	0.00	27.55	0.2	18,652	0.00%
2024/05/31	22	27.55	0	0.00	27.50	22	18,618	0.12%
2024/05/30	1.1	27.41	0	0.00	27.30	1.1	17,908	0.01%
2024/05/29	3.1	27.80	16.2	27.70	27.60	-13.1	17,838	-0.07%
2024/05/27	0	0.00	1	28.00	28.30	-1	17,715	-0.01%
2024/05/24	30.1	28.28	0	0.00	28.20	30.1	17,476	0.17%
2024/05/23	1	28.95	7	28.20	28.95	-6	17,302	-0.03%
2024/05/22	0	0.00	3	28.52	28.50	-3	16,734	-0.02%
2024/05/21	8	28.33	21	28.31	28.35	-13	16,388	-0.08%
2024/05/20	4.3	28.59	28.1	28.74	28.90	-23.8	15,840	-0.15%
2024/05/17	3	28.05	10	28.10	28.05	-7	14,951	-0.05%
2024/05/16	30	27.70	0	0.00	27.75	30	14,519	0.21%
2024/05/15	0	27.55	0	0.00	27.60	0	14,407	0.00%
2024/05/14	5.6	27.50	0	0.00	27.40	5.6	14,495	0.04%
2024/05/13	1.9	27.67	0	0.00	27.80	1.9	14,403	0.01%
2024/05/10	41	27.85	1	27.90	27.90	40	14,308	0.28%
2024/05/09	82	27.71	0	0.00	27.75	82	14,213	0.58%
2024/05/08	0.1	27.75	5	27.95	28.00	-5	14,187	-0.03%
2024/05/07	0	27.80	0	0.00	27.80	0	14,080	0.00%
2024/05/06	0.7	27.60	2	27.90	27.90	-1.3	14,004	-0.01%
2024/05/03	0.1	27.45	0	0.00	27.40	0.1	13,683	0.00%
2024/05/02	0.1	27.45	0.2	27.50	27.35	-0.1	13,648	0.00%
2024/04/30	0	0.00	1	27.50	27.35	-1	13,538	-0.01%
2024/04/29	1.1	27.49	0.5	27.20	27.50	0.7	13,486	0.00%
2024/04/26	0.1	27.00	0	0.00	26.95	0.1	13,225	0.00%
2024/04/25	4.1	27.00	0	0.00	26.90	4.1	13,260	0.03%
2024/04/23	0	27.15	0	0.00	27.15	0	13,552	0.00%
2024/04/22	1.1	27.09	15	27.15	27.10	-13.9	13,709	-0.10%
2024/04/19	18.2	26.62	1.8	26.79	26.65	16.5	13,683	0.12%
2024/04/18	5.2	27.00	0	0.00	26.90	5.2	13,366	0.04%
2024/04/17	2	26.90	0	0.00	26.90	2	13,304	0.02%
2024/04/16	8.3	26.88	1	26.85	26.75	7.3	13,255	0.06%
2024/04/15	2	27.30	0	0.00	27.20	2	12,912	0.02%
2024/04/11	4.1	27.40	0	0.00	27.45	4.1	12,870	0.03%
2024/04/10	5	27.55	0.3	27.70	27.50	4.7	12,862	0.04%
2024/04/09	0	0.00	2.2	27.45	27.55	-2.2	12,897	-0.02%
2024/04/08	0.4	27.45	0	0.00	27.45	0.4	12,933	0.00%
2024/04/03	0	27.55	3	27.35	27.15	-3	12,931	-0.02%
2024/04/02	1	27.70	0	0.00	27.75	1	12,738	0.01%
2024/04/01	0	0.00	11.3	27.75	27.75	-11.3	12,763	-0.09%
2024/03/28	0	0.00	0.1	27.60	27.60	-0.1	12,575	0.00%
2024/03/27	0.1	27.75	1	27.75	27.70	-0.9	12,472	-0.01%
2024/03/26	0.3	27.70	0	0.00	27.80	0.3	12,502	0.00%
2024/03/25	1	27.60	0	0.00	27.70	1	12,610	0.01%
2024/03/22	0	0.00	0.1	27.55	27.60	-0.1	12,632	0.00%
2024/03/21	2	27.55	15	27.50	27.55	-13	12,499	-0.10%
2024/03/20	0.2	27.45	0	0.00	27.20	0.2	12,578	0.00%
2024/03/19	0	0.00	0.1	27.45	27.35	-0.1	12,480	0.00%
2024/03/18	5.1	27.45	0	0.00	27.45	5.1	12,439	0.04%
2024/03/15	0	0.00	0.4	27.65	27.60	-0.4	12,363	0.00%
2024/03/14	0	0.00	4	27.53	27.65	-4	11,837	-0.03%
2024/03/13	2	27.30	1.3	27.19	27.25	0.7	11,503	0.01%
2024/03/12	0.1	27.10	0	0.00	27.05	0.1	11,330	0.00%
2024/03/11	0	0.00	21.2	27.10	27.05	-21.2	11,319	-0.19%
2024/03/08	0	0.00	17.1	27.19	27.10	-17.1	11,310	-0.15%
2024/03/07	2	27.05	1	27.00	27.00	1	11,333	0.01%
2024/03/06	0.6	27.09	3	27.08	27.10	-2.4	11,411	-0.02%
2024/03/05	9	26.97	15	26.95	26.90	-6	11,789	-0.05%
2024/03/04	2.1	27.00	0.9	27.05	26.95	1.2	11,792	0.01%
2024/02/29	2	27.20	0	0.00	27.10	2	11,947	0.02%
2024/02/27	0.3	27.00	1	27.00	26.90	-0.7	11,741	-0.01%
2024/02/26	2	26.95	1	26.95	26.90	1	11,702	0.01%
2024/02/22	0	0.00	0.2	27.25	27.25	-0.2	11,877	0.00%
2024/02/21	1	27.25	0.9	27.23	27.20	0.1	11,862	0.00%
2024/02/20	0	0.00	1.1	27.34	27.40	-1.1	11,915	-0.01%
2024/02/19	1	27.10	10.2	27.16	27.20	-9.2	12,068	-0.08%
2024/02/15	1	26.85	3	26.92	26.75	-2	12,089	-0.02%
2024/02/05	0	0.00	0.4	26.95	26.80	-0.4	11,901	0.00%
2024/02/02	0	0.00	1	27.00	27.00	-1	11,830	-0.01%
2024/02/01	0	0.00	1	26.80	26.90	-1	11,822	-0.01%
2024/01/31	0	0.00	0.1	26.65	26.60	-0.1	11,711	0.00%
2024/01/30	1	26.60	0	0.00	26.50	1	11,655	0.01%
2024/01/25	1	26.60	0	0.00	26.65	1	11,726	0.01%
2024/01/23	3	26.50	0	0.00	26.50	3	11,731	0.03%
2024/01/22	0.1	26.55	0	0.00	26.40	0.1	11,756	0.00%
2024/01/18	0.1	26.35	0	26.40	26.20	0	11,764	0.00%
2024/01/17	9.5	26.25	0	0.00	26.10	9.5	11,754	0.08%
2024/01/16	2.1	26.50	0	0.00	26.50	2.1	11,459	0.02%
2024/01/15	2.3	26.88	0	0.00	26.80	2.3	11,258	0.02%
2024/01/12	0.2	27.05	0	0.00	26.90	0.2	11,395	0.00%
2024/01/11	1	27.05	0	0.00	27.05	1	11,438	0.01%
2024/01/10	0	0.00	15	27.00	26.90	-15	11,439	-0.13%
2024/01/08	1	27.30	0	0.00	27.25	1	11,481	0.01%
2024/01/05	0	0.00	71	27.19	27.00	-71	11,476	-0.62%
2024/01/04	0	0.00	19	27.07	27.00	-19	11,549	-0.16%
2024/01/03	0.4	27.00	12	27.00	27.00	-11.6	11,752	-0.10%
2024/01/02	1.1	27.26	0.4	27.35	27.25	0.6	11,700	0.01%
2023/12/29	2	27.35	0	0.00	27.40	2	11,710	0.02%
2023/12/28	1	27.35	2	27.33	27.45	-1	11,986	-0.01%
2023/12/27	2.1	27.10	0	0.00	27.20	2.1	11,954	0.02%
2023/12/26	0.7	26.91	0	0.00	27.00	0.7	11,949	0.01%
2023/12/25	0.1	26.80	0	0.00	26.85	0.1	11,980	0.00%
2023/12/22	3.1	26.77	0	0.00	26.75	3.1	12,098	0.03%
2023/12/21	0.8	26.86	0	0.00	26.80	0.8	12,206	0.01%
2023/12/20	9.1	26.91	0	0.00	26.90	9.1	12,190	0.07%
2023/12/19	1	27.20	0	0.00	27.20	1	12,031	0.01%
2023/12/18	10	27.43	0	0.00	27.50	10	12,109	0.08%
2023/12/14	12.3	27.44	0	0.00	27.60	12.3	11,961	0.10%
2023/12/13	5	27.30	0	0.00	27.40	5	11,858	0.04%
2023/12/12	0	0.00	1	27.50	27.50	-1	12,137	-0.01%
2023/12/11	1	27.50	0.1	27.60	27.55	1	12,210	0.01%
2023/12/07	3	27.40	0	0.00	27.45	3	12,328	0.02%
2023/12/06	2	27.65	0	27.60	27.60	2	12,344	0.02%
2023/12/05	0	0.00	2	27.25	27.35	-2	12,239	-0.02%
2023/12/01	0.6	27.50	0	0.00	27.35	0.6	12,174	0.01%
2023/11/28	0	0.00	20	27.81	27.60	-20	11,458	-0.17%
2023/11/27	2	27.70	0	0.00	27.45	2	11,698	0.02%
2023/11/21	0	0.00	6	27.76	27.85	-6	11,594	-0.05%
2023/11/17	0	0.00	5	27.45	27.55	-5	11,503	-0.04%
2023/11/16	0	0.00	13.1	27.35	27.50	-13.1	11,395	-0.12%
2023/11/15	0	0.00	11.4	27.08	27.15	-11.4	11,271	-0.10%
2023/11/09	0	0.00	5	26.89	26.80	-5	11,906	-0.04%
2023/11/07	0	0.00	2	26.85	26.85	-2	12,848	-0.02%
2023/11/06	1.7	26.90	5.6	26.89	26.90	-3.9	13,334	-0.03%
2023/11/03	0.1	26.50	2	26.65	26.70	-1.9	13,520	-0.01%
2023/11/02	1	26.35	0	0.00	26.35	1	13,641	0.01%
2023/11/01	0.1	26.05	0	0.00	26.15	0.1	13,861	0.00%
2023/10/31	1.1	25.91	11.8	25.95	25.90	-10.7	14,169	-0.08%
2023/10/30	2.2	25.91	0	0.00	25.90	2.2	14,466	0.02%
2023/10/27	0.2	26.07	5	25.95	26.00	-4.8	14,522	-0.03%
2023/10/26	0.1	26.00	0	0.00	25.85	0.1	14,678	0.00%
2023/10/24	2.1	26.03	0	0.00	26.00	2.1	14,735	0.01%
2023/10/23	0.1	26.15	3	26.10	26.00	-3	14,869	-0.02%
2023/10/20	2	26.05	0	0.00	26.20	2	14,880	0.01%
2023/10/18	0	0.00	0	26.70	26.70	0	14,710	0.00%
2023/10/17	13	26.59	0	0.00	26.65	13	14,709	0.09%
2023/10/13	2	26.80	0	0.00	26.70	2	14,838	0.01%
2023/10/12	0	26.85	0	26.85	27.00	0	14,904	0.00%
2023/10/11	0	26.60	0	26.60	26.85	0	14,925	0.00%
2023/10/06	0	0.00	2.4	26.55	26.55	-2.4	14,759	-0.02%
2023/10/05	1	26.30	0	0.00	26.20	1	14,787	0.01%
2023/10/04	1.1	26.06	0	0.00	26.00	1.1	14,770	0.01%
2023/10/03	0.3	26.45	0	0.00	26.40	0.3	14,554	0.00%
2023/10/02	0.1	26.65	0	0.00	26.55	0.1	14,675	0.00%
2023/09/28	0	0.00	0	26.50	26.55	0	14,899	0.00%
2023/09/27	8.2	26.49	0	0.00	26.50	8.2	14,900	0.05%
2023/09/26	5.1	26.55	0	26.60	26.55	5.1	14,850	0.03%
2023/09/22	0	0.00	0.1	26.65	26.65	-0.1	14,802	0.00%
2023/09/21	2.1	26.65	1	26.65	26.55	1.1	14,822	0.01%
2023/09/20	0	0.00	0.5	27.04	27.00	-0.5	14,912	0.00%
2023/09/19	0	0.00	0.4	27.05	27.10	-0.4	14,854	0.00%
2023/09/18	3	27.00	0	0.00	27.00	3	14,960	0.02%
2023/09/15	1	26.80	0	0.00	26.90	1	15,054	0.01%
2023/09/14	0	0.00	2.1	26.85	27.10	-2.1	14,807	-0.01%
2023/09/13	0.8	26.75	0	0.00	26.75	0.8	14,706	0.01%
2023/09/12	1	26.60	0	0.00	26.75	1	14,916	0.01%
2023/09/11	0	26.65	0	0.00	26.60	0	14,954	0.00%
2023/09/07	5	26.45	0	0.00	26.45	5	15,063	0.03%
2023/09/06	2.6	26.46	0	0.00	26.40	2.6	15,125	0.02%
2023/09/05	3.9	26.61	0	0.00	26.60	3.9	15,065	0.03%
2023/09/04	1.2	26.62	0	0.00	26.60	1.2	15,105	0.01%
2023/09/01	0	0.00	1	26.45	26.45	-1	15,193	-0.01%
2023/08/31	3.4	26.52	0	0.00	26.30	3.4	15,220	0.02%
2023/08/30	5.1	26.68	0	0.00	26.70	5.1	14,856	0.03%
2023/08/29	11	26.51	0	0.00	26.70	11	14,995	0.07%
2023/08/28	0	0.00	1	26.65	26.55	-1	15,349	-0.01%
2023/08/25	3.3	26.41	1	26.55	26.25	2.3	16,008	0.01%
