第一金 (2892)-元富-林園券商分點個股進出

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
27.35
漲跌
--
漲幅
0.00%
成交量
14,122張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－元富-林園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-林園券商分點個股進出
元富-林園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	27.40	1.1	27.45	27.35	-0.1	13,648	0.00%
2024/04/30	0.1	27.35	0	0.00	27.35	0.1	13,538	0.00%
2024/04/29	1.2	27.32	6.5	27.35	27.50	-5.3	13,486	-0.04%
2024/04/26	12	26.90	2	27.00	26.95	10	13,225	0.08%
2024/04/25	6	26.91	0.1	27.00	26.90	5.9	13,260	0.04%
2024/04/24	0	0.00	12	27.20	27.20	-12	13,199	-0.09%
2024/04/23	6	27.00	0	0.00	27.15	6	13,552	0.04%
2024/04/22	0	0.00	5	27.07	27.10	-5	13,709	-0.04%
2024/04/19	4.3	26.58	0	0.00	26.65	4.3	13,683	0.03%
2024/04/16	11.2	26.87	0	0.00	26.75	11.2	13,255	0.08%
2024/04/12	3	27.30	0	0.00	27.35	3	12,922	0.02%
2024/04/11	0.1	27.55	0	0.00	27.45	0.1	12,870	0.00%
2024/04/10	6	27.50	1	27.65	27.50	5	12,862	0.04%
2024/04/09	0	27.50	0	0.00	27.55	0	12,897	0.00%
2024/04/08	0.4	27.48	0	0.00	27.45	0.4	12,933	0.00%
2024/04/03	2	27.40	10	27.40	27.15	-8	12,931	-0.06%
2024/04/02	7	27.65	4.8	27.66	27.75	2.2	12,738	0.02%
2024/04/01	7.1	27.79	6	27.81	27.75	1.1	12,763	0.01%
2024/03/29	20	27.75	31.6	27.70	27.70	-11.6	12,727	-0.09%
2024/03/28	3.2	27.57	0	0.00	27.60	3.2	12,575	0.03%
2024/03/27	3	27.77	2.5	27.74	27.70	0.5	12,472	0.00%
2024/03/26	2	27.75	34.5	27.69	27.80	-32.5	12,502	-0.26%
2024/03/25	1.2	27.60	6.4	27.52	27.70	-5.2	12,610	-0.04%
2024/03/22	2	27.50	100	27.55	27.60	-98	12,632	-0.78%
2024/03/21	0	0.00	1	27.50	27.55	-1	12,499	-0.01%
2024/03/20	1	27.30	0	0.00	27.20	1	12,578	0.01%
2024/03/19	1	27.40	0	0.00	27.35	1	12,480	0.01%
2024/03/18	1.2	27.41	0	0.00	27.45	1.2	12,439	0.01%
2024/03/15	0	0.00	1	27.65	27.60	-1	12,363	-0.01%
2024/03/14	1.5	27.50	0	0.00	27.65	1.5	11,837	0.01%
2024/03/13	37	27.20	6.1	27.15	27.25	30.9	11,503	0.27%
2024/03/12	2	27.05	2.4	27.10	27.05	-0.4	11,330	0.00%
2024/03/11	0.1	27.30	0	0.00	27.05	0.1	11,319	0.00%
2024/03/07	2	26.98	0	0.00	27.00	2	11,333	0.02%
2024/03/06	0.2	27.10	0	0.00	27.10	0.2	11,411	0.00%
2024/03/05	0.2	27.10	3.2	26.95	26.90	-3	11,789	-0.03%
2024/03/04	30	26.85	0	0.00	26.95	30	11,792	0.25%
2024/03/01	1.1	27.10	4.1	27.05	27.05	-3	11,812	-0.03%
2024/02/29	0.2	27.10	0	0.00	27.10	0.2	11,947	0.00%
2024/02/27	1	27.00	1.6	27.00	26.90	-0.6	11,741	-0.01%
2024/02/26	5.5	26.92	0	0.00	26.90	5.5	11,702	0.05%
2024/02/23	50.2	27.20	0	0.00	27.15	50.2	11,600	0.43%
2024/02/22	0	0.00	20	27.25	27.25	-20	11,877	-0.17%
2024/02/21	7	27.15	0	0.00	27.20	7	11,862	0.06%
2024/02/20	1	27.40	0	0.00	27.40	1	11,915	0.01%
2024/02/19	3	27.15	5	27.13	27.20	-2	12,068	-0.02%
2024/02/16	0.2	26.95	0	0.00	26.85	0.2	12,124	0.00%
2024/02/15	0	0.00	10.8	26.94	26.75	-10.8	12,089	-0.09%
2024/02/02	0	0.00	6	27.00	27.00	-6	11,830	-0.05%
2024/02/01	2.2	26.72	0	0.00	26.90	2.2	11,822	0.02%
2024/01/30	0.1	26.60	0	0.00	26.50	0.1	11,655	0.00%
2024/01/25	0	0.00	1.5	26.70	26.65	-1.5	11,726	-0.01%
2024/01/24	3	26.60	0.2	26.65	26.60	2.8	11,714	0.02%
2024/01/23	1.2	26.56	0.3	26.58	26.50	0.9	11,731	0.01%
2024/01/22	10	26.45	0.2	26.56	26.40	9.8	11,756	0.08%
2024/01/19	4	26.45	0	26.55	26.45	4	11,730	0.03%
2024/01/18	0	0.00	0	26.40	26.20	0	11,764	0.00%
2024/01/17	17	26.33	0	0.00	26.10	17	11,754	0.14%
2024/01/16	3.4	26.54	0	0.00	26.50	3.4	11,459	0.03%
2024/01/15	0	0.00	0	27.10	26.80	0	11,258	0.00%
2024/01/11	0	0.00	1.8	27.14	27.05	-1.8	11,438	-0.02%
2024/01/09	0	27.15	0	0.00	27.05	0	11,468	0.00%
2024/01/08	0.2	27.25	1	27.35	27.25	-0.8	11,481	-0.01%
2024/01/03	11	26.99	0	0.00	27.00	11	11,752	0.09%
2024/01/02	0.1	27.35	0	0.00	27.25	0.1	11,700	0.00%
2023/12/28	1.2	27.35	1	27.20	27.45	0.2	11,986	0.00%
2023/12/26	0	26.95	3	26.95	27.00	-3	11,949	-0.03%
2023/12/25	0.2	26.84	0	0.00	26.85	0.2	11,980	0.00%
2023/12/22	3	26.78	0	0.00	26.75	3	12,098	0.02%
2023/12/21	2	26.73	0	0.00	26.80	2	12,206	0.02%
2023/12/20	2	27.00	0	0.00	26.90	2	12,190	0.02%
2023/12/19	0	27.25	0	0.00	27.20	0	12,031	0.00%
2023/12/18	0.2	27.50	0	0.00	27.50	0.2	12,109	0.00%
2023/12/15	0.1	27.50	0	0.00	27.35	0.1	12,182	0.00%
2023/12/14	0	0.00	0	27.60	27.60	0	11,961	0.00%
2023/12/13	2	27.40	0	0.00	27.40	2	11,858	0.02%
2023/12/12	0	0.00	10	27.45	27.50	-10	12,137	-0.08%
2023/12/11	2	27.45	0	0.00	27.55	2	12,210	0.02%
2023/12/08	0.1	27.55	10	27.50	27.60	-9.9	12,224	-0.08%
2023/12/07	0	27.50	5	27.50	27.45	-5	12,328	-0.04%
2023/12/06	3.2	27.66	0	0.00	27.60	3.2	12,344	0.03%
2023/12/05	1	27.30	0	0.00	27.35	1	12,239	0.01%
2023/12/04	5	27.38	0	0.00	27.35	5	12,220	0.04%
2023/12/01	2.5	27.53	2	27.35	27.35	0.5	12,174	0.00%
2023/11/30	100.1	27.70	1	27.65	27.70	99.1	12,014	0.82%
2023/11/29	10	27.50	1	27.75	27.50	9	11,585	0.08%
2023/11/28	2.2	27.71	2	27.85	27.60	0.2	11,458	0.00%
2023/11/27	0	0.00	10	27.90	27.45	-10	11,698	-0.09%
2023/11/24	10	27.65	3	27.82	27.65	7	11,623	0.06%
2023/11/21	0	0.00	5	27.82	27.85	-5	11,594	-0.04%
2023/11/20	1.8	27.32	0.4	27.35	27.45	1.4	11,446	0.01%
2023/11/17	0	27.50	1	27.55	27.55	-1	11,503	-0.01%
2023/11/16	0.2	27.40	1	27.40	27.50	-0.8	11,395	-0.01%
2023/11/15	0.1	27.10	1	27.10	27.15	-0.9	11,271	-0.01%
2023/11/14	0	26.90	0	0.00	26.95	0	11,277	0.00%
2023/11/13	0	0.00	5	26.90	26.90	-5	11,486	-0.04%
2023/11/10	0	0.00	9	26.84	26.85	-9	11,695	-0.08%
2023/11/08	0.1	26.85	0.1	26.90	26.85	0	12,160	0.00%
2023/11/07	0	26.85	0	0.00	26.85	0	12,848	0.00%
2023/11/06	9.3	26.90	2	26.90	26.90	7.3	13,334	0.05%
2023/11/03	0	0.00	17	26.69	26.70	-17	13,520	-0.13%
2023/11/02	6.2	26.39	1.2	26.34	26.35	5	13,641	0.04%
2023/10/31	1	25.90	0	0.00	25.90	1	14,169	0.01%
2023/10/30	4.1	25.90	0	0.00	25.90	4.1	14,466	0.03%
2023/10/27	1.5	25.97	0	0.00	26.00	1.5	14,522	0.01%
2023/10/24	6.2	26.02	0	0.00	26.00	6.2	14,735	0.04%
2023/10/23	2.1	26.15	0	0.00	26.00	2.1	14,869	0.01%
2023/10/20	2.1	26.20	0	0.00	26.20	2.1	14,880	0.01%
2023/10/17	0.3	26.67	0	0.00	26.65	0.3	14,709	0.00%
2023/10/16	0.3	26.80	0	0.00	26.75	0.3	14,736	0.00%
2023/10/13	10	26.75	0	0.00	26.70	10	14,838	0.07%
2023/10/12	0	0.00	1	27.00	27.00	-1	14,904	-0.01%
2023/10/11	0	26.90	0	0.00	26.85	0	14,925	0.00%
2023/10/06	1.2	26.52	8	26.51	26.55	-6.8	14,759	-0.05%
2023/10/04	3.2	26.01	0	26.15	26.00	3.2	14,770	0.02%
2023/10/03	0.8	26.55	7	26.46	26.40	-6.2	14,554	-0.04%
2023/10/02	0.3	26.62	0	0.00	26.55	0.3	14,675	0.00%
2023/09/27	1	26.45	0.5	26.55	26.50	0.5	14,900	0.00%
2023/09/26	13.6	26.52	0.1	26.65	26.55	13.5	14,850	0.09%
2023/09/25	0.2	26.95	0	0.00	26.90	0.2	14,744	0.00%
2023/09/22	0.5	26.66	0	0.00	26.65	0.5	14,802	0.00%
2023/09/21	4.1	26.64	0.9	26.75	26.55	3.2	14,822	0.02%
2023/09/20	2.8	26.93	2.2	27.03	27.00	0.6	14,912	0.00%
2023/09/19	0	27.10	0	0.00	27.10	0	14,854	0.00%
2023/09/18	0	27.10	4	26.95	27.00	-4	14,960	-0.03%
2023/09/15	0.1	27.08	0.1	27.10	26.90	0	15,054	0.00%
2023/09/14	1	26.75	0	0.00	27.10	1	14,807	0.01%
2023/09/12	10	26.60	1	26.75	26.75	9	14,916	0.06%
2023/09/11	0.4	26.62	0	0.00	26.60	0.4	14,954	0.00%
2023/09/08	1	26.55	1	26.55	26.55	0	14,958	0.00%
2023/09/06	3.1	26.50	5.3	26.50	26.40	-2.2	15,125	-0.01%
2023/09/01	1.7	26.49	2.1	26.55	26.45	-0.4	15,193	0.00%
2023/08/31	17.3	26.43	0	26.60	26.30	17.3	15,220	0.11%
2023/08/29	0.2	26.60	0.3	26.70	26.70	-0.1	14,995	0.00%
2023/08/28	0	0.00	2	26.70	26.55	-2	15,349	-0.01%
2023/08/25	3	26.45	0	0.00	26.25	3	16,008	0.02%
2023/08/24	2	26.43	2	26.45	26.45	0	16,016	0.00%
2023/08/23	0.2	26.40	4.1	26.37	26.30	-3.9	15,980	-0.02%
2023/08/22	0.1	26.35	0	0.00	26.25	0.1	15,982	0.00%
2023/08/21	0.2	26.40	0	0.00	26.25	0.2	16,085	0.00%
2023/08/18	2.2	26.21	1	26.25	26.20	1.2	16,093	0.01%
2023/08/17	2.1	26.10	0	0.00	26.10	2.1	16,002	0.01%
2023/08/16	0.6	26.21	0	0.00	26.10	0.6	15,857	0.00%
2023/08/15	2.4	26.71	0	0.00	26.50	2.4	15,730	0.02%
2023/08/14	1.2	26.83	1	26.80	26.85	0.2	15,664	0.00%
2023/08/11	31.8	27.34	55	27.71	27.20	-23.2	15,622	-0.15%
2023/08/10	60.2	29.11	37.5	29.25	29.25	22.7	14,981	0.15%
2023/08/09	19.1	29.03	0.6	29.05	29.15	18.6	14,518	0.13%
2023/08/08	1	28.90	0	0.00	28.85	1	14,259	0.01%
2023/08/07	0	0.00	0.2	29.00	28.95	-0.2	14,089	0.00%
2023/08/04	0	0.00	6	28.80	28.75	-6	13,884	-0.04%
2023/08/01	2	29.10	1	29.25	29.25	1	13,459	0.01%
2023/07/31	28.1	29.04	8	28.96	29.05	20.1	13,406	0.15%
2023/07/28	0	0.00	1	28.75	28.80	-1	13,397	-0.01%
2023/07/27	10	28.70	0.5	28.75	28.70	9.5	13,514	0.07%
2023/07/26	0	0.00	1	28.70	28.70	-1	13,506	-0.01%
2023/07/24	0.3	28.10	10.2	28.10	28.05	-9.9	13,347	-0.07%
2023/07/21	0	28.25	0	0.00	28.20	0	13,466	0.00%
2023/07/20	0.2	28.30	0.2	28.30	28.30	0.1	13,569	0.00%
2023/07/18	0	28.25	0	0.00	28.30	0	13,445	0.00%
2023/07/17	0.1	28.25	5	28.20	28.25	-4.9	13,284	-0.04%
2023/07/14	0	0.00	1	28.10	28.15	-1	13,188	-0.01%
2023/07/13	0.2	27.95	0.3	27.90	27.90	-0.2	13,078	0.00%
2023/07/12	0.1	27.84	0	0.00	27.90	0.1	13,048	0.00%
2023/07/11	1	27.70	1	27.75	27.80	0	13,029	0.00%
2023/07/10	2.2	27.22	0	0.00	27.30	2.2	12,990	0.02%
