第一金 (2892)-凱基-科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
27.75
漲跌
▼0.25
漲幅
-0.89%
成交量
12,638張
產業
上市金融類股
2207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－凱基-科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

凱基-科園券商分點個股進出
凱基-科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
2024/05/09	2	27.95	10	27.90	27.75	-8	14,213	-0.06%
2024/05/08	1	27.90	1	28.00	28.00	0	14,187	0.00%
2024/05/07	0	0.00	11.9	27.89	27.80	-11.9	14,080	-0.08%
2024/05/06	0	0.00	9.4	27.72	27.90	-9.4	14,004	-0.07%
2024/05/03	0	0.00	5.3	27.50	27.40	-5.3	13,683	-0.04%
2024/05/02	0	0.00	1	27.55	27.35	-1	13,648	-0.01%
2024/04/30	5	27.45	0.1	27.50	27.35	4.9	13,538	0.04%
2024/04/29	15	27.47	188.4	27.45	27.50	-173.4	13,486	-1.29%	大賣/鉅額交易
2024/04/26	0	0.00	0.2	27.05	26.95	-0.2	13,225	0.00%
2024/04/25	10.1	26.90	0	27.00	26.90	10.1	13,260	0.08%
2024/04/24	0	0.00	0.2	27.20	27.20	-0.2	13,199	0.00%
2024/04/23	0	0.00	0.8	27.11	27.15	-0.8	13,552	-0.01%
2024/04/22	11	27.10	1	27.10	27.10	10	13,709	0.07%
2024/04/19	8.7	26.64	1	26.70	26.65	7.7	13,683	0.06%
2024/04/18	4	26.90	0	0.00	26.90	4	13,366	0.03%
2024/04/17	0.1	26.94	1.1	26.99	26.90	-1	13,304	-0.01%
2024/04/16	18	26.81	0	0.00	26.75	18	13,255	0.14%
2024/04/10	1.4	27.51	2.9	27.59	27.50	-1.5	12,862	-0.01%
2024/04/09	1	27.45	1	27.45	27.55	0	12,897	0.00%
2024/04/08	0	0.00	0.2	27.45	27.45	-0.2	12,933	0.00%
2024/04/03	2	27.28	0	0.00	27.15	2	12,931	0.02%
2024/04/02	1.1	27.70	11	27.65	27.75	-9.9	12,738	-0.08%
2024/04/01	5	27.75	0	0.00	27.75	5	12,763	0.04%
2024/03/28	0.1	27.60	0	0.00	27.60	0.1	12,575	0.00%
2024/03/27	9	27.77	0	0.00	27.70	9	12,472	0.07%
2024/03/26	0	0.00	19	27.70	27.80	-19	12,502	-0.15%
2024/03/25	4	27.55	4	27.55	27.70	0	12,610	0.00%
2024/03/22	0	0.00	11.9	27.60	27.60	-11.9	12,632	-0.09%
2024/03/21	0	0.00	25	27.50	27.55	-25	12,499	-0.20%
2024/03/20	11	27.20	0	27.35	27.20	11	12,578	0.09%
2024/03/19	1	27.35	3	27.40	27.35	-2	12,480	-0.02%
2024/03/18	0	27.45	0	0.00	27.45	0	12,439	0.00%
2024/03/15	5	27.40	21	27.46	27.60	-16	12,363	-0.13%
2024/03/14	0	0.00	11	27.55	27.65	-11	11,837	-0.09%
2024/03/13	0	0.00	5.6	27.18	27.25	-5.6	11,503	-0.05%
2024/03/12	0	0.00	1	27.20	27.05	-1	11,330	-0.01%
2024/03/11	0	0.00	4.5	27.14	27.05	-4.5	11,319	-0.04%
2024/03/08	7	27.09	1	27.20	27.10	6	11,310	0.05%
2024/03/07	0.1	27.05	0	0.00	27.00	0.1	11,333	0.00%
2024/03/06	1	27.00	7	27.04	27.10	-6	11,411	-0.05%
2024/03/05	1.7	26.94	3	26.95	26.90	-1.3	11,789	-0.01%
2024/03/04	10	26.95	1	27.00	26.95	9	11,792	0.08%
2024/02/29	3	26.95	1	27.15	27.10	2	11,947	0.02%
2024/02/27	13.2	27.00	0	0.00	26.90	13.2	11,741	0.11%
2024/02/26	8	26.95	0	0.00	26.90	8	11,702	0.07%
2024/02/23	0.2	27.20	10.5	27.18	27.15	-10.3	11,600	-0.09%
2024/02/22	2	27.20	0	0.00	27.25	2	11,877	0.02%
2024/02/21	2	27.18	0	0.00	27.20	2	11,862	0.02%
2024/02/20	0	27.40	11	27.40	27.40	-11	11,915	-0.09%
2024/02/19	1	27.10	0	0.00	27.20	1	12,068	0.01%
2024/02/16	0	0.00	10	26.80	26.85	-10	12,124	-0.08%
2024/02/15	6	26.82	4	26.95	26.75	2	12,089	0.02%
2024/02/05	0	26.95	0	0.00	26.80	0	11,901	0.00%
2024/02/02	1.2	26.90	0	0.00	27.00	1.2	11,830	0.01%
2024/02/01	1.1	26.85	0	0.00	26.90	1.1	11,822	0.01%
2024/01/31	1	26.50	0.3	26.65	26.60	0.7	11,711	0.01%
2024/01/30	3	26.52	0	0.00	26.50	3	11,655	0.03%
2024/01/29	2	26.85	2	26.90	26.80	0	11,718	0.00%
2024/01/26	3.2	26.75	0	0.00	26.85	3.2	11,764	0.03%
2024/01/24	5	26.65	0	0.00	26.60	5	11,714	0.04%
2024/01/23	0.1	26.60	1	26.55	26.50	-1	11,731	-0.01%
2024/01/22	0.4	26.55	0	0.00	26.40	0.4	11,756	0.00%
2024/01/19	4	26.29	0	0.00	26.45	4	11,730	0.03%
2024/01/18	9	26.24	0	0.00	26.20	9	11,764	0.08%
2024/01/17	15.4	26.22	0	0.00	26.10	15.4	11,754	0.13%
2024/01/16	5.4	26.60	0.1	26.55	26.50	5.3	11,459	0.05%
2024/01/15	0.2	26.98	0	0.00	26.80	0.2	11,258	0.00%
2024/01/12	6	26.97	0	0.00	26.90	6	11,395	0.05%
2024/01/11	0.7	27.05	8	27.09	27.05	-7.3	11,438	-0.06%
2024/01/10	0.5	27.15	2	27.05	26.90	-1.5	11,439	-0.01%
2024/01/09	0.1	27.20	0	0.00	27.05	0.1	11,468	0.00%
2024/01/08	0.5	27.25	3	27.25	27.25	-2.5	11,481	-0.02%
2024/01/05	0	0.00	5.7	27.11	27.00	-5.7	11,476	-0.05%
2024/01/04	0	0.00	4	27.15	27.00	-4	11,549	-0.03%
2024/01/03	13.6	27.05	4	27.10	27.00	9.6	11,752	0.08%
2024/01/02	0	0.00	0.1	27.40	27.25	-0.1	11,700	0.00%
2023/12/29	0	0.00	15	27.40	27.40	-15	11,710	-0.13%
2023/12/28	5	27.20	5	27.35	27.45	0	11,986	0.00%
2023/12/26	1.7	27.00	2.1	27.00	27.00	-0.3	11,949	0.00%
2023/12/25	0	0.00	0.2	26.80	26.85	-0.2	11,980	0.00%
2023/12/22	4.3	26.83	0	0.00	26.75	4.3	12,098	0.04%
2023/12/21	22.9	26.76	0	0.00	26.80	22.9	12,206	0.19%
2023/12/20	1.5	27.02	0	0.00	26.90	1.5	12,190	0.01%
2023/12/19	1.1	27.26	1.7	27.29	27.20	-0.6	12,031	0.00%
2023/12/18	0.1	27.40	1	27.50	27.50	-0.9	12,109	-0.01%
2023/12/15	0.1	27.50	32.7	27.55	27.35	-32.5	12,182	-0.27%
2023/12/14	0	0.00	0.2	27.55	27.60	-0.2	11,961	0.00%
2023/12/13	0.2	27.37	4	27.30	27.40	-3.8	11,858	-0.03%
2023/12/12	0	0.00	10	27.45	27.50	-10	12,137	-0.08%
2023/12/08	0	0.00	0.9	27.50	27.60	-0.9	12,224	-0.01%
2023/12/05	1.1	27.21	0.9	27.40	27.35	0.2	12,239	0.00%
2023/12/04	1.2	27.39	0.1	27.45	27.35	1.1	12,220	0.01%
2023/12/01	0.1	27.65	0	0.00	27.35	0.1	12,174	0.00%
2023/11/30	0.1	27.60	0.2	27.70	27.70	-0.1	12,014	0.00%
2023/11/29	1	27.75	0	0.00	27.50	1	11,585	0.01%
2023/11/28	0	0.00	7	27.80	27.60	-7	11,458	-0.06%
2023/11/27	0.1	27.65	0	0.00	27.45	0.1	11,698	0.00%
2023/11/24	0.3	27.60	2	27.80	27.65	-1.7	11,623	-0.01%
2023/11/22	0.1	27.70	0	0.00	27.70	0.1	11,480	0.00%
2023/11/21	0	0.00	2	27.70	27.85	-2	11,594	-0.02%
2023/11/20	0	0.00	2.6	27.29	27.45	-2.6	11,446	-0.02%
2023/11/17	0	0.00	1	27.55	27.55	-1	11,503	-0.01%
2023/11/16	0	0.00	4.5	27.26	27.50	-4.5	11,395	-0.04%
2023/11/15	3	27.08	6	27.13	27.15	-3	11,271	-0.03%
2023/11/14	1.1	26.94	0	26.90	26.95	1.1	11,277	0.01%
2023/11/13	0	0.00	16	26.90	26.90	-16	11,486	-0.14%
2023/11/10	3	26.85	0	0.00	26.85	3	11,695	0.03%
2023/11/09	0.2	26.85	4	26.90	26.80	-3.8	11,906	-0.03%
2023/11/08	1	26.85	0.2	26.90	26.85	0.8	12,160	0.01%
2023/11/07	1	26.85	2	26.80	26.85	-1	12,848	-0.01%
2023/11/02	1	26.40	0	0.00	26.35	1	13,641	0.01%