2023/08/24	9.6	26.46	1	26.55	26.45	8.6	16,016	0.05%
2023/08/23	2	26.30	15.4	26.30	26.30	-13.4	15,980	-0.08%
2023/08/22	5.2	26.24	0	0.00	26.25	5.2	15,982	0.03%
2023/08/21	32.6	26.33	0	0.00	26.25	32.6	16,085	0.20%
2023/08/18	1.1	26.28	2	26.25	26.20	-0.9	16,093	-0.01%
2023/08/17	2.5	26.00	0	0.00	26.10	2.5	16,002	0.02%
2023/08/16	7.8	26.12	3	26.20	26.10	4.8	15,857	0.03%
2023/08/15	9.5	26.67	0	0.00	26.50	9.5	15,730	0.06%
2023/08/14	13.6	26.84	0.1	26.90	26.85	13.5	15,664	0.09%
2023/08/11	30.6	27.52	3	27.28	27.20	27.6	15,622	0.18%
2023/08/10	11	29.12	0	0.00	29.25	11	14,981	0.07%
2023/08/09	0.2	29.05	0	29.10	29.15	0.1	14,518	0.00%
2023/08/08	0	28.95	0.1	28.85	28.85	-0.1	14,259	0.00%
2023/08/07	2.1	29.00	0	0.00	28.95	2.1	14,089	0.02%
2023/08/04	1.5	28.89	0	0.00	28.75	1.5	13,884	0.01%
2023/08/02	33.5	29.02	2.6	28.96	28.90	30.9	13,674	0.23%
2023/07/31	0	29.05	15.7	28.99	29.05	-15.7	13,406	-0.12%
2023/07/28	1	28.80	3	28.82	28.80	-2	13,397	-0.01%
2023/07/27	0	28.75	1.6	28.72	28.70	-1.5	13,514	-0.01%
2023/07/26	1	28.69	0	0.00	28.70	1	13,506	0.01%
2023/07/25	0	0.00	1.2	28.20	28.35	-1.2	13,371	-0.01%
2023/07/24	0.2	28.19	3	28.20	28.05	-2.9	13,347	-0.02%
2023/07/21	2	28.18	0	0.00	28.20	2	13,466	0.01%
2023/07/20	9	28.25	0.3	28.25	28.30	8.8	13,569	0.06%
2023/07/19	15	28.13	0.2	28.30	28.15	14.9	13,525	0.11%
2023/07/18	1	28.30	0.1	28.30	28.30	0.9	13,445	0.01%
2023/07/17	0	0.00	1	28.25	28.25	-1	13,284	-0.01%
2023/07/14	0.2	28.00	0.2	28.10	28.15	0	13,188	0.00%
2023/07/12	0.1	27.80	0.1	27.80	27.90	0	13,048	0.00%
2023/07/10	6	27.27	0	0.00	27.30	6	12,990	0.05%
2023/07/07	38.1	27.13	0	0.00	27.20	38.1	12,914	0.30%
2023/07/06	9.2	27.60	0	0.00	27.40	9.2	12,789	0.07%
2023/07/05	0	0.00	4	27.80	27.80	-4	12,500	-0.03%
2023/07/04	0.1	27.75	2	27.75	27.80	-2	12,439	-0.02%
2023/07/03	0	27.85	4.1	27.70	27.70	-4.1	12,482	-0.03%
2023/06/30	10	27.65	0	0.00	27.65	10	12,546	0.08%
2023/06/29	0	0.00	3.1	27.73	27.70	-3.1	12,489	-0.02%
2023/06/28	6.1	27.63	0	0.00	27.65	6.1	12,480	0.05%
2023/06/27	0	0.00	3	27.70	27.70	-3	12,251	-0.02%
2023/06/26	0	27.80	0	0.00	27.75	0	12,265	0.00%
2023/06/21	3	27.75	0	0.00	27.90	3	12,181	0.02%
2023/06/20	0.1	27.85	0	0.00	27.80	0.1	12,192	0.00%
2023/06/19	1.1	27.55	0.1	27.75	27.80	1	12,148	0.01%
2023/06/16	15.1	27.65	0	0.00	27.60	15.1	12,157	0.12%
2023/06/15	3.1	27.69	0	0.00	27.70	3.1	12,060	0.03%
2023/06/14	0.1	28.00	0	0.00	27.85	0.1	12,098	0.00%
2023/06/13	0	0.00	0	27.95	27.90	0	12,293	0.00%
2023/06/12	4	28.00	0	0.00	27.90	4	12,397	0.03%
2023/06/09	0	0.00	1	27.95	27.95	-1	12,589	-0.01%
2023/06/08	9	27.92	10	27.90	27.95	-1	12,812	-0.01%
2023/06/07	0.1	27.85	0.3	27.85	27.90	-0.3	12,920	0.00%
2023/06/05	0.1	27.90	0	0.00	27.75	0.1	12,977	0.00%
2023/06/02	0	0.00	8	27.60	27.60	-8	12,869	-0.06%
2023/06/01	4.2	27.69	0	0.00	27.65	4.2	12,829	0.03%
2023/05/31	0	0.00	0.5	28.05	28.10	-0.5	12,634	0.00%
2023/05/30	0	0.00	1	28.10	28.10	-1	12,213	-0.01%
2023/05/26	0	0.00	31.4	27.67	27.75	-31.4	13,131	-0.24%
2023/05/25	8.1	27.77	1	27.70	27.75	7.1	13,228	0.05%
2023/05/24	2	27.80	2.2	27.85	28.00	-0.2	13,321	0.00%
2023/05/23	0	0.00	5	28.00	28.15	-5	13,239	-0.04%
2023/05/22	0.2	28.04	0	0.00	28.00	0.2	13,275	0.00%
2023/05/19	0.1	28.00	0	0.00	28.10	0.1	13,337	0.00%
2023/05/18	0	0.00	1	28.00	28.05	-1	13,359	-0.01%
2023/05/17	0	27.85	17	27.74	27.90	-17	13,333	-0.13%
2023/05/16	0	0.00	1.4	27.52	27.55	-1.4	13,251	-0.01%
2023/05/15	0.1	27.35	1.4	27.36	27.40	-1.3	13,290	-0.01%
2023/05/12	1	27.25	0	0.00	27.25	1	13,371	0.01%
2023/05/11	0	0.00	2	27.45	27.50	-2	13,383	-0.01%
2023/05/09	0	0.00	0.7	27.44	27.55	-0.7	13,446	-0.01%
2023/05/08	0	0.00	5	27.41	27.40	-5	13,541	-0.04%
2023/05/05	5.1	27.05	0	0.00	27.10	5.1	13,588	0.04%
2023/05/04	2	27.00	0	0.00	27.05	2	13,797	0.01%
2023/05/03	2	27.05	0	0.00	26.95	2	13,896	0.01%
2023/05/02	0.2	27.16	0.1	27.10	27.20	0.1	14,475	0.00%
2023/04/28	1.3	27.04	0	0.00	27.10	1.3	15,051	0.01%
2023/04/26	0	0.00	7	26.85	27.05	-7	15,197	-0.05%
2023/04/25	0	0.00	16	27.03	26.90	-16	15,143	-0.11%
2023/04/20	2	26.80	0	0.00	26.80	2	15,606	0.01%
2023/04/19	0	0.00	1	26.90	26.85	-1	15,900	-0.01%
2023/04/18	0	0.00	4	26.80	26.90	-4	15,936	-0.03%
2023/04/17	3	26.75	0	0.00	26.75	3	16,033	0.02%
2023/04/13	0	0.00	4	26.75	26.75	-4	16,146	-0.02%
2023/04/12	0	0.00	1	26.70	26.70	-1	16,240	-0.01%
2023/04/11	0	0.00	2	26.55	26.65	-2	16,365	-0.01%
2023/04/10	1	26.50	0.6	26.60	26.55	0.4	16,346	0.00%
2023/04/07	1	26.60	12	26.54	26.50	-11	16,357	-0.07%
2023/04/06	0	26.55	0	0.00	26.60	0	16,385	0.00%
2023/03/29	0	0.00	1	26.45	26.45	-1	16,253	-0.01%
2023/03/27	0	0.00	6	26.31	26.35	-6	16,325	-0.04%
2023/03/24	0	0.00	4	26.40	26.35	-4	16,501	-0.02%
2023/03/23	1	26.30	0	0.00	26.40	1	16,490	0.01%
2023/03/22	10	26.10	0	0.00	26.20	10	16,504	0.06%
2023/03/20	2.3	25.61	0	0.00	25.65	2.3	16,642	0.01%
2023/03/17	2.1	25.75	0.5	25.90	25.80	1.6	16,569	0.01%
2023/03/16	3.2	25.80	1	25.65	25.80	2.2	16,434	0.01%
2023/03/15	13.2	25.99	0	0.00	25.90	13.2	16,402	0.08%
2023/03/14	8.3	26.04	8	26.05	26.00	0.3	16,502	0.00%
2023/03/13	1.1	26.20	1.2	26.17	26.25	-0.2	16,301	0.00%
2023/03/10	7	26.39	0.1	26.55	26.35	6.9	16,140	0.04%
2023/03/09	1	26.65	3	26.65	26.65	-2	16,124	-0.01%
2023/03/08	1	26.65	0	0.00	26.75	1	16,685	0.01%
2023/03/07	0	0.00	20	26.70	26.70	-20	16,765	-0.12%
2023/03/06	0.1	26.50	6	26.44	26.45	-6	16,949	-0.04%
2023/03/03	1.1	26.30	23	26.29	26.35	-21.9	16,939	-0.13%
2023/03/02	30	26.33	0	0.00	26.30	30	16,937	0.18%
2023/03/01	1	26.60	0	0.00	26.60	1	16,798	0.01%
2023/02/24	6.2	26.90	1	26.90	26.80	5.2	16,412	0.03%
2023/02/23	1	27.00	23	26.90	27.05	-22	15,735	-0.14%
2023/02/22	0	0.00	2	26.90	26.95	-2	15,670	-0.01%
2023/02/21	1	26.75	2	26.80	26.70	-1	15,499	-0.01%
2023/02/20	2	26.75	32	26.83	26.75	-30	15,648	-0.19%
2023/02/17	0.2	26.55	0	0.00	26.50	0.2	15,627	0.00%
2023/02/16	1	26.60	0	0.00	26.55	1	15,691	0.01%
2023/02/15	1.1	26.42	0.1	26.60	26.45	1	15,819	0.01%
2023/02/14	1.1	26.55	1	26.60	26.70	0.1	15,762	0.00%
2023/02/13	1.1	26.55	12.1	26.20	26.60	-11.1	15,693	-0.07%
2023/02/10	3.1	26.23	0	0.00	26.35	3.1	15,634	0.02%
2023/02/09	13	26.15	0	0.00	26.15	13	15,601	0.08%
2023/02/08	10.1	26.14	0	0.00	26.10	10.1	15,647	0.06%
2023/02/07	0.1	26.20	5	26.10	26.10	-4.9	15,721	-0.03%
2023/02/06	12.1	26.08	1	26.05	26.05	11.1	15,680	0.07%
2023/02/03	3.1	26.17	0	0.00	26.20	3.1	15,560	0.02%
2023/02/02	5.9	26.12	0	0.00	26.15	5.9	15,462	0.04%
2023/02/01	29.3	26.16	0	0.00	26.30	29.3	15,246	0.19%
2023/01/31	9	26.22	0	0.00	26.10	9	15,176	0.06%
2023/01/30	17	26.62	0	0.00	26.90	17	14,530	0.12%
2023/01/17	0	0.00	0.2	26.75	26.75	-0.2	14,000	0.00%
2023/01/16	2	26.70	0	0.00	26.70	2	14,044	0.01%
2023/01/13	2	26.40	0.2	26.60	26.45	1.8	14,017	0.01%
2023/01/12	5	26.42	0	0.00	26.45	5	14,308	0.03%
2023/01/10	7	26.87	1.5	26.95	27.10	5.5	14,050	0.04%
2023/01/09	5.1	26.85	1	26.90	27.00	4.1	14,075	0.03%
2023/01/06	5	26.40	0	0.00	26.50	5	13,996	0.04%
2023/01/05	7	26.26	4	26.48	26.50	3	14,269	0.02%
2023/01/04	0	0.00	2.2	26.24	26.25	-2.2	14,219	-0.02%
2023/01/03	4.1	26.09	4	26.30	26.30	0.1	14,570	0.00%
2022/12/30	0	0.00	4	26.54	26.50	-4	14,499	-0.03%
2022/12/28	14	26.29	8	26.31	26.25	6	14,600	0.04%
2022/12/27	0	0.00	3.2	26.48	26.50	-3.2	14,844	-0.02%
2022/12/26	0.2	26.30	2	26.30	26.40	-1.8	15,067	-0.01%
2022/12/23	2	26.25	1	26.30	26.30	1	15,320	0.01%
2022/12/22	0	0.00	2	26.30	26.40	-2	15,528	-0.01%
2022/12/20	0	0.00	1	26.35	26.30	-1	15,983	-0.01%
2022/12/19	1	26.05	6	26.15	26.30	-5	16,092	-0.03%
2022/12/16	1	26.25	0	0.00	26.20	1	16,053	0.01%
2022/12/15	6.1	26.21	4	26.33	26.40	2.1	16,007	0.01%
2022/12/14	0	0.00	21	26.40	26.35	-21	16,169	-0.13%
2022/12/13	12	26.02	0	0.00	26.00	12	16,162	0.07%
2022/12/12	0	0.00	1	26.30	26.40	-1	16,068	-0.01%
2022/12/09	0	0.00	5	26.30	26.20	-5	16,567	-0.03%
2022/12/08	0	0.00	1	26.15	26.30	-1	16,548	-0.01%
2022/12/07	0	0.00	1	26.45	26.15	-1	16,571	-0.01%
2022/12/06	0	0.00	6	26.08	25.90	-6	16,461	-0.04%
2022/12/05	0.3	26.00	19	25.85	25.90	-18.7	16,290	-0.11%
2022/12/02	2	25.88	0	0.00	25.85	2	16,262	0.01%
2022/12/01	5	26.15	10	26.40	26.20	-5	16,286	-0.03%
2022/11/30	0	0.00	37	26.21	26.20	-37	16,261	-0.23%