2023/07/07	5.1	27.10	0	0.00	27.20	5.1	12,914	0.04%
2023/07/06	8.1	27.45	0	0.00	27.40	8.1	12,789	0.06%
2023/07/05	0	0.00	0.1	27.85	27.80	-0.1	12,500	0.00%
2023/07/04	0	0.00	6	27.78	27.80	-6	12,439	-0.05%
2023/07/03	0	0.00	0	27.85	27.70	0	12,482	0.00%
2023/06/30	4	27.63	35	27.65	27.65	-31	12,546	-0.25%
2023/06/29	1.1	27.65	0	0.00	27.70	1.1	12,489	0.01%
2023/06/28	36	27.65	0	0.00	27.65	36	12,480	0.29%
2023/06/27	0	0.00	0.2	27.80	27.70	-0.2	12,251	0.00%
2023/06/26	0.2	27.87	0	0.00	27.75	0.2	12,265	0.00%
2023/06/21	0	27.90	5	27.90	27.90	-5	12,181	-0.04%
2023/06/20	1.2	27.85	0	0.00	27.80	1.2	12,192	0.01%
2023/06/19	1	27.75	0	0.00	27.80	1	12,148	0.01%
2023/06/16	7.1	27.72	3	27.80	27.60	4.1	12,157	0.03%
2023/06/15	20.1	27.69	0	0.00	27.70	20.1	12,060	0.17%
2023/06/14	5	27.90	0	0.00	27.85	5	12,098	0.04%
2023/06/13	2	27.90	12	27.90	27.90	-10	12,293	-0.08%
2023/06/12	0.2	28.00	1	28.05	27.90	-0.8	12,397	-0.01%
2023/06/08	2	27.95	1	27.95	27.95	1	12,812	0.01%
2023/06/07	0.1	27.90	0	0.00	27.90	0.1	12,920	0.00%
2023/06/06	1	27.75	0.2	27.85	27.75	0.8	12,970	0.01%
2023/06/05	0	0.00	42.6	27.80	27.75	-42.6	12,977	-0.33%
2023/06/02	2	27.60	0	0.00	27.60	2	12,869	0.02%
2023/06/01	6	27.63	0	0.00	27.65	6	12,829	0.05%
2023/05/31	1	27.95	0	0.00	28.10	1	12,634	0.01%
2023/05/30	1	28.00	1	28.05	28.10	0	12,213	0.00%
2023/05/29	0.1	27.95	0	0.00	28.00	0.1	12,487	0.00%
2023/05/25	0.1	27.75	0	0.00	27.75	0.1	13,228	0.00%
2023/05/24	30.1	27.84	0	0.00	28.00	30.1	13,321	0.23%
2023/05/23	1.2	28.05	7	28.01	28.15	-5.8	13,239	-0.04%
2023/05/22	10.2	28.00	0	0.00	28.00	10.2	13,275	0.08%
2023/05/19	0	0.00	3	27.98	28.10	-3	13,337	-0.02%
2023/05/18	0	0.00	4.1	27.95	28.05	-4.1	13,359	-0.03%
2023/05/17	0.2	27.55	168	27.80	27.90	-167.8	13,333	-1.26%	大賣/鉅額交易
2023/05/16	0.1	27.55	0	0.00	27.55	0.1	13,251	0.00%
2023/05/15	0.1	27.45	0	0.00	27.40	0.1	13,290	0.00%
2023/05/12	0.1	27.44	1	27.25	27.25	-0.9	13,371	-0.01%
2023/05/11	16	27.40	45	27.50	27.50	-29	13,383	-0.22%
2023/05/10	0.4	27.50	1	27.45	27.50	-0.6	13,390	0.00%
2023/05/08	1.1	27.40	0	27.40	27.40	1.1	13,541	0.01%
2023/05/05	11	27.00	0	0.00	27.10	11	13,588	0.08%
2023/05/04	52	26.97	0	0.00	27.05	52	13,797	0.38%
2023/05/03	14	26.98	0	0.00	26.95	14	13,896	0.10%
2023/05/02	11.1	27.25	2.1	27.15	27.20	9	14,475	0.06%
2023/04/28	0	27.00	10.2	27.00	27.10	-10.2	15,051	-0.07%
2023/04/26	0	0.00	11	27.00	27.05	-11	15,197	-0.07%
2023/04/25	2	26.90	20	27.00	26.90	-18	15,143	-0.12%
2023/04/24	0.2	26.90	5	26.90	26.95	-4.8	15,189	-0.03%
2023/04/21	6	26.86	11	26.85	26.90	-5	15,471	-0.03%
2023/04/20	0.3	26.85	0	0.00	26.80	0.3	15,606	0.00%
2023/04/19	0	26.85	1	26.90	26.85	-1	15,900	-0.01%
2023/04/18	11	26.85	1.3	26.80	26.90	9.7	15,936	0.06%
2023/04/17	0.2	26.80	0	0.00	26.75	0.2	16,033	0.00%
2023/04/14	0	0.00	45	26.80	26.85	-45	16,040	-0.28%
2023/04/13	0	0.00	3	26.75	26.75	-3	16,146	-0.02%
2023/04/12	0	26.70	0.1	26.70	26.70	0	16,240	0.00%
2023/04/11	0	26.65	1	26.65	26.65	-1	16,365	-0.01%
2023/04/10	0.5	26.59	1	26.50	26.55	-0.5	16,346	0.00%
2023/04/07	0	0.00	10	26.60	26.50	-10	16,357	-0.06%
2023/04/06	1	26.45	6.6	26.56	26.60	-5.6	16,385	-0.03%
2023/03/31	200	26.50	1	26.50	26.45	199	16,314	1.22%	大買/鉅額交易
2023/03/30	0	0.00	33	26.40	26.40	-33	16,244	-0.20%
2023/03/29	0.1	26.40	0	0.00	26.45	0.1	16,253	0.00%
2023/03/28	26	26.35	0	0.00	26.25	26	16,262	0.16%
2023/03/27	1	26.35	0	0.00	26.35	1	16,325	0.01%
2023/03/24	1	26.30	1	26.30	26.35	0	16,501	0.00%
2023/03/23	0	0.00	1	26.25	26.40	-1	16,490	-0.01%
2023/03/22	0	0.00	6	26.10	26.20	-6	16,504	-0.04%
2023/03/21	23	25.94	0	0.00	25.85	23	16,642	0.14%
2023/03/20	12.7	25.64	0	0.00	25.65	12.7	16,642	0.08%
2023/03/17	20	25.84	2	25.85	25.80	18	16,569	0.11%
2023/03/16	5.1	25.79	0	0.00	25.80	5.1	16,434	0.03%
2023/03/15	6.1	25.90	0	0.00	25.90	6.1	16,402	0.04%
2023/03/14	0.1	26.10	13	26.05	26.00	-12.9	16,502	-0.08%
2023/03/13	6	26.21	0.5	26.33	26.25	5.6	16,301	0.03%
2023/03/10	14.8	26.36	0	0.00	26.35	14.8	16,140	0.09%
2023/03/09	0.1	26.69	0	0.00	26.65	0.1	16,124	0.00%
2023/03/08	0	26.70	0	0.00	26.75	0	16,685	0.00%
2023/03/07	2.1	26.61	2	26.65	26.70	0.1	16,765	0.00%
2023/03/06	0	0.00	18.4	26.50	26.45	-18.4	16,949	-0.11%
2023/03/03	5.2	26.35	0	0.00	26.35	5.2	16,939	0.03%
2023/03/02	46	26.47	0	0.00	26.30	46	16,937	0.27%
2023/03/01	0	0.00	1	26.55	26.60	-1	16,798	-0.01%
2023/02/24	2	26.93	0	0.00	26.80	2	16,412	0.01%
2023/02/22	10	26.85	3.1	26.85	26.95	6.9	15,670	0.04%
2023/02/21	0	26.75	0	0.00	26.70	0	15,499	0.00%
2023/02/20	0.3	26.80	0.1	26.75	26.75	0.2	15,648	0.00%
2023/02/17	0	26.55	1	26.65	26.50	-1	15,627	-0.01%
2023/02/16	0.2	26.65	0	0.00	26.55	0.2	15,691	0.00%
2023/02/15	0.1	26.60	38.6	26.50	26.45	-38.5	15,819	-0.24%
2023/02/14	0.1	26.65	11	26.61	26.70	-10.9	15,762	-0.07%
2023/02/13	0	26.65	6.5	26.48	26.60	-6.5	15,693	-0.04%
2023/02/10	0.4	26.40	2	26.25	26.35	-1.6	15,634	-0.01%
2023/02/08	0	0.00	6	26.10	26.10	-6	15,647	-0.04%
2023/02/07	39.2	26.05	0	0.00	26.10	39.2	15,721	0.25%
2023/02/06	1.2	26.15	2	26.15	26.05	-0.8	15,680	-0.01%
2023/02/03	13	26.11	0	0.00	26.20	13	15,560	0.08%
2023/02/02	9.2	26.15	0	0.00	26.15	9.2	15,462	0.06%
2023/02/01	0	0.00	2	26.15	26.30	-2	15,246	-0.01%
2023/01/31	9.1	26.30	0	0.00	26.10	9.1	15,176	0.06%
2023/01/30	5.7	26.58	3	26.90	26.90	2.7	14,530	0.02%
2023/01/17	0	26.75	0	0.00	26.75	0	14,000	0.00%
2023/01/16	9.2	26.70	4	26.56	26.70	5.2	14,044	0.04%
2023/01/13	8	26.65	1.4	26.46	26.45	6.6	14,017	0.05%
2023/01/12	13.1	26.56	0.2	26.45	26.45	12.9	14,308	0.09%
2023/01/11	2.1	26.71	0	0.00	26.80	2.1	14,215	0.01%
2023/01/10	0.4	27.08	4	27.10	27.10	-3.6	14,050	-0.03%
2023/01/09	0.2	27.00	13	26.98	27.00	-12.8	14,075	-0.09%
2023/01/06	0	0.00	34	26.40	26.50	-34	13,996	-0.24%
2023/01/03	0.1	26.30	0	0.00	26.30	0.1	14,570	0.00%
2022/12/30	0.1	26.40	21.5	26.55	26.50	-21.4	14,499	-0.15%
2022/12/29	0.9	26.15	0	0.00	26.10	0.9	14,570	0.01%
2022/12/28	0	26.25	28	26.30	26.25	-28	14,600	-0.19%
2022/12/27	0	26.45	7	26.50	26.50	-7	14,844	-0.05%
2022/12/26	0.1	26.40	0	0.00	26.40	0.1	15,067	0.00%
2022/12/23	0.1	26.25	0	0.00	26.30	0.1	15,320	0.00%
2022/12/21	0	26.30	0	0.00	26.30	0	15,797	0.00%
2022/12/20	0.3	26.30	38	26.45	26.30	-37.7	15,983	-0.24%
2022/12/19	0	26.30	0	0.00	26.30	0	16,092	0.00%
2022/12/16	0.2	26.30	0.1	26.40	26.20	0.1	16,053	0.00%
2022/12/14	0.1	26.30	0	0.00	26.35	0.1	16,169	0.00%
2022/12/13	4	26.12	4	26.25	26.00	0	16,162	0.00%
2022/12/12	0.3	26.45	0	0.00	26.40	0.3	16,068	0.00%
2022/12/09	0.2	26.30	0	0.00	26.20	0.2	16,567	0.00%
2022/12/08	1	26.20	0	0.00	26.30	1	16,548	0.01%
2022/12/07	0.2	26.15	0	0.00	26.15	0.2	16,571	0.00%
2022/12/06	0.2	26.00	1	26.20	25.90	-0.8	16,461	0.00%
2022/12/02	15	25.88	0	0.00	25.85	15	16,262	0.09%
2022/12/01	15	26.15	1.2	26.12	26.20	13.8	16,286	0.08%
2022/11/30	0	0.00	2	26.30	26.20	-2	16,261	-0.01%
2022/11/29	1.1	26.06	6.2	26.01	26.20	-5.1	15,636	-0.03%
2022/11/28	2.9	25.61	1	25.85	25.85	1.9	15,494	0.01%
2022/11/25	0.1	25.80	0	0.00	25.90	0.1	15,448	0.00%
2022/11/24	1	25.45	0.1	25.55	25.60	0.9	15,343	0.01%
2022/11/23	0	0.00	1	25.40	25.45	-1	15,251	-0.01%
2022/11/22	0	25.35	0	0.00	25.30	0	15,217	0.00%
2022/11/21	2	25.26	4.1	25.20	25.35	-2	15,132	-0.01%
2022/11/18	1.1	25.16	2	25.25	25.30	-0.9	15,085	-0.01%
2022/11/17	0	25.55	0	0.00	25.55	0	14,982	0.00%
2022/11/16	4.2	25.63	0.4	25.70	25.70	3.8	15,010	0.03%
2022/11/15	2	25.53	2	25.85	25.90	0	14,833	0.00%
2022/11/14	2.1	25.71	11	25.94	25.80	-8.9	14,741	-0.06%
2022/11/11	0.1	25.80	5	25.72	25.90	-4.9	14,501	-0.03%
2022/11/10	0.2	25.30	21.6	25.30	25.15	-21.4	14,332	-0.15%
2022/11/09	0	25.30	4.1	25.30	25.30	-4	14,352	-0.03%
2022/11/08	3.3	25.02	0	0.00	25.10	3.3	14,290	0.02%
2022/11/07	1	24.90	1	24.95	24.95	0	14,254	0.00%
2022/11/04	0	0.00	1.7	24.68	24.95	-1.7	14,308	-0.01%
2022/11/03	5	24.40	3	24.40	24.55	2	14,262	0.01%
2022/11/01	7	24.81	0	0.00	24.90	7	14,409	0.05%
2022/10/31	1.3	24.75	0	0.00	24.75	1.3	14,436	0.01%
2022/10/28	0.1	24.65	0	0.00	24.55	0.1	14,652	0.00%
2022/10/27	2.1	24.63	0	0.00	24.60	2.1	14,850	0.01%
2022/10/26	1.8	24.85	1.1	24.90	24.85	0.7	14,932	0.00%
2022/10/25	3.1	24.38	0.1	24.65	24.75	3	14,979	0.02%
2022/10/24	1	24.35	1	24.45	24.50	0	15,161	0.00%
2022/10/21	1.1	23.74	0	0.00	24.15	1.1	15,163	0.01%
2022/10/20	1.2	23.52	1.3	23.60	23.75	-0.1	15,189	0.00%
2022/10/19	2.3	23.99	0	0.00	23.75	2.3	14,930	0.02%
2022/10/18	0	24.15	0	0.00	24.05	0	14,910	0.00%
2022/10/17	4.2	24.03	0	0.00	24.00	4.2	14,972	0.03%
2022/10/14	1.4	24.51	0	0.00	24.45	1.4	14,912	0.01%
2022/10/13	2.8	24.45	1	24.45	24.55	1.8	14,869	0.01%
2022/10/12	20	25.10	1.2	25.15	25.15	18.8	14,573	0.13%
2022/10/11	6.6	24.98	4	25.00	25.00	2.6	14,633	0.02%
2022/10/07	0.2	25.57	3	25.60	25.50	-2.8	14,359	-0.02%
2022/10/06	3.3	25.61	1	25.65	25.80	2.3	14,317	0.02%
2022/10/05	1.3	25.61	1	25.50	25.45	0.3	14,397	0.00%
2022/10/04	5.5	25.50	3	25.65	25.55	2.5	14,411	0.02%
2022/10/03	2.4	25.60	24	25.79	25.65	-21.6	14,232	-0.15%
2022/09/30	0.1	26.15	13	26.10	26.00	-12.9	14,164	-0.09%