2023/11/01	1	25.95	0	0.00	26.15	1	13,861	0.01%
2023/10/31	3.1	25.90	0	0.00	25.90	3.1	14,169	0.02%
2023/10/30	2	25.90	0	0.00	25.90	2	14,466	0.01%
2023/10/27	6	25.96	0	0.00	26.00	6	14,522	0.04%
2023/10/26	1.9	25.92	0	0.00	25.85	1.9	14,678	0.01%
2023/10/25	0.3	26.15	0.4	26.15	25.95	-0.1	14,611	0.00%
2023/10/24	7.3	26.01	103	26.10	26.00	-95.7	14,735	-0.65%	大賣/
2023/10/23	1	26.05	0	0.00	26.00	1	14,869	0.01%
2023/10/20	7.3	26.08	0	0.00	26.20	7.3	14,880	0.05%
2023/10/19	3.2	26.43	0	0.00	26.40	3.2	14,692	0.02%
2023/10/18	1	26.55	3	26.67	26.70	-2	14,710	-0.01%
2023/10/17	5.9	26.59	0	0.00	26.65	5.9	14,709	0.04%
2023/10/16	0	0.00	8.1	26.70	26.75	-8.1	14,736	-0.05%
2023/10/13	0	0.00	0.5	26.80	26.70	-0.5	14,838	0.00%
2023/10/12	186	26.95	0.6	26.90	27.00	185.4	14,904	1.24%	大買/鉅額交易
2023/10/05	5.8	26.30	0	0.00	26.20	5.8	14,787	0.04%
2023/10/04	22.5	26.02	0	0.00	26.00	22.5	14,770	0.15%
2023/10/03	4	26.45	0	0.00	26.40	4	14,554	0.03%
2023/10/02	3.1	26.50	0	0.00	26.55	3.1	14,675	0.02%
2023/09/28	7	26.51	0	0.00	26.55	7	14,899	0.05%
2023/09/27	2.2	26.48	0	0.00	26.50	2.2	14,900	0.01%
2023/09/26	10.1	26.62	0	0.00	26.55	10.1	14,850	0.07%
2023/09/25	0	0.00	0.1	26.85	26.90	-0.1	14,744	0.00%
2023/09/22	1.2	26.48	0.3	26.60	26.65	0.8	14,802	0.01%
2023/09/21	7.1	26.79	0	0.00	26.55	7.1	14,822	0.05%
2023/09/20	5	26.94	0	0.00	27.00	5	14,912	0.03%
2023/09/19	1	27.10	0	0.00	27.10	1	14,854	0.01%
2023/09/15	6	26.85	0	0.00	26.90	6	15,054	0.04%
2023/09/14	10	27.00	1	26.70	27.10	9	14,807	0.06%
2023/09/13	14	26.61	0	0.00	26.75	14	14,706	0.10%
2023/09/11	9	26.51	0.3	26.65	26.60	8.7	14,954	0.06%
2023/09/08	0.5	26.60	0	0.00	26.55	0.5	14,958	0.00%
2023/09/07	5	26.45	10.3	26.45	26.45	-5.3	15,063	-0.04%
2023/09/06	1	26.55	0	0.00	26.40	1	15,125	0.01%
2023/09/05	0.1	26.65	0	0.00	26.60	0.1	15,065	0.00%
2023/09/04	2	26.53	0	0.00	26.60	2	15,105	0.01%
2023/09/01	2.1	26.55	0	0.00	26.45	2.1	15,193	0.01%
2023/08/31	15.1	26.41	0	0.00	26.30	15.1	15,220	0.10%
2023/08/30	0	0.00	1.8	26.80	26.70	-1.8	14,856	-0.01%
2023/08/29	2.1	26.58	0	0.00	26.70	2.1	14,995	0.01%
2023/08/28	2.8	26.59	0.2	26.65	26.55	2.6	15,349	0.02%
2023/08/25	11.4	26.46	0	0.00	26.25	11.4	16,008	0.07%
2023/08/23	2.1	26.35	0	0.00	26.30	2.1	15,980	0.01%
2023/08/22	5	26.20	0	0.00	26.25	5	15,982	0.03%
2023/08/21	2.6	26.26	0	0.00	26.25	2.6	16,085	0.02%
2023/08/18	9	26.31	5	26.45	26.20	4	16,093	0.02%
2023/08/17	8.3	26.03	0	0.00	26.10	8.3	16,002	0.05%
2023/08/16	22.3	26.18	1	26.15	26.10	21.3	15,857	0.13%
2023/08/15	16.9	26.63	0	0.00	26.50	16.9	15,730	0.11%
2023/08/14	15.1	26.88	0	0.00	26.85	15.1	15,664	0.10%
2023/08/11	60.2	27.57	0	0.00	27.20	60.2	15,622	0.39%
2023/08/09	1	29.05	2	29.05	29.15	-1	14,518	-0.01%
2023/08/07	2.1	29.00	7	29.00	28.95	-4.9	14,089	-0.03%
2023/08/04	15	28.81	0	0.00	28.75	15	13,884	0.11%
2023/08/02	3.3	28.85	0	0.00	28.90	3.3	13,674	0.02%
2023/08/01	0.2	29.12	11.5	29.14	29.25	-11.3	13,459	-0.08%
2023/07/31	0.1	29.05	4	29.13	29.05	-3.9	13,406	-0.03%
2023/07/28	0.1	28.80	0	0.00	28.80	0.1	13,397	0.00%
2023/07/27	1.1	28.66	1.2	28.71	28.70	-0.1	13,514	0.00%
2023/07/26	0	0.00	1.8	28.46	28.70	-1.8	13,506	-0.01%
2023/07/25	10	28.20	1.6	28.23	28.35	8.4	13,371	0.06%
2023/07/24	0	0.00	8	28.03	28.05	-8	13,347	-0.06%
2023/07/21	5.1	28.20	3.8	28.25	28.20	1.4	13,466	0.01%
2023/07/20	0.2	28.30	9	28.21	28.30	-8.8	13,569	-0.07%
2023/07/19	1	28.30	5	28.30	28.15	-4	13,525	-0.03%
2023/07/18	1.2	28.39	0	0.00	28.30	1.2	13,445	0.01%
2023/07/17	0.1	28.20	3	28.23	28.25	-2.9	13,284	-0.02%
2023/07/14	0	0.00	19.5	28.01	28.15	-19.5	13,188	-0.15%
2023/07/13	1.1	27.90	1	28.00	27.90	0.1	13,078	0.00%
2023/07/12	1	27.65	0	0.00	27.90	1	13,048	0.01%
2023/07/11	2.3	27.72	10	27.65	27.80	-7.7	13,029	-0.06%
2023/07/10	1	27.30	0	0.00	27.30	1	12,990	0.01%
2023/07/07	11	27.14	0	0.00	27.20	11	12,914	0.09%
2023/07/06	12.2	27.48	0	0.00	27.40	12.2	12,789	0.10%
2023/07/05	0	0.00	6	27.84	27.80	-6	12,500	-0.05%
2023/07/04	3	27.70	0	0.00	27.80	3	12,439	0.02%
2023/07/03	1	27.75	0	0.00	27.70	1	12,482	0.01%
2023/06/30	1	27.60	0	0.00	27.65	1	12,546	0.01%
2023/06/29	0	0.00	1	27.60	27.70	-1	12,489	-0.01%
2023/06/28	1.4	27.61	2	27.60	27.65	-0.6	12,480	-0.01%
2023/06/27	0	0.00	2	27.75	27.70	-2	12,251	-0.02%
2023/06/26	0.1	27.85	0	0.00	27.75	0.1	12,265	0.00%
2023/06/21	5.1	27.90	2	27.93	27.90	3.1	12,181	0.03%
2023/06/19	9	27.68	11.2	27.60	27.80	-2.2	12,148	-0.02%
2023/06/16	5	27.65	0	0.00	27.60	5	12,157	0.04%
2023/06/15	2	27.70	0	0.00	27.70	2	12,060	0.02%
2023/06/13	1	27.90	0	0.00	27.90	1	12,293	0.01%
2023/06/12	8	27.99	2	28.00	27.90	6	12,397	0.05%
2023/06/09	3	27.95	1	27.95	27.95	2	12,589	0.02%
2023/06/07	0	0.00	2	27.85	27.90	-2	12,920	-0.02%
2023/06/05	0	0.00	1.3	27.84	27.75	-1.3	12,977	-0.01%
2023/06/02	5	27.60	7	27.65	27.60	-2	12,869	-0.02%
2023/06/01	8	27.64	0	27.80	27.65	8	12,829	0.06%
2023/05/31	0	0.00	1	28.10	28.10	-1	12,634	-0.01%
2023/05/30	0	0.00	1	28.00	28.10	-1	12,213	-0.01%
2023/05/26	0	0.00	1	27.75	27.75	-1	13,131	-0.01%
2023/05/25	0	0.00	2.1	27.75	27.75	-2.1	13,228	-0.02%
2023/05/24	3	27.80	0	0.00	28.00	3	13,321	0.02%
2023/05/23	0	0.00	1	28.00	28.15	-1	13,239	-0.01%
2023/05/19	0	0.00	10	28.01	28.10	-10	13,337	-0.07%
2023/05/18	0	0.00	2	27.98	28.05	-2	13,359	-0.01%
2023/05/17	0	0.00	1.1	27.84	27.90	-1.1	13,333	-0.01%
2023/05/16	1	27.50	2	27.55	27.55	-1	13,251	-0.01%
2023/05/15	0	0.00	0.8	27.30	27.40	-0.8	13,290	-0.01%
2023/05/10	0	0.00	0	27.55	27.50	0	13,390	0.00%
2023/05/09	2	27.38	0	0.00	27.55	2	13,446	0.01%
2023/05/04	1.1	26.95	0	0.00	27.05	1.1	13,797	0.01%
2023/05/03	5.1	27.00	0	0.00	26.95	5.1	13,896	0.04%
2023/05/02	1.1	27.24	1	27.15	27.20	0.1	14,475	0.00%
2023/04/28	4	26.95	20	27.05	27.10	-16	15,051	-0.11%
2023/04/27	1	27.00	5	26.95	27.00	-4	15,111	-0.03%
2023/04/25	1	26.95	1	26.85	26.90	0	15,143	0.00%
2023/04/24	0	0.00	1	26.90	26.95	-1	15,189	-0.01%
2023/04/20	1	26.80	0	0.00	26.80	1	15,606	0.01%
2023/04/13	0.9	26.65	3	26.68	26.75	-2.1	16,146	-0.01%
2023/04/12	10.2	26.65	0	0.00	26.70	10.2	16,240	0.06%
2023/04/10	0	0.00	3	26.55	26.55	-3	16,346	-0.02%