2022/11/29	0	0.00	2	26.00	26.20	-2	15,636	-0.01%
2022/11/28	0	0.00	5	25.85	25.85	-5	15,494	-0.03%
2022/11/25	0	0.00	39	25.67	25.90	-39	15,448	-0.25%
2022/11/24	0.5	25.60	0	25.60	25.60	0.5	15,343	0.00%
2022/11/23	1	25.50	0	0.00	25.45	1	15,251	0.01%
2022/11/22	1	25.20	0	0.00	25.30	1	15,217	0.01%
2022/11/21	1	25.35	0	0.00	25.35	1	15,132	0.01%
2022/11/18	0.1	25.34	0	0.00	25.30	0.1	15,085	0.00%
2022/11/17	11	25.36	0	25.60	25.55	11	14,982	0.07%
2022/11/16	1	25.55	0	0.00	25.70	1	15,010	0.01%
2022/11/15	4.1	25.90	0	0.00	25.90	4.1	14,833	0.03%
2022/11/14	1	25.90	0	0.00	25.80	1	14,741	0.01%
2022/11/11	0	0.00	5	25.75	25.90	-5	14,501	-0.03%
2022/11/10	1	25.05	0	0.00	25.15	1	14,332	0.01%
2022/11/09	0	0.00	2	25.20	25.30	-2	14,352	-0.01%
2022/11/07	1	24.90	0	0.00	24.95	1	14,254	0.01%
2022/11/03	0	24.60	0	0.00	24.55	0	14,262	0.00%
2022/11/02	1.1	24.76	0	0.00	24.75	1.1	14,218	0.01%
2022/10/31	0	0.00	40	24.80	24.75	-40	14,436	-0.28%
2022/10/28	1	24.50	0	0.00	24.55	1	14,652	0.01%
2022/10/27	0.1	24.75	1	24.75	24.60	-0.9	14,850	-0.01%
2022/10/26	0.1	24.85	0	0.00	24.85	0.1	14,932	0.00%
2022/10/25	0	24.50	0	0.00	24.75	0	14,979	0.00%
2022/10/24	0	0.00	0.4	24.45	24.50	-0.4	15,161	0.00%
2022/10/21	0.4	24.21	1	24.00	24.15	-0.6	15,163	0.00%
2022/10/20	3	23.71	0.1	23.60	23.75	2.9	15,189	0.02%
2022/10/19	4.1	23.85	0	0.00	23.75	4.1	14,930	0.03%
2022/10/18	1.2	23.97	0	0.00	24.05	1.2	14,910	0.01%
2022/10/17	4.1	24.04	0	0.00	24.00	4.1	14,972	0.03%
2022/10/14	1.1	24.42	0	0.00	24.45	1.1	14,912	0.01%
2022/10/13	2.2	24.51	0	0.00	24.55	2.2	14,869	0.01%
2022/10/12	0	25.00	0	0.00	25.15	0	14,573	0.00%
2022/10/11	18.3	25.04	0	0.00	25.00	18.3	14,633	0.12%
2022/10/07	2.1	25.51	0	0.00	25.50	2.1	14,359	0.01%
2022/10/06	2	25.55	0	0.00	25.80	2	14,317	0.01%
2022/10/05	0	0.00	20	25.50	25.45	-20	14,397	-0.14%
2022/10/04	19.7	25.39	2	25.45	25.55	17.7	14,411	0.12%
2022/10/03	1.1	25.80	1	25.65	25.65	0.1	14,232	0.00%
2022/09/30	13.9	26.09	25	26.10	26.00	-11.2	14,164	-0.08%
2022/09/29	4	26.35	5	26.40	26.35	-1	14,154	-0.01%
2022/09/28	3	26.18	2.2	26.15	26.35	0.8	14,075	0.01%
2022/09/27	0	0.00	15	26.43	26.60	-15	13,907	-0.11%
2022/09/26	3.2	26.32	16.1	26.36	26.25	-13	13,928	-0.09%
2022/09/22	5	26.40	2	26.60	26.50	3	14,280	0.02%
2022/09/21	0	0.00	2	26.80	26.75	-2	14,397	-0.01%
2022/09/20	1	26.50	0	0.00	26.50	1	14,439	0.01%
2022/09/19	1	26.65	1	26.66	26.60	0	14,574	0.00%
2022/09/16	0	0.00	17.2	27.00	26.90	-17.2	14,830	-0.12%
2022/09/15	3.1	26.39	2	26.58	26.45	1.1	14,670	0.01%
2022/09/14	1.1	26.51	0.1	26.55	26.40	1	14,859	0.01%
2022/09/13	4	26.78	0	0.00	26.75	4	15,390	0.03%
2022/09/12	0.1	26.75	3	26.72	26.80	-3	15,786	-0.02%
2022/09/08	5.3	26.31	10	26.38	26.45	-4.7	16,168	-0.03%
2022/09/07	2.1	26.23	0	0.00	26.20	2.1	16,563	0.01%
2022/09/06	1.1	26.65	5	26.65	26.60	-3.9	16,710	-0.02%
2022/09/01	0.2	26.32	0	0.00	26.30	0.2	17,117	0.00%
2022/08/30	4	26.24	0	26.50	26.35	4	17,038	0.02%
2022/08/29	20.1	26.35	0	0.00	26.35	20.1	17,074	0.12%
2022/08/26	2	26.55	0	0.00	26.65	2	17,112	0.01%
2022/08/25	0	0.00	0.3	26.50	26.55	-0.3	17,237	0.00%
2022/08/24	0.1	26.15	0	0.00	26.25	0.1	17,596	0.00%
2022/08/23	0.2	26.39	0	0.00	26.15	0.2	18,826	0.00%
2022/08/22	0	26.70	0	0.00	26.60	0	19,109	0.00%
2022/08/19	0.1	26.70	12	26.59	26.80	-11.9	19,335	-0.06%
2022/08/18	1.1	26.62	0	0.00	26.80	1.1	19,534	0.01%
2022/08/16	2	26.50	0	0.00	26.55	2	19,947	0.01%
2022/08/15	0.2	26.61	3	26.65	26.60	-2.8	20,364	-0.01%
2022/08/12	0	26.60	0	0.00	26.65	0	20,639	0.00%
2022/08/11	0	0.00	12	26.58	26.80	-12	20,912	-0.06%
2022/08/10	1.1	26.30	0	0.00	26.30	1.1	21,162	0.01%
2022/08/09	0.2	25.70	15	25.65	25.90	-14.8	21,187	-0.07%
2022/08/08	12.1	25.45	2	25.50	25.45	10	21,340	0.05%
2022/08/05	1	25.65	3	25.63	25.65	-2	21,289	-0.01%
2022/08/04	7.3	25.44	0	0.00	25.55	7.3	21,507	0.03%
2022/08/03	1	26.80	1	26.95	26.95	0	21,404	0.00%
2022/08/02	1	26.75	3	26.92	26.95	-2	21,427	-0.01%
2022/08/01	1	27.10	0	0.00	27.00	1	21,415	0.00%
2022/07/29	9	26.81	1	26.85	27.00	8	21,474	0.04%
2022/07/28	0	0.00	6	26.52	26.75	-6	21,233	-0.03%
2022/07/27	5	26.00	6	25.98	26.35	-1	21,094	0.00%
2022/07/26	1.1	25.95	0	0.00	25.90	1.1	20,974	0.01%
2022/07/25	0.1	26.00	32	25.97	26.00	-31.9	20,901	-0.15%
2022/07/22	5.1	25.30	0	0.00	25.75	5.1	21,003	0.02%
2022/07/21	1	25.40	1	25.50	25.50	0	20,972	0.00%
2022/07/20	5	25.00	1	25.40	25.00	4	21,046	0.02%
2022/07/19	0.2	25.15	0	0.00	25.05	0.2	21,077	0.00%
2022/07/15	38	24.80	0	0.00	24.70	38	21,225	0.18%
2022/07/14	5	25.20	4	25.20	25.20	1	21,294	0.00%
2022/07/12	1.3	24.83	6.2	24.53	24.50	-4.9	21,402	-0.02%
2022/07/11	0.2	25.43	5	25.40	25.30	-4.8	21,405	-0.02%
2022/07/08	7	25.64	0	0.00	25.50	7	21,700	0.03%
2022/07/07	1.1	25.63	0	0.00	25.55	1.1	21,745	0.01%
2022/07/06	1.2	25.63	0.1	26.00	25.60	1.1	21,680	0.01%
2022/07/04	0.1	25.90	1	26.00	25.90	-0.9	21,929	0.00%
2022/07/01	21	25.70	0.4	25.90	25.80	20.6	22,193	0.09%
2022/06/29	1	26.21	1	26.35	26.35	0	22,269	0.00%
2022/06/28	0.1	26.40	0	0.00	26.45	0.1	22,321	0.00%
2022/06/27	3.4	26.46	13.1	26.48	26.45	-9.7	22,337	-0.04%
2022/06/23	0.5	26.30	1	26.40	26.25	-0.5	21,934	0.00%
2022/06/22	0	0.00	1	26.30	26.30	-1	21,769	0.00%
2022/06/21	0	0.00	2	26.35	26.40	-2	21,655	-0.01%
2022/06/20	1.3	26.18	0	0.00	25.80	1.3	21,249	0.01%
2022/06/17	4.1	25.85	0	0.00	25.85	4.1	20,924	0.02%
2022/06/16	1	26.75	0.5	26.45	26.40	0.5	20,568	0.00%
2022/06/14	1	26.35	0	26.20	26.50	1	20,708	0.00%
2022/06/13	0.1	26.00	1	25.85	26.20	-0.9	20,681	0.00%
2022/06/10	2	26.20	0.2	26.40	26.20	1.8	20,562	0.01%
2022/06/08	8	26.45	1	26.53	26.45	7	20,569	0.03%
2022/06/07	4	26.35	0	0.00	26.45	4	20,624	0.02%
2022/06/02	0	26.55	0	0.00	26.40	0	20,909	0.00%
2022/06/01	2.3	26.86	15	26.79	26.50	-12.7	21,246	-0.06%
2022/05/31	11	26.50	0	0.00	27.35	11	20,960	0.05%
2022/05/30	0.1	26.75	0	0.00	26.95	0.1	19,744	0.00%
2022/05/27	0	0.00	0.4	26.30	26.55	-0.4	19,459	0.00%
2022/05/26	1	26.25	0	0.00	26.25	1	19,429	0.01%
2022/05/25	1.3	26.30	10	26.20	26.35	-8.7	19,678	-0.04%
2022/05/24	0.2	26.55	0	0.00	26.50	0.2	19,804	0.00%
2022/05/23	0.2	26.00	1	26.50	26.25	-0.8	19,567	0.00%
2022/05/20	0.2	26.05	0.3	26.25	26.20	-0.1	19,291	0.00%
2022/05/19	0.1	25.80	0	0.00	25.80	0.1	19,053	0.00%
2022/05/18	4	25.91	20	26.23	26.35	-16	18,812	-0.09%
2022/05/17	2	25.53	0.1	25.70	25.50	1.9	18,588	0.01%
2022/05/16	25.1	25.36	1	25.50	25.70	24.1	18,547	0.13%
2022/05/13	0	0.00	2	25.65	25.60	-2	18,389	-0.01%
2022/05/12	7.1	25.89	6	25.57	25.50	1.1	18,420	0.01%
2022/05/11	2.1	26.21	0	0.00	26.35	2.1	18,171	0.01%
2022/05/09	15.1	26.24	0.8	26.15	26.10	14.3	18,003	0.08%
2022/05/06	11.5	26.68	0	0.00	26.85	11.5	18,006	0.06%
2022/05/05	5	27.30	4	27.50	27.10	1	18,118	0.01%
2022/05/04	1	27.40	0	0.00	27.40	1	18,084	0.01%
2022/05/03	1	27.50	0	0.00	27.50	1	18,343	0.01%
2022/04/29	0.3	27.70	0.5	27.80	27.80	-0.2	18,470	0.00%
2022/04/28	6	27.47	16.3	27.31	27.60	-10.3	18,634	-0.06%
2022/04/27	0	0.00	1	27.70	27.65	-1	18,543	-0.01%
2022/04/25	3.1	27.54	1	27.70	27.60	2	18,432	0.01%
2022/04/22	1.1	27.43	3	27.50	27.95	-1.9	18,353	-0.01%
2022/04/21	0	0.00	6	27.86	27.70	-6	18,387	-0.03%
2022/04/20	0.1	27.80	0	28.00	28.10	0.1	18,500	0.00%
2022/04/19	1.1	27.75	8	27.85	27.75	-6.9	18,465	-0.04%
2022/04/18	10.2	27.72	6.5	28.04	27.80	3.7	18,595	0.02%
2022/04/15	4.2	28.54	6	28.25	28.40	-1.8	18,348	-0.01%
2022/04/14	14.9	28.95	2	29.00	28.60	12.9	18,334	0.07%
2022/04/13	4.1	29.33	0	0.00	29.55	4.1	18,102	0.02%
2022/04/12	1.5	29.38	3	29.55	29.60	-1.5	17,969	-0.01%
2022/04/11	0.5	29.70	12	29.55	29.65	-11.5	17,812	-0.06%
2022/04/08	5	29.08	14.6	29.27	29.50	-9.6	17,646	-0.05%
2022/04/07	9.5	29.40	3.1	29.66	29.10	6.4	17,519	0.04%
2022/04/06	2	29.33	9.9	29.21	29.75	-7.9	17,130	-0.05%
2022/04/01	10.6	28.45	0	0.00	28.50	10.6	16,701	0.06%
2022/03/31	2	28.55	7	28.49	28.45	-5	16,554	-0.03%
2022/03/30	0	0.00	6	27.91	28.00	-6	16,221	-0.04%
2022/03/29	3	27.65	0	0.00	27.65	3	15,994	0.02%
2022/03/28	9.1	27.53	0	0.00	27.80	9.1	15,957	0.06%
2022/03/25	0	0.00	12.2	27.71	27.75	-12.2	15,883	-0.08%
2022/03/24	0	0.00	9	27.56	27.60	-9	15,791	-0.06%
2022/03/23	11	27.45	1.1	27.44	27.50	9.9	15,821	0.06%