2022/09/29	0.1	26.35	10	26.35	26.35	-9.9	14,154	-0.07%
2022/09/28	2.4	26.28	0	0.00	26.35	2.4	14,075	0.02%
2022/09/27	0	26.60	0	0.00	26.60	0	13,907	0.00%
2022/09/26	13.3	26.32	17.6	26.35	26.25	-4.3	13,928	-0.03%
2022/09/23	1.8	26.69	0	0.00	26.65	1.8	14,030	0.01%
2022/09/22	1.4	26.47	0	0.00	26.50	1.4	14,280	0.01%
2022/09/21	0.2	26.82	1.1	26.80	26.75	-0.9	14,397	-0.01%
2022/09/20	0.2	26.60	0	0.00	26.50	0.2	14,439	0.00%
2022/09/19	0.1	26.77	0.3	26.70	26.60	-0.2	14,574	0.00%
2022/09/16	1.1	26.92	8.1	26.87	26.90	-7	14,830	-0.05%
2022/09/15	0.8	26.45	6.2	26.60	26.45	-5.4	14,670	-0.04%
2022/09/14	0.1	26.50	5	26.45	26.40	-4.9	14,859	-0.03%
2022/09/13	4.3	26.79	3	26.87	26.75	1.3	15,390	0.01%
2022/09/12	0.2	26.90	0	0.00	26.80	0.2	15,786	0.00%
2022/09/07	13.5	26.26	0	0.00	26.20	13.5	16,563	0.08%
2022/09/06	0.2	26.70	0.3	26.60	26.60	-0.1	16,710	0.00%
2022/09/05	0	0.00	1	26.55	26.45	-1	16,861	-0.01%
2022/09/01	1.1	26.31	0	0.00	26.30	1.1	17,117	0.01%
2022/08/30	1	26.20	0	0.00	26.35	1	17,038	0.01%
2022/08/29	1.1	26.23	2	26.28	26.35	-0.9	17,074	-0.01%
2022/08/26	0	26.70	1	26.60	26.65	-1	17,112	-0.01%
2022/08/25	0.1	26.70	4	26.53	26.55	-3.9	17,237	-0.02%
2022/08/23	5.3	26.25	10	26.15	26.15	-4.7	18,826	-0.02%
2022/08/22	0.3	26.64	0	0.00	26.60	0.3	19,109	0.00%
2022/08/19	10	26.60	0	0.00	26.80	10	19,335	0.05%
2022/08/17	0	26.90	1	26.65	26.80	-1	19,732	-0.01%
2022/08/16	2.3	26.52	2	26.55	26.55	0.3	19,947	0.00%
2022/08/12	0.1	26.75	2	26.60	26.65	-1.9	20,639	-0.01%
2022/08/11	0	0.00	17	26.72	26.80	-17	20,912	-0.08%
2022/08/10	0.2	26.45	2	26.13	26.30	-1.8	21,162	-0.01%
2022/08/09	0	0.00	4	25.75	25.90	-4	21,187	-0.02%
2022/08/08	4.2	25.43	0	0.00	25.45	4.2	21,340	0.02%
2022/08/05	3	25.65	2.9	25.68	25.65	0.2	21,289	0.00%
2022/08/04	20.5	25.45	21.2	25.53	25.55	-0.7	21,507	0.00%
2022/08/03	34	26.85	0	0.00	26.95	34	21,404	0.16%
2022/08/02	5.8	26.86	5	26.91	26.95	0.8	21,427	0.00%
2022/08/01	1.5	27.09	11	27.09	27.00	-9.5	21,415	-0.04%
2022/07/29	7.2	26.83	9	26.94	27.00	-1.8	21,474	-0.01%
2022/07/28	3.2	26.63	4.6	26.74	26.75	-1.4	21,233	-0.01%
2022/07/27	0.1	26.15	3	26.29	26.35	-2.9	21,094	-0.01%
2022/07/26	1.1	25.87	0.1	26.05	25.90	1.1	20,974	0.01%
2022/07/25	1.1	25.83	3	25.92	26.00	-1.9	20,901	-0.01%
2022/07/22	3	25.30	1.2	25.73	25.75	1.8	21,003	0.01%
2022/07/21	3.4	25.10	3	25.18	25.50	0.3	20,972	0.00%
2022/07/20	2.2	25.15	0.8	25.40	25.00	1.4	21,046	0.01%
2022/07/19	6.1	25.00	0	0.00	25.05	6.1	21,077	0.03%
2022/07/18	1.3	24.88	0	0.00	25.05	1.3	21,225	0.01%
2022/07/15	3.6	24.83	1	24.75	24.70	2.6	21,225	0.01%
2022/07/14	0	25.15	0	0.00	25.20	0	21,294	0.00%
2022/07/13	0.3	25.35	2	25.28	25.30	-1.7	21,346	-0.01%
2022/07/12	11	24.51	5	24.66	24.50	6	21,402	0.03%
2022/07/11	0.2	25.45	2	25.43	25.30	-1.8	21,405	-0.01%
2022/07/08	2	25.65	2.3	25.78	25.50	-0.3	21,700	0.00%
2022/07/07	1	25.60	1	25.75	25.55	0	21,745	0.00%
2022/07/06	10	25.70	1	25.75	25.60	9	21,680	0.04%
2022/07/05	3	26.00	1	26.15	25.95	2	21,855	0.01%
2022/07/01	20	25.77	0	0.00	25.80	20	22,193	0.09%
2022/06/30	11.1	26.14	0	0.00	26.20	11.1	22,426	0.05%
2022/06/29	3	26.30	0	0.00	26.35	3	22,269	0.01%
2022/06/28	2	26.35	0	0.00	26.45	2	22,321	0.01%
2022/06/27	3.1	26.45	4	26.51	26.45	-0.9	22,337	0.00%
2022/06/24	0	0.00	1	26.40	26.40	-1	22,154	0.00%
2022/06/23	5	26.40	0	0.00	26.25	5	21,934	0.02%
2022/06/22	5	26.35	5	26.25	26.30	0	21,769	0.00%
2022/06/21	3	26.50	2	26.53	26.40	1	21,655	0.00%
2022/06/20	3.2	26.10	0	25.90	25.80	3.2	21,249	0.02%
2022/06/17	2	25.95	0	0.00	25.85	2	20,924	0.01%
2022/06/16	3.2	26.53	3	26.83	26.40	0.2	20,568	0.00%
2022/06/15	2	26.38	5	26.45	26.40	-3	20,682	-0.01%
2022/06/14	0.1	26.55	42	26.15	26.50	-41.9	20,708	-0.20%
2022/06/13	0.3	26.01	0	0.00	26.20	0.3	20,681	0.00%
2022/06/10	4.2	26.40	1	26.25	26.20	3.2	20,562	0.02%
2022/06/09	2.6	26.50	1	26.45	26.40	1.6	20,562	0.01%
2022/06/08	0.1	26.50	0	0.00	26.45	0.1	20,569	0.00%
2022/06/06	0	0.00	1	26.40	26.35	-1	20,684	0.00%
2022/06/02	1	26.40	0	0.00	26.40	1	20,909	0.00%
2022/06/01	5.1	26.80	5.7	26.97	26.50	-0.6	21,246	0.00%
2022/05/31	3	26.63	7	27.35	27.35	-4	20,960	-0.02%
2022/05/30	3.2	26.61	1	26.90	26.95	2.2	19,744	0.01%
2022/05/27	0	26.55	0	0.00	26.55	0	19,459	0.00%
2022/05/26	4	26.40	0	0.00	26.25	4	19,429	0.02%
2022/05/25	2.1	26.31	0	0.00	26.35	2.1	19,678	0.01%
2022/05/24	6	26.44	1	26.50	26.50	5	19,804	0.03%
2022/05/23	1	26.40	1.1	26.49	26.25	0	19,567	0.00%
2022/05/20	15.2	25.97	1	25.95	26.20	14.2	19,291	0.07%
2022/05/19	1.1	25.84	0	0.00	25.80	1.1	19,053	0.01%
2022/05/18	0.1	25.70	1	25.65	26.35	-0.9	18,812	-0.01%
2022/05/17	7.1	25.54	0	0.00	25.50	7.1	18,588	0.04%
2022/05/16	3.3	25.84	0	0.00	25.70	3.3	18,547	0.02%
2022/05/13	3.3	25.70	0	0.00	25.60	3.3	18,389	0.02%
2022/05/12	10.2	25.75	0	0.00	25.50	10.2	18,420	0.06%
2022/05/11	0	26.45	0	0.00	26.35	0	18,171	0.00%
2022/05/10	0.2	26.42	0	0.00	26.35	0.2	18,077	0.00%
2022/05/09	14.2	26.28	3	26.20	26.10	11.2	18,003	0.06%
2022/05/06	4.2	26.77	6	26.95	26.85	-1.9	18,006	-0.01%
2022/05/05	5.1	27.16	1.1	27.05	27.10	4	18,118	0.02%
2022/05/04	2	27.45	0	0.00	27.40	2	18,084	0.01%
2022/05/03	0.1	27.60	1	27.60	27.50	-1	18,343	-0.01%
2022/04/29	1.1	27.75	0.4	27.70	27.80	0.7	18,470	0.00%
2022/04/28	0.2	27.45	3	27.30	27.60	-2.8	18,634	-0.02%
2022/04/27	0.3	27.75	2	27.75	27.65	-1.7	18,543	-0.01%
2022/04/26	5.1	28.06	15	27.95	28.00	-9.9	18,531	-0.05%
2022/04/25	2.1	27.56	7	27.67	27.60	-4.9	18,432	-0.03%
2022/04/22	3.1	27.41	4	28.00	27.95	-0.9	18,353	0.00%
2022/04/21	1	27.80	0.5	27.75	27.70	0.5	18,387	0.00%
2022/04/20	0.3	27.99	0	0.00	28.10	0.3	18,500	0.00%
2022/04/19	0	27.80	0	0.00	27.75	0	18,465	0.00%
2022/04/18	37.2	27.68	33.4	27.70	27.80	3.8	18,595	0.02%
2022/04/15	3	28.48	5	28.50	28.40	-2	18,348	-0.01%
2022/04/14	10.2	28.93	40	28.88	28.60	-29.9	18,334	-0.16%
2022/04/13	5	29.32	11.1	29.50	29.55	-6.1	18,102	-0.03%
2022/04/12	0.2	29.60	0	0.00	29.60	0.2	17,969	0.00%
2022/04/11	34.2	29.63	0.8	29.60	29.65	33.4	17,812	0.19%
2022/04/08	1	29.05	31	29.20	29.50	-30	17,646	-0.17%
2022/04/07	30	29.65	38	29.31	29.10	-8	17,519	-0.05%
2022/04/06	25	28.76	2	29.30	29.75	23	17,130	0.13%
2022/04/01	0	0.00	6	28.45	28.50	-6	16,701	-0.04%
2022/03/31	1	28.40	73	28.45	28.45	-72	16,554	-0.43%
2022/03/30	11	27.94	3	27.97	28.00	8	16,221	0.05%
2022/03/29	0	27.65	0	0.00	27.65	0	15,994	0.00%
2022/03/28	12	27.56	50	27.63	27.80	-38	15,957	-0.24%
2022/03/25	20.1	27.60	1	27.65	27.75	19.1	15,883	0.12%
2022/03/24	21	27.50	0	0.00	27.60	21	15,791	0.13%
2022/03/23	14	27.38	2	27.43	27.50	12	15,821	0.08%
2022/03/22	18	26.82	0	0.00	27.20	18	15,653	0.11%
2022/03/21	22	27.10	0	0.00	27.00	22	15,565	0.14%
2022/03/18	2	26.73	57	27.09	27.00	-55	15,517	-0.35%
2022/03/17	0	26.50	0	0.00	26.55	0	15,079	0.00%
2022/03/16	0.2	26.30	0	0.00	26.30	0.2	14,874	0.00%
2022/03/14	2.3	25.77	0	0.00	25.95	2.3	14,695	0.02%
2022/03/10	1	25.45	2.1	25.65	25.75	-1.1	14,721	-0.01%
2022/03/09	5.6	25.15	0	0.00	25.10	5.6	14,629	0.04%
2022/03/08	3	25.15	0	0.00	25.05	3	14,503	0.02%
2022/03/07	22.2	25.32	10	25.34	25.50	12.2	14,280	0.09%
2022/03/04	12.1	25.82	0	0.00	26.00	12.1	14,549	0.08%
2022/03/03	4	26.20	14	26.15	26.25	-10	14,587	-0.07%
2022/03/02	1	26.05	0	0.00	26.25	1	14,666	0.01%
2022/03/01	2.2	25.85	0	0.00	26.10	2.2	14,606	0.02%
2022/02/25	12.1	25.58	0.5	25.65	25.70	11.6	14,418	0.08%
2022/02/24	32	25.82	2	25.95	25.85	30	13,978	0.21%
2022/02/23	1.1	26.11	7	26.29	26.25	-5.9	13,716	-0.04%
2022/02/22	24	26.00	13	26.02	26.20	11	13,725	0.08%
2022/02/21	2	26.25	10	26.35	26.35	-8	13,701	-0.06%
2022/02/18	1	26.35	0	0.00	26.35	1	13,812	0.01%
2022/02/17	5	26.60	1	26.60	26.60	4	13,849	0.03%
2022/02/16	1	26.40	3.6	26.40	26.35	-2.5	13,860	-0.02%
2022/02/15	1.1	26.30	0	0.00	26.20	1.1	13,890	0.01%
2022/02/14	8.1	26.13	0.7	26.20	26.40	7.4	13,880	0.05%
2022/02/11	1	26.50	0	0.00	26.55	1	13,718	0.01%
2022/02/10	1	26.40	25	26.45	26.60	-24	13,790	-0.17%
2022/02/09	1	26.40	13	26.41	26.55	-12	13,764	-0.09%
2022/02/08	3	26.23	24	26.01	26.20	-21	13,636	-0.15%
2022/02/07	2.2	25.42	2	25.55	25.75	0.2	13,397	0.00%
2022/01/26	2	25.08	2	25.10	25.15	0	13,050	0.00%
2022/01/25	6.2	24.72	0	0.00	25.10	6.2	13,017	0.05%
2022/01/24	8	24.89	0	0.00	25.15	8	12,765	0.06%
2022/01/20	0	0.00	14.5	25.31	25.50	-14.5	12,567	-0.12%
2022/01/19	0	25.35	1.3	25.30	25.35	-1.3	12,445	-0.01%
2022/01/18	6.2	25.35	2	25.35	25.35	4.2	12,468	0.03%
2022/01/17	11.4	25.33	0	0.00	25.35	11.4	12,371	0.09%
2022/01/14	12	25.53	0	0.00	25.50	12	12,245	0.10%
2022/01/13	5	25.66	20	25.55	25.80	-15	12,173	-0.12%
2022/01/12	7.1	25.50	0	0.00	25.55	7.1	11,969	0.06%
2022/01/11	1.9	25.20	0	0.00	25.45	1.9	11,936	0.02%
2022/01/10	0	0.00	5	24.95	25.10	-5	11,772	-0.04%
2022/01/07	1	25.00	0	0.00	25.00	1	11,806	0.01%
2022/01/06	5	24.69	0	0.00	24.80	5	11,623	0.04%
2022/01/05	0	24.65	10	24.50	24.65	-10	11,484	-0.09%
2022/01/04	0.2	24.50	0.4	24.40	24.50	-0.2	11,607	0.00%
2022/01/03	2	24.45	9	24.61	24.40	-7	11,606	-0.06%