2023/04/07	1	26.55	0	0.00	26.50	1	16,357	0.01%
2023/04/06	0.3	26.50	13	26.55	26.60	-12.7	16,385	-0.08%
2023/03/30	2	26.43	0	0.00	26.40	2	16,244	0.01%
2023/03/27	0	26.35	2.1	26.30	26.35	-2.1	16,325	-0.01%
2023/03/24	0.3	26.32	2	26.40	26.35	-1.8	16,501	-0.01%
2023/03/20	5.3	25.63	0	0.00	25.65	5.3	16,642	0.03%
2023/03/17	4.1	25.79	0	0.00	25.80	4.1	16,569	0.02%
2023/03/16	9.2	25.73	14	25.76	25.80	-4.8	16,434	-0.03%
2023/03/15	3.1	26.00	0	0.00	25.90	3.1	16,402	0.02%
2023/03/14	17.1	26.02	0	0.00	26.00	17.1	16,502	0.10%
2023/03/13	6	26.25	0	0.00	26.25	6	16,301	0.04%
2023/03/10	5.1	26.37	0	0.00	26.35	5.1	16,140	0.03%
2023/03/09	0	0.00	1	26.70	26.65	-1	16,124	-0.01%
2023/03/08	0	0.00	4	26.65	26.75	-4	16,685	-0.02%
2023/03/07	0	0.00	9	26.58	26.70	-9	16,765	-0.05%
2023/03/06	0.1	26.50	0	0.00	26.45	0.1	16,949	0.00%
2023/03/03	2	26.33	0	0.00	26.35	2	16,939	0.01%
2023/03/02	17	26.37	1	26.55	26.30	16	16,937	0.09%
2023/03/01	3	26.53	0.4	26.60	26.60	2.6	16,798	0.02%
2023/02/24	0.1	26.82	0	0.00	26.80	0.1	16,412	0.00%
2023/02/23	0.3	27.00	22	27.01	27.05	-21.7	15,735	-0.14%
2023/02/22	1.1	26.66	3	26.90	26.95	-1.9	15,670	-0.01%
2023/02/20	0.2	26.80	2	26.77	26.75	-1.8	15,648	-0.01%
2023/02/17	4	26.58	5	26.46	26.50	-1	15,627	-0.01%
2023/02/15	0.5	26.50	0	0.00	26.45	0.5	15,819	0.00%
2023/02/14	2	26.60	0	0.00	26.70	2	15,762	0.01%
2023/02/13	0	0.00	3.1	26.47	26.60	-3.1	15,693	-0.02%
2023/02/09	4.1	26.11	0	0.00	26.15	4.1	15,601	0.03%
2023/02/08	5	26.15	0	0.00	26.10	5	15,647	0.03%
2023/02/07	2	26.10	0	0.00	26.10	2	15,721	0.01%
2023/02/06	5	26.08	0	0.00	26.05	5	15,680	0.03%
2023/02/03	0	0.00	3	26.15	26.20	-3	15,560	-0.02%
2023/02/02	4.7	26.22	20	26.10	26.15	-15.3	15,462	-0.10%
2023/02/01	12.2	26.19	0.1	26.11	26.30	12.1	15,246	0.08%
2023/01/31	20.3	26.22	0	0.00	26.10	20.3	15,176	0.13%
2023/01/30	5	26.67	2	26.45	26.90	3	14,530	0.02%
2023/01/17	0.5	26.80	4	26.85	26.75	-3.5	14,000	-0.02%
2023/01/16	0	0.00	0.1	26.75	26.70	-0.1	14,044	0.00%
2023/01/13	0	0.00	0.3	26.65	26.45	-0.3	14,017	0.00%
2023/01/12	7.3	26.47	0	0.00	26.45	7.3	14,308	0.05%
2023/01/11	0	0.00	0	27.05	26.80	0	14,215	0.00%
2023/01/10	0	0.00	1.2	27.08	27.10	-1.2	14,050	-0.01%
2023/01/09	0	0.00	20	26.98	27.00	-20	14,075	-0.14%
2023/01/06	0	0.00	2	26.50	26.50	-2	13,996	-0.01%
2023/01/05	0	0.00	10	26.50	26.50	-10	14,269	-0.07%
2023/01/04	3	26.18	0	0.00	26.25	3	14,219	0.02%
2023/01/03	3	26.27	1	26.05	26.30	2	14,570	0.01%
2022/12/30	0	0.00	3	26.43	26.50	-3	14,499	-0.02%
2022/12/29	5	26.10	0	0.00	26.10	5	14,570	0.03%
2022/12/28	1.6	26.22	0	0.00	26.25	1.6	14,600	0.01%
2022/12/27	0	0.00	2	26.55	26.50	-2	14,844	-0.01%
2022/12/20	0	0.00	1	26.35	26.30	-1	15,983	-0.01%
2022/12/15	0	0.00	0	26.30	26.40	0	16,007	0.00%
2022/12/13	2	26.03	0	0.00	26.00	2	16,162	0.01%
2022/12/09	2	26.20	0.1	26.35	26.20	1.9	16,567	0.01%
2022/12/08	1	26.10	5.1	26.29	26.30	-4.1	16,548	-0.03%
2022/12/07	0	0.00	0.2	26.10	26.15	-0.2	16,571	0.00%
2022/12/06	11	26.05	25	26.12	25.90	-14	16,461	-0.09%
2022/12/05	16	25.92	0	0.00	25.90	16	16,290	0.10%
2022/12/02	5.3	25.85	0	0.00	25.85	5.3	16,262	0.03%
2022/12/01	2	26.20	8	26.15	26.20	-6	16,286	-0.04%
2022/11/29	0.4	26.05	1	25.75	26.20	-0.7	15,636	0.00%
2022/11/28	1	25.50	0	0.00	25.85	1	15,494	0.01%
2022/11/24	0	0.00	20.7	25.50	25.60	-20.7	15,343	-0.13%
2022/11/23	0.3	25.55	0	0.00	25.45	0.3	15,251	0.00%
2022/11/22	3	25.20	0	0.00	25.30	3	15,217	0.02%
2022/11/21	5	25.15	0	0.00	25.35	5	15,132	0.03%
2022/11/18	0.5	25.27	0	0.00	25.30	0.5	15,085	0.00%
2022/11/17	2.1	25.45	0	0.00	25.55	2.1	14,982	0.01%
2022/11/16	0.4	25.70	0	0.00	25.70	0.4	15,010	0.00%
2022/11/15	0.4	25.70	0	0.00	25.90	0.4	14,833	0.00%
2022/11/14	0.2	25.78	1	25.80	25.80	-0.8	14,741	-0.01%
2022/11/11	0.1	25.40	1.1	25.74	25.90	-1	14,501	-0.01%
2022/11/10	2	25.10	0	0.00	25.15	2	14,332	0.01%
2022/11/09	0	0.00	0.1	25.30	25.30	-0.1	14,352	0.00%
2022/11/07	3.5	24.94	0	0.00	24.95	3.5	14,254	0.02%
2022/11/03	0.5	24.51	0	0.00	24.55	0.5	14,262	0.00%
2022/11/02	1	24.80	0	0.00	24.75	1	14,218	0.01%
2022/11/01	0	0.00	2	24.80	24.90	-2	14,409	-0.01%
2022/10/28	0.1	24.60	0	0.00	24.55	0.1	14,652	0.00%
2022/10/27	1	24.55	0	0.00	24.60	1	14,850	0.01%
2022/10/26	2.2	24.90	0.1	24.95	24.85	2.1	14,932	0.01%
2022/10/25	0	0.00	1	24.60	24.75	-1	14,979	-0.01%
2022/10/24	3	24.40	3	24.30	24.50	0	15,161	0.00%
2022/10/20	7	23.44	0	0.00	23.75	7	15,189	0.05%
2022/10/19	3.2	23.88	1	24.15	23.75	2.2	14,930	0.01%
2022/10/18	1	23.95	0	0.00	24.05	1	14,910	0.01%
2022/10/17	7.2	24.04	3	24.05	24.00	4.2	14,972	0.03%
2022/10/14	8.2	24.53	0	0.00	24.45	8.2	14,912	0.05%
2022/10/13	12.3	24.50	5	24.60	24.55	7.3	14,869	0.05%
2022/10/12	0.3	25.24	0	0.00	25.15	0.3	14,573	0.00%
2022/10/11	6.2	25.00	0	0.00	25.00	6.2	14,633	0.04%
2022/10/07	0.1	25.55	0	0.00	25.50	0.1	14,359	0.00%
2022/10/05	7.5	25.51	0	0.00	25.45	7.5	14,397	0.05%
2022/10/04	7.8	25.51	0	0.00	25.55	7.8	14,411	0.05%
2022/10/03	5.2	25.63	0	0.00	25.65	5.2	14,232	0.04%
2022/09/30	1.1	26.11	5	26.15	26.00	-3.9	14,164	-0.03%
2022/09/29	1.1	26.25	2	26.20	26.35	-0.9	14,154	-0.01%
2022/09/28	1.2	26.17	1	26.45	26.35	0.2	14,075	0.00%
2022/09/26	10	26.30	0	0.00	26.25	10	13,928	0.07%
2022/09/23	0	26.70	0	0.00	26.65	0	14,030	0.00%
2022/09/22	1	26.45	0	0.00	26.50	1	14,280	0.01%
2022/09/21	6.8	26.71	6.2	26.85	26.75	0.6	14,397	0.00%
2022/09/20	1	26.55	0	0.00	26.50	1	14,439	0.01%
2022/09/16	0	0.00	5.2	26.95	26.90	-5.2	14,830	-0.04%
2022/09/15	2.1	26.33	0	0.00	26.45	2.1	14,670	0.01%
2022/09/14	5	26.44	0	0.00	26.40	5	14,859	0.03%
2022/09/13	101.5	26.80	0	0.00	26.75	101.5	15,390	0.66%	大買/鉅額交易
2022/09/12	1	26.60	0.1	26.75	26.80	0.9	15,786	0.01%
2022/09/08	0.2	26.55	0	0.00	26.45	0.2	16,168	0.00%
2022/09/07	2.1	26.25	0	0.00	26.20	2.1	16,563	0.01%
2022/09/06	0.9	26.60	1	26.60	26.60	-0.1	16,710	0.00%
2022/09/01	3.1	26.23	0	0.00	26.30	3.1	17,117	0.02%
2022/08/30	3.2	26.27	1	26.25	26.35	2.2	17,038	0.01%
2022/08/29	4.2	26.28	1	26.35	26.35	3.2	17,074	0.02%
2022/08/26	1	26.60	0	0.00	26.65	1	17,112	0.01%
2022/08/24	0.7	26.24	0	0.00	26.25	0.7	17,596	0.00%
2022/08/23	8.6	26.20	0	0.00	26.15	8.6	18,826	0.05%