2022/03/22	1	26.90	1	26.80	27.20	0	15,653	0.00%
2022/03/21	3	26.97	6.1	27.01	27.00	-3.1	15,565	-0.02%
2022/03/18	3	26.83	7	27.00	27.00	-4	15,517	-0.03%
2022/03/17	5	26.50	2	26.55	26.55	3	15,079	0.02%
2022/03/16	0	0.00	3	26.20	26.30	-3	14,874	-0.02%
2022/03/15	0.5	25.90	19	25.75	25.90	-18.5	14,711	-0.13%
2022/03/14	1	25.80	2	25.65	25.95	-1	14,695	-0.01%
2022/03/11	2.5	25.58	0	0.00	25.60	2.5	14,709	0.02%
2022/03/10	5	25.75	12	25.58	25.75	-7	14,721	-0.05%
2022/03/09	4.6	25.21	0	0.00	25.10	4.6	14,629	0.03%
2022/03/08	10.4	25.04	2	25.08	25.05	8.4	14,503	0.06%
2022/03/07	9.4	25.32	0.1	25.35	25.50	9.3	14,280	0.07%
2022/03/04	12.2	25.95	0	0.00	26.00	12.2	14,549	0.08%
2022/03/03	1	26.15	0.9	26.20	26.25	0.1	14,587	0.00%
2022/03/01	0	0.00	3	25.83	26.10	-3	14,606	-0.02%
2022/02/25	5	25.54	3	25.55	25.70	2	14,418	0.01%
2022/02/24	3	25.88	1	25.75	25.85	2	13,978	0.01%
2022/02/22	4	26.01	0	0.00	26.20	4	13,725	0.03%
2022/02/21	2	26.20	1	26.20	26.35	1	13,701	0.01%
2022/02/18	5	26.34	0.1	26.50	26.35	4.9	13,812	0.04%
2022/02/17	0.1	26.55	0	0.00	26.60	0.1	13,849	0.00%
2022/02/16	2	26.35	1	26.45	26.35	1	13,860	0.01%
2022/02/15	3	26.28	0	0.00	26.20	3	13,890	0.02%
2022/02/14	14.1	26.16	3	26.35	26.40	11.1	13,880	0.08%
2022/02/11	2.6	26.53	1	26.45	26.55	1.6	13,718	0.01%
2022/02/10	2	26.43	0	0.00	26.60	2	13,790	0.01%
2022/02/09	0	0.00	106	26.40	26.55	-106	13,764	-0.77%	大賣/鉅額交易
2022/02/08	1.3	26.14	37	25.84	26.20	-35.7	13,636	-0.26%
2022/02/07	2	25.68	2	25.65	25.75	0	13,397	0.00%
2022/01/26	3.1	25.02	1	25.05	25.15	2.1	13,050	0.02%
2022/01/25	4	24.80	1	25.00	25.10	3	13,017	0.02%
2022/01/24	7.2	24.88	3	25.10	25.15	4.2	12,765	0.03%
2022/01/21	8	25.14	15	25.12	25.20	-7	12,770	-0.05%
2022/01/20	7	25.49	2	25.53	25.50	5	12,567	0.04%
2022/01/19	0	0.00	1	25.35	25.35	-1	12,445	-0.01%
2022/01/17	0	0.00	10	25.35	25.35	-10	12,371	-0.08%
2022/01/14	6.1	25.53	7	25.50	25.50	-0.9	12,245	-0.01%
2022/01/13	6	25.69	7.3	25.74	25.80	-1.3	12,173	-0.01%
2022/01/12	1	25.40	1	25.45	25.55	0	11,969	0.00%
2022/01/11	2	25.03	2	25.25	25.45	0	11,936	0.00%
2022/01/10	31.3	25.00	0	0.00	25.10	31.3	11,772	0.27%
2022/01/07	0	0.00	5.4	24.98	25.00	-5.4	11,806	-0.05%
2022/01/06	0	0.00	1	24.75	24.80	-1	11,623	-0.01%
2022/01/05	2	24.55	0	0.00	24.65	2	11,484	0.02%
2022/01/04	0	0.00	0.1	24.50	24.50	-0.1	11,607	0.00%
2022/01/03	4	24.50	0	0.00	24.40	4	11,606	0.03%
2021/12/30	0	0.00	0.5	24.50	24.50	-0.5	11,545	0.00%
2021/12/29	0	0.00	12	24.50	24.55	-12	11,615	-0.10%
2021/12/27	0	0.00	1	24.25	24.25	-1	11,573	-0.01%
2021/12/24	0	0.00	3	24.18	24.20	-3	11,784	-0.03%
2021/12/23	0.3	24.15	10	24.13	24.15	-9.7	11,908	-0.08%
2021/12/22	1	24.10	0	0.00	24.10	1	12,045	0.01%
2021/12/20	4	23.96	0	0.00	23.95	4	12,072	0.03%
2021/12/17	2	24.05	2.3	24.04	24.15	-0.3	12,008	0.00%
2021/12/15	0	0.00	0.8	23.95	23.90	-0.8	12,243	-0.01%
2021/12/14	3	23.88	3	23.90	23.90	0	12,569	0.00%
2021/12/13	0.3	24.20	1	24.35	24.10	-0.8	12,520	-0.01%
2021/12/09	1	23.95	0	0.00	24.00	1	12,461	0.01%
2021/12/08	1	23.95	0	0.00	24.00	1	12,429	0.01%
2021/12/07	0.2	23.90	0	0.00	24.00	0.2	12,364	0.00%
2021/12/03	1	23.60	0	0.00	23.75	1	12,455	0.01%
2021/12/02	0.2	23.60	20.7	23.70	23.70	-20.5	12,452	-0.16%
2021/12/01	0	0.00	3	23.50	23.60	-3	12,410	-0.02%
2021/11/30	3.1	23.22	0	0.00	23.10	3.1	12,353	0.03%
2021/11/29	3	23.18	0	0.00	23.30	3	11,718	0.03%
2021/11/26	11	23.49	0	0.00	23.50	11	11,677	0.09%
2021/11/23	5	23.59	4	23.60	23.60	1	12,109	0.01%
2021/11/19	6	23.79	0.8	23.80	23.75	5.3	12,989	0.04%
2021/11/18	0	0.00	9	23.97	24.00	-9	13,360	-0.07%
2021/11/17	0.2	23.65	14.2	23.76	23.85	-14	13,323	-0.10%
2021/11/16	1	23.45	18.3	23.50	23.60	-17.3	13,402	-0.13%
2021/11/15	2	23.43	5.5	23.44	23.50	-3.5	13,513	-0.03%
2021/11/12	0	0.00	6.1	23.29	23.40	-6.1	13,464	-0.05%
2021/11/10	0.7	23.05	0	0.00	23.10	0.7	13,777	0.00%
2021/11/09	0	0.00	5.2	23.00	23.05	-5.2	13,822	-0.04%
2021/11/05	0	0.00	5	22.90	23.00	-5	13,791	-0.04%
2021/11/04	2.1	22.90	0	0.00	22.95	2.1	13,743	0.01%
2021/11/03	0	0.00	5	22.90	22.95	-5	13,836	-0.04%
2021/11/02	0	0.00	4.1	22.90	22.95	-4.1	13,927	-0.03%
2021/11/01	2	22.85	0.1	22.90	22.85	1.9	13,985	0.01%
2021/10/29	5.1	22.95	6	22.91	22.90	-1	13,998	-0.01%
2021/10/27	0	22.90	0	0.00	22.90	0	13,939	0.00%
2021/10/26	5	22.95	0	0.00	22.90	5	14,081	0.04%
2021/10/20	3	22.70	5	22.80	22.80	-2	14,108	-0.01%
2021/10/19	3.1	22.80	1.2	22.80	22.80	1.9	14,230	0.01%
2021/10/15	2	22.45	0	0.00	22.60	2	14,220	0.01%
2021/10/13	0.4	22.55	0.7	22.50	22.45	-0.3	14,276	0.00%
2021/10/12	3	22.17	0	0.00	22.50	3	14,367	0.02%
2021/10/08	1	22.40	0	0.00	22.40	1	14,207	0.01%
2021/10/07	1	22.50	0	0.00	22.55	1	14,274	0.01%
2021/10/06	0	0.00	0	22.40	22.40	0	14,279	0.00%
2021/10/04	1	22.35	0.1	22.50	22.45	0.9	14,218	0.01%
2021/10/01	4	22.33	0.1	22.50	22.40	4	14,208	0.03%
2021/09/30	2.1	22.53	1	22.55	22.55	1.1	14,047	0.01%
2021/09/29	6	22.38	3	22.40	22.55	3	13,960	0.02%
2021/09/28	0.1	22.55	0	0.00	22.55	0.1	13,853	0.00%
2021/09/23	2.1	22.50	0	0.00	22.50	2.1	13,891	0.02%
2021/09/22	30.1	22.25	0.1	22.40	22.25	30	13,936	0.22%
2021/09/17	7	22.63	0	0.00	22.50	7	13,614	0.05%
2021/09/16	0	0.00	1	22.70	22.75	-1	13,269	-0.01%
2021/09/15	0.1	22.75	0	0.00	22.65	0.1	13,272	0.00%
2021/09/13	11	22.55	0	0.00	22.60	11	13,394	0.08%
2021/09/10	0.3	22.50	2	22.50	22.50	-1.8	13,508	-0.01%
2021/09/08	6	22.44	1	22.60	22.55	5	13,836	0.04%
2021/09/07	1	22.60	7	22.50	22.55	-6	13,793	-0.04%
2021/09/06	0	0.00	4	22.70	22.65	-4	13,824	-0.03%
2021/09/02	2	22.60	11	22.64	22.60	-9	13,843	-0.07%
2021/09/01	5	22.85	0	0.00	22.85	5	13,752	0.04%
2021/08/31	3	22.57	0	0.00	22.90	3	13,706	0.02%
2021/08/30	6.1	22.62	0	0.00	22.80	6.1	13,469	0.05%
2021/08/27	2	22.25	2.5	22.37	22.45	-0.5	13,317	0.00%
2021/08/26	19.2	21.99	13	22.00	22.10	6.2	13,130	0.05%
2021/08/25	8	23.05	46	23.08	23.05	-38	12,765	-0.30%
2021/08/24	10	23.10	18.8	23.08	23.10	-8.8	12,247	-0.07%
2021/08/23	2	23.00	0	0.00	23.05	2	11,894	0.02%
2021/08/20	2	23.00	0	0.00	23.00	2	11,824	0.02%
2021/08/19	2	23.00	0	0.00	23.00	2	12,066	0.02%
2021/08/18	1	23.10	0	0.00	23.15	1	11,913	0.01%
2021/08/17	0	0.00	1	23.00	23.15	-1	11,877	-0.01%
2021/08/16	0.2	23.00	17	22.95	23.00	-16.8	11,648	-0.14%
2021/08/13	0	0.00	16	23.05	23.10	-16	11,574	-0.14%
2021/08/11	0.1	23.00	3	23.05	23.10	-2.9	11,655	-0.02%
2021/08/10	5.5	22.95	1	23.00	23.00	4.5	11,701	0.04%
2021/08/06	6	23.00	0	0.00	23.00	6	12,215	0.05%
2021/08/05	0	0.00	1	23.00	23.10	-1	12,567	-0.01%
2021/08/03	0	0.00	2	22.90	23.00	-2	13,574	-0.01%
2021/08/02	0	0.00	1	22.80	22.95	-1	13,711	-0.01%
2021/07/30	5	22.75	1	22.80	22.75	4	13,755	0.03%
2021/07/29	1	22.85	0	0.00	22.90	1	13,733	0.01%
2021/07/28	10	22.75	0	0.00	22.80	10	13,804	0.07%
2021/07/27	0	0.00	3.1	22.85	22.90	-3.1	14,110	-0.02%
2021/07/26	1	22.90	3	22.95	22.85	-2	14,583	-0.01%
2021/07/23	0	0.00	4	23.04	23.00	-4	14,578	-0.03%
2021/07/22	0	0.00	3	22.95	22.95	-3	14,534	-0.02%
2021/07/20	40	22.83	12	22.85	22.75	28	14,656	0.19%
2021/07/19	1	22.90	10	22.85	23.00	-9	14,673	-0.06%
2021/07/15	0.1	22.90	0	0.00	22.85	0.1	14,887	0.00%
2021/07/13	0	0.00	5.2	22.80	22.80	-5.2	15,143	-0.03%
2021/07/12	0.5	22.75	10	22.80	22.70	-9.5	15,188	-0.06%
2021/07/07	0	0.00	15.3	22.50	22.50	-15.3	15,334	-0.10%
2021/07/06	0.2	22.55	6.1	22.55	22.60	-5.9	15,402	-0.04%
2021/07/05	2.1	22.45	28.3	22.48	22.60	-26.2	15,468	-0.17%
2021/07/02	1	22.50	4	22.45	22.45	-3	15,504	-0.02%
2021/06/30	6.3	22.62	150	22.65	22.70	-143.7	15,659	-0.92%	大賣/鉅額交易
2021/06/29	0.1	22.50	50	22.60	22.55	-49.9	15,697	-0.32%
2021/06/28	2	22.58	100	22.60	22.60	-98	15,821	-0.62%
2021/06/24	0.1	22.35	0	0.00	22.35	0.1	16,016	0.00%
2021/06/23	1.4	22.40	135	22.40	22.40	-133.6	16,136	-0.83%	大賣/鉅額交易
2021/06/22	2	22.30	0	0.00	22.25	2	16,061	0.01%
2021/06/21	0	0.00	1	22.10	22.35	-1	16,091	-0.01%
2021/06/18	8.1	22.10	0	0.00	22.10	8.1	16,007	0.05%
2021/06/17	3.1	22.15	0	0.00	22.30	3.1	15,716	0.02%
2021/06/16	0	0.00	3	22.20	22.30	-3	16,117	-0.02%
2021/06/15	0	0.00	2	22.25	22.30	-2	16,149	-0.01%
2021/06/11	0	0.00	1	22.10	22.20	-1	16,403	-0.01%
2021/06/10	0	0.00	0.1	22.10	22.10	-0.1	16,643	0.00%