2021/12/30	1.4	24.54	0	0.00	24.50	1.4	11,545	0.01%
2021/12/29	0	24.50	0	0.00	24.55	0	11,615	0.00%
2021/12/28	0	24.35	9.1	24.28	24.35	-9.1	11,614	-0.08%
2021/12/27	0.3	24.25	3	24.23	24.25	-2.7	11,573	-0.02%
2021/12/24	1	24.20	1.6	24.17	24.20	-0.6	11,784	0.00%
2021/12/23	0	0.00	0	24.15	24.15	0	11,908	0.00%
2021/12/22	1	24.00	0	0.00	24.10	1	12,045	0.01%
2021/12/21	0.2	24.10	1	24.05	24.10	-0.9	12,066	-0.01%
2021/12/20	1	23.90	0.1	24.10	23.95	0.9	12,072	0.01%
2021/12/17	0.2	24.15	7	23.95	24.15	-6.8	12,008	-0.06%
2021/12/16	0	0.00	0.2	23.90	23.95	-0.2	11,898	0.00%
2021/12/15	1	23.90	0	0.00	23.90	1	12,243	0.01%
2021/12/14	1.1	23.91	0	0.00	23.90	1.1	12,569	0.01%
2021/12/13	35.7	24.32	2	24.10	24.10	33.7	12,520	0.27%
2021/12/10	0.1	24.10	0	0.00	24.10	0.1	12,483	0.00%
2021/12/09	27	23.97	0	0.00	24.00	27	12,461	0.22%
2021/12/08	0.7	24.00	0	0.00	24.00	0.7	12,429	0.01%
2021/12/07	0	0.00	30	23.90	24.00	-30	12,364	-0.24%
2021/12/06	0	0.00	10.1	23.75	23.80	-10.1	12,355	-0.08%
2021/12/03	1	23.70	0	0.00	23.75	1	12,455	0.01%
2021/12/02	0	23.70	0.8	23.70	23.70	-0.8	12,452	-0.01%
2021/12/01	0.3	23.60	2	23.40	23.60	-1.7	12,410	-0.01%
2021/11/30	2	23.33	0	0.00	23.10	2	12,353	0.02%
2021/11/29	2.2	23.40	0	0.00	23.30	2.2	11,718	0.02%
2021/11/26	2.1	23.51	0	0.00	23.50	2.1	11,677	0.02%
2021/11/25	1.2	23.72	2	23.80	23.80	-0.8	11,846	-0.01%
2021/11/23	2	23.60	0	0.00	23.60	2	12,109	0.02%
2021/11/22	0.1	23.70	1	23.65	23.70	-0.9	12,531	-0.01%
2021/11/19	0.4	23.80	3	23.85	23.75	-2.6	12,989	-0.02%
2021/11/17	1	23.70	2.2	23.67	23.85	-1.2	13,323	-0.01%
2021/11/16	0.2	23.50	6	23.60	23.60	-5.9	13,402	-0.04%
2021/11/15	0	23.50	11	23.40	23.50	-11	13,513	-0.08%
2021/11/12	0	23.40	2	23.28	23.40	-2	13,464	-0.01%
2021/11/11	0	23.15	0.1	23.05	23.15	0	13,651	0.00%
2021/11/10	0.2	23.08	4	23.10	23.10	-3.8	13,777	-0.03%
2021/11/08	5	23.00	3	23.00	23.00	2	13,749	0.01%
2021/11/04	1	22.85	0	0.00	22.95	1	13,743	0.01%
2021/11/03	0.6	22.95	0	0.00	22.95	0.6	13,836	0.00%
2021/11/02	0	22.95	0	0.00	22.95	0	13,927	0.00%
2021/11/01	0.2	22.90	3	22.90	22.85	-2.8	13,985	-0.02%
2021/10/29	3.1	22.79	0	0.00	22.90	3.1	13,998	0.02%
2021/10/28	0	22.95	0	0.00	22.90	0	13,916	0.00%
2021/10/27	0	22.95	3.6	22.90	22.90	-3.6	13,939	-0.03%
2021/10/26	5	22.90	1	22.90	22.90	4	14,081	0.03%
2021/10/25	2.2	22.75	0	0.00	22.80	2.2	13,961	0.02%
2021/10/21	5	22.80	0	0.00	22.80	5	14,115	0.04%
2021/10/20	0	0.00	1	22.75	22.80	-1	14,108	-0.01%
2021/10/19	10.3	22.70	0	0.00	22.80	10.3	14,230	0.07%
2021/10/18	0	0.00	5	22.70	22.70	-5	14,205	-0.04%
2021/10/15	0.7	22.56	0	0.00	22.60	0.7	14,220	0.01%
2021/10/14	5	22.45	0	0.00	22.40	5	14,164	0.04%
2021/10/13	10.3	22.45	0	0.00	22.45	10.3	14,276	0.07%
2021/10/12	9	22.24	0	0.00	22.50	9	14,367	0.06%
2021/10/06	0.5	22.45	0	0.00	22.40	0.5	14,279	0.00%
2021/10/05	0.5	22.48	5	22.40	22.35	-4.5	14,240	-0.03%
2021/10/04	1.7	22.43	1	22.44	22.45	0.7	14,218	0.01%
2021/10/01	13.1	22.34	0	0.00	22.40	13.1	14,208	0.09%
2021/09/30	0	0.00	0.2	22.58	22.55	-0.2	14,047	0.00%
2021/09/29	0.1	22.51	0	0.00	22.55	0.1	13,960	0.00%
2021/09/28	5	22.56	0	0.00	22.55	5	13,853	0.04%
2021/09/27	3.3	22.58	7	22.56	22.60	-3.7	13,842	-0.03%
2021/09/24	3.2	22.54	0	0.00	22.60	3.2	13,838	0.02%
2021/09/22	1.1	22.25	17	22.21	22.25	-15.9	13,936	-0.11%
2021/09/17	0.1	22.70	0	0.00	22.50	0.1	13,614	0.00%
2021/09/16	0	22.85	3.2	22.71	22.75	-3.2	13,269	-0.02%
2021/09/15	2.1	22.65	0	0.00	22.65	2.1	13,272	0.02%
2021/09/13	0	22.65	0	0.00	22.60	0	13,394	0.00%
2021/09/10	0.4	22.58	0	0.00	22.50	0.4	13,508	0.00%
2021/09/09	0.1	22.50	1	22.40	22.35	-1	13,836	-0.01%
2021/09/08	0.5	22.50	9	22.40	22.55	-8.5	13,836	-0.06%
2021/09/07	1	22.50	0	0.00	22.55	1	13,793	0.01%
2021/09/06	2	22.70	0	0.00	22.65	2	13,824	0.01%
2021/09/03	1	22.80	0	0.00	22.80	1	13,838	0.01%
2021/09/02	0	22.65	0	0.00	22.60	0	13,843	0.00%
2021/09/01	0.2	22.85	50	22.80	22.85	-49.8	13,752	-0.36%
2021/08/31	1	22.65	9.3	22.60	22.90	-8.3	13,706	-0.06%
2021/08/30	0.1	22.70	0	0.00	22.80	0.1	13,469	0.00%
2021/08/27	71.2	22.45	71.2	22.40	22.45	-0.1	13,317	0.00%
2021/08/26	2.1	22.01	7	22.00	22.10	-4.9	13,130	-0.04%
2021/08/25	6.2	23.05	1	23.10	23.05	5.2	12,765	0.04%
2021/08/24	20.5	23.00	7	23.05	23.10	13.5	12,247	0.11%
2021/08/23	0	0.00	1	23.05	23.05	-1	11,894	-0.01%
2021/08/20	2	23.05	0	0.00	23.00	2	11,824	0.02%
2021/08/19	20	23.00	22	23.05	23.00	-2	12,066	-0.02%
2021/08/18	2	23.10	22	23.13	23.15	-20	11,913	-0.17%
2021/08/17	1.2	23.01	1	23.15	23.15	0.2	11,877	0.00%
2021/08/16	0	23.05	0	0.00	23.00	0	11,648	0.00%
2021/08/12	0	23.10	0	0.00	23.10	0	11,601	0.00%
2021/08/11	0.2	23.05	4	23.10	23.10	-3.8	11,655	-0.03%
2021/08/10	0	23.00	0	0.00	23.00	0	11,701	0.00%
2021/08/06	0.5	23.00	0.9	23.00	23.00	-0.4	12,215	0.00%
2021/08/05	0	23.05	0	0.00	23.10	0	12,567	0.00%
2021/08/04	0	0.00	10	23.00	23.00	-10	13,387	-0.07%
2021/08/03	0.2	22.90	0	0.00	23.00	0.2	13,574	0.00%
2021/08/02	2.2	22.84	0	0.00	22.95	2.2	13,711	0.02%
2021/07/29	0	0.00	10	22.85	22.90	-10	13,733	-0.07%
2021/07/28	0.1	22.80	30	22.75	22.80	-29.9	13,804	-0.22%
2021/07/27	1	22.85	0	0.00	22.90	1	14,110	0.01%
2021/07/26	1.2	22.98	1.1	22.86	22.85	0.1	14,583	0.00%
2021/07/21	3	22.78	0	0.00	22.85	3	14,517	0.02%
2021/07/20	0.5	22.80	0	0.00	22.75	0.5	14,656	0.00%
2021/07/19	0	0.00	1	22.80	23.00	-1	14,673	-0.01%
2021/07/16	1.2	22.90	2.2	22.85	22.95	-1	14,780	-0.01%
2021/07/15	2	22.85	0	0.00	22.85	2	14,887	0.01%
2021/07/14	0	0.00	5	22.80	22.90	-5	14,975	-0.03%
2021/07/13	0.1	22.75	1	22.80	22.80	-0.9	15,143	-0.01%
2021/07/12	2.1	22.75	1.1	22.65	22.70	1	15,188	0.01%
2021/07/09	0	0.00	14	22.54	22.65	-14	15,270	-0.09%
2021/07/07	0.1	22.50	0	0.00	22.50	0.1	15,334	0.00%
2021/07/06	0.3	22.60	0	0.00	22.60	0.3	15,402	0.00%
2021/07/05	0	22.60	1	22.60	22.60	-1	15,468	-0.01%
2021/07/02	0	0.00	2	22.45	22.45	-2	15,504	-0.01%
2021/07/01	1.2	22.55	0	0.00	22.50	1.2	15,588	0.01%
2021/06/30	0	22.60	30	22.63	22.70	-30	15,659	-0.19%
2021/06/29	2.1	22.55	0	0.00	22.55	2.1	15,697	0.01%
2021/06/28	0	22.60	0	0.00	22.60	0	15,821	0.00%
2021/06/25	6.2	22.48	0	0.00	22.45	6.2	15,888	0.04%
2021/06/24	0	0.00	5	22.40	22.35	-5	16,016	-0.03%
2021/06/23	0	0.00	24	22.38	22.40	-24	16,136	-0.15%
2021/06/21	1	22.05	2	22.10	22.35	-1	16,091	-0.01%
2021/06/18	6.1	22.21	10	22.25	22.10	-3.9	16,007	-0.02%
2021/06/17	0.3	22.26	0.1	22.30	22.30	0.2	15,716	0.00%
2021/06/16	7.4	22.18	0.3	22.25	22.30	7.1	16,117	0.04%
2021/06/15	20	22.25	5	22.10	22.30	15	16,149	0.09%
2021/06/11	3.1	22.10	5	22.05	22.20	-1.9	16,403	-0.01%
2021/06/10	0	0.00	50	22.10	22.10	-50	16,643	-0.30%
2021/06/09	0	0.00	11	22.05	22.10	-11	16,750	-0.07%
2021/06/08	5	22.10	6	22.15	22.15	-1	16,868	-0.01%
2021/06/07	3.3	22.11	0	0.00	22.10	3.3	17,111	0.02%
2021/06/03	2	22.23	0	22.25	22.25	2	17,736	0.01%
2021/06/02	0	22.25	3	22.25	22.30	-3	17,919	-0.02%
2021/06/01	0.2	22.20	0	0.00	22.20	0.2	17,974	0.00%
2021/05/31	0.1	22.00	0	0.00	22.00	0.1	18,220	0.00%
2021/05/28	5	21.85	0	0.00	21.85	5	18,356	0.03%
2021/05/27	3	21.58	0	0.00	21.70	3	18,689	0.02%
2021/05/26	0	21.80	9.5	21.80	21.80	-9.4	18,767	-0.05%
2021/05/25	0.2	21.80	0	0.00	21.75	0.2	18,950	0.00%
2021/05/24	11.2	21.55	0	0.00	21.50	11.2	18,997	0.06%
2021/05/21	2	21.65	6	21.80	21.65	-4	19,245	-0.02%
2021/05/20	0.1	21.60	0	0.00	21.55	0.1	19,338	0.00%
2021/05/19	0	21.65	7	21.60	21.65	-7	19,349	-0.04%
2021/05/18	4	21.61	0	0.00	21.65	4	19,349	0.02%
2021/05/17	2	21.18	0	0.00	21.10	2	19,591	0.01%
2021/05/14	0.2	21.74	5	21.54	21.70	-4.8	19,253	-0.02%
2021/05/13	16	21.55	10	21.35	21.45	6	19,039	0.03%
2021/05/12	9.1	21.38	35	22.05	21.50	-25.9	18,657	-0.14%
2021/05/11	3.2	22.42	21	22.54	22.40	-17.8	17,762	-0.10%
2021/05/10	1	22.75	5	22.74	22.80	-4	17,585	-0.02%
2021/05/07	0.3	22.45	2	22.45	22.50	-1.7	17,731	-0.01%
2021/05/06	1.3	22.35	20	22.45	22.35	-18.7	17,811	-0.11%
2021/05/05	1.1	22.25	6	22.20	22.20	-5	17,760	-0.03%
2021/05/04	29	22.26	6.4	22.46	22.25	22.6	17,799	0.13%
2021/05/03	13.2	22.35	103	22.30	22.40	-89.8	17,488	-0.51%	大賣/
2021/04/29	10	22.90	2.1	22.90	22.90	7.9	17,233	0.05%
2021/04/28	1	22.85	0	0.00	23.00	1	17,252	0.01%
2021/04/27	0	22.95	0	0.00	22.95	0	17,516	0.00%
2021/04/26	14.3	22.77	10	22.75	23.00	4.3	17,539	0.02%
2021/04/23	10	22.70	63	22.74	22.75	-53	17,481	-0.30%
2021/04/22	32.7	22.90	0.9	22.90	22.90	31.7	17,542	0.18%
2021/04/21	7	22.94	22	22.90	22.90	-15	17,411	-0.09%
2021/04/20	2.1	22.88	19	22.86	22.90	-17	17,307	-0.10%
2021/04/19	27.8	22.87	22	22.99	23.00	5.8	17,248	0.03%
2021/04/16	36	22.55	3.1	22.55	22.70	33	17,151	0.19%
2021/04/15	46	22.43	5	22.40	22.50	41	17,364	0.24%
2021/04/14	0.1	22.25	0	0.00	22.25	0.1	17,322	0.00%
2021/04/13	15.2	22.23	4	22.22	22.25	11.1	17,373	0.06%
2021/04/12	29	22.11	0	0.00	22.15	29	17,373	0.17%
2021/04/08	10.2	22.15	27	22.10	22.10	-16.8	17,463	-0.10%
2021/04/07	0.3	22.19	25.2	22.14	22.20	-24.9	17,684	-0.14%
2021/04/06	0.3	22.15	0	0.00	22.10	0.3	17,678	0.00%
2021/04/01	0.3	22.12	10	22.15	22.05	-9.7	17,607	-0.06%