2022/08/22	5.1	26.54	0	0.00	26.60	5.1	19,109	0.03%
2022/08/19	0.6	26.65	0	0.00	26.80	0.6	19,335	0.00%
2022/08/18	0	0.00	1	26.75	26.80	-1	19,534	-0.01%
2022/08/17	1	26.60	2	26.60	26.80	-1	19,732	-0.01%
2022/08/16	3	26.55	2	26.50	26.55	1	19,947	0.01%
2022/08/15	4	26.63	0	0.00	26.60	4	20,364	0.02%
2022/08/12	1	26.60	1	26.55	26.65	0	20,639	0.00%
2022/08/11	0	0.00	1	26.80	26.80	-1	20,912	0.00%
2022/08/10	4	26.21	0	0.00	26.30	4	21,162	0.02%
2022/08/09	5	25.62	2.1	25.62	25.90	2.9	21,187	0.01%
2022/08/08	3.1	25.45	0	0.00	25.45	3.1	21,340	0.01%
2022/08/05	27.5	25.60	0	0.00	25.65	27.5	21,289	0.13%
2022/08/04	19.2	25.45	0	0.00	25.55	19.2	21,507	0.09%
2022/08/02	0	0.00	1	26.85	26.95	-1	21,427	0.00%
2022/07/29	0	0.00	0.8	26.95	27.00	-0.8	21,474	0.00%
2022/07/28	0	0.00	6.1	26.76	26.75	-6.1	21,233	-0.03%
2022/07/27	2	26.35	0	0.00	26.35	2	21,094	0.01%
2022/07/22	0	25.70	0	0.00	25.75	0	21,003	0.00%
2022/07/21	0	0.00	0.1	26.00	25.50	-0.1	20,972	0.00%
2022/07/20	2.2	25.07	0	0.00	25.00	2.2	21,046	0.01%
2022/07/18	0.1	24.97	0	0.00	25.05	0.1	21,225	0.00%
2022/07/15	3.1	24.80	0	0.00	24.70	3.1	21,225	0.01%
2022/07/14	1.1	25.11	0	0.00	25.20	1.1	21,294	0.00%
2022/07/13	0.1	25.00	0	0.00	25.30	0.1	21,346	0.00%
2022/07/12	8.2	24.47	2	24.53	24.50	6.2	21,402	0.03%
2022/07/11	2.3	25.34	0	0.00	25.30	2.3	21,405	0.01%
2022/07/08	2	25.50	1	25.75	25.50	1	21,700	0.00%
2022/07/07	2.2	25.35	2	25.50	25.55	0.2	21,745	0.00%
2022/07/06	2.1	25.73	0	0.00	25.60	2.1	21,680	0.01%
2022/07/01	0.1	25.90	0	0.00	25.80	0.1	22,193	0.00%
2022/06/30	0.1	26.15	1	26.20	26.20	-0.9	22,426	0.00%
2022/06/29	1	26.35	0	0.00	26.35	1	22,269	0.00%
2022/06/28	2	26.60	0	0.00	26.45	2	22,321	0.01%
2022/06/27	0	0.00	5	26.50	26.45	-5	22,337	-0.02%
2022/06/24	1.2	26.41	0	0.00	26.40	1.2	22,154	0.01%
2022/06/22	2	26.50	2	26.25	26.30	0	21,769	0.00%
2022/06/21	0.4	26.40	4.2	26.49	26.40	-3.8	21,655	-0.02%
2022/06/20	3.1	25.80	4	25.99	25.80	-1	21,249	0.00%
2022/06/17	3.6	25.95	6	25.90	25.85	-2.4	20,924	-0.01%
2022/06/16	3	26.57	0	0.00	26.40	3	20,568	0.01%
2022/06/15	2	26.40	0	0.00	26.40	2	20,682	0.01%
2022/06/14	0	0.00	10	26.45	26.50	-10	20,708	-0.05%
2022/06/13	7.2	26.23	0	0.00	26.20	7.2	20,681	0.03%
2022/06/10	2.1	26.18	1	26.40	26.20	1.1	20,562	0.01%
2022/06/08	1.1	26.46	0	0.00	26.45	1.1	20,569	0.01%
2022/06/06	1.6	26.30	0	0.00	26.35	1.6	20,684	0.01%
2022/06/02	2	26.38	0	0.00	26.40	2	20,909	0.01%
2022/06/01	4.9	26.81	14	26.65	26.50	-9.1	21,246	-0.04%
2022/05/31	5	26.71	1.2	27.31	27.35	3.8	20,960	0.02%
2022/05/30	2	26.80	0	0.00	26.95	2	19,744	0.01%
2022/05/27	8	26.47	7	26.44	26.55	1	19,459	0.01%
2022/05/25	3	26.30	2	26.45	26.35	1	19,678	0.01%
2022/05/24	1	26.25	1	26.50	26.50	0	19,804	0.00%
2022/05/23	4.2	26.29	32	26.50	26.25	-27.8	19,567	-0.14%
2022/05/20	5.4	26.00	0.1	26.10	26.20	5.3	19,291	0.03%
2022/05/19	1.1	25.77	10	25.70	25.80	-8.9	19,053	-0.05%
2022/05/18	13	26.29	1	25.75	26.35	12	18,812	0.06%
2022/05/17	0.1	25.70	10	25.65	25.50	-9.9	18,588	-0.05%
2022/05/16	2	25.43	5	25.72	25.70	-3	18,547	-0.02%
2022/05/13	0.5	25.55	1.3	25.70	25.60	-0.8	18,389	0.00%
2022/05/12	12.5	25.68	8	25.94	25.50	4.5	18,420	0.02%
2022/05/10	0.8	26.33	1	26.40	26.35	-0.3	18,077	0.00%
2022/05/09	7.1	26.22	8	26.20	26.10	-0.9	18,003	0.00%
2022/05/06	6.2	26.64	0	0.00	26.85	6.2	18,006	0.03%
2022/05/05	4.1	27.11	1	27.10	27.10	3.1	18,118	0.02%
2022/05/04	4	27.39	0	0.00	27.40	4	18,084	0.02%
2022/04/27	4.1	27.82	0	0.00	27.65	4.1	18,543	0.02%
2022/04/26	5	27.80	5	28.04	28.00	0	18,531	0.00%
2022/04/25	10.2	27.60	0	0.00	27.60	10.2	18,432	0.06%
2022/04/22	10	27.85	3	27.62	27.95	7	18,353	0.04%
2022/04/21	4	27.73	6	27.66	27.70	-2	18,387	-0.01%
2022/04/18	9.1	27.73	18	27.63	27.80	-8.9	18,595	-0.05%
2022/04/15	12	28.54	3	28.55	28.40	9	18,348	0.05%
2022/04/14	9	28.97	5	28.72	28.60	4	18,334	0.02%
2022/04/13	3.3	29.44	4	29.30	29.55	-0.7	18,102	0.00%
2022/04/12	2	29.50	12	29.50	29.60	-10	17,969	-0.06%
2022/04/11	5	29.76	18	29.75	29.65	-13	17,812	-0.07%
2022/04/08	5	29.27	3	29.23	29.50	2	17,646	0.01%
2022/04/07	14	29.46	30.5	29.18	29.10	-16.5	17,519	-0.09%
2022/04/06	8	28.91	3	29.42	29.75	5	17,130	0.03%
2022/04/01	4	28.45	1	28.45	28.50	3	16,701	0.02%
2022/03/31	1	28.40	3	28.40	28.45	-2	16,554	-0.01%
2022/03/30	0	0.00	1	27.95	28.00	-1	16,221	-0.01%
2022/03/29	5	27.70	0	0.00	27.65	5	15,994	0.03%
2022/03/28	1	27.60	2	27.65	27.80	-1	15,957	-0.01%
2022/03/25	1	27.60	13	27.61	27.75	-12	15,883	-0.08%
2022/03/24	1	27.40	0	0.00	27.60	1	15,791	0.01%
2022/03/23	3	27.33	9.6	27.28	27.50	-6.6	15,821	-0.04%
2022/03/22	0	0.00	5.5	27.05	27.20	-5.5	15,653	-0.04%
2022/03/21	7	26.98	0	0.00	27.00	7	15,565	0.04%
2022/03/18	3	26.85	2	26.88	27.00	1	15,517	0.01%
2022/03/17	2	26.50	12	26.53	26.55	-10	15,079	-0.07%
2022/03/16	7	26.09	1.9	26.10	26.30	5.1	14,874	0.03%
2022/03/15	2	25.75	0	0.00	25.90	2	14,711	0.01%
2022/03/11	2	25.58	0	0.00	25.60	2	14,709	0.01%
2022/03/10	5	25.40	3	25.67	25.75	2	14,721	0.01%
2022/03/09	2	25.20	1	25.25	25.10	1	14,629	0.01%
2022/03/08	51	25.18	38.9	25.14	25.05	12.1	14,503	0.08%
2022/03/07	9.1	25.31	0	0.00	25.50	9.1	14,280	0.06%
2022/03/04	4	25.90	3	25.75	26.00	1	14,549	0.01%
2022/03/03	0.1	26.20	23	26.22	26.25	-22.9	14,587	-0.16%
2022/03/02	0	0.00	1	26.00	26.25	-1	14,666	-0.01%
2022/03/01	2.5	26.05	11	25.88	26.10	-8.5	14,606	-0.06%
2022/02/25	9	25.56	261	25.50	25.70	-252	14,418	-1.75%	大賣/鉅額交易
2022/02/24	10.3	25.86	12	25.73	25.85	-1.7	13,978	-0.01%
2022/02/23	5	26.15	5	26.15	26.25	0	13,716	0.00%
2022/02/22	11	26.00	0	0.00	26.20	11	13,725	0.08%
2022/02/18	11.2	26.38	0	0.00	26.35	11.2	13,812	0.08%
2022/02/17	1	26.50	3.2	26.53	26.60	-2.2	13,849	-0.02%
2022/02/16	5	26.40	1	26.35	26.35	4	13,860	0.03%
2022/02/15	0.5	26.30	1	26.40	26.20	-0.5	13,890	0.00%
2022/02/14	5.1	26.15	5	26.40	26.40	0.1	13,880	0.00%
2022/02/11	6	26.41	2	26.45	26.55	4	13,718	0.03%
2022/02/10	2	26.45	1	26.40	26.60	1	13,790	0.01%
2022/02/09	0	0.00	9	26.39	26.55	-9	13,764	-0.07%
2022/02/08	1.4	25.80	5	26.17	26.20	-3.6	13,636	-0.03%
2022/02/07	1	25.00	5.5	25.63	25.75	-4.5	13,397	-0.03%