2021/06/09	1	22.10	0	0.00	22.10	1	16,750	0.01%
2021/06/08	0.1	22.10	0	0.00	22.15	0.1	16,868	0.00%
2021/06/07	10	22.12	0	0.00	22.10	10	17,111	0.06%
2021/06/04	0.1	22.15	5.6	22.12	22.25	-5.5	17,260	-0.03%
2021/06/03	0.1	22.35	11	22.25	22.25	-11	17,736	-0.06%
2021/06/02	1.2	22.24	3	22.25	22.30	-1.8	17,919	-0.01%
2021/06/01	0	0.00	7	22.15	22.20	-7	17,974	-0.04%
2021/05/31	5	21.90	0	0.00	22.00	5	18,220	0.03%
2021/05/27	0	0.00	1	21.60	21.70	-1	18,689	-0.01%
2021/05/25	1	21.60	0	0.00	21.75	1	18,950	0.01%
2021/05/24	25	21.51	0	0.00	21.50	25	18,997	0.13%
2021/05/18	4	21.45	1	21.55	21.65	3	19,349	0.02%
2021/05/17	4	21.18	18	21.13	21.10	-14	19,591	-0.07%
2021/05/14	4	21.59	0	0.00	21.70	4	19,253	0.02%
2021/05/13	4	21.40	5	21.18	21.45	-1	19,039	-0.01%
2021/05/12	6.3	21.57	74.1	22.26	21.50	-67.7	18,657	-0.36%
2021/05/11	18	22.57	10	22.35	22.40	8	17,762	0.05%
2021/05/10	6.8	22.74	1	22.75	22.80	5.8	17,585	0.03%
2021/05/07	5	22.41	1	22.45	22.50	4	17,731	0.02%
2021/05/06	1.2	22.40	0	0.00	22.35	1.2	17,811	0.01%
2021/05/05	0	0.00	0.4	22.25	22.20	-0.4	17,760	0.00%
2021/05/04	1.2	22.23	3	22.20	22.25	-1.8	17,799	-0.01%
2021/05/03	9.1	22.34	24.3	22.49	22.40	-15.2	17,488	-0.09%
2021/04/29	2	22.90	6.1	22.95	22.90	-4.1	17,233	-0.02%
2021/04/28	0	0.00	28.2	22.90	23.00	-28.2	17,252	-0.16%
2021/04/27	0	0.00	0.1	22.90	22.95	-0.1	17,516	0.00%
2021/04/26	2	22.90	1	22.80	23.00	1	17,539	0.01%
2021/04/23	4	22.80	1	22.80	22.75	3	17,481	0.02%
2021/04/22	2	22.90	0	0.00	22.90	2	17,542	0.01%
2021/04/21	15	22.91	0	0.00	22.90	15	17,411	0.09%
2021/04/20	3	22.88	4.5	22.92	22.90	-1.5	17,307	-0.01%
2021/04/19	0	0.00	10	22.96	23.00	-10	17,248	-0.06%
2021/04/16	0	0.00	2	22.60	22.70	-2	17,151	-0.01%
2021/04/15	0.9	22.40	35	22.46	22.50	-34.2	17,364	-0.20%
2021/04/14	3.2	22.26	1	22.20	22.25	2.2	17,322	0.01%
2021/04/13	10	22.25	1	22.25	22.25	9	17,373	0.05%
2021/04/12	14	22.10	0	0.00	22.15	14	17,373	0.08%
2021/04/09	20	22.10	6	22.06	22.10	14	17,436	0.08%
2021/04/08	6	22.11	1	22.10	22.10	5	17,463	0.03%
2021/04/07	2.1	22.10	0	0.00	22.20	2.1	17,684	0.01%
2021/04/06	25	22.10	10.1	22.10	22.10	14.9	17,678	0.08%
2021/04/01	2	22.10	0	0.00	22.05	2	17,607	0.01%
2021/03/31	0	0.00	0.1	22.20	22.20	-0.1	17,499	0.00%
2021/03/30	2	22.15	204	22.30	22.25	-202	17,349	-1.16%	大賣/鉅額交易
2021/03/29	0	0.00	16.2	22.14	22.20	-16.2	17,225	-0.09%
2021/03/26	1.2	22.06	0.7	22.05	22.05	0.5	17,110	0.00%
2021/03/25	2.2	21.95	16	22.01	22.05	-13.8	16,997	-0.08%
2021/03/24	12	21.85	0.6	21.90	21.90	11.4	17,042	0.07%
2021/03/22	0.1	21.71	0	0.00	21.85	0.1	17,098	0.00%
2021/03/19	116	21.51	4	21.78	21.50	112	17,165	0.65%	大買/鉅額交易
2021/03/18	0.1	21.95	5	21.90	21.95	-5	16,788	-0.03%
2021/03/17	0.5	21.96	3	22.05	21.90	-2.5	16,831	-0.02%
2021/03/16	1.6	22.07	6	22.08	22.15	-4.4	16,770	-0.03%
2021/03/15	5.1	21.86	5	21.90	21.95	0.1	17,043	0.00%
2021/03/12	0	0.00	12.3	21.65	21.75	-12.3	17,330	-0.07%
2021/03/11	105	21.61	6	21.75	21.60	99	17,493	0.57%	大買/
2021/03/10	9	21.56	13	21.59	21.60	-4	17,361	-0.02%
2021/03/09	11	21.45	30	21.45	21.50	-19	17,252	-0.11%
2021/03/08	0	0.00	10	21.05	21.10	-10	16,883	-0.06%
2021/03/05	3	20.98	5	21.08	21.10	-2	16,766	-0.01%
2021/03/04	3	21.02	0	0.00	21.05	3	17,400	0.02%
2021/03/03	1	21.25	4	21.30	21.25	-3	17,280	-0.02%
2021/03/02	2	21.25	150	21.25	21.15	-148	17,097	-0.87%	大賣/鉅額交易
2021/02/26	70	21.06	2	21.00	20.85	68	16,741	0.41%
2021/02/25	1	21.15	0	0.00	21.35	1	16,235	0.01%
2021/02/24	6	21.13	0	0.00	21.10	6	16,143	0.04%
2021/02/23	2	20.95	10.7	21.00	21.10	-8.7	16,111	-0.05%
2021/02/22	100	20.90	6.9	20.94	20.80	93.1	15,976	0.58%
2021/02/19	6.4	20.77	1	20.85	20.90	5.4	16,074	0.03%
2021/02/18	4.3	20.82	0	0.00	20.85	4.3	16,145	0.03%
2021/02/17	4	20.70	0	0.00	20.80	4	16,250	0.02%
2021/02/05	2	20.60	1	20.60	20.60	1	15,959	0.01%
2021/02/03	1	20.45	15	20.50	20.40	-14	16,418	-0.09%
2021/02/02	0	0.00	2	20.30	20.40	-2	16,717	-0.01%
2021/02/01	3	20.33	0	20.45	20.30	3	16,805	0.02%
2021/01/29	4	20.21	2	20.35	20.20	2	16,838	0.01%
2021/01/28	9	20.32	1.5	20.37	20.35	7.5	16,605	0.05%
2021/01/27	12	20.45	1	20.55	20.40	11	16,491	0.07%
2021/01/26	9.4	20.50	8	20.48	20.45	1.4	16,490	0.01%
2021/01/25	100	20.65	2	20.70	20.70	98	16,461	0.60%
2021/01/22	7	20.41	25.1	20.41	20.40	-18.1	16,638	-0.11%
2021/01/21	1	20.55	3	20.67	20.50	-2	16,522	-0.01%
2021/01/20	15	20.67	7	20.65	20.50	8	16,491	0.05%
2021/01/19	2	20.90	0	0.00	20.90	2	16,147	0.01%
2021/01/18	7	20.91	3	20.90	20.95	4	16,144	0.02%
2021/01/15	9	21.14	0	0.00	21.05	9	16,036	0.06%
2021/01/14	0	0.00	105	21.30	21.30	-105	16,029	-0.66%	大賣/鉅額交易
2021/01/13	2	21.25	2	21.40	21.25	0	16,070	0.00%
2021/01/12	2	21.25	0	0.00	21.30	2	16,086	0.01%
2021/01/11	3	21.38	73	21.45	21.50	-70	16,130	-0.43%
2021/01/08	70	21.40	2	21.50	21.50	68	16,091	0.42%
2021/01/06	8	21.05	0	0.00	21.00	8	15,806	0.05%
2021/01/05	2	21.13	0	0.00	21.25	2	15,685	0.01%
2021/01/04	8.8	21.15	4	21.15	21.10	4.8	15,707	0.03%
2020/12/31	7.9	21.25	0	0.00	21.35	7.9	15,600	0.05%
2020/12/30	2	21.23	3	21.08	21.35	-1	15,531	-0.01%
2020/12/28	7	20.77	6	20.75	20.80	1	15,271	0.01%
2020/12/25	2	20.80	0	0.00	20.80	2	15,315	0.01%
2020/12/24	0.4	20.75	10.3	20.70	20.70	-9.9	15,388	-0.06%
2020/12/23	1	20.70	0	0.00	20.70	1	15,549	0.01%
2020/12/22	0	0.00	11	20.85	20.70	-11	15,733	-0.07%
2020/12/17	0	0.00	3	20.70	20.70	-3	16,399	-0.02%
2020/12/15	6	20.56	0	0.00	20.60	6	16,446	0.04%
2020/12/14	5	20.77	0	0.00	20.65	5	16,425	0.03%
2020/12/11	1	20.65	6.1	20.68	20.85	-5.1	16,384	-0.03%
2020/12/10	8	20.58	0.3	20.63	20.60	7.7	16,209	0.05%
2020/12/09	13.2	20.51	11.1	20.53	20.60	2.1	15,936	0.01%
2020/12/08	22	20.82	5.1	20.82	20.85	16.9	15,427	0.11%
2020/12/07	2	21.23	1	21.35	21.30	1	15,022	0.01%
2020/12/04	4.5	21.31	0	0.00	21.35	4.5	14,919	0.03%
2020/12/03	3	21.20	0	0.00	21.25	3	14,870	0.02%
2020/12/01	1	21.25	0	0.00	21.40	1	15,101	0.01%
2020/11/30	1	21.30	2	21.30	21.30	-1	15,230	-0.01%
2020/11/27	4	21.40	0	0.00	21.40	4	14,897	0.03%
2020/11/26	0	0.00	12	21.40	21.50	-12	14,990	-0.08%
2020/11/25	0	0.00	1	21.55	21.50	-1	15,331	-0.01%
2020/11/24	1	21.45	0	0.00	21.50	1	15,346	0.01%
2020/11/23	2	21.60	0	0.00	21.60	2	15,409	0.01%
2020/11/20	3	21.55	0	0.00	21.60	3	15,382	0.02%
2020/11/18	0	0.00	3	21.72	21.80	-3	15,276	-0.02%
2020/11/17	0	0.00	3	21.55	21.65	-3	15,116	-0.02%
2020/11/16	4	21.50	0.7	21.60	21.65	3.3	15,413	0.02%
2020/11/13	3	21.30	0	0.00	21.50	3	15,386	0.02%
2020/11/12	2	21.50	2	21.60	21.40	0	15,490	0.00%
2020/11/11	2.1	21.60	36	21.66	21.75	-33.9	15,461	-0.22%
2020/11/10	0	0.00	20.3	21.28	21.45	-20.3	15,358	-0.13%
2020/11/09	1	20.95	1	21.10	21.05	0	15,268	0.00%
2020/11/06	6.1	20.80	0	0.00	20.90	6.1	15,375	0.04%
2020/11/05	0.2	20.70	0	0.00	20.80	0.2	15,553	0.00%
2020/11/03	0	0.00	1	20.50	20.60	-1	17,096	-0.01%
2020/11/02	1	20.10	0.1	20.15	20.45	0.9	17,755	0.01%
2020/10/30	2.2	20.11	0	0.00	20.05	2.2	18,137	0.01%
2020/10/29	12	20.15	0	0.00	20.15	12	18,163	0.07%
2020/10/28	23.1	20.25	0	0.00	20.30	23.1	18,424	0.13%
2020/10/27	1	20.25	0	0.00	20.40	1	18,600	0.01%
2020/10/26	0.2	20.45	0	0.00	20.40	0.2	19,031	0.00%
2020/10/23	9	20.26	0	0.00	20.30	9	19,443	0.05%
2020/10/22	26	20.21	0	0.00	20.40	26	19,734	0.13%
2020/10/21	7.9	20.22	0	0.00	20.20	7.9	19,868	0.04%
2020/10/19	2.9	20.33	0	0.00	20.35	2.9	19,994	0.01%
2020/10/16	2	20.45	0	0.00	20.30	2	20,192	0.01%
2020/10/15	9	20.46	1	20.50	20.45	8	20,375	0.04%
2020/10/13	4.1	20.59	0	0.00	20.65	4.1	20,613	0.02%
2020/10/12	109	20.66	0.2	20.85	20.75	108.8	20,746	0.52%	大買/鉅額交易
2020/10/07	2	20.75	0	0.00	20.70	2	20,850	0.01%
2020/10/06	0	0.00	1	20.75	20.85	-1	21,024	0.00%
2020/10/05	3	20.63	0	0.00	20.65	3	21,185	0.01%
2020/09/30	5	20.65	22	20.60	20.55	-17	21,281	-0.08%
2020/09/29	23	20.65	0	0.00	20.60	23	21,381	0.11%
2020/09/28	1.1	20.51	0.3	20.65	20.60	0.9	21,493	0.00%
2020/09/24	28	19.92	1	20.00	19.90	27	21,593	0.13%
2020/09/23	3	20.20	0	0.00	20.20	3	21,306	0.01%
2020/09/22	8	20.49	0	0.00	20.45	8	21,229	0.04%
2020/09/21	2	20.73	25.2	20.81	20.70	-23.2	21,153	-0.11%
2020/09/18	0	0.00	0	21.00	20.90	0	21,191	0.00%
2020/09/17	6	20.86	0	21.00	20.85	6	21,134	0.03%
2020/09/15	2.1	20.91	0	0.00	21.00	2.1	21,158	0.01%