2021/03/31	7.1	22.20	48	22.20	22.20	-40.9	17,499	-0.23%
2021/03/30	0	22.20	6.5	22.18	22.25	-6.5	17,349	-0.04%
2021/03/29	0.3	22.20	4.2	22.15	22.20	-3.9	17,225	-0.02%
2021/03/26	0	22.05	0.1	22.00	22.05	0	17,110	0.00%
2021/03/25	6.3	22.00	0	0.00	22.05	6.3	16,997	0.04%
2021/03/24	11	21.80	71	21.89	21.90	-60	17,042	-0.35%
2021/03/23	3	21.80	7.6	21.90	21.85	-4.6	17,006	-0.03%
2021/03/22	7.8	21.79	28.2	21.80	21.85	-20.4	17,098	-0.12%
2021/03/19	2	21.75	8	21.72	21.50	-6	17,165	-0.03%
2021/03/18	0	22.00	0	0.00	21.95	0	16,788	0.00%
2021/03/17	2	21.93	1	21.90	21.90	1	16,831	0.01%
2021/03/16	57	22.08	40.4	22.07	22.15	16.6	16,770	0.10%
2021/03/15	14.1	21.85	21	21.90	21.95	-6.9	17,043	-0.04%
2021/03/12	17.2	21.64	0	0.00	21.75	17.2	17,330	0.10%
2021/03/11	60.2	21.60	11	21.73	21.60	49.2	17,493	0.28%
2021/03/10	1	21.60	1	21.60	21.60	0	17,361	0.00%
2021/03/09	17.3	21.41	9.7	21.50	21.50	7.5	17,252	0.04%
2021/03/08	0.3	21.20	15	21.15	21.10	-14.7	16,883	-0.09%
2021/03/05	1	21.05	0	0.00	21.10	1	16,766	0.01%
2021/03/04	3	21.18	0	0.00	21.05	3	17,400	0.02%
2021/03/03	0	0.00	4.1	21.25	21.25	-4.1	17,280	-0.02%
2021/03/02	5	21.35	4	21.25	21.15	1	17,097	0.01%
2021/02/26	7.1	20.96	0	21.05	20.85	7	16,741	0.04%
2021/02/25	2.2	21.12	0	0.00	21.35	2.2	16,235	0.01%
2021/02/24	0	0.00	7	21.10	21.10	-7	16,143	-0.04%
2021/02/23	6.1	20.97	0.2	21.00	21.10	5.8	16,111	0.04%
2021/02/22	5.3	20.90	9	20.90	20.80	-3.7	15,976	-0.02%
2021/02/19	11.8	20.81	1	20.85	20.90	10.8	16,074	0.07%
2021/02/18	0.1	20.90	1	20.85	20.85	-0.9	16,145	-0.01%
2021/02/17	201.2	20.70	22	20.65	20.80	179.2	16,250	1.10%	大買/鉅額交易
2021/02/05	3	20.49	0	20.60	20.60	3	15,959	0.02%
2021/02/04	10	20.47	0	0.00	20.40	10	16,049	0.06%
2021/02/03	6.3	20.48	0.1	20.50	20.40	6.2	16,418	0.04%
2021/02/02	0	20.50	0	0.00	20.40	0	16,717	0.00%
2021/02/01	0	20.30	0	0.00	20.30	0	16,805	0.00%
2021/01/29	111.1	20.25	0	0.00	20.20	111.1	16,838	0.66%	大買/鉅額交易
2021/01/28	33	20.40	0	0.00	20.35	33	16,605	0.20%
2021/01/27	5	20.50	0	0.00	20.40	5	16,491	0.03%
2021/01/26	1.1	20.55	0	0.00	20.45	1.1	16,490	0.01%
2021/01/25	6.2	20.63	0.1	20.55	20.70	6.1	16,461	0.04%
2021/01/22	14	20.44	1	20.40	20.40	13	16,638	0.08%
2021/01/21	308	20.60	10	20.69	20.50	298	16,522	1.80%	大買/鉅額交易
2021/01/20	3.3	20.64	0	0.00	20.50	3.3	16,491	0.02%
2021/01/19	0.2	21.00	0	0.00	20.90	0.2	16,147	0.00%
2021/01/18	0	20.95	0	0.00	20.95	0	16,144	0.00%
2021/01/15	0.1	21.21	0	0.00	21.05	0.1	16,036	0.00%
2021/01/14	1.9	21.27	1	21.25	21.30	0.9	16,029	0.01%
2021/01/13	1	21.30	0	21.35	21.25	1	16,070	0.01%
2021/01/12	3	21.35	2	21.25	21.30	1	16,086	0.01%
2021/01/11	0	21.50	0	0.00	21.50	0	16,130	0.00%
2021/01/08	17	21.28	10	21.35	21.50	7	16,091	0.04%
2021/01/07	3.6	21.16	1	21.20	21.25	2.6	15,881	0.02%
2021/01/06	1	21.10	0	0.00	21.00	1	15,806	0.01%
2021/01/05	0	21.30	1	21.25	21.25	-1	15,685	-0.01%
2021/01/04	2	21.15	1	21.20	21.10	1	15,707	0.01%
2020/12/31	1	21.20	0	0.00	21.35	1	15,600	0.01%
2020/12/30	7	21.09	8	21.21	21.35	-1	15,531	-0.01%
2020/12/29	0	20.90	0.2	20.90	20.90	-0.2	15,347	0.00%
2020/12/28	9.1	20.75	9	20.79	20.80	0.1	15,271	0.00%
2020/12/25	8.2	20.75	0	0.00	20.80	8.2	15,315	0.05%
2020/12/23	2	20.70	1	20.70	20.70	1	15,549	0.01%
2020/12/22	15	20.75	0	0.00	20.70	15	15,733	0.10%
2020/12/21	0.3	20.90	10.2	20.85	20.80	-9.9	16,113	-0.06%
2020/12/18	0.2	20.80	0	0.00	20.75	0.2	16,333	0.00%
2020/12/17	16	20.70	0	0.00	20.70	16	16,399	0.10%
2020/12/16	13.9	20.71	0	0.00	20.75	13.9	16,431	0.08%
2020/12/15	6.2	20.56	0	0.00	20.60	6.2	16,446	0.04%
2020/12/14	2	20.70	0	0.00	20.65	2	16,425	0.01%
2020/12/11	11	20.74	0	0.00	20.85	11	16,384	0.07%
2020/12/10	5.8	20.59	0	0.00	20.60	5.8	16,209	0.04%
2020/12/09	21.5	20.50	6	20.60	20.60	15.5	15,936	0.10%
2020/12/08	9.9	20.82	5.8	20.85	20.85	4.2	15,427	0.03%
2020/12/07	1.3	21.23	3	21.27	21.30	-1.7	15,022	-0.01%
2020/12/04	14	21.35	2	21.40	21.35	12	14,919	0.08%
2020/12/03	2.5	21.26	0	0.00	21.25	2.5	14,870	0.02%
2020/12/02	1	21.20	0	0.00	21.35	1	14,919	0.01%
2020/12/01	6	21.30	6	21.32	21.40	0	15,101	0.00%
2020/11/30	6	21.30	0	21.50	21.30	6	15,230	0.04%
2020/11/27	6	21.40	0	21.45	21.40	6	14,897	0.04%
2020/11/26	1.1	21.36	0	0.00	21.50	1.1	14,990	0.01%
2020/11/25	27.2	21.50	0	0.00	21.50	27.2	15,331	0.18%
2020/11/24	12.2	21.49	0	0.00	21.50	12.2	15,346	0.08%
2020/11/23	5.2	21.59	0	0.00	21.60	5.2	15,409	0.03%
2020/11/20	1.7	21.62	0.3	21.65	21.60	1.4	15,382	0.01%
2020/11/19	3	21.68	1	21.70	21.70	2	15,365	0.01%
2020/11/18	1	21.65	6	21.77	21.80	-5	15,276	-0.03%
2020/11/17	102.2	21.55	0	0.00	21.65	102.2	15,116	0.68%	大買/鉅額交易
2020/11/16	2.6	21.59	6	21.58	21.65	-3.4	15,413	-0.02%
2020/11/13	4.1	21.33	0	0.00	21.50	4.1	15,386	0.03%
2020/11/12	4	21.39	1	21.50	21.40	3	15,490	0.02%
2020/11/11	4	21.58	5.8	21.61	21.75	-1.8	15,461	-0.01%
2020/11/10	0.2	21.45	32	21.37	21.45	-31.8	15,358	-0.21%
2020/11/09	0.2	21.10	14.5	20.92	21.05	-14.3	15,268	-0.09%
2020/11/06	1.1	20.81	0	0.00	20.90	1.1	15,375	0.01%
2020/11/05	0	0.00	3	20.70	20.80	-3	15,553	-0.02%
2020/11/04	0	20.60	5.3	20.55	20.50	-5.3	15,732	-0.03%
2020/11/03	2.8	20.43	10	20.50	20.60	-7.2	17,096	-0.04%
2020/11/02	3	20.14	5	20.35	20.45	-2	17,755	-0.01%
2020/10/30	5	20.07	0	0.00	20.05	5	18,137	0.03%
2020/10/29	12	20.19	10	20.13	20.15	2	18,163	0.01%
2020/10/28	16.1	20.25	0.2	20.40	20.30	15.8	18,424	0.09%
2020/10/27	21.7	20.30	0	0.00	20.40	21.7	18,600	0.12%
2020/10/26	16	20.33	0	0.00	20.40	16	19,031	0.08%
2020/10/23	11	20.39	1	20.20	20.30	10	19,443	0.05%
2020/10/22	15.1	20.20	0	0.00	20.40	15.1	19,734	0.08%
2020/10/21	2.1	20.20	0	0.00	20.20	2.1	19,868	0.01%
2020/10/20	4.2	20.29	0	0.00	20.25	4.2	19,924	0.02%
2020/10/19	4.5	20.37	0	0.00	20.35	4.5	19,994	0.02%
2020/10/16	8.1	20.39	0	0.00	20.30	8.1	20,192	0.04%
2020/10/15	2	20.45	0	0.00	20.45	2	20,375	0.01%
2020/10/14	0.1	20.70	14	20.64	20.60	-13.9	20,450	-0.07%
2020/10/08	0	20.85	2	20.75	20.80	-2	20,795	-0.01%
2020/10/07	2	20.75	0	0.00	20.70	2	20,850	0.01%
2020/10/06	0.4	20.95	4	20.79	20.85	-3.6	21,024	-0.02%
2020/09/30	26.1	20.60	0	0.00	20.55	26.1	21,281	0.12%
2020/09/29	0.1	20.70	1	20.70	20.60	-0.9	21,381	0.00%
2020/09/28	11.4	20.28	6	20.47	20.60	5.4	21,493	0.03%
2020/09/25	4.3	20.19	0	0.00	20.15	4.3	21,576	0.02%
2020/09/24	47	19.95	0	0.00	19.90	47	21,593	0.22%
2020/09/23	20	20.28	0	0.00	20.20	20	21,306	0.09%
2020/09/22	6.4	20.49	5	20.45	20.45	1.4	21,229	0.01%
2020/09/21	2.2	20.81	0	0.00	20.70	2.2	21,153	0.01%
2020/09/18	0	21.00	0	0.00	20.90	0	21,191	0.00%
2020/09/17	11	20.92	0	0.00	20.85	11	21,134	0.05%
2020/09/16	5.5	21.01	4	21.00	21.05	1.5	21,189	0.01%
2020/09/15	0	0.00	3.2	21.01	21.00	-3.2	21,158	-0.02%
2020/09/14	11.2	20.80	13	20.90	20.90	-1.8	21,452	-0.01%
2020/09/11	17	20.79	4	20.90	20.90	13	21,704	0.06%
2020/09/10	3	20.82	0	0.00	20.90	3	21,867	0.01%
2020/09/09	4	20.73	0	0.00	20.90	4	22,015	0.02%
2020/09/08	7.3	20.81	0	0.00	20.95	7.3	22,113	0.03%
2020/09/07	5.2	20.69	0	0.00	20.85	5.2	22,380	0.02%
2020/09/04	11.2	20.80	0	0.00	20.70	11.2	22,636	0.05%
2020/09/03	5.1	20.90	0	0.00	20.90	5.1	22,626	0.02%
2020/09/02	10.3	20.96	0	0.00	20.95	10.3	22,613	0.05%
2020/09/01	8	21.18	0	0.00	21.15	8	22,376	0.04%
2020/08/31	14	21.37	1	21.30	21.25	13	22,326	0.06%
2020/08/28	0.3	21.50	0	0.00	21.40	0.3	22,284	0.00%
2020/08/27	14.1	21.31	0	0.00	21.25	14.1	22,554	0.06%
2020/08/26	12	21.31	0	0.00	21.40	12	22,568	0.05%
2020/08/25	1.1	21.41	0	0.00	21.40	1.1	22,686	0.00%
2020/08/24	2	21.40	0	0.00	21.35	2	23,389	0.01%
2020/08/21	1	21.45	0	0.00	21.55	1	23,510	0.00%
2020/08/20	11.2	21.50	43	21.40	21.35	-31.8	23,586	-0.13%
2020/08/19	0	21.90	0	0.00	21.80	0	23,248	0.00%
2020/08/18	0.7	21.90	0	0.00	21.85	0.7	23,146	0.00%
2020/08/17	4.2	21.62	0	0.00	21.85	4.2	23,119	0.02%
2020/08/14	14.4	21.71	0	0.00	21.65	14.4	23,106	0.06%
2020/08/13	6	21.85	3	21.90	21.85	3	22,898	0.01%
2020/08/12	5	21.78	2	21.78	21.80	3	22,848	0.01%
2020/08/11	5	21.98	3	21.95	21.90	2	22,657	0.01%
2020/08/10	4.5	22.10	2	22.05	22.05	2.5	22,512	0.01%
2020/08/07	66	22.05	35	22.06	22.05	31	22,375	0.14%
2020/08/06	34.9	23.83	34	23.80	23.90	0.9	21,100	0.00%
2020/08/05	3.5	23.70	22.7	23.63	23.70	-19.2	20,604	-0.09%
2020/08/04	6.6	23.45	0	0.00	23.45	6.6	20,273	0.03%
2020/08/03	57.3	23.50	0	0.00	23.35	57.3	20,124	0.28%
2020/07/31	3	23.63	5	23.70	23.60	-2	19,865	-0.01%
2020/07/30	2	23.70	482	23.55	23.80	-480	19,824	-2.42%	大賣/鉅額交易
2020/07/29	2	23.60	5	23.55	23.55	-3	19,509	-0.02%
2020/07/28	489.3	23.15	2	23.15	23.15	487.3	19,384	2.51%	大買/鉅額交易
2020/07/27	2	23.08	34	23.10	23.00	-32	19,502	-0.16%
2020/07/24	1	23.30	305	23.30	23.25	-304	19,610	-1.55%	大賣/鉅額交易
2020/07/23	2	23.42	0	0.00	23.40	2	19,689	0.01%
2020/07/22	1.1	23.40	3	23.37	23.50	-1.9	19,983	-0.01%
2020/07/21	0	23.20	1	23.30	23.20	-1	20,274	0.00%
2020/07/20	0.2	23.15	0	0.00	23.10	0.2	20,291	0.00%
2020/07/17	0.1	23.10	1	23.15	23.10	-0.9	20,389	0.00%
2020/07/16	20.1	23.00	0	0.00	23.00	20.1	20,541	0.10%