2022/01/26	5	25.05	13	25.15	25.15	-8	13,050	-0.06%
2022/01/25	11	24.76	5.2	24.81	25.10	5.8	13,017	0.04%
2022/01/24	20	24.88	3	25.00	25.15	17	12,765	0.13%
2022/01/21	5	25.11	9	25.12	25.20	-4	12,770	-0.03%
2022/01/20	0	0.00	4	25.35	25.50	-4	12,567	-0.03%
2022/01/19	9	25.23	0	0.00	25.35	9	12,445	0.07%
2022/01/18	1.6	25.35	29	25.34	25.35	-27.4	12,468	-0.22%
2022/01/17	11	25.25	4	25.40	25.35	7	12,371	0.06%
2022/01/14	3	25.45	1.1	25.56	25.50	1.9	12,245	0.02%
2022/01/13	3	25.65	16.8	25.59	25.80	-13.8	12,173	-0.11%
2022/01/12	16	25.43	3	25.57	25.55	13	11,969	0.11%
2022/01/11	2	25.18	5	25.08	25.45	-3	11,936	-0.03%
2022/01/10	3	24.83	35.2	25.01	25.10	-32.2	11,772	-0.27%
2022/01/07	1	24.90	1.2	25.08	25.00	-0.2	11,806	0.00%
2022/01/06	1	24.60	20.1	24.67	24.80	-19.1	11,623	-0.16%
2022/01/05	0	24.55	14	24.56	24.65	-14	11,484	-0.12%
2022/01/04	1	24.40	0	0.00	24.50	1	11,607	0.01%
2022/01/03	3	24.48	2	24.65	24.40	1	11,606	0.01%
2021/12/30	2.5	24.51	1	24.55	24.50	1.5	11,545	0.01%
2021/12/29	0.1	24.45	5	24.52	24.55	-4.9	11,615	-0.04%
2021/12/28	2	24.25	12.3	24.35	24.35	-10.3	11,614	-0.09%
2021/12/27	3	24.18	1.1	24.25	24.25	1.9	11,573	0.02%
2021/12/24	2.5	24.15	3.1	24.15	24.20	-0.6	11,784	-0.01%
2021/12/23	0.1	24.10	0	0.00	24.15	0.1	11,908	0.00%
2021/12/22	12.1	24.00	3	24.10	24.10	9.1	12,045	0.08%
2021/12/21	1.2	24.06	1	24.10	24.10	0.2	12,066	0.00%
2021/12/17	2	23.98	7	24.11	24.15	-5	12,008	-0.04%
2021/12/16	8.1	23.89	3.3	23.92	23.95	4.8	11,898	0.04%
2021/12/14	8	23.90	0	0.00	23.90	8	12,569	0.06%
2021/12/13	4	24.30	2	24.15	24.10	2	12,520	0.02%
2021/12/10	1	24.05	7	24.07	24.10	-6	12,483	-0.05%
2021/12/09	11.3	23.98	5	24.00	24.00	6.3	12,461	0.05%
2021/12/08	2.1	23.97	2.8	23.95	24.00	-0.7	12,429	-0.01%
2021/12/07	1	23.80	0	0.00	24.00	1	12,364	0.01%
2021/12/06	0.1	23.75	1	23.80	23.80	-0.9	12,355	-0.01%
2021/12/03	10	23.72	0.1	23.75	23.75	9.9	12,455	0.08%
2021/12/02	2	23.60	1	23.60	23.70	1	12,452	0.01%
2021/12/01	1	23.55	17	23.41	23.60	-16	12,410	-0.13%
2021/11/30	19	23.23	0	0.00	23.10	19	12,353	0.15%
2021/11/29	2.1	23.23	0	0.00	23.30	2.1	11,718	0.02%
2021/11/26	8.1	23.47	3.8	23.53	23.50	4.3	11,677	0.04%
2021/11/25	1	23.70	5	23.74	23.80	-4	11,846	-0.03%
2021/11/24	0.5	23.75	0.1	23.75	23.70	0.4	11,964	0.00%
2021/11/23	1.1	23.60	0	0.00	23.60	1.1	12,109	0.01%
2021/11/22	0	0.00	7.1	23.69	23.70	-7.1	12,531	-0.06%
2021/11/19	0.1	23.80	0	0.00	23.75	0.1	12,989	0.00%
2021/11/18	1.2	23.94	32.2	23.90	24.00	-31	13,360	-0.23%
2021/11/17	1.1	23.65	2.3	23.81	23.85	-1.2	13,323	-0.01%
2021/11/16	10.1	23.45	10	23.50	23.60	0.1	13,402	0.00%
2021/11/15	12	23.45	13	23.45	23.50	-1	13,513	-0.01%
2021/11/12	13	23.20	4	23.22	23.40	9	13,464	0.07%
2021/11/11	0.1	23.08	2	23.05	23.15	-1.9	13,651	-0.01%
2021/11/10	3	23.08	2.1	23.00	23.10	0.9	13,777	0.01%
2021/11/09	6	22.94	2	22.90	23.05	4	13,822	0.03%
2021/11/08	0.1	22.95	0	0.00	23.00	0.1	13,749	0.00%
2021/11/05	0	0.00	1	22.90	23.00	-1	13,791	-0.01%
2021/11/04	4.3	22.86	0	0.00	22.95	4.3	13,743	0.03%
2021/11/02	0	0.00	1	22.90	22.95	-1	13,927	-0.01%
2021/10/29	4	22.83	0	0.00	22.90	4	13,998	0.03%
2021/10/28	1	22.85	5	22.90	22.90	-4	13,916	-0.03%
2021/10/27	5	22.85	0.2	22.95	22.90	4.8	13,939	0.03%
2021/10/26	6	22.80	5	22.81	22.90	1	14,081	0.01%
2021/10/22	0	0.00	10	22.78	22.80	-10	14,068	-0.07%
2021/10/21	0.9	22.80	0	0.00	22.80	0.9	14,115	0.01%
2021/10/19	0	0.00	1	22.75	22.80	-1	14,230	-0.01%
2021/10/15	5	22.45	1	22.55	22.60	4	14,220	0.03%
2021/10/13	2	22.45	0	0.00	22.45	2	14,276	0.01%
2021/10/12	1.9	22.26	0	0.00	22.50	1.9	14,367	0.01%
2021/10/08	1	22.50	0	0.00	22.40	1	14,207	0.01%
2021/10/07	0	0.00	0	22.60	22.55	0	14,274	0.00%
2021/10/06	1.5	22.42	1	22.30	22.40	0.5	14,279	0.00%
2021/10/05	0.9	22.50	0	22.50	22.35	0.9	14,240	0.01%
2021/10/04	0	0.00	0.8	22.48	22.45	-0.8	14,218	-0.01%
2021/10/01	5.2	22.34	0	0.00	22.40	5.2	14,208	0.04%
2021/09/30	0	0.00	2	22.50	22.55	-2	14,047	-0.01%
2021/09/29	6.2	22.42	20	22.40	22.55	-13.8	13,960	-0.10%
2021/09/28	1	22.55	0	0.00	22.55	1	13,853	0.01%
2021/09/24	0.3	22.60	1	22.60	22.60	-0.7	13,838	0.00%
2021/09/23	0	0.00	3	22.55	22.50	-3	13,891	-0.02%
2021/09/22	25.2	22.22	1	22.15	22.25	24.2	13,936	0.17%
2021/09/17	7.1	22.59	0	0.00	22.50	7.1	13,614	0.05%
2021/09/16	0.1	22.70	0	0.00	22.75	0.1	13,269	0.00%
2021/09/15	2	22.60	0	0.00	22.65	2	13,272	0.02%
2021/09/13	0	0.00	0.1	22.55	22.60	-0.1	13,394	0.00%
2021/09/10	0.5	22.50	2	22.50	22.50	-1.5	13,508	-0.01%
2021/09/09	14	22.40	0	0.00	22.35	14	13,836	0.10%
2021/09/08	1.6	22.40	0	0.00	22.55	1.6	13,836	0.01%
2021/09/07	8.1	22.50	0	0.00	22.55	8.1	13,793	0.06%
2021/09/06	0.2	22.73	10	22.65	22.65	-9.8	13,824	-0.07%
2021/09/03	0.1	22.65	13	22.71	22.80	-12.9	13,838	-0.09%
2021/09/02	2.6	22.70	6	22.65	22.60	-3.4	13,843	-0.02%
2021/08/31	2.6	22.72	30	22.68	22.90	-27.4	13,706	-0.20%
2021/08/30	0.3	22.65	1	22.65	22.80	-0.7	13,469	0.00%
2021/08/27	36	22.39	6	22.37	22.45	30	13,317	0.23%
2021/08/26	36.1	21.96	0	0.00	22.10	36.1	13,130	0.27%
2021/08/25	145.1	23.07	6	23.05	23.05	139.1	12,765	1.09%	大買/鉅額交易
2021/08/24	0	0.00	12	23.10	23.10	-12	12,247	-0.10%
2021/08/23	51	23.05	0	23.05	23.05	51	11,894	0.43%
2021/08/20	0.1	23.00	12	23.02	23.00	-11.9	11,824	-0.10%
2021/08/19	43.5	23.00	14	23.05	23.00	29.5	12,066	0.24%
2021/08/18	0	0.00	3	23.10	23.15	-3	11,913	-0.03%
2021/08/17	12.2	23.04	2.1	23.02	23.15	10.1	11,877	0.08%
2021/08/16	3	22.98	0	0.00	23.00	3	11,648	0.03%
2021/08/13	5	23.00	0	0.00	23.10	5	11,574	0.04%
2021/08/12	1.5	23.05	20.6	23.05	23.10	-19.1	11,601	-0.16%
2021/08/11	1	23.00	0	0.00	23.10	1	11,655	0.01%
2021/08/10	1	22.95	0	0.00	23.00	1	11,701	0.01%
2021/08/09	2	22.98	0.4	22.95	23.05	1.6	12,092	0.01%
2021/08/06	5	22.95	0	0.00	23.00	5	12,215	0.04%
2021/08/05	0	0.00	20	22.99	23.10	-20	12,567	-0.16%
2021/08/04	3	22.95	0	0.00	23.00	3	13,387	0.02%
2021/08/03	0	0.00	2	22.95	23.00	-2	13,574	-0.01%
2021/07/30	1	22.80	12.1	22.80	22.75	-11.1	13,755	-0.08%
2021/07/29	0	0.00	1.2	22.81	22.90	-1.2	13,733	-0.01%
2021/07/28	0	0.00	19	22.78	22.80	-19	13,804	-0.14%
2021/07/27	10.5	22.85	0	0.00	22.90	10.5	14,110	0.07%