2020/09/14	2	20.90	0	0.00	20.90	2	21,452	0.01%
2020/09/11	1	20.80	1	20.75	20.90	0	21,704	0.00%
2020/09/09	4	20.70	0	0.00	20.90	4	22,015	0.02%
2020/09/08	3	20.90	0	0.00	20.95	3	22,113	0.01%
2020/09/07	2	20.85	0	0.00	20.85	2	22,380	0.01%
2020/09/04	1	20.80	0	0.00	20.70	1	22,636	0.00%
2020/09/03	4	20.94	3	20.80	20.90	1	22,626	0.00%
2020/09/02	21	20.97	1.4	20.98	20.95	19.6	22,613	0.09%
2020/09/01	2.4	21.24	0	0.00	21.15	2.4	22,376	0.01%
2020/08/31	13.1	21.35	1	21.40	21.25	12.1	22,326	0.05%
2020/08/28	4	21.33	3	21.30	21.40	1	22,284	0.00%
2020/08/27	14	21.35	5	21.30	21.25	9	22,554	0.04%
2020/08/26	1.1	21.31	0	0.00	21.40	1.1	22,568	0.00%
2020/08/24	2	21.35	0.2	21.50	21.35	1.8	23,389	0.01%
2020/08/20	24	21.51	0	0.00	21.35	24	23,586	0.10%
2020/08/18	1	21.70	0	0.00	21.85	1	23,146	0.00%
2020/08/17	4.2	21.71	0	0.00	21.85	4.2	23,119	0.02%
2020/08/14	11.1	21.69	3	21.70	21.65	8.1	23,106	0.04%
2020/08/13	24	21.85	1	21.80	21.85	23	22,898	0.10%
2020/08/12	17	21.77	0	0.00	21.80	17	22,848	0.07%
2020/08/11	23	21.97	0	0.00	21.90	23	22,657	0.10%
2020/08/10	2	22.13	1	22.05	22.05	1	22,512	0.00%
2020/08/07	63	22.06	0	0.00	22.05	63	22,375	0.28%
2020/08/06	12	23.80	3	23.85	23.90	9	21,100	0.04%
2020/08/05	1	23.50	0	0.00	23.70	1	20,604	0.00%
2020/08/04	5	23.47	2	23.50	23.45	3	20,273	0.01%
2020/08/03	13	23.38	0	0.00	23.35	13	20,124	0.06%
2020/07/31	1.5	23.65	22	23.68	23.60	-20.6	19,865	-0.10%
2020/07/30	11	23.70	2	23.70	23.80	9	19,824	0.05%
2020/07/29	2	23.43	4	23.59	23.55	-2	19,509	-0.01%
2020/07/28	12	23.20	0	0.00	23.15	12	19,384	0.06%
2020/07/27	28.1	23.09	3	23.27	23.00	25.1	19,502	0.13%
2020/07/24	2	23.25	0	0.00	23.25	2	19,610	0.01%
2020/07/23	14	23.36	3	23.40	23.40	11	19,689	0.06%
2020/07/22	0	0.00	4	23.33	23.50	-4	19,983	-0.02%
2020/07/21	7	23.24	0	0.00	23.20	7	20,274	0.03%
2020/07/17	2	23.10	13	23.14	23.10	-11	20,389	-0.05%
2020/07/16	4	23.00	0	0.00	23.00	4	20,541	0.02%
2020/07/15	0.1	23.10	0.3	23.10	23.10	-0.2	20,460	0.00%
2020/07/14	1	23.00	0	0.00	22.95	1	20,634	0.00%
2020/07/13	2	23.03	0	0.00	23.00	2	20,771	0.01%
2020/07/09	13	23.10	0	0.00	23.10	13	20,974	0.06%
2020/07/08	3	23.20	0	0.00	23.15	3	21,036	0.01%
2020/07/07	0	0.00	6	23.19	23.20	-6	21,085	-0.03%
2020/07/06	0.4	23.25	0	0.00	23.25	0.4	21,036	0.00%
2020/07/02	0	0.00	2	22.90	22.90	-2	21,013	-0.01%
2020/07/01	34	22.79	3	22.80	22.75	31	21,091	0.15%
2020/06/30	2	22.65	0	0.00	22.65	2	21,044	0.01%
2020/06/29	14	22.55	0	0.00	22.65	14	21,241	0.07%
2020/06/24	5	22.70	0	0.00	22.70	5	21,403	0.02%
2020/06/23	8	22.63	0	0.00	22.75	8	21,747	0.04%
2020/06/22	210	22.55	4	22.60	22.65	206	21,869	0.94%	大買/鉅額交易
2020/06/19	42	22.53	0	0.00	22.50	42	22,331	0.19%
2020/06/18	107	22.62	0	0.00	22.60	107	22,537	0.47%	大買/鉅額交易
2020/06/17	3	22.72	2	22.75	22.80	1	22,695	0.00%
2020/06/16	1	22.95	0	0.00	22.75	1	23,541	0.00%
2020/06/15	28	22.66	1	22.80	22.60	27	24,996	0.11%
2020/06/12	2	22.60	20	22.45	22.85	-18	25,738	-0.07%
2020/06/11	2	23.25	0	0.00	23.00	2	26,333	0.01%
2020/06/10	1	23.35	4	23.43	23.50	-3	26,541	-0.01%
2020/06/09	16	23.12	0	0.00	23.10	16	27,478	0.06%
2020/06/08	2	23.18	0	0.00	23.20	2	28,057	0.01%
2020/06/05	2	23.13	2	23.18	23.15	0	28,075	0.00%
2020/06/04	2	23.25	0	0.00	23.15	2	28,505	0.01%
2020/06/03	1	23.30	114	23.26	23.20	-113	28,829	-0.39%	大賣/鉅額交易
2020/06/02	0	0.00	3	23.07	23.10	-3	28,794	-0.01%
2020/06/01	3	22.92	0	0.00	22.95	3	28,723	0.01%
2020/05/29	1	22.50	6	22.63	22.85	-5	28,679	-0.02%
2020/05/28	0	0.00	0.9	22.60	22.50	-0.9	28,147	0.00%
2020/05/27	4.9	22.48	0	0.00	22.60	4.9	28,477	0.02%
2020/05/26	4	22.40	1	22.30	22.30	3	28,564	0.01%
2020/05/25	1	22.00	0	0.00	22.10	1	28,663	0.00%
2020/05/22	7	22.03	0	0.00	21.95	7	28,784	0.02%
2020/05/21	15	22.05	1	22.20	22.20	14	28,738	0.05%
2020/05/20	3	22.07	1	22.10	22.10	2	28,722	0.01%
2020/05/19	2	22.05	109	22.20	22.10	-107	28,825	-0.37%	大賣/鉅額交易
2020/05/18	11	21.85	0	0.00	21.80	11	28,773	0.04%
2020/05/15	18	21.81	4	21.90	21.80	14	28,813	0.05%
2020/05/14	7	21.86	0	0.00	21.90	7	28,788	0.02%
2020/05/13	1	21.90	0	0.00	21.95	1	28,675	0.00%
2020/05/12	2	21.95	1	22.00	21.95	1	28,629	0.00%
2020/05/11	105	22.10	2	22.08	22.00	103	28,507	0.36%	大買/鉅額交易
2020/05/08	1	21.95	1	21.85	21.75	0	28,415	0.00%
2020/05/07	1	21.80	0	0.00	21.75	1	28,399	0.00%
2020/05/06	3	21.65	1	21.65	21.65	2	28,314	0.01%
2020/05/05	1	21.95	0	0.00	21.80	1	28,213	0.00%
2020/05/04	7	21.60	0	0.00	21.65	7	28,264	0.02%
2020/04/30	0	0.00	26	22.23	22.05	-26	28,054	-0.09%
2020/04/29	0.2	21.70	22	21.68	21.65	-21.8	27,876	-0.08%
2020/04/28	1.1	21.22	4	21.25	21.30	-2.9	27,816	-0.01%
2020/04/27	5.8	21.06	0	0.00	21.00	5.8	28,550	0.02%
2020/04/24	9.1	20.60	3	20.57	20.60	6.1	28,270	0.02%
2020/04/23	6	19.94	1	20.10	19.95	5	27,791	0.02%
2020/04/22	6.1	19.86	0	0.00	19.95	6.1	27,573	0.02%
2020/04/21	19	20.25	0	0.00	20.10	19	27,350	0.07%
2020/04/20	0.1	20.95	0	0.00	20.85	0.1	27,149	0.00%
2020/04/17	1	21.10	1	21.05	21.00	0	27,172	0.00%
2020/04/16	10	21.00	0	0.00	21.10	10	26,963	0.04%
2020/04/15	0.1	21.25	2	21.20	21.20	-1.9	26,808	-0.01%
2020/04/14	0	0.00	19	20.83	21.00	-19	26,794	-0.07%
2020/04/13	1.3	20.46	0	0.00	20.35	1.3	26,476	0.00%
2020/04/10	3.1	20.59	2	20.43	20.60	1.1	26,350	0.00%
2020/04/09	5	20.05	3	20.10	20.15	2	26,141	0.01%
2020/04/08	2	19.95	6	19.99	19.95	-4	26,046	-0.02%
2020/04/07	0.1	19.85	0	0.00	19.75	0.1	25,842	0.00%
2020/04/06	2	19.50	0	0.00	19.50	2	25,612	0.01%
2020/04/01	11.2	19.55	0.2	19.65	19.50	11	25,371	0.04%
2020/03/31	2	19.58	0	0.00	19.65	2	25,177	0.01%
2020/03/30	1	19.50	0	0.00	19.60	1	24,766	0.00%
2020/03/27	2	19.90	1	19.75	19.85	1	24,421	0.00%
2020/03/26	0.2	19.55	4	19.38	19.45	-3.8	23,970	-0.02%
2020/03/25	1	19.25	29	19.53	19.50	-28	23,915	-0.12%
2020/03/24	3	18.78	56	18.62	18.60	-53	23,630	-0.22%
2020/03/23	52	17.33	1	18.10	17.95	51	23,369	0.22%
2020/03/20	11.1	18.29	32.3	18.34	18.65	-21.2	23,198	-0.09%
2020/03/19	59	17.53	36	17.96	17.25	23	22,229	0.10%
2020/03/18	29	19.12	1	19.10	19.05	28	20,736	0.14%
2020/03/17	31	19.50	0	0.00	19.45	31	19,882	0.16%
2020/03/16	14	20.29	5	20.40	20.10	9	18,962	0.05%
2020/03/13	33	20.71	2.2	20.22	21.15	30.8	18,356	0.17%
2020/03/12	16.1	21.92	0	0.00	21.80	16.1	17,142	0.09%
2020/03/10	3.4	22.38	4	22.50	22.60	-0.6	16,170	0.00%
2020/03/09	12	22.72	0	0.00	22.70	12	15,642	0.08%
2020/03/06	3	23.20	0.2	23.40	23.25	2.8	15,037	0.02%
2020/03/05	0	0.00	1	23.55	23.55	-1	14,724	-0.01%
2020/03/04	1	23.30	0	0.00	23.50	1	14,668	0.01%
2020/03/03	1	23.40	0.4	23.60	23.50	0.6	14,488	0.00%
2020/03/02	8	23.29	1	23.25	23.20	7	14,264	0.05%
2020/02/27	9	23.70	0	0.00	23.70	9	14,559	0.06%
2020/02/26	4	23.75	0	0.00	23.90	4	14,324	0.03%
2020/02/25	4	23.90	0	0.00	24.00	4	14,066	0.03%
2020/02/24	3	24.07	0	0.00	24.10	3	13,918	0.02%
2020/02/21	3	24.43	0	0.00	24.40	3	13,810	0.02%
2020/02/20	2	24.58	3	24.80	24.50	-1	13,714	-0.01%
2020/02/17	0	0.00	3.6	24.14	24.20	-3.6	13,343	-0.03%
2020/02/13	0	0.00	3	24.10	24.10	-3	13,349	-0.02%
2020/02/12	3	24.03	0	0.00	24.00	3	13,399	0.02%
2020/02/10	5	23.95	1	24.05	24.05	4	13,321	0.03%
2020/02/07	0	0.00	5	24.00	24.10	-5	13,408	-0.04%
2020/02/06	0.1	24.15	0	0.00	24.15	0.1	13,448	0.00%
2020/02/05	2	23.68	3	23.72	23.80	-1	13,457	-0.01%
2020/02/04	3.1	23.41	0	0.00	23.55	3.1	13,309	0.02%
2020/02/03	5	23.29	22	23.15	23.45	-17	13,336	-0.13%
2020/01/31	10	23.63	0	0.00	23.60	10	13,143	0.08%
2020/01/30	10.9	23.63	12	23.58	23.50	-1.1	12,848	-0.01%
2020/01/20	6.1	24.42	2	24.50	24.55	4.1	11,839	0.03%
2020/01/17	0	0.00	13	24.09	24.35	-13	11,632	-0.11%
2020/01/16	0	0.00	2	24.00	24.00	-2	11,577	-0.02%
2020/01/15	2	24.00	0	0.00	24.00	2	11,652	0.02%
2020/01/14	0	0.00	11	24.00	24.00	-11	11,648	-0.09%
2020/01/13	2	23.75	1	23.65	23.90	1	11,468	0.01%
2020/01/10	9	23.50	0	0.00	23.60	9	11,338	0.08%
2020/01/09	2	23.35	1	23.40	23.50	1	11,236	0.01%
2020/01/08	2	23.20	0	0.00	23.25	2	11,153	0.02%
2020/01/07	3	23.58	1	23.55	23.55	2	10,817	0.02%
2020/01/06	5.2	23.70	0	0.00	23.70	5.2	10,787	0.05%
2020/01/03	1	23.75	22	23.80	23.85	-21	10,770	-0.19%
2019/12/31	0	0.00	8	23.80	23.70	-8	10,678	-0.07%
2019/12/30	1.1	23.90	0	0.00	23.95	1.1	10,638	0.01%