2020/07/15	0.1	23.10	0	0.00	23.10	0.1	20,460	0.00%
2020/07/14	315.1	23.00	0	23.00	22.95	315.1	20,634	1.53%	大買/鉅額交易
2020/07/13	0	0.00	3	23.00	23.00	-3	20,771	-0.01%
2020/07/10	52	22.90	0	0.00	23.00	52	20,880	0.25%
2020/07/09	5	23.15	0	0.00	23.10	5	20,974	0.02%
2020/07/08	1	23.15	0	0.00	23.15	1	21,036	0.00%
2020/07/06	1	23.25	1.9	23.25	23.25	-0.9	21,036	0.00%
2020/07/03	6.1	22.91	0	0.00	22.95	6.1	20,969	0.03%
2020/07/02	0	22.90	0	0.00	22.90	0	21,013	0.00%
2020/07/01	0	0.00	1	22.85	22.75	-1	21,091	0.00%
2020/06/30	10	22.62	0	0.00	22.65	10	21,044	0.05%
2020/06/29	1.3	22.58	0	0.00	22.65	1.3	21,241	0.01%
2020/06/24	11	22.73	2.7	22.75	22.70	8.3	21,403	0.04%
2020/06/23	0	22.75	1	22.55	22.75	-1	21,747	0.00%
2020/06/22	1.3	22.62	0	0.00	22.65	1.3	21,869	0.01%
2020/06/19	12	22.69	1	22.65	22.50	11	22,331	0.05%
2020/06/18	74	22.68	0	0.00	22.60	74	22,537	0.33%
2020/06/17	0.1	22.85	10	22.67	22.80	-9.9	22,695	-0.04%
2020/06/16	0.1	22.85	0	0.00	22.75	0.1	23,541	0.00%
2020/06/15	10	22.75	0	0.00	22.60	10	24,996	0.04%
2020/06/12	12	22.48	1	22.75	22.85	11	25,738	0.04%
2020/06/11	18	23.11	2	23.58	23.00	16	26,333	0.06%
2020/06/10	9.2	23.24	14	23.36	23.50	-4.8	26,541	-0.02%
2020/06/09	7	23.10	0	0.00	23.10	7	27,478	0.03%
2020/06/08	0.1	23.20	10.2	23.15	23.20	-10.1	28,057	-0.04%
2020/06/05	2	23.05	3	23.10	23.15	-1	28,075	0.00%
2020/06/04	11	23.11	1.1	23.29	23.15	9.9	28,505	0.03%
2020/06/03	2.1	23.13	24	23.28	23.20	-21.9	28,829	-0.08%
2020/06/02	0	0.00	2	23.05	23.10	-2	28,794	-0.01%
2020/06/01	0	23.00	10	22.95	22.95	-10	28,723	-0.03%
2020/05/29	2	22.40	0	0.00	22.85	2	28,679	0.01%
2020/05/28	11.3	22.52	0	0.00	22.50	11.3	28,147	0.04%
2020/05/26	0	0.00	1.2	22.35	22.30	-1.2	28,564	0.00%
2020/05/25	0	0.00	4	21.98	22.10	-4	28,663	-0.01%
2020/05/22	20	22.05	0	0.00	21.95	20	28,784	0.07%
2020/05/21	0.1	22.20	0	0.00	22.20	0.1	28,738	0.00%
2020/05/20	0.2	22.10	10	22.05	22.10	-9.8	28,722	-0.03%
2020/05/19	0.9	22.10	5	22.05	22.10	-4.1	28,825	-0.01%
2020/05/18	17.1	21.82	0	0.00	21.80	17.1	28,773	0.06%
2020/05/15	9	21.88	0	0.00	21.80	9	28,813	0.03%
2020/05/14	6.1	21.85	0	0.00	21.90	6.1	28,788	0.02%
2020/05/13	10	22.00	0	0.00	21.95	10	28,675	0.03%
2020/05/12	1	22.00	0	0.00	21.95	1	28,629	0.00%
2020/05/11	0	0.00	3	22.00	22.00	-3	28,507	-0.01%
2020/05/08	0	0.00	0	21.90	21.75	0	28,415	0.00%
2020/05/07	0.3	21.85	1	21.65	21.75	-0.7	28,399	0.00%
2020/05/04	8	21.59	1	21.50	21.65	7	28,264	0.02%
2020/04/30	0	0.00	7	22.19	22.05	-7	28,054	-0.02%
2020/04/29	10	21.53	3	21.70	21.65	7	27,876	0.03%
2020/04/28	0.3	21.40	0	0.00	21.30	0.3	27,816	0.00%
2020/04/27	6	21.03	15	21.00	21.00	-9	28,550	-0.03%
2020/04/24	6	20.58	0	0.00	20.60	6	28,270	0.02%
2020/04/23	12	19.89	0	0.00	19.95	12	27,791	0.04%
2020/04/22	24	19.88	0	0.00	19.95	24	27,573	0.09%
2020/04/21	2	20.25	6	20.15	20.10	-4	27,350	-0.01%
2020/04/20	0.2	20.95	1	20.90	20.85	-0.8	27,149	0.00%
2020/04/17	0	21.10	3	21.40	21.00	-3	27,172	-0.01%
2020/04/16	6.1	21.00	0	0.00	21.10	6.1	26,963	0.02%
2020/04/15	0	0.00	311.5	21.20	21.20	-311.5	26,808	-1.16%	大賣/鉅額交易
2020/04/14	0	0.00	849	20.75	21.00	-849	26,794	-3.17%	大賣/鉅額交易
2020/04/13	3	20.20	3	20.35	20.35	0	26,476	0.00%
2020/04/10	6	20.55	605	20.60	20.60	-599	26,350	-2.27%	大賣/鉅額交易
2020/04/09	2	20.15	1	20.05	20.15	1	26,141	0.00%
2020/04/08	0.1	20.05	10	19.95	19.95	-9.9	26,046	-0.04%
2020/04/07	2.2	19.80	5	19.81	19.75	-2.8	25,842	-0.01%
2020/04/06	11	19.58	2	19.50	19.50	9	25,612	0.04%
2020/04/01	6	19.49	0	0.00	19.50	6	25,371	0.02%
2020/03/31	13	19.76	2	19.65	19.65	11	25,177	0.04%
2020/03/30	9.3	19.28	9	19.37	19.60	0.3	24,766	0.00%
2020/03/27	18	19.86	25	19.84	19.85	-7	24,421	-0.03%
2020/03/26	8	19.29	10	19.37	19.45	-2	23,970	-0.01%
2020/03/25	8.1	19.38	70	19.57	19.50	-61.9	23,915	-0.26%
2020/03/24	12	18.69	6	18.76	18.60	6	23,630	0.03%
2020/03/23	70	17.95	2	18.05	17.95	68	23,369	0.29%
2020/03/20	3.5	18.45	14	18.19	18.65	-10.6	23,198	-0.05%
2020/03/19	81.3	17.67	46	17.30	17.25	35.3	22,229	0.16%
2020/03/18	36	19.16	2	19.30	19.05	34	20,736	0.16%
2020/03/17	46	19.35	12	19.58	19.45	34	19,882	0.17%
2020/03/16	65.1	20.32	7	20.43	20.10	58.1	18,962	0.31%
2020/03/13	21	20.35	1	20.25	21.15	20	18,356	0.11%
2020/03/12	21.1	21.75	0	0.00	21.80	21.1	17,142	0.12%
2020/03/11	1	22.60	700	22.73	22.65	-699	16,380	-4.27%	大賣/鉅額交易
2020/03/10	2	22.45	26	22.31	22.60	-24	16,170	-0.15%
2020/03/09	34	22.66	25	22.60	22.70	9	15,642	0.06%
2020/03/06	4	23.30	0	0.00	23.25	4	15,037	0.03%
2020/03/05	0	0.00	50	23.55	23.55	-50	14,724	-0.34%
2020/03/04	3.1	23.36	0	0.00	23.50	3.1	14,668	0.02%
2020/03/03	0.2	23.60	51	23.30	23.50	-50.8	14,488	-0.35%
2020/03/02	9.2	23.32	0	0.00	23.20	9.2	14,264	0.06%
2020/02/27	2	23.65	0	0.00	23.70	2	14,559	0.01%
2020/02/26	0.3	24.00	0	0.00	23.90	0.3	14,324	0.00%
2020/02/25	1	24.00	4	23.80	24.00	-3	14,066	-0.02%
2020/02/24	1	24.10	0	0.00	24.10	1	13,918	0.01%
2020/02/21	0.4	24.50	0	0.00	24.40	0.4	13,810	0.00%
2020/02/20	0.2	24.60	0	0.00	24.50	0.2	13,714	0.00%
2020/02/19	0	24.60	21	24.50	24.60	-21	13,555	-0.15%
2020/02/18	0.2	24.40	10	24.15	24.40	-9.8	13,428	-0.07%
2020/02/17	0.1	24.25	0	0.00	24.20	0.1	13,343	0.00%
2020/02/14	2	24.05	1.8	24.10	24.10	0.2	13,343	0.00%
2020/02/13	2	24.05	0.7	24.10	24.10	1.3	13,349	0.01%
2020/02/12	11	24.05	0.4	24.10	24.00	10.6	13,399	0.08%
2020/02/11	1	24.10	0	0.00	24.10	1	13,312	0.01%
2020/02/07	0.2	24.10	4	24.05	24.10	-3.8	13,408	-0.03%
2020/02/06	0.1	24.15	5	24.10	24.15	-4.9	13,448	-0.04%
2020/02/05	0	0.00	0	23.85	23.80	0	13,457	0.00%
2020/02/04	3.1	23.51	0	0.00	23.55	3.1	13,309	0.02%
2020/02/03	4.5	23.14	1	23.05	23.45	3.5	13,336	0.03%
2020/01/31	12	23.64	11	23.68	23.60	1	13,143	0.01%
2020/01/30	12.2	23.71	4	23.63	23.50	8.2	12,848	0.06%
2020/01/20	5.8	24.55	0.4	24.55	24.55	5.4	11,839	0.05%
2020/01/17	0	24.25	0	0.00	24.35	0	11,632	0.00%
2020/01/16	0.2	24.00	1	24.00	24.00	-0.8	11,577	-0.01%
2020/01/15	5	23.96	1	24.00	24.00	4	11,652	0.03%
2020/01/14	0	0.00	1.1	24.00	24.00	-1.1	11,648	-0.01%
2020/01/13	4	23.66	0	0.00	23.90	4	11,468	0.03%
2020/01/10	2	23.53	0	0.00	23.60	2	11,338	0.02%
2020/01/08	9	23.25	0	0.00	23.25	9	11,153	0.08%
2020/01/07	1.2	23.60	0	0.00	23.55	1.2	10,817	0.01%
2020/01/06	0.1	23.80	4	23.70	23.70	-3.9	10,787	-0.04%
2020/01/03	0.1	23.85	0	0.00	23.85	0.1	10,770	0.00%
2020/01/02	0.5	23.75	10	23.75	23.70	-9.5	10,775	-0.09%
2019/12/31	0.5	23.85	0	0.00	23.70	0.5	10,678	0.00%
2019/12/30	2.3	23.91	0.9	23.95	23.95	1.4	10,638	0.01%
2019/12/26	0.5	23.85	0	0.00	23.85	0.5	10,649	0.00%
2019/12/25	0.1	23.85	0	0.00	23.85	0.1	10,913	0.00%
2019/12/24	0	23.85	0	0.00	23.85	0	11,117	0.00%
2019/12/23	0.8	23.95	0	0.00	23.95	0.8	11,246	0.01%
2019/12/20	1.5	23.90	0	0.00	23.90	1.5	11,508	0.01%
2019/12/19	0	23.90	4	23.95	24.00	-4	11,463	-0.03%
2019/12/18	0	0.00	5	23.95	23.90	-5	11,314	-0.04%
2019/12/17	2	23.20	2	23.60	23.60	0	11,273	0.00%
2019/12/16	1	23.20	44	23.21	23.20	-43	11,028	-0.39%
2019/12/13	10	23.25	4	23.25	23.30	6	11,039	0.05%
2019/12/12	0.6	23.10	0	0.00	23.10	0.6	10,927	0.01%
2019/12/11	0	0.00	20.1	22.95	22.95	-20.1	10,866	-0.19%
2019/12/10	0	23.05	0.1	23.05	23.00	-0.1	10,902	0.00%
2019/12/09	10.3	22.94	0.2	23.00	23.00	10.2	11,082	0.09%
2019/12/06	0.2	22.95	0	0.00	22.95	0.2	11,363	0.00%
2019/12/02	5	22.90	0	0.00	22.90	5	11,616	0.04%
2019/11/29	0.1	23.00	1	23.00	22.95	-0.9	11,612	-0.01%
2019/11/28	0.3	23.00	1	22.95	23.00	-0.7	11,593	-0.01%
2019/11/27	1	23.00	0	0.00	23.00	1	11,783	0.01%
2019/11/26	0.4	23.00	5	23.00	23.00	-4.6	11,788	-0.04%
2019/11/25	0	22.90	0	0.00	22.80	0	10,965	0.00%
2019/11/22	0.4	22.90	0	0.00	22.90	0.4	11,170	0.00%
2019/11/21	5	22.69	0	0.00	22.65	5	11,226	0.04%
2019/11/20	0.5	22.90	0	0.00	22.90	0.5	11,233	0.00%
2019/11/19	0	22.90	1	22.80	22.90	-1	11,302	-0.01%
2019/11/18	0	0.00	0.2	22.80	22.80	-0.2	11,331	0.00%
2019/11/15	0	0.00	0	22.65	22.60	0	11,356	0.00%
2019/11/13	0	0.00	1	22.60	22.60	-1	11,539	-0.01%
2019/11/12	1	22.80	518	22.80	22.80	-517	11,527	-4.48%	大賣/鉅額交易
2019/11/11	16	22.70	4	22.80	22.80	12	11,606	0.10%
2019/11/07	0	0.00	2	22.75	22.75	-2	12,405	-0.02%
2019/11/06	4.1	22.72	173.3	22.75	22.75	-169.2	12,798	-1.32%	大賣/鉅額交易
2019/11/05	2	22.60	8	22.64	22.75	-6	12,933	-0.05%
2019/11/04	1	22.60	2	22.60	22.70	-1	13,020	-0.01%
2019/10/30	0.1	22.35	0	0.00	22.35	0.1	13,344	0.00%
2019/10/29	0.1	22.35	128	22.30	22.30	-127.9	13,517	-0.95%	大賣/鉅額交易
2019/10/28	3	22.30	0	0.00	22.30	3	13,625	0.02%
2019/10/25	0.1	22.30	2	22.20	22.30	-1.9	13,741	-0.01%
2019/10/24	0	22.20	1	22.10	22.20	-1	13,792	-0.01%
2019/10/23	2	22.00	0	0.00	22.00	2	13,820	0.01%
2019/10/22	0	22.30	1	22.20	22.25	-1	13,707	-0.01%
2019/10/21	0.9	22.25	0	0.00	22.20	0.9	13,680	0.01%
2019/10/18	280	22.10	2.6	22.09	22.05	277.4	13,716	2.02%	大買/鉅額交易
2019/10/15	0	0.00	1	22.00	22.05	-1	13,859	-0.01%
2019/10/14	535	21.95	0	0.00	22.05	535	13,958	3.83%	大買/鉅額交易
2019/10/08	0.1	22.15	0	0.00	22.10	0.1	13,947	0.00%
2019/10/07	0	0.00	1	21.90	21.90	-1	13,985	-0.01%
2019/10/03	11	21.83	0	0.00	21.80	11	14,166	0.08%