2021/07/26	4.4	22.89	0.1	23.00	22.85	4.3	14,583	0.03%
2021/07/22	0	0.00	0	22.90	22.95	0	14,534	0.00%
2021/07/21	2	22.75	5	22.82	22.85	-3	14,517	-0.02%
2021/07/20	7.1	22.80	10	22.84	22.75	-2.9	14,656	-0.02%
2021/07/19	3.3	22.81	3.1	22.90	23.00	0.2	14,673	0.00%
2021/07/16	2	22.85	9	22.89	22.95	-7	14,780	-0.05%
2021/07/15	1	22.85	8.2	22.85	22.85	-7.2	14,887	-0.05%
2021/07/14	1.1	22.85	5	22.85	22.90	-3.9	14,975	-0.03%
2021/07/13	0.2	22.70	6	22.76	22.80	-5.8	15,143	-0.04%
2021/07/12	0.3	22.65	0	0.00	22.70	0.3	15,188	0.00%
2021/07/09	2	22.53	1	22.55	22.65	1	15,270	0.01%
2021/07/08	0	0.00	1	22.60	22.55	-1	15,284	-0.01%
2021/07/07	1.2	22.46	4	22.50	22.50	-2.8	15,334	-0.02%
2021/07/06	0	0.00	8	22.60	22.60	-8	15,402	-0.05%
2021/07/05	0.1	22.45	1.1	22.56	22.60	-1	15,468	-0.01%
2021/07/02	1	22.45	0.3	22.50	22.45	0.7	15,504	0.00%
2021/07/01	2.1	22.60	6	22.60	22.50	-3.9	15,588	-0.03%
2021/06/29	0.1	22.55	13	22.56	22.55	-12.9	15,697	-0.08%
2021/06/28	0	0.00	9.6	22.59	22.60	-9.6	15,821	-0.06%
2021/06/25	0	0.00	6	22.47	22.45	-6	15,888	-0.04%
2021/06/24	13	22.39	0	0.00	22.35	13	16,016	0.08%
2021/06/23	0	0.00	101	22.45	22.40	-101	16,136	-0.63%	大賣/鉅額交易
2021/06/22	1	22.30	1	22.30	22.25	0	16,061	0.00%
2021/06/21	5.8	22.11	2	22.20	22.35	3.8	16,091	0.02%
2021/06/18	0	0.00	4	22.20	22.10	-4	16,007	-0.02%
2021/06/16	0.5	22.30	0	0.00	22.30	0.5	16,117	0.00%
2021/06/11	1	22.10	1	22.10	22.20	0	16,403	0.00%
2021/06/10	2.2	22.03	16	22.11	22.10	-13.8	16,643	-0.08%
2021/06/09	0.9	22.10	0	0.00	22.10	0.9	16,750	0.01%
2021/06/08	1	22.10	1	22.10	22.15	0	16,868	0.00%
2021/06/07	1	22.00	0	0.00	22.10	1	17,111	0.01%
2021/06/04	2	22.13	4.1	22.15	22.25	-2.1	17,260	-0.01%
2021/06/03	0	22.25	1	22.20	22.25	-1	17,736	-0.01%
2021/06/02	0	22.20	1.1	22.25	22.30	-1.1	17,919	-0.01%
2021/06/01	2	22.15	0	0.00	22.20	2	17,974	0.01%
2021/05/31	6	21.95	9	21.94	22.00	-3	18,220	-0.02%
2021/05/28	1	21.80	0	0.00	21.85	1	18,356	0.01%
2021/05/27	3	21.58	0	0.00	21.70	3	18,689	0.02%
2021/05/26	3.1	21.75	1	21.75	21.80	2.1	18,767	0.01%
2021/05/25	3.2	21.67	0	0.00	21.75	3.2	18,950	0.02%
2021/05/24	0	21.60	1	21.55	21.50	-1	18,997	-0.01%
2021/05/21	2	21.90	0	0.00	21.65	2	19,245	0.01%
2021/05/20	3	21.43	2	21.50	21.55	1	19,338	0.01%
2021/05/19	1.1	21.65	0	0.00	21.65	1.1	19,349	0.01%
2021/05/18	2	21.50	2	21.55	21.65	0	19,349	0.00%
2021/05/17	34.3	21.11	9	21.27	21.10	25.3	19,591	0.13%
2021/05/14	3.1	21.55	0	0.00	21.70	3.1	19,253	0.02%
2021/05/13	28.5	21.46	7	21.46	21.45	21.5	19,039	0.11%
2021/05/12	23.4	21.52	0	0.00	21.50	23.4	18,657	0.13%
2021/05/11	6.2	22.52	6	22.37	22.40	0.2	17,762	0.00%
2021/05/10	2.1	22.74	1	22.75	22.80	1.1	17,585	0.01%
2021/05/07	4	22.38	20.5	22.35	22.50	-16.4	17,731	-0.09%
2021/05/06	4.9	22.40	0	0.00	22.35	4.9	17,811	0.03%
2021/05/05	0	22.35	0	0.00	22.20	0	17,760	0.00%
2021/05/04	8.3	22.27	12.5	22.21	22.25	-4.2	17,799	-0.02%
2021/05/03	30.1	22.35	136	22.40	22.40	-105.9	17,488	-0.61%	大賣/鉅額交易
2021/04/29	2	22.90	41.2	22.90	22.90	-39.2	17,233	-0.23%
2021/04/28	1	22.90	8	22.93	23.00	-7	17,252	-0.04%
2021/04/27	6.1	23.00	2	22.98	22.95	4.1	17,516	0.02%
2021/04/26	0.1	22.80	9	22.91	23.00	-8.9	17,539	-0.05%
2021/04/23	29.1	22.75	0.8	22.80	22.75	28.4	17,481	0.16%
2021/04/22	1.1	22.90	23.2	22.90	22.90	-22.1	17,542	-0.13%
2021/04/21	4.1	22.97	5.1	22.96	22.90	-0.9	17,411	-0.01%
2021/04/20	5.2	22.93	12	22.90	22.90	-6.8	17,307	-0.04%
2021/04/19	0	22.90	13.3	22.87	23.00	-13.3	17,248	-0.08%
2021/04/16	5.2	22.50	1.4	22.59	22.70	3.8	17,151	0.02%
2021/04/15	0	0.00	3	22.43	22.50	-3	17,364	-0.02%
2021/04/14	1.3	22.21	34	22.27	22.25	-32.7	17,322	-0.19%
2021/04/13	22.9	22.24	2	22.25	22.25	20.9	17,373	0.12%
2021/04/12	12.4	22.10	24	22.10	22.15	-11.6	17,373	-0.07%
2021/04/09	0.2	22.10	4	22.11	22.10	-3.8	17,436	-0.02%
2021/04/08	0.8	22.14	5.1	22.10	22.10	-4.2	17,463	-0.02%
2021/04/07	0	0.00	2	22.15	22.20	-2	17,684	-0.01%
2021/04/06	6.6	22.09	13	22.10	22.10	-6.4	17,678	-0.04%
2021/04/01	7.2	22.10	1	22.25	22.05	6.2	17,607	0.04%
2021/03/31	2.1	22.20	14	22.24	22.20	-11.9	17,499	-0.07%
2021/03/30	7	22.15	6	22.24	22.25	1	17,349	0.01%
2021/03/29	0	0.00	5	22.15	22.20	-5	17,225	-0.03%
2021/03/26	15	22.06	13	22.05	22.05	2	17,110	0.01%
2021/03/25	1	22.05	4.5	21.99	22.05	-3.5	16,997	-0.02%
2021/03/24	1	21.80	1	21.85	21.90	0	17,042	0.00%
2021/03/23	5	21.79	1	21.80	21.85	4	17,006	0.02%
2021/03/22	1	21.80	0	0.00	21.85	1	17,098	0.01%
2021/03/19	13	21.71	1	21.80	21.50	12	17,165	0.07%
2021/03/18	1	21.90	13.3	22.00	21.95	-12.3	16,788	-0.07%
2021/03/17	3.1	21.95	47	21.99	21.90	-43.9	16,831	-0.26%
2021/03/16	2	22.03	30.1	22.06	22.15	-28.1	16,770	-0.17%
2021/03/15	3	21.90	12	21.90	21.95	-9	17,043	-0.05%
2021/03/12	10	21.50	1	21.65	21.75	9	17,330	0.05%
2021/03/11	1	21.60	47	21.76	21.60	-46	17,493	-0.26%
2021/03/10	13	21.54	5	21.55	21.60	8	17,361	0.05%
2021/03/09	6	21.35	11	21.36	21.50	-5	17,252	-0.03%
2021/03/08	1.3	21.16	0	21.20	21.10	1.2	16,883	0.01%
2021/03/05	2.5	21.08	0	0.00	21.10	2.5	16,766	0.01%
2021/03/04	4	21.06	0	0.00	21.05	4	17,400	0.02%
2021/03/03	104	21.25	6	21.28	21.25	98	17,280	0.57%	大買/
2021/03/02	0	0.00	2.2	21.21	21.15	-2.2	17,097	-0.01%
2021/02/26	40	20.96	1	21.15	20.85	39	16,741	0.23%
2021/02/25	10.6	21.23	3	21.20	21.35	7.6	16,235	0.05%
2021/02/24	14	21.20	10	21.21	21.10	4	16,143	0.02%
2021/02/23	15	20.97	25	21.05	21.10	-10	16,111	-0.06%
2021/02/22	5	20.87	6.7	20.91	20.80	-1.7	15,976	-0.01%
2021/02/19	23	20.84	1.1	20.76	20.90	21.9	16,074	0.14%
2021/02/18	2	20.85	0	0.00	20.85	2	16,145	0.01%
2021/02/17	55	20.71	3	20.70	20.80	52	16,250	0.32%
2021/02/05	4	20.55	5	20.50	20.60	-1	15,959	-0.01%
2021/02/04	2	20.43	0	0.00	20.40	2	16,049	0.01%
2021/02/03	5.1	20.46	0.4	20.50	20.40	4.7	16,418	0.03%
2021/02/02	0	20.45	15	20.30	20.40	-15	16,717	-0.09%
2021/02/01	2	20.40	7	20.45	20.30	-5	16,805	-0.03%
2021/01/29	35	20.24	0	0.00	20.20	35	16,838	0.21%
2021/01/28	14	20.33	0	0.00	20.35	14	16,605	0.08%
2021/01/26	3	20.50	0	0.00	20.45	3	16,490	0.02%
2021/01/25	1	20.65	5	20.55	20.70	-4	16,461	-0.02%
2021/01/22	12	20.41	0	0.00	20.40	12	16,638	0.07%