2019/12/26	0	0.00	0.5	23.85	23.85	-0.5	10,649	0.00%
2019/12/24	0	0.00	43.3	23.80	23.85	-43.3	11,117	-0.39%
2019/12/20	5	24.00	49	24.05	23.90	-44	11,508	-0.38%
2019/12/19	92	23.95	18	23.90	24.00	74	11,463	0.65%
2019/12/18	17	23.90	6	23.87	23.90	11	11,314	0.10%
2019/12/17	0	0.00	3	23.45	23.60	-3	11,273	-0.03%
2019/12/13	6	23.30	0	0.00	23.30	6	11,039	0.05%
2019/12/12	0	0.00	11	23.09	23.10	-11	10,927	-0.10%
2019/12/11	1	22.90	0	0.00	22.95	1	10,866	0.01%
2019/12/04	1	22.95	0	0.00	23.00	1	11,564	0.01%
2019/12/03	1	22.95	8.4	22.95	23.00	-7.4	11,580	-0.06%
2019/12/02	0	0.00	1	22.90	22.90	-1	11,616	-0.01%
2019/11/28	0	0.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/27	0.4	23.00	0	0.00	23.00	0.4	11,783	0.00%
2019/11/26	5	22.65	15	22.99	23.00	-10	11,788	-0.08%
2019/11/22	0	0.00	1	22.80	22.90	-1	11,170	-0.01%
2019/11/19	0.6	22.90	0	0.00	22.90	0.6	11,302	0.01%
2019/11/18	0.3	22.80	0	0.00	22.80	0.3	11,331	0.00%
2019/11/12	0	0.00	17	22.81	22.80	-17	11,527	-0.15%
2019/11/11	3	22.65	0	0.00	22.80	3	11,606	0.03%
2019/11/06	10	22.70	0	0.00	22.75	10	12,798	0.08%
2019/11/05	0	0.00	16	22.65	22.75	-16	12,933	-0.12%
2019/11/04	2	22.58	0	0.00	22.70	2	13,020	0.02%
2019/11/01	0	0.00	50	22.50	22.50	-50	13,185	-0.38%
2019/10/30	21	22.25	0	0.00	22.35	21	13,344	0.16%
2019/10/28	10	22.30	0	0.00	22.30	10	13,625	0.07%
2019/10/23	52	21.95	0	0.00	22.00	52	13,820	0.38%
2019/10/22	0	0.00	5	22.25	22.25	-5	13,707	-0.04%
2019/10/18	2	22.05	0	0.00	22.05	2	13,716	0.01%
2019/10/17	3	22.10	0	0.00	22.10	3	13,774	0.02%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/14	4	21.95	0	0.00	22.05	4	13,958	0.03%
2019/10/09	4	21.90	0	0.00	21.85	4	13,990	0.03%
2019/10/03	5	21.80	0	0.00	21.80	5	14,166	0.04%
2019/09/27	1	21.80	0	0.00	21.80	1	13,955	0.01%
2019/09/26	2	22.00	0	0.00	21.95	2	13,866	0.01%
2019/09/25	1	22.00	0	0.00	22.10	1	13,860	0.01%
2019/09/24	2.7	22.13	0	0.00	22.15	2.7	13,610	0.02%
2019/09/23	5	22.16	3	22.50	22.20	2	13,511	0.01%
2019/09/20	0	0.00	20	22.40	22.40	-20	13,608	-0.15%
2019/09/18	0	0.00	0.5	22.35	22.25	-0.5	13,475	0.00%
2019/09/12	0	0.00	1	22.10	22.00	-1	13,649	-0.01%
2019/09/11	2	22.00	0	0.00	22.00	2	13,909	0.01%
2019/09/10	1.1	21.92	70	21.86	22.00	-68.9	13,768	-0.50%
2019/09/09	20	21.60	15	21.55	21.65	5	13,534	0.04%
2019/09/06	2	21.45	0	0.00	21.55	2	13,409	0.01%
2019/09/04	28	21.32	0	0.00	21.45	28	13,652	0.21%
2019/09/03	3	21.37	0	0.00	21.35	3	13,704	0.02%
2019/08/29	2	21.20	2	21.20	21.20	0	14,016	0.00%
2019/08/28	1	21.30	0	0.00	21.20	1	14,105	0.01%
2019/08/27	2	21.15	0	0.00	21.25	2	14,236	0.01%
2019/08/26	15	21.20	0	0.00	21.20	15	14,353	0.10%
2019/08/21	2	21.25	0	0.00	21.15	2	14,802	0.01%
2019/08/20	1	21.30	0	0.00	21.30	1	14,756	0.01%
2019/08/19	4	21.36	0.6	21.45	21.35	3.4	14,771	0.02%
2019/08/16	13	21.09	0	0.00	21.25	13	14,775	0.09%
2019/08/15	1	21.10	0	0.00	21.15	1	14,743	0.01%
2019/08/13	9	21.30	0	0.00	21.15	9	14,958	0.06%
2019/08/12	15	21.45	0	0.00	21.55	15	14,659	0.10%
2019/08/08	3	22.75	20.2	22.75	22.80	-17.2	14,130	-0.12%
2019/08/07	25	22.75	10	22.75	22.70	15	13,781	0.11%
2019/08/06	15	22.85	0	0.00	22.80	15	13,633	0.11%
2019/08/05	1	23.00	0	0.00	23.00	1	13,534	0.01%
2019/08/02	6	22.93	0	0.00	22.95	6	13,376	0.04%
2019/08/01	10	23.19	0	0.00	23.10	10	13,283	0.08%
2019/07/31	0	0.00	10	23.20	23.40	-10	13,181	-0.08%
2019/07/30	3	23.20	11.1	23.20	23.25	-8.1	12,971	-0.06%
2019/07/24	11	23.02	0	0.00	23.10	11	13,494	0.08%
2019/07/23	0	0.00	12	23.11	23.10	-12	13,579	-0.09%
2019/07/22	1	23.10	0	0.00	23.10	1	13,645	0.01%
2019/07/17	0	0.00	1	23.00	23.10	-1	13,705	-0.01%
2019/07/16	0	0.00	1	23.00	23.00	-1	13,557	-0.01%
2019/07/15	0	0.00	4	22.80	22.90	-4	13,661	-0.03%
2019/07/12	5	22.85	0	0.00	22.85	5	13,699	0.04%
2019/07/10	1	22.85	0.3	22.85	22.85	0.7	13,815	0.00%
2019/07/05	0	0.00	1	22.80	22.85	-1	13,944	-0.01%
2019/07/01	10	22.75	0	0.00	22.75	10	14,227	0.07%
2019/06/28	0	22.75	2	22.85	22.80	-2	14,211	-0.01%
2019/06/27	1	22.75	3.2	22.75	22.75	-2.2	14,267	-0.02%
2019/06/26	0	0.00	10.3	22.70	22.70	-10.3	14,310	-0.07%
2019/06/24	11	22.55	0	0.00	22.70	11	14,435	0.08%
2019/06/21	10	22.60	0	0.00	22.50	10	14,485	0.07%
2019/06/17	5	22.20	0	0.00	22.20	5	14,261	0.04%
2019/06/14	0	0.00	4	22.16	22.20	-4	14,344	-0.03%
2019/06/13	1.1	22.06	9	22.05	22.15	-7.9	14,388	-0.05%
2019/06/12	11	21.90	15	22.00	21.95	-4	14,568	-0.03%
2019/06/11	5	22.35	0	0.00	22.25	5	14,295	0.03%
2019/06/10	0	0.00	4	22.75	22.75	-4	14,171	-0.03%
2019/06/06	0	0.00	3	22.65	22.70	-3	14,044	-0.02%
2019/06/04	0	0.00	11	22.53	22.60	-11	13,830	-0.08%
2019/06/03	2.1	22.40	0	0.00	22.35	2.1	13,739	0.02%
2019/05/31	5	22.29	0	0.00	22.60	5	13,666	0.04%
2019/05/29	0	0.00	5	22.25	22.30	-5	13,525	-0.04%
2019/05/23	0	0.00	1	21.90	21.90	-1	13,387	-0.01%
2019/05/22	5	21.90	0	0.00	21.95	5	13,370	0.04%
2019/05/20	0	0.00	5	21.95	21.85	-5	13,181	-0.04%
2019/05/14	1	21.40	0	0.00	21.40	1	13,298	0.01%
2019/05/13	0	0.00	10	21.65	21.50	-10	13,300	-0.08%
2019/05/02	2	22.10	0	0.00	22.00	2	13,187	0.02%
2019/04/30	1	22.00	0	0.00	22.05	1	12,997	0.01%
2019/04/26	5	21.50	5	21.55	21.60	0	12,793	0.00%
2019/04/24	0	0.00	0.3	21.50	21.50	-0.3	12,837	0.00%
2019/04/19	0	0.00	4	21.45	21.55	-4	13,184	-0.03%
2019/04/18	0	0.00	1	21.30	21.35	-1	13,089	-0.01%
2019/04/17	0	0.00	0.4	21.35	21.35	-0.4	13,227	0.00%
2019/04/12	1	21.25	20	21.25	21.30	-19	13,147	-0.14%
2019/04/11	25	21.27	0	0.00	21.30	25	13,060	0.19%
2019/04/10	15	21.25	1	21.25	21.30	14	13,026	0.11%
2019/04/09	0	0.00	0.2	21.20	21.25	-0.2	13,024	0.00%
2019/04/02	0	0.00	2	21.15	21.10	-2	12,674	-0.02%
2019/03/29	0	0.00	1	21.05	21.10	-1	12,527	-0.01%
2019/03/27	1	21.00	0	0.00	21.10	1	12,282	0.01%
2019/03/26	0	0.00	0.4	21.10	21.10	-0.4	12,412	0.00%
2019/03/25	22	20.95	0	0.00	20.90	22	12,408	0.18%
2019/03/22	1	21.05	0	0.00	21.10	1	12,398	0.01%
2019/03/21	4	21.00	3	21.10	21.10	1	12,367	0.01%
2019/03/20	1	21.00	4.3	21.08	21.10	-3.3	12,349	-0.03%
2019/03/19	3	21.00	2	21.05	21.00	1	12,260	0.01%
2019/03/18	1	20.90	8	21.00	21.00	-7	12,225	-0.06%
2019/03/14	0	0.00	50	21.00	20.95	-50	12,020	-0.42%
2019/03/13	0	0.00	1	20.95	21.00	-1	12,131	-0.01%
2019/03/11	1	20.80	0	0.00	20.80	1	12,255	0.01%
2019/03/08	0	0.00	0.1	20.95	20.85	-0.1	12,463	0.00%
2019/03/06	0	0.00	5	20.90	20.90	-5	13,759	-0.04%
2019/03/04	1	20.70	5	20.90	20.95	-4	13,833	-0.03%
2019/02/27	5	20.73	0	0.00	20.80	5	13,662	0.04%
2019/02/26	2	20.75	1	20.75	20.80	1	13,556	0.01%
2019/02/25	10	20.70	0	0.00	20.80	10	13,491	0.07%
2019/02/21	5	20.60	0	0.00	20.70	5	13,426	0.04%
2019/02/19	3	20.60	0	0.00	20.55	3	13,330	0.02%
2019/02/15	2	20.55	0	0.00	20.50	2	13,282	0.02%
2019/02/12	10	20.65	2	20.55	20.60	8	12,983	0.06%
2019/02/11	0	0.00	139.3	20.45	20.40	-139.3	13,010	-1.07%	大賣/鉅額交易
2019/01/30	0	0.00	5	20.40	20.40	-5	12,914	-0.04%
2019/01/29	3	20.30	0	20.35	20.35	3	12,803	0.02%
2019/01/28	0	0.00	8	20.30	20.30	-8	12,742	-0.06%
2019/01/25	4	20.20	0	0.00	20.25	4	12,709	0.03%
2019/01/24	33	20.11	0	0.00	20.20	33	12,642	0.26%
2019/01/22	13	20.10	0	0.00	20.25	13	12,967	0.10%
2019/01/15	3	19.97	0	0.00	20.15	3	13,330	0.02%
2019/01/14	10	20.10	15	20.14	20.20	-5	13,072	-0.04%
2019/01/11	0	0.00	1	20.15	20.20	-1	13,167	-0.01%
2019/01/10	1	20.20	0	0.00	20.20	1	13,134	0.01%
2019/01/09	0	0.00	7	20.15	20.20	-7	13,208	-0.05%
2019/01/07	0	0.00	10	19.95	20.00	-10	13,344	-0.07%
2019/01/03	1	19.90	0	0.00	19.90	1	14,644	0.01%
2019/01/02	5	19.80	0	0.00	19.80	5	14,784	0.03%
2018/12/28	0	0.00	0	20.00	20.00	0	14,930	0.00%
2018/12/26	0	0.00	3	19.70	19.70	-3	15,158	-0.02%
2018/12/25	16	19.56	0	0.00	19.65	16	15,243	0.10%
2018/12/24	1	19.65	0.2	19.85	19.80	0.8	15,418	0.01%
2018/12/22	3	19.75	0	0.00	19.70	3	15,400	0.02%
2018/12/19	0	0.00	1.2	19.78	19.90	-1.2	15,710	-0.01%
2018/12/18	10	19.75	0	0.00	19.80	10	15,626	0.06%
2018/12/13	3	19.90	0	0.00	19.90	3	15,678	0.02%
2018/12/12	0	0.00	3	19.82	19.75	-3	15,670	-0.02%
2018/12/11	101	19.75	0	0.00	19.75	101	15,534	0.65%	大買/鉅額交易
2018/12/07	1	19.85	0	0.00	19.85	1	15,470	0.01%
2018/12/06	0.8	20.00	0	0.00	19.90	0.8	15,479	0.01%
2018/12/05	5	19.95	0	0.00	19.95	5	15,370	0.03%
2018/12/04	6	20.06	1	20.00	20.00	5	15,341	0.03%