2019/10/01	0.1	22.10	0	0.00	22.05	0.1	14,155	0.00%
2019/09/27	2	21.85	0	0.00	21.80	2	13,955	0.01%
2019/09/26	0	0.00	1	22.00	21.95	-1	13,866	-0.01%
2019/09/25	8	21.89	19	22.10	22.10	-11	13,860	-0.08%
2019/09/24	4.7	22.16	0	0.00	22.15	4.7	13,610	0.03%
2019/09/23	2	22.35	654	22.20	22.20	-652	13,511	-4.83%	大賣/鉅額交易
2019/09/20	1.2	22.34	0.1	22.50	22.40	1.1	13,608	0.01%
2019/09/18	0	0.00	2.1	22.25	22.25	-2.1	13,475	-0.02%
2019/09/17	13	22.10	0	0.00	22.20	13	13,455	0.10%
2019/09/12	4	22.05	0	0.00	22.00	4	13,649	0.03%
2019/09/09	661	21.55	0	0.00	21.65	661	13,534	4.88%	大買/鉅額交易
2019/09/06	0.1	21.60	1	21.50	21.55	-0.9	13,409	-0.01%
2019/09/05	6	21.48	39.8	21.45	21.50	-33.8	13,401	-0.25%
2019/09/04	10	21.30	0	0.00	21.45	10	13,652	0.07%
2019/09/03	7	21.39	0	0.00	21.35	7	13,704	0.05%
2019/09/02	0	0.00	0.1	21.70	21.50	-0.1	13,908	0.00%
2019/08/28	0	0.00	1	21.30	21.20	-1	14,105	-0.01%
2019/08/26	0	0.00	1	21.25	21.20	-1	14,353	-0.01%
2019/08/23	0	21.50	0.1	21.50	21.45	-0.1	14,436	0.00%
2019/08/22	0.4	21.40	0	0.00	21.35	0.4	14,497	0.00%
2019/08/21	0	21.30	1	21.20	21.15	-1	14,802	-0.01%
2019/08/20	2.2	21.31	0	0.00	21.30	2.2	14,756	0.02%
2019/08/19	0	21.45	0	0.00	21.35	0	14,771	0.00%
2019/08/15	10	21.10	0	0.00	21.15	10	14,743	0.07%
2019/08/14	3	21.28	4	21.23	21.20	-1	14,896	-0.01%
2019/08/13	8	21.24	5	21.20	21.15	3	14,958	0.02%
2019/08/12	2	21.48	21.1	21.53	21.55	-19.1	14,659	-0.13%
2019/08/08	16	22.76	0	0.00	22.80	16	14,130	0.11%
2019/08/07	20	22.72	0	0.00	22.70	20	13,781	0.15%
2019/08/06	2	22.65	0	0.00	22.80	2	13,633	0.01%
2019/08/05	4.4	22.95	0	0.00	23.00	4.4	13,534	0.03%
2019/08/02	10	22.80	0	0.00	22.95	10	13,376	0.07%
2019/08/01	3.2	23.20	0	0.00	23.10	3.2	13,283	0.02%
2019/07/31	0	0.00	1	23.30	23.40	-1	13,181	-0.01%
2019/07/30	1	23.20	0	0.00	23.25	1	12,971	0.01%
2019/07/29	1.1	23.10	0	0.00	23.10	1.1	12,951	0.01%
2019/07/26	1	23.15	0	0.00	23.10	1	13,022	0.01%
2019/07/25	0.1	23.10	0	0.00	23.15	0.1	13,305	0.00%
2019/07/24	0.7	23.00	0	0.00	23.10	0.7	13,494	0.01%
2019/07/23	0.3	23.05	0	0.00	23.10	0.3	13,579	0.00%
2019/07/22	5.7	23.07	0	0.00	23.10	5.7	13,645	0.04%
2019/07/19	10	23.05	0	0.00	23.10	10	13,669	0.07%
2019/07/15	0	22.95	1	23.00	22.90	-1	13,661	-0.01%
2019/07/12	0	0.00	1	22.90	22.85	-1	13,699	-0.01%
2019/07/11	0	0.00	1	22.90	22.90	-1	13,821	-0.01%
2019/07/10	0	0.00	2	22.80	22.85	-2	13,815	-0.01%
2019/07/08	3	22.75	10	22.75	22.75	-7	13,857	-0.05%
2019/07/05	0	22.85	0	0.00	22.85	0	13,944	0.00%
2019/07/04	0.4	22.75	0	0.00	22.80	0.4	14,021	0.00%
2019/07/03	0	0.00	5	22.70	22.75	-5	14,147	-0.04%
2019/07/02	2	22.80	1.5	22.80	22.80	0.5	14,214	0.00%
2019/07/01	0.1	22.75	1	22.80	22.75	-0.9	14,227	-0.01%
2019/06/28	5	22.70	0	0.00	22.80	5	14,211	0.04%
2019/06/26	0	22.70	0	0.00	22.70	0	14,310	0.00%
2019/06/25	0.1	22.70	5	22.70	22.70	-4.9	14,438	-0.03%
2019/06/24	0.7	22.65	0	0.00	22.70	0.7	14,435	0.01%
2019/06/21	0.1	22.50	27	22.64	22.50	-26.9	14,485	-0.19%
2019/06/20	0.9	22.70	12	22.75	22.70	-11.1	14,356	-0.08%
2019/06/19	2	22.60	3	22.65	22.70	-1	14,359	-0.01%
2019/06/18	0	22.30	0	0.00	22.30	0	14,115	0.00%
2019/06/17	2	22.40	0	0.00	22.20	2	14,261	0.01%
2019/06/14	2	22.15	0	0.00	22.20	2	14,344	0.01%
2019/06/13	0	0.00	10	22.20	22.15	-10	14,388	-0.07%
2019/06/12	12	21.86	25	21.96	21.95	-13	14,568	-0.09%
2019/06/11	0	0.00	5	22.55	22.25	-5	14,295	-0.03%
2019/06/10	5	22.70	0	0.00	22.75	5	14,171	0.04%
2019/06/06	0	0.00	2	22.63	22.70	-2	14,044	-0.01%
2019/06/05	0	22.50	12	22.56	22.50	-12	13,920	-0.09%
2019/06/04	0.4	22.50	14.1	22.42	22.60	-13.6	13,830	-0.10%
2019/06/03	2	22.25	0	0.00	22.35	2	13,739	0.01%
2019/05/31	5	22.18	5	22.35	22.60	0	13,666	0.00%
2019/05/30	0	0.00	15	22.35	22.45	-15	13,369	-0.11%
2019/05/29	0.1	22.25	0	0.00	22.30	0.1	13,525	0.00%
2019/05/27	0.1	22.15	0	0.00	22.15	0.1	13,278	0.00%
2019/05/24	0.8	22.10	11	22.10	22.10	-10.2	13,360	-0.08%
2019/05/22	6	21.90	0	0.00	21.95	6	13,370	0.04%
2019/05/21	0.8	22.20	8	22.19	22.20	-7.2	13,414	-0.05%
2019/05/20	0.3	21.90	7	21.90	21.85	-6.7	13,181	-0.05%
2019/05/17	4	21.60	0	0.00	21.55	4	13,055	0.03%
2019/05/16	0	21.60	0	0.00	21.50	0	13,093	0.00%
2019/05/15	0	0.00	4	21.63	21.50	-4	13,179	-0.03%
2019/05/14	5	21.40	1	21.45	21.40	4	13,298	0.03%
2019/05/10	0	0.00	10.1	21.80	21.60	-10.1	13,452	-0.08%
2019/05/07	0.1	21.95	0	0.00	21.95	0.1	13,383	0.00%
2019/05/06	1.5	21.88	6	21.80	21.80	-4.5	13,447	-0.03%
2019/05/03	0	0.00	1.1	22.05	22.00	-1.1	13,361	-0.01%
2019/05/02	0	0.00	10	22.09	22.00	-10	13,187	-0.08%
2019/04/29	2.1	21.85	0	0.00	21.90	2.1	12,813	0.02%
2019/04/26	0	0.00	7.8	21.49	21.60	-7.8	12,793	-0.06%
2019/04/25	0.1	21.60	0.1	21.60	21.60	0	12,795	0.00%
2019/04/24	0.9	21.50	0	0.00	21.50	0.9	12,837	0.01%
2019/04/23	0.3	21.40	5	21.30	21.40	-4.7	13,070	-0.04%
2019/04/22	5.4	21.49	0	0.00	21.35	5.4	13,112	0.04%
2019/04/19	0	0.00	3.1	21.37	21.55	-3.1	13,184	-0.02%
2019/04/18	15	21.30	0	0.00	21.35	15	13,089	0.11%
2019/04/17	0	0.00	3	21.35	21.35	-3	13,227	-0.02%
2019/04/15	0	21.35	0	0.00	21.30	0	13,179	0.00%
2019/04/11	1	21.30	0	0.00	21.30	1	13,060	0.01%
2019/04/10	0	0.00	1	21.20	21.30	-1	13,026	-0.01%
2019/04/09	0.2	21.20	15	21.22	21.25	-14.8	13,024	-0.11%
2019/04/08	10.5	21.15	20	21.15	21.15	-9.5	12,939	-0.07%
2019/04/03	9	21.20	1	21.10	21.20	8	12,791	0.06%
2019/04/01	2.3	21.10	0	0.00	21.10	2.3	12,738	0.02%
2019/03/29	0.1	21.10	1	21.10	21.10	-0.9	12,527	-0.01%
2019/03/27	2.5	21.06	0	0.00	21.10	2.5	12,282	0.02%
2019/03/26	0.8	21.10	0	0.00	21.10	0.8	12,412	0.01%
2019/03/22	0	21.10	0	0.00	21.10	0	12,398	0.00%
2019/03/21	2.2	21.01	0	0.00	21.10	2.2	12,367	0.02%
2019/03/20	0.8	21.10	0	0.00	21.10	0.8	12,349	0.01%
2019/03/18	0	21.00	0	0.00	21.00	0	12,225	0.00%
2019/03/15	6	20.85	0	0.00	20.85	6	12,204	0.05%
2019/03/14	0	0.00	2	21.05	20.95	-2	12,020	-0.02%
2019/03/13	0	0.00	1	20.95	21.00	-1	12,131	-0.01%
2019/03/11	0	0.00	2	20.85	20.80	-2	12,255	-0.02%
2019/03/07	1	20.90	0	0.00	20.95	1	13,755	0.01%
2019/03/04	0.5	20.95	3	20.90	20.95	-2.5	13,833	-0.02%
2019/02/26	0	20.80	4	20.80	20.80	-4	13,556	-0.03%
2019/02/25	0.1	20.80	0	0.00	20.80	0.1	13,491	0.00%
2019/02/22	0	0.00	17.5	20.71	20.80	-17.5	13,473	-0.13%
2019/02/21	0.2	20.70	0.1	20.70	20.70	0.2	13,426	0.00%
2019/02/20	110	20.60	0	0.00	20.60	110	13,380	0.82%	大買/鉅額交易
2019/02/18	5	20.55	5	20.65	20.60	0	13,292	0.00%
2019/02/15	0	0.00	0.2	20.60	20.50	-0.2	13,282	0.00%
2019/02/14	0	0.00	5	20.65	20.60	-5	13,277	-0.04%
2019/02/13	2	20.63	2	20.60	20.60	0	13,139	0.00%
2019/02/12	5	20.60	38	20.55	20.60	-33	12,983	-0.25%
2019/02/11	0	0.00	1	20.45	20.40	-1	13,010	-0.01%
2019/01/30	4	20.40	0	0.00	20.40	4	12,914	0.03%
2019/01/29	0.2	20.35	0	0.00	20.35	0.2	12,803	0.00%
2019/01/28	0	0.00	1	20.30	20.30	-1	12,742	-0.01%
2019/01/25	2.1	20.20	3	20.25	20.25	-0.9	12,709	-0.01%
2019/01/24	3.7	20.12	0	0.00	20.20	3.7	12,642	0.03%
2019/01/22	0.1	20.25	0	0.00	20.25	0.1	12,967	0.00%
2019/01/21	0.1	20.20	0	0.00	20.15	0.1	12,872	0.00%
2019/01/18	0	0.00	1	20.15	20.20	-1	12,918	-0.01%
2019/01/16	1	20.00	0	0.00	20.00	1	13,252	0.01%
2019/01/15	1	19.96	3.5	20.08	20.15	-2.4	13,330	-0.02%
2019/01/14	0.2	20.20	0	0.00	20.20	0.2	13,072	0.00%
2019/01/10	0	0.00	1	20.20	20.20	-1	13,134	-0.01%
2019/01/09	0	0.00	12.1	20.18	20.20	-12.1	13,208	-0.09%
2019/01/08	0	20.00	0.1	20.00	19.95	-0.1	13,166	0.00%
2019/01/07	0.5	20.00	1	20.00	20.00	-0.5	13,344	0.00%
2019/01/03	0	0.00	1	19.85	19.90	-1	14,644	-0.01%
2018/12/28	0.7	20.00	0	0.00	20.00	0.7	14,930	0.01%
2018/12/27	9	19.83	6	19.87	19.85	3	15,072	0.02%
2018/12/26	0.1	19.75	0	0.00	19.70	0.1	15,158	0.00%
2018/12/25	0	19.75	0	0.00	19.65	0	15,243	0.00%
2018/12/24	3.2	19.68	0	0.00	19.80	3.2	15,418	0.02%
2018/12/22	2	19.75	0	0.00	19.70	2	15,400	0.01%
2018/12/21	4.1	19.75	2	19.85	19.75	2.1	15,610	0.01%
2018/12/20	2.3	19.77	4	19.85	19.90	-1.8	15,670	-0.01%
2018/12/19	2	19.75	5	19.82	19.90	-3	15,710	-0.02%
2018/12/18	6.1	19.73	0	0.00	19.80	6.1	15,626	0.04%
2018/12/17	3	19.85	0	0.00	19.85	3	15,797	0.02%
2018/12/14	0.2	20.00	0	0.00	19.95	0.2	15,718	0.00%
2018/12/13	4	19.88	2	19.90	19.90	2	15,678	0.01%
2018/12/12	7	19.79	0	0.00	19.75	7	15,670	0.04%
2018/12/11	5	19.75	0	0.00	19.75	5	15,534	0.03%
2018/12/10	0.8	19.85	0	0.00	19.75	0.8	15,478	0.00%
2018/12/07	0	0.00	0.3	19.95	19.85	-0.3	15,470	0.00%
2018/12/06	10	19.85	0	0.00	19.90	10	15,479	0.06%
2018/12/05	2	19.95	1	19.95	19.95	1	15,370	0.01%
2018/12/04	15	20.00	0	0.00	20.00	15	15,341	0.10%
2018/12/03	0	0.00	2	20.15	20.05	-2	15,249	-0.01%
2018/11/30	7	20.06	4	20.33	19.95	3	14,999	0.02%
2018/11/29	1	20.15	8	20.25	20.20	-7	13,787	-0.05%
2018/11/28	1.2	20.19	1	20.25	20.25	0.2	13,781	0.00%
2018/11/27	2	20.10	0	0.00	20.35	2	13,689	0.01%
2018/11/26	0	0.00	5.1	20.35	20.20	-5.1	13,754	-0.04%
2018/11/23	0	20.30	0	0.00	20.30	0	13,674	0.00%
2018/11/22	0	20.35	10	20.30	20.35	-10	13,672	-0.07%
2018/11/21	0.2	20.35	0	0.00	20.35	0.2	13,660	0.00%
2018/11/20	0.3	20.45	0	0.00	20.40	0.3	13,651	0.00%