2021/01/21	22	20.60	3	20.65	20.50	19	16,522	0.11%
2021/01/20	27	20.66	50	20.80	20.50	-23	16,491	-0.14%
2021/01/19	13.4	20.90	0	0.00	20.90	13.4	16,147	0.08%
2021/01/18	13.2	20.90	0	21.05	20.95	13.2	16,144	0.08%
2021/01/15	12.2	21.16	0	0.00	21.05	12.2	16,036	0.08%
2021/01/14	5.1	21.20	0	0.00	21.30	5.1	16,029	0.03%
2021/01/13	16	21.28	6	21.35	21.25	10	16,070	0.06%
2021/01/12	2	21.30	2	21.25	21.30	0	16,086	0.00%
2021/01/11	0	0.00	6	21.45	21.50	-6	16,130	-0.04%
2021/01/08	50	21.35	9.8	21.35	21.50	40.2	16,091	0.25%
2021/01/07	3	21.17	0	0.00	21.25	3	15,881	0.02%
2021/01/06	4	21.03	0	0.00	21.00	4	15,806	0.03%
2021/01/05	0.9	21.15	0.1	21.20	21.25	0.8	15,685	0.01%
2021/01/04	9	21.14	2	21.20	21.10	7	15,707	0.04%
2020/12/31	5	21.20	3	21.25	21.35	2	15,600	0.01%
2020/12/30	15	21.00	17	21.14	21.35	-2	15,531	-0.01%
2020/12/29	3	20.80	1.1	20.85	20.90	2	15,347	0.01%
2020/12/28	10	20.75	0	0.00	20.80	10	15,271	0.07%
2020/12/25	2.1	20.73	0.1	20.75	20.80	2	15,315	0.01%
2020/12/24	3.3	20.75	0	0.00	20.70	3.3	15,388	0.02%
2020/12/23	1	20.70	0	0.00	20.70	1	15,549	0.01%
2020/12/22	1	20.75	0	0.00	20.70	1	15,733	0.01%
2020/12/21	4	20.68	1	20.75	20.80	3	16,113	0.02%
2020/12/18	6	20.71	1	20.70	20.75	5	16,333	0.03%
2020/12/17	0	0.00	1	20.70	20.70	-1	16,399	-0.01%
2020/12/16	1	20.70	4.3	20.74	20.75	-3.3	16,431	-0.02%
2020/12/15	5	20.57	2	20.55	20.60	3	16,446	0.02%
2020/12/14	12	20.83	0	0.00	20.65	12	16,425	0.07%
2020/12/11	34.3	20.85	1	20.90	20.85	33.3	16,384	0.20%
2020/12/10	19	20.54	3	20.62	20.60	16	16,209	0.10%
2020/12/09	65	20.47	3.3	20.50	20.60	61.7	15,936	0.39%
2020/12/08	30.3	20.84	24	20.81	20.85	6.3	15,427	0.04%
2020/12/07	26	21.17	0	0.00	21.30	26	15,022	0.17%
2020/12/04	22	21.30	10.3	21.30	21.35	11.7	14,919	0.08%
2020/12/03	14	21.21	0	0.00	21.25	14	14,870	0.09%
2020/12/02	2.7	21.29	0	0.00	21.35	2.7	14,919	0.02%
2020/12/01	2.7	21.28	0	0.00	21.40	2.7	15,101	0.02%
2020/11/30	16.1	21.33	0.2	21.38	21.30	15.9	15,230	0.10%
2020/11/27	5.3	21.40	2	21.40	21.40	3.3	14,897	0.02%
2020/11/26	1	21.40	6	21.40	21.50	-5	14,990	-0.03%
2020/11/25	5	21.45	0	0.00	21.50	5	15,331	0.03%
2020/11/24	4	21.50	0.1	21.55	21.50	3.9	15,346	0.03%
2020/11/23	10.2	21.60	2	21.57	21.60	8.2	15,409	0.05%
2020/11/20	5	21.55	1	21.60	21.60	4	15,382	0.03%
2020/11/19	0	0.00	3	21.67	21.70	-3	15,365	-0.02%
2020/11/18	7	21.68	2	21.78	21.80	5	15,276	0.03%
2020/11/17	1	21.55	2.6	21.59	21.65	-1.6	15,116	-0.01%
2020/11/16	5	21.53	4.7	21.59	21.65	0.3	15,413	0.00%
2020/11/13	6	21.32	10	21.35	21.50	-4	15,386	-0.03%
2020/11/12	10.5	21.50	2	21.35	21.40	8.5	15,490	0.06%
2020/11/11	4	21.63	13	21.61	21.75	-9	15,461	-0.06%
2020/11/10	20.4	21.33	1	21.35	21.45	19.4	15,358	0.13%
2020/11/09	19	20.94	26	21.02	21.05	-7	15,268	-0.05%
2020/11/06	5	20.83	0	0.00	20.90	5	15,375	0.03%
2020/11/05	0	0.00	95	20.70	20.80	-95	15,553	-0.61%
2020/11/03	1.1	20.51	4	20.55	20.60	-2.9	17,096	-0.02%
2020/11/02	14	20.08	6	20.28	20.45	8	17,755	0.05%
2020/10/30	15	20.09	0	0.00	20.05	15	18,137	0.08%
2020/10/29	8	20.19	0	0.00	20.15	8	18,163	0.04%
2020/10/28	10	20.26	0.2	20.40	20.30	9.9	18,424	0.05%
2020/10/27	3.3	20.30	0	20.35	20.40	3.3	18,600	0.02%
2020/10/26	9.2	20.32	0	0.00	20.40	9.2	19,031	0.05%
2020/10/23	8	20.26	0	0.00	20.30	8	19,443	0.04%
2020/10/22	5	20.20	0	0.00	20.40	5	19,734	0.03%
2020/10/21	6	20.20	0	0.00	20.20	6	19,868	0.03%
2020/10/20	8	20.26	0	0.00	20.25	8	19,924	0.04%
2020/10/19	3.4	20.36	3	20.37	20.35	0.4	19,994	0.00%
2020/10/16	14	20.52	1	20.40	20.30	13	20,192	0.06%
2020/10/15	6	20.45	1	20.50	20.45	5	20,375	0.02%
2020/10/14	6	20.55	0	0.00	20.60	6	20,450	0.03%
2020/10/13	7	20.61	10	20.60	20.65	-3	20,613	-0.01%
2020/10/12	13	20.70	0	0.00	20.75	13	20,746	0.06%
2020/10/08	1	20.75	0	0.00	20.80	1	20,795	0.00%
2020/10/06	1.2	20.78	0	20.95	20.85	1.2	21,024	0.01%
2020/10/05	1	20.60	0	0.00	20.65	1	21,185	0.00%
2020/09/29	1	20.60	0.1	20.70	20.60	1	21,381	0.00%
2020/09/28	13	20.33	5	20.58	20.60	8	21,493	0.04%
2020/09/25	1	20.10	0.2	20.25	20.15	0.9	21,576	0.00%
2020/09/24	33	19.94	2	19.90	19.90	31	21,593	0.14%
2020/09/23	35	20.25	2.5	20.31	20.20	32.5	21,306	0.15%
2020/09/22	15	20.52	8	20.54	20.45	7	21,229	0.03%
2020/09/21	15	20.76	0	0.00	20.70	15	21,153	0.07%
2020/09/18	2	20.83	2	20.85	20.90	0	21,191	0.00%
2020/09/17	12	20.91	0	21.00	20.85	12	21,134	0.06%
2020/09/16	2	21.00	1	21.00	21.05	1	21,189	0.00%
2020/09/15	10	20.91	1	20.95	21.00	9	21,158	0.04%
2020/09/14	1	20.85	1	20.85	20.90	0	21,452	0.00%
2020/09/11	6	20.80	3	20.80	20.90	3	21,704	0.01%
2020/09/10	1	20.80	1	20.85	20.90	0	21,867	0.00%
2020/09/09	10	20.71	0	0.00	20.90	10	22,015	0.05%
2020/09/08	13	20.83	0	0.00	20.95	13	22,113	0.06%
2020/09/07	10	20.86	0	0.00	20.85	10	22,380	0.04%
2020/09/04	2	20.78	4	20.70	20.70	-2	22,636	-0.01%
2020/09/03	13	20.90	1	21.05	20.90	12	22,626	0.05%
2020/09/02	20	20.94	0	0.00	20.95	20	22,613	0.09%
2020/09/01	13	21.19	0	0.00	21.15	13	22,376	0.06%
2020/08/31	7	21.29	0	0.00	21.25	7	22,326	0.03%
2020/08/28	3.1	21.31	0	0.00	21.40	3.1	22,284	0.01%
2020/08/27	19	21.32	0	0.00	21.25	19	22,554	0.08%
2020/08/26	13	21.34	3	21.40	21.40	10	22,568	0.04%
2020/08/25	1	21.45	10	21.38	21.40	-9	22,686	-0.04%
2020/08/24	7	21.41	9	21.43	21.35	-2	23,389	-0.01%
2020/08/21	6.4	21.51	12	21.50	21.55	-5.7	23,510	-0.02%
2020/08/20	55	21.44	4	21.53	21.35	51	23,586	0.22%
2020/08/19	3	21.92	0	0.00	21.80	3	23,248	0.01%
2020/08/18	12	21.79	0	0.00	21.85	12	23,146	0.05%
2020/08/17	1	21.60	0	0.00	21.85	1	23,119	0.00%
2020/08/14	16	21.73	0	0.00	21.65	16	23,106	0.07%
2020/08/13	3.9	21.85	0	0.00	21.85	3.9	22,898	0.02%
2020/08/12	19	21.76	5	21.80	21.80	14	22,848	0.06%
2020/08/11	12	21.95	7	21.95	21.90	5	22,657	0.02%
2020/08/10	22	22.06	0	0.00	22.05	22	22,512	0.10%
2020/08/07	69	22.08	3	22.05	22.05	66	22,375	0.29%
2020/08/06	111	23.80	28	23.80	23.90	83	21,100	0.39%	大買/
2020/08/05	12	23.69	4	23.66	23.70	8	20,604	0.04%
2020/08/04	7	23.45	0	0.00	23.45	7	20,273	0.03%
2020/08/03	4	23.46	3	23.45	23.35	1	20,124	0.00%
2020/07/31	1	23.65	1	23.65	23.60	0	19,865	0.00%
2020/07/30	3	23.65	20	23.70	23.80	-17	19,824	-0.09%