2018/12/03	10	20.05	0	0.00	20.05	10	15,249	0.07%
2018/11/30	6	20.10	0	0.00	19.95	6	14,999	0.04%
2018/11/28	6	20.20	0	0.00	20.25	6	13,781	0.04%
2018/11/26	1	20.30	0	0.00	20.20	1	13,754	0.01%
2018/11/23	0	0.00	10	20.25	20.30	-10	13,674	-0.07%
2018/11/20	0	0.00	10	20.40	20.40	-10	13,651	-0.07%
2018/11/19	3	20.40	5	20.40	20.45	-2	13,610	-0.01%
2018/11/15	0	0.00	1	20.30	20.30	-1	13,690	-0.01%
2018/11/14	0	0.00	5	20.15	20.40	-5	13,744	-0.04%
2018/11/12	5	20.15	0	0.00	20.20	5	13,651	0.04%
2018/11/09	0	0.00	0.2	20.30	20.25	-0.2	13,745	0.00%
2018/11/08	0	0.00	2	20.10	20.30	-2	13,805	-0.01%
2018/11/06	0	0.00	4	19.80	19.85	-4	13,744	-0.03%
2018/11/05	2	19.55	3	19.65	19.75	-1	14,503	-0.01%
2018/11/01	5	19.45	4	19.40	19.40	1	15,487	0.01%
2018/10/31	3	19.48	0	0.00	19.55	3	15,679	0.02%
2018/10/30	1	19.30	0	0.00	19.40	1	15,741	0.01%
2018/10/29	10	19.33	0	0.00	19.40	10	15,706	0.06%
2018/10/25	8	19.24	9	19.20	19.40	-1	15,814	-0.01%
2018/10/24	3	19.53	0	0.00	19.50	3	15,712	0.02%
2018/10/23	4	19.64	0	0.00	19.60	4	15,663	0.03%
2018/10/19	0	0.00	3	19.73	19.85	-3	15,905	-0.02%
2018/10/17	1	19.75	0	0.00	19.75	1	15,910	0.01%
2018/10/16	3.2	19.79	0	0.00	19.80	3.2	15,759	0.02%
2018/10/15	11	19.86	0	0.00	19.80	11	15,581	0.07%
2018/10/12	6	19.81	4.5	20.12	20.10	1.5	15,337	0.01%
2018/10/11	13	20.11	0	0.00	19.95	13	14,895	0.09%
2018/10/05	21	20.40	2	20.40	20.40	19	13,606	0.14%
2018/10/04	7	20.49	1	20.50	20.50	6	13,384	0.04%
2018/10/03	1	20.55	11	20.60	20.55	-10	13,224	-0.08%
2018/10/02	50	20.65	8	20.65	20.60	42	13,181	0.32%
2018/10/01	0	0.00	0.1	20.95	20.85	-0.1	13,018	0.00%
2018/09/28	0	0.00	16	20.85	20.80	-16	13,046	-0.12%
2018/09/26	0	0.00	2	20.80	20.80	-2	12,705	-0.02%
2018/09/25	12	20.70	0	20.85	20.80	12	12,703	0.09%
2018/09/21	5	20.65	4	20.70	20.70	1	12,669	0.01%
2018/09/20	3	20.60	0	0.00	20.60	3	12,513	0.02%
2018/09/19	10	20.50	0	0.00	20.55	10	12,606	0.08%
2018/09/18	1	20.45	5	20.45	20.40	-4	12,690	-0.03%
2018/09/17	10	20.40	0	0.00	20.40	10	12,752	0.08%
2018/09/14	0	0.00	2	20.50	20.45	-2	12,890	-0.02%
2018/09/11	0	0.00	2	20.30	20.40	-2	13,095	-0.02%
2018/09/07	6	20.48	0	0.00	20.40	6	13,665	0.04%
2018/09/05	5	20.35	0	0.00	20.35	5	13,747	0.04%
2018/09/04	11	20.44	2	20.40	20.45	9	13,715	0.07%
2018/09/03	3	20.45	0	0.00	20.50	3	13,686	0.02%
2018/08/29	3	20.42	0	0.00	20.50	3	13,910	0.02%
2018/08/28	3	20.42	0	0.00	20.45	3	13,931	0.02%
2018/08/27	6	20.40	2	20.45	20.35	4	13,980	0.03%
2018/08/23	5	20.48	0	0.00	20.55	5	15,122	0.03%
2018/08/20	1	20.25	2	20.30	20.35	-1	15,243	-0.01%
2018/08/17	10	20.25	0	0.00	20.25	10	15,218	0.07%
2018/08/16	3	20.13	2	20.15	20.15	1	15,237	0.01%
2018/08/15	1	20.30	0	0.00	20.20	1	15,188	0.01%
2018/08/14	3	20.35	36	20.35	20.35	-33	15,051	-0.22%
2018/08/13	2	20.40	13	20.39	20.40	-11	15,029	-0.07%
2018/08/10	18	20.41	0	0.00	20.50	18	14,979	0.12%
2018/08/09	3	21.33	5	21.35	21.35	-2	14,262	-0.01%
2018/08/08	6	21.25	1	21.30	21.30	5	13,596	0.04%
2018/08/07	0	0.00	1	21.25	21.25	-1	13,425	-0.01%
2018/08/06	10	21.15	1	21.15	21.20	9	13,258	0.07%
2018/08/03	20	21.00	0	0.00	21.05	20	13,145	0.15%
2018/08/02	1	21.00	0	0.00	20.95	1	13,076	0.01%
2018/07/31	4	21.00	0	0.00	21.05	4	12,901	0.03%
2018/07/27	0	0.00	24	21.00	21.00	-24	12,644	-0.19%
2018/07/24	0	0.00	1	20.80	20.85	-1	12,438	-0.01%
2018/07/17	0	0.00	4	20.60	20.60	-4	12,746	-0.03%
2018/07/16	2	20.65	5.1	20.70	20.60	-3.1	12,769	-0.02%
2018/07/13	0	0.00	7	20.60	20.65	-7	12,872	-0.05%
2018/07/12	0	0.00	2	20.60	20.60	-2	12,895	-0.02%
2018/07/06	1	20.20	10	20.20	20.25	-9	13,005	-0.07%
2018/07/05	1	20.30	0	0.00	20.20	1	12,962	0.01%
2018/07/04	0	0.00	0.2	20.30	20.30	-0.2	13,016	0.00%
2018/07/03	3	20.28	0	0.00	20.20	3	13,139	0.02%
2018/07/02	10	20.40	0	0.00	20.30	10	13,109	0.08%
2018/06/29	0	0.00	50	20.60	20.60	-50	13,082	-0.38%
2018/06/27	0.4	20.40	0	0.00	20.35	0.4	12,830	0.00%
2018/06/25	50	20.45	0	0.00	20.45	50	12,814	0.39%
2018/06/22	1	20.40	0	0.00	20.65	1	12,807	0.01%
2018/06/21	1.1	20.51	0	0.00	20.50	1.1	12,710	0.01%
2018/06/20	1	20.55	20	20.60	20.50	-19	12,782	-0.15%
2018/06/19	0	0.00	5.7	20.46	20.40	-5.7	12,743	-0.04%
2018/06/15	1	20.70	0.1	20.75	20.70	0.9	12,463	0.01%
2018/06/14	2	20.78	0	0.00	20.70	2	12,164	0.02%
2018/06/13	2	20.88	0	0.00	20.90	2	12,149	0.02%
2018/06/12	3	21.05	0	0.00	20.90	3	12,537	0.02%
2018/06/07	0	0.00	6	21.05	21.10	-6	12,728	-0.05%
2018/06/06	0.1	20.95	4.8	20.99	21.00	-4.7	12,734	-0.04%
2018/06/04	1	20.80	5	20.80	20.85	-4	12,524	-0.03%
2018/06/01	2	20.38	0	0.00	20.75	2	12,550	0.02%
2018/05/31	1	20.55	0	0.00	20.35	1	12,429	0.01%
2018/05/30	3.6	20.65	0	0.00	20.55	3.6	11,583	0.03%
2018/05/29	0	0.00	2	20.95	20.95	-2	11,488	-0.02%
2018/05/28	0	0.00	9	20.89	20.95	-9	11,623	-0.08%
2018/05/25	0	0.00	4	20.80	20.85	-4	11,844	-0.03%
2018/05/24	0	0.00	0.6	20.75	20.75	-0.6	11,927	-0.01%
2018/05/23	2	20.65	1	20.65	20.60	1	12,047	0.01%
2018/05/22	0	0.00	1	20.80	20.70	-1	12,129	-0.01%
2018/05/21	1	20.80	0.2	20.80	20.80	0.8	12,281	0.01%
2018/05/16	1	20.60	0	0.00	20.65	1	12,786	0.01%
2018/05/15	7	20.68	10	20.75	20.55	-3	13,080	-0.02%
2018/05/11	0.1	20.60	5	20.46	20.60	-4.9	13,895	-0.04%
2018/05/10	0	0.00	3	20.38	20.35	-3	13,823	-0.02%
2018/05/08	10	20.30	1	20.30	20.35	9	13,913	0.06%
2018/05/07	0.9	20.40	4	20.35	20.30	-3.1	13,992	-0.02%
2018/05/04	1	20.35	0	0.00	20.30	1	13,988	0.01%
2018/05/02	0	0.00	11	20.40	20.45	-11	14,052	-0.08%
2018/04/30	1	20.40	0	0.00	20.40	1	14,058	0.01%
2018/04/27	2	20.33	6.1	20.30	20.45	-4.1	14,028	-0.03%
2018/04/26	0	0.00	6	20.50	20.50	-6	13,954	-0.04%
2018/04/23	2	20.45	1	20.45	20.50	1	14,225	0.01%
2018/04/20	0	0.00	2	20.40	20.40	-2	14,265	-0.01%
2018/04/13	7.1	20.30	1	20.30	20.30	6.1	14,736	0.04%
2018/04/12	0.1	20.35	0	0.00	20.35	0.1	14,991	0.00%
2018/04/11	0	0.00	1	20.30	20.30	-1	15,149	-0.01%
2018/04/10	0.5	20.35	0	0.00	20.30	0.5	15,179	0.00%
2018/04/09	3	20.20	0	0.00	20.20	3	15,205	0.02%
2018/04/03	4	20.25	14	20.25	20.20	-10	15,129	-0.07%
2018/04/02	3	20.25	0	0.00	20.25	3	15,180	0.02%
2018/03/31	0	0.00	20.4	20.20	20.30	-20.4	15,155	-0.13%
2018/03/29	3	20.13	5.6	20.25	20.25	-2.6	15,097	-0.02%
2018/03/27	1	20.20	10	20.13	20.20	-9	14,848	-0.06%
2018/03/23	2.1	20.05	0	0.00	20.05	2.1	14,680	0.01%
2018/03/22	2	20.05	1	20.15	20.15	1	14,604	0.01%
2018/03/21	1	20.10	0	0.00	20.10	1	14,523	0.01%
2018/03/20	1	20.15	0	0.00	20.10	1	14,697	0.01%
2018/03/16	2	20.10	8	20.10	20.15	-6	14,755	-0.04%
2018/03/12	2	20.00	1	20.05	20.05	1	14,424	0.01%
2018/03/09	0.7	20.00	0	0.00	20.00	0.7	14,647	0.00%
2018/03/08	0.1	19.95	0	0.00	19.90	0.1	14,711	0.00%
2018/03/07	0	0.00	1	20.00	19.85	-1	14,827	-0.01%
2018/03/06	5	19.90	1	19.90	19.95	4	14,871	0.03%
2018/03/05	3	19.87	0	0.00	19.80	3	15,202	0.02%
2018/03/02	1	19.75	0	0.00	19.80	1	15,164	0.01%
2018/03/01	2	19.95	0	0.00	19.95	2	15,094	0.01%
2018/02/27	3	20.12	0.1	20.10	20.00	2.9	15,014	0.02%
2018/02/26	0.5	20.10	23	20.05	20.10	-22.5	14,821	-0.15%
2018/02/23	0.1	20.00	0.2	20.00	19.90	-0.1	14,730	0.00%
2018/02/12	31	19.47	0	0.00	19.45	31	14,828	0.21%
2018/02/09	3	19.47	0	0.00	19.45	3	14,731	0.02%
2018/02/07	2	19.75	10.7	19.84	19.65	-8.7	14,846	-0.06%
2018/02/06	17	19.63	25.4	19.74	19.50	-8.4	14,673	-0.06%
2018/02/01	3	20.15	0	0.00	20.15	3	13,744	0.02%
2018/01/30	3	20.12	0	0.00	20.05	3	13,776	0.02%
2018/01/26	0.7	20.05	12	20.06	20.05	-11.3	14,056	-0.08%
2018/01/25	0	0.00	3	20.05	20.10	-3	14,021	-0.02%
2018/01/24	0	0.00	1	19.95	20.00	-1	14,001	-0.01%
2018/01/19	0.1	20.00	14.1	20.01	20.05	-14	14,874	-0.09%
2018/01/18	2	20.05	5	20.02	20.05	-3	15,315	-0.02%
2018/01/17	0.1	20.00	1	20.05	20.05	-0.9	15,281	-0.01%
2018/01/16	0	0.00	2	19.98	20.00	-2	15,215	-0.01%
2018/01/15	0.1	20.00	4	19.95	20.00	-3.9	15,109	-0.03%
2018/01/12	0.2	19.85	0	0.00	19.85	0.2	15,158	0.00%
2018/01/10	5	19.85	0.1	19.85	19.85	4.9	15,259	0.03%
2018/01/09	1	19.85	1	19.85	19.85	0	15,173	0.00%
2018/01/08	1.1	19.76	0	0.00	19.85	1.1	15,307	0.01%
2018/01/05	0	0.00	4	19.61	19.70	-4	15,164	-0.03%
2018/01/04	0	0.00	1	19.55	19.60	-1	15,330	-0.01%
2018/01/03	16	19.55	13.6	19.54	19.55	2.4	15,580	0.02%
2018/01/02	0	0.00	2	19.48	19.55	-2	15,625	-0.01%