2018/11/19	0	0.00	5	20.45	20.45	-5	13,610	-0.04%
2018/11/16	0.9	20.40	0	0.00	20.40	0.9	13,653	0.01%
2018/11/15	0	20.40	0	0.00	20.30	0	13,690	0.00%
2018/11/14	1.2	20.40	0	0.00	20.40	1.2	13,744	0.01%
2018/11/13	1	19.80	0	0.00	20.00	1	13,770	0.01%
2018/11/12	0	0.00	6	20.10	20.20	-6	13,651	-0.04%
2018/11/09	0	0.00	14	20.29	20.25	-14	13,745	-0.10%
2018/11/08	0	20.30	5	20.25	20.30	-5	13,805	-0.04%
2018/11/07	0.5	20.00	5	20.00	20.00	-4.5	13,680	-0.03%
2018/11/05	0	0.00	5	19.50	19.75	-5	14,503	-0.03%
2018/11/02	0.5	19.70	0	0.00	19.65	0.5	15,174	0.00%
2018/11/01	2	19.40	0	0.00	19.40	2	15,487	0.01%
2018/10/30	3	19.35	0	0.00	19.40	3	15,741	0.02%
2018/10/29	2	19.35	0	0.00	19.40	2	15,706	0.01%
2018/10/26	3.6	19.34	16	19.50	19.50	-12.4	15,824	-0.08%
2018/10/25	7	19.29	1	19.25	19.40	6	15,814	0.04%
2018/10/24	17	19.40	0	0.00	19.50	17	15,712	0.11%
2018/10/23	5	19.61	0	0.00	19.60	5	15,663	0.03%
2018/10/22	2.1	19.76	1	19.85	19.90	1.1	15,776	0.01%
2018/10/19	0	0.00	10	19.75	19.85	-10	15,905	-0.06%
2018/10/18	1.1	19.71	0	0.00	19.80	1.1	15,881	0.01%
2018/10/17	19	19.81	0	0.00	19.75	19	15,910	0.12%
2018/10/16	6.5	19.81	0	0.00	19.80	6.5	15,759	0.04%
2018/10/15	20	19.84	40	19.85	19.80	-20	15,581	-0.13%
2018/10/12	27	19.90	0	0.00	20.10	27	15,337	0.18%
2018/10/11	68	20.08	0	0.00	19.95	68	14,895	0.46%
2018/10/09	10	20.65	0	0.00	20.60	10	13,961	0.07%
2018/10/08	2	20.50	0	0.00	20.50	2	13,803	0.01%
2018/10/05	11	20.40	0	0.00	20.40	11	13,606	0.08%
2018/10/04	4	20.50	0	0.00	20.50	4	13,384	0.03%
2018/10/01	5	20.90	0	0.00	20.85	5	13,018	0.04%
2018/09/28	47	20.80	0	0.00	20.80	47	13,046	0.36%
2018/09/27	0.1	21.00	0	0.00	20.95	0.1	12,889	0.00%
2018/09/25	0	0.00	0	20.85	20.80	0	12,703	0.00%
2018/09/21	0.1	20.80	0	0.00	20.70	0.1	12,669	0.00%
2018/09/20	5	20.60	10	20.60	20.60	-5	12,513	-0.04%
2018/09/19	22	20.45	0.1	20.60	20.55	22	12,606	0.17%
2018/09/17	0	0.00	3.3	20.41	20.40	-3.3	12,752	-0.03%
2018/09/13	20	20.35	5	20.50	20.55	15	13,007	0.12%
2018/09/11	0.2	20.50	0	0.00	20.40	0.2	13,095	0.00%
2018/09/06	0.5	20.55	6	20.35	20.50	-5.5	13,713	-0.04%
2018/09/05	5	20.35	0	0.00	20.35	5	13,747	0.04%
2018/09/04	5	20.40	0	0.00	20.45	5	13,715	0.04%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/31	1	20.40	0	0.00	20.55	1	13,770	0.01%
2018/08/30	1	20.45	0	0.00	20.40	1	13,775	0.01%
2018/08/29	0.7	20.50	0	0.00	20.50	0.7	13,910	0.01%
2018/08/28	0.2	20.45	0	0.00	20.45	0.2	13,931	0.00%
2018/08/27	0	0.00	5	20.40	20.35	-5	13,980	-0.04%
2018/08/22	10	20.50	25	20.51	20.50	-15	15,393	-0.10%
2018/08/21	5.4	20.41	0	0.00	20.45	5.4	15,264	0.04%
2018/08/17	0	20.35	0	0.00	20.25	0	15,218	0.00%
2018/08/16	15.2	20.12	0	0.00	20.15	15.2	15,237	0.10%
2018/08/15	1	20.25	10	20.35	20.20	-9	15,188	-0.06%
2018/08/14	3	20.30	0	0.00	20.35	3	15,051	0.02%
2018/08/13	7	20.43	3	20.38	20.40	4	15,029	0.03%
2018/08/10	1	20.40	7	20.53	20.50	-6	14,979	-0.04%
2018/08/09	19	21.35	21	21.38	21.35	-2	14,262	-0.01%
2018/08/08	2	21.23	1.7	21.24	21.30	0.3	13,596	0.00%
2018/08/07	106	21.25	0	0.00	21.25	106	13,425	0.79%	大買/鉅額交易
2018/08/03	0.1	21.05	0	0.00	21.05	0.1	13,145	0.00%
2018/08/02	0	21.00	0	0.00	20.95	0	13,076	0.00%
2018/07/31	0.3	21.00	0	0.00	21.05	0.3	12,901	0.00%
2018/07/27	0	0.00	1	20.85	21.00	-1	12,644	-0.01%
2018/07/26	6	20.80	0	0.00	20.90	6	12,461	0.05%
2018/07/24	2	20.80	0	0.00	20.85	2	12,438	0.02%
2018/07/23	0.8	20.75	0	0.00	20.75	0.8	12,613	0.01%
2018/07/20	0.3	20.70	0	0.00	20.70	0.3	12,632	0.00%
2018/07/19	1	20.60	0	0.00	20.60	1	12,655	0.01%
2018/07/18	0	20.75	9	20.72	20.75	-9	12,722	-0.07%
2018/07/10	1.2	20.46	0	0.00	20.50	1.2	12,983	0.01%
2018/07/09	0.5	20.45	0	0.00	20.35	0.5	13,016	0.00%
2018/07/06	5	20.15	0	0.00	20.25	5	13,005	0.04%
2018/07/03	22	20.25	0	0.00	20.20	22	13,139	0.17%
2018/07/02	5	20.30	0	0.00	20.30	5	13,109	0.04%
2018/06/28	1	20.30	0	0.00	20.35	1	12,928	0.01%
2018/06/27	21	20.35	0	0.00	20.35	21	12,830	0.16%
2018/06/26	14	20.36	0	0.00	20.35	14	12,851	0.11%
2018/06/25	1	20.50	0	0.00	20.45	1	12,814	0.01%
2018/06/22	5.4	20.42	1	20.40	20.65	4.4	12,807	0.03%
2018/06/21	2	20.50	0	0.00	20.50	2	12,710	0.02%
2018/06/20	5	20.60	1	20.70	20.50	4	12,782	0.03%
2018/06/19	21	20.45	0	0.00	20.40	21	12,743	0.16%
2018/06/15	20	20.70	0	0.00	20.70	20	12,463	0.16%
2018/06/14	6	20.73	0	0.00	20.70	6	12,164	0.05%
2018/06/13	2	20.85	0	0.00	20.90	2	12,149	0.02%
2018/06/12	13	20.92	1	21.05	20.90	12	12,537	0.10%
2018/06/11	5.3	21.05	1	21.10	21.10	4.3	12,523	0.03%
2018/06/07	1	21.00	2	20.98	21.10	-1	12,728	-0.01%
2018/06/06	0	0.00	29	20.93	21.00	-29	12,734	-0.23%
2018/06/05	0	0.00	0.7	20.90	20.90	-0.7	12,607	-0.01%
2018/06/01	5.5	20.39	1	20.70	20.75	4.5	12,550	0.04%
2018/05/31	26	20.50	0	0.00	20.35	26	12,429	0.21%
2018/05/30	16	20.62	0	0.00	20.55	16	11,583	0.14%
2018/05/29	0	0.00	1	20.95	20.95	-1	11,488	-0.01%
2018/05/28	0	0.00	13	20.85	20.95	-13	11,623	-0.11%
2018/05/25	0	0.00	1	20.80	20.85	-1	11,844	-0.01%
2018/05/24	0.6	20.75	0	0.00	20.75	0.6	11,927	0.01%
2018/05/23	0	20.60	0	0.00	20.60	0	12,047	0.00%
2018/05/22	0.2	20.70	0	0.00	20.70	0.2	12,129	0.00%
2018/05/21	0.4	20.80	0.3	20.80	20.80	0.2	12,281	0.00%
2018/05/18	2	20.75	0	0.00	20.80	2	12,497	0.02%
2018/05/17	0	20.65	1.5	20.68	20.65	-1.5	12,745	-0.01%
2018/05/16	0.1	20.65	0	0.00	20.65	0.1	12,786	0.00%
2018/05/15	0	20.65	5	20.75	20.55	-5	13,080	-0.04%
2018/05/14	1	20.60	0	0.00	20.70	1	13,806	0.01%
2018/05/11	0.3	20.60	0	0.00	20.60	0.3	13,895	0.00%
2018/05/10	0.1	20.40	0	0.00	20.35	0.1	13,823	0.00%
2018/05/09	0	0.00	0.2	20.35	20.30	-0.2	13,841	0.00%
2018/05/08	1	20.35	0	0.00	20.35	1	13,913	0.01%
2018/05/04	7	20.31	0	0.00	20.30	7	13,988	0.05%
2018/05/03	0	0.00	1	20.40	20.40	-1	13,969	-0.01%
2018/05/02	2	20.50	0	0.00	20.45	2	14,052	0.01%
2018/04/26	0.1	20.50	0	0.00	20.50	0.1	13,954	0.00%
2018/04/25	0	0.00	5	20.40	20.50	-5	13,979	-0.04%
2018/04/24	1.8	20.47	0	0.00	20.50	1.8	14,070	0.01%
2018/04/23	1.1	20.46	14.7	20.37	20.50	-13.5	14,225	-0.10%
2018/04/20	0.3	20.40	0	0.00	20.40	0.3	14,265	0.00%
2018/04/19	0	20.40	9	20.38	20.40	-9	14,392	-0.06%
2018/04/18	0.1	20.25	0	0.00	20.25	0.1	14,412	0.00%
2018/04/17	0.1	20.25	0	0.00	20.25	0.1	14,531	0.00%
2018/04/16	0	20.30	0	0.00	20.25	0	14,616	0.00%
2018/04/13	1	20.30	0	0.00	20.30	1	14,736	0.01%
2018/04/12	0.2	20.35	0	0.00	20.35	0.2	14,991	0.00%
2018/04/11	0	20.35	10	20.31	20.30	-10	15,149	-0.07%
2018/04/10	0.1	20.35	0	0.00	20.30	0.1	15,179	0.00%
2018/04/02	0	0.00	7	20.30	20.25	-7	15,180	-0.05%
2018/03/29	0	0.00	1	20.20	20.25	-1	15,097	-0.01%
2018/03/28	0.1	20.20	1.5	20.20	20.20	-1.4	14,917	-0.01%
2018/03/27	2	20.15	1	20.15	20.20	1	14,848	0.01%
2018/03/23	4	20.00	4	20.00	20.05	0	14,680	0.00%
2018/03/22	0.8	20.15	5	20.05	20.15	-4.2	14,604	-0.03%
2018/03/21	0.3	20.10	5	20.10	20.10	-4.7	14,523	-0.03%
2018/03/20	0	0.00	5	20.15	20.10	-5	14,697	-0.03%
2018/03/19	0.1	20.20	20	20.15	20.20	-19.9	14,759	-0.13%
2018/03/16	0.2	20.15	1	20.20	20.15	-0.8	14,755	-0.01%
2018/03/14	0.9	20.15	0	0.00	20.15	0.9	14,458	0.01%
2018/03/13	0.2	20.15	0	0.00	20.15	0.2	14,528	0.00%
2018/03/12	0.2	20.05	0	0.00	20.05	0.2	14,424	0.00%
2018/03/07	20	20.00	45	20.00	19.85	-25	14,827	-0.17%
2018/03/05	1	19.85	0	0.00	19.80	1	15,202	0.01%
2018/03/02	2	19.75	0	0.00	19.80	2	15,164	0.01%
2018/02/26	3.8	20.06	5	20.10	20.10	-1.2	14,821	-0.01%
2018/02/23	1	19.95	4	20.00	19.90	-3	14,730	-0.02%
2018/02/22	0	0.00	4.1	19.80	19.85	-4.1	14,828	-0.03%
2018/02/21	1	19.65	3	19.75	19.75	-2	14,934	-0.01%
2018/02/09	10	19.55	0	0.00	19.45	10	14,731	0.07%
2018/02/07	0	0.00	1	19.75	19.65	-1	14,846	-0.01%
2018/02/06	25	19.55	5	19.75	19.50	20	14,673	0.14%
2018/02/05	1	19.90	0	0.00	20.10	1	13,880	0.01%
2018/02/02	0	0.00	1	20.20	20.15	-1	13,758	-0.01%
2018/02/01	0.1	20.15	1	20.20	20.15	-0.9	13,744	-0.01%
2018/01/31	4	20.00	0.8	20.05	20.15	3.2	13,795	0.02%
2018/01/30	3	20.10	21	20.14	20.05	-18	13,776	-0.13%
2018/01/29	0	0.00	10.6	20.18	20.20	-10.6	13,903	-0.08%
2018/01/26	0	0.00	12.2	20.10	20.05	-12.2	14,056	-0.09%
2018/01/25	0	20.00	40	20.07	20.10	-40	14,021	-0.28%
2018/01/24	1	19.90	20.1	19.95	20.00	-19.1	14,001	-0.14%
2018/01/23	0	0.00	29	19.95	20.00	-29	14,034	-0.21%
2018/01/22	0.9	20.00	25.3	20.00	20.00	-24.4	14,205	-0.17%
2018/01/19	0	20.00	0	0.00	20.05	0	14,874	0.00%
2018/01/18	5	20.01	0	0.00	20.05	5	15,315	0.03%
2018/01/17	0	0.00	17.2	20.00	20.05	-17.2	15,281	-0.11%
2018/01/16	1	19.95	494	20.00	20.00	-493	15,215	-3.24%	大賣/鉅額交易
2018/01/15	0.3	20.00	0.8	20.00	20.00	-0.5	15,109	0.00%
2018/01/12	1.1	19.85	16	19.85	19.85	-14.9	15,158	-0.10%
2018/01/11	0	0.00	26.1	19.81	19.85	-26.1	15,111	-0.17%
2018/01/10	4.1	19.80	0	0.00	19.85	4.1	15,259	0.03%
2018/01/09	0	0.00	2	19.85	19.85	-2	15,173	-0.01%
2018/01/08	5.1	19.80	2	19.83	19.85	3.1	15,307	0.02%
2018/01/05	10.2	19.60	0	0.00	19.70	10.2	15,164	0.07%
2018/01/04	5	19.60	20	19.60	19.60	-15	15,330	-0.10%
2018/01/03	5	19.55	5	19.50	19.55	0	15,580	0.00%
2018/01/02	0	0.00	56.9	19.50	19.55	-56.9	15,625	-0.36%