2020/07/29	12	23.60	13	23.57	23.55	-1	19,509	-0.01%
2020/07/28	1	23.05	13	23.17	23.15	-12	19,384	-0.06%
2020/07/27	4	23.08	2	23.35	23.00	2	19,502	0.01%
2020/07/24	1	23.30	2	23.35	23.25	-1	19,610	-0.01%
2020/07/23	0.1	23.40	11	23.41	23.40	-10.9	19,689	-0.06%
2020/07/22	1	23.35	12	23.36	23.50	-11	19,983	-0.06%
2020/07/20	4	23.08	1.1	23.10	23.10	2.9	20,291	0.01%
2020/07/16	1	23.00	8	23.09	23.00	-7	20,541	-0.03%
2020/07/15	5	23.02	4	22.98	23.10	1	20,460	0.00%
2020/07/14	3	22.98	0	0.00	22.95	3	20,634	0.01%
2020/07/13	4	22.96	0	0.00	23.00	4	20,771	0.02%
2020/07/10	5	22.91	1	23.10	23.00	4	20,880	0.02%
2020/07/09	1	23.15	3	23.20	23.10	-2	20,974	-0.01%
2020/07/08	3	23.18	0	0.00	23.15	3	21,036	0.01%
2020/07/07	11	23.15	3.6	23.21	23.20	7.4	21,085	0.04%
2020/07/06	0	0.00	18	23.16	23.25	-18	21,036	-0.09%
2020/07/03	8	22.97	1	23.05	22.95	7	20,969	0.03%
2020/07/02	1	22.80	0.3	22.90	22.90	0.7	21,013	0.00%
2020/07/01	5	22.80	0	0.00	22.75	5	21,091	0.02%
2020/06/30	13	22.70	0	0.00	22.65	13	21,044	0.06%
2020/06/29	2	22.55	0	0.00	22.65	2	21,241	0.01%
2020/06/24	11	22.70	0	0.00	22.70	11	21,403	0.05%
2020/06/23	13	22.75	0	0.00	22.75	13	21,747	0.06%
2020/06/22	5	22.59	0	0.00	22.65	5	21,869	0.02%
2020/06/19	4	22.59	3	22.60	22.50	1	22,331	0.00%
2020/06/18	6	22.68	0.3	22.75	22.60	5.7	22,537	0.03%
2020/06/17	7	22.66	0	0.00	22.80	7	22,695	0.03%
2020/06/16	0	0.00	2	22.80	22.75	-2	23,541	-0.01%
2020/06/15	6	22.73	0	0.00	22.60	6	24,996	0.02%
2020/06/12	8	22.73	14	22.42	22.85	-6	25,738	-0.02%
2020/06/11	13	23.11	3	23.33	23.00	10	26,333	0.04%
2020/06/10	0	0.00	34.3	23.22	23.50	-34.3	26,541	-0.13%
2020/06/09	4	23.10	6	23.10	23.10	-2	27,478	-0.01%
2020/06/08	2	23.20	1	23.25	23.20	1	28,057	0.00%
2020/06/05	1	23.10	1	23.20	23.15	0	28,075	0.00%
2020/06/04	6	23.08	1	23.25	23.15	5	28,505	0.02%
2020/06/03	9	23.12	4	23.20	23.20	5	28,829	0.02%
2020/06/02	2	23.05	3.4	23.07	23.10	-1.4	28,794	0.00%
2020/06/01	1	23.00	3	22.97	22.95	-2	28,723	-0.01%
2020/05/29	1.3	22.58	0	0.00	22.85	1.3	28,679	0.00%
2020/05/28	0	0.00	3	22.63	22.50	-3	28,147	-0.01%
2020/05/27	1	22.35	1.1	22.42	22.60	-0.1	28,477	0.00%
2020/05/26	0	0.00	1	22.30	22.30	-1	28,564	0.00%
2020/05/25	10	21.97	0	0.00	22.10	10	28,663	0.03%
2020/05/22	17	22.01	0	0.00	21.95	17	28,784	0.06%
2020/05/21	2	22.13	3	22.20	22.20	-1	28,738	0.00%
2020/05/20	2	22.08	0	0.00	22.10	2	28,722	0.01%
2020/05/19	0	0.00	1	22.10	22.10	-1	28,825	0.00%
2020/05/18	2	21.80	1	21.80	21.80	1	28,773	0.00%
2020/05/15	3	21.85	0	0.00	21.80	3	28,813	0.01%
2020/05/14	13.2	21.88	3	21.82	21.90	10.2	28,788	0.04%
2020/05/13	5	21.94	2	22.00	21.95	3	28,675	0.01%
2020/05/12	10	21.94	0	0.00	21.95	10	28,629	0.03%
2020/05/11	21	22.00	3	22.00	22.00	18	28,507	0.06%
2020/05/08	1	21.90	3	21.97	21.75	-2	28,415	-0.01%
2020/05/07	2	21.78	1	21.70	21.75	1	28,399	0.00%
2020/05/06	5	21.67	0	0.00	21.65	5	28,314	0.02%
2020/05/05	13	21.80	1	21.80	21.80	12	28,213	0.04%
2020/05/04	16	21.52	5	21.35	21.65	11	28,264	0.04%
2020/04/30	3	21.75	11	22.06	22.05	-8	28,054	-0.03%
2020/04/29	7	21.65	30	21.65	21.65	-23	27,876	-0.08%
2020/04/28	1	21.25	3	21.23	21.30	-2	27,816	-0.01%
2020/04/27	5	20.97	0.5	21.15	21.00	4.5	28,550	0.02%
2020/04/24	56	20.51	0	0.00	20.60	56	28,270	0.20%
2020/04/23	22	20.00	0	0.00	19.95	22	27,791	0.08%
2020/04/22	6.2	19.90	21	19.95	19.95	-14.8	27,573	-0.05%
2020/04/21	28	20.17	3	20.30	20.10	25	27,350	0.09%
2020/04/20	2	20.93	0	0.00	20.85	2	27,149	0.01%
2020/04/17	8	21.24	5.4	21.10	21.00	2.6	27,172	0.01%
2020/04/16	1	21.05	7	21.02	21.10	-6	26,963	-0.02%
2020/04/15	4	21.11	0	0.00	21.20	4	26,808	0.01%
2020/04/14	4	20.70	16	20.72	21.00	-12	26,794	-0.04%
2020/04/13	2	20.45	0	0.00	20.35	2	26,476	0.01%
2020/04/10	1	20.50	33.2	20.48	20.60	-32.2	26,350	-0.12%
2020/04/09	8	20.13	2	20.15	20.15	6	26,141	0.02%
2020/04/08	5	19.95	1	19.85	19.95	4	26,046	0.02%
2020/04/07	3	19.77	0	0.00	19.75	3	25,842	0.01%
2020/04/06	9	19.49	29.1	19.45	19.50	-20.1	25,612	-0.08%
2020/04/01	3	19.57	0	0.00	19.50	3	25,371	0.01%
2020/03/31	11	19.51	0	0.00	19.65	11	25,177	0.04%
2020/03/30	4	19.85	5	19.50	19.60	-1	24,766	0.00%
2020/03/27	11	19.77	5	19.85	19.85	6	24,421	0.02%
2020/03/26	13	19.27	2	19.40	19.45	11	23,970	0.05%
2020/03/25	40	19.44	4	19.50	19.50	36	23,915	0.15%
2020/03/24	7	18.84	1.7	18.88	18.60	5.3	23,630	0.02%
2020/03/23	8	17.88	5	17.87	17.95	3	23,369	0.01%
2020/03/20	33	18.35	35	18.54	18.65	-2	23,198	-0.01%
2020/03/19	31	17.69	47.5	17.70	17.25	-16.5	22,229	-0.07%
2020/03/18	18	19.10	10	19.04	19.05	8	20,736	0.04%
2020/03/17	3	19.40	17	19.34	19.45	-14	19,882	-0.07%
2020/03/16	34	20.31	10	20.30	20.10	24	18,962	0.13%
2020/03/13	29.1	20.19	21	20.08	21.15	8.1	18,356	0.04%
2020/03/12	31	21.85	10	21.99	21.80	21	17,142	0.12%
2020/03/11	13	22.61	0	0.00	22.65	13	16,380	0.08%
2020/03/10	4	22.40	6	22.38	22.60	-2	16,170	-0.01%
2020/03/09	44	22.73	10	22.80	22.70	34	15,642	0.22%
2020/03/06	9	23.27	0	0.00	23.25	9	15,037	0.06%
2020/03/05	2	23.50	0	0.00	23.55	2	14,724	0.01%
2020/03/03	12	23.40	2	23.45	23.50	10	14,488	0.07%
2020/03/02	25	23.24	41.3	23.21	23.20	-16.3	14,264	-0.11%
2020/02/27	13	23.71	1	23.75	23.70	12	14,559	0.08%
2020/02/26	2	23.83	5	23.85	23.90	-3	14,324	-0.02%
2020/02/25	3	23.93	0	0.00	24.00	3	14,066	0.02%
2020/02/24	6	24.12	7	24.05	24.10	-1	13,918	-0.01%
2020/02/20	0	0.00	0	24.60	24.50	0	13,714	0.00%
2020/02/18	10	24.25	0.1	24.40	24.40	9.9	13,428	0.07%
2020/02/17	0	0.00	7	24.10	24.20	-7	13,343	-0.05%
2020/02/14	2	24.10	0	0.00	24.10	2	13,343	0.01%
2020/02/13	0	0.00	3	24.10	24.10	-3	13,349	-0.02%
2020/02/12	2	24.00	0	0.00	24.00	2	13,399	0.01%
2020/02/11	0	0.00	6	24.06	24.10	-6	13,312	-0.05%
2020/02/10	2	23.93	0	0.00	24.05	2	13,321	0.02%
2020/02/07	5	24.04	3.1	24.05	24.10	1.9	13,408	0.01%
2020/02/06	3	24.02	5	24.12	24.15	-2	13,448	-0.01%
2020/02/05	7	23.64	8	23.89	23.80	-1	13,457	-0.01%
2020/02/04	8	23.48	5	23.45	23.55	3	13,309	0.02%
2020/02/03	5	23.20	1	23.30	23.45	4	13,336	0.03%
2020/01/31	14	23.65	13	23.67	23.60	1	13,143	0.01%
2020/01/30	44	23.64	13	23.62	23.50	31	12,848	0.24%
2020/01/20	12	24.33	0	0.00	24.55	12	11,839	0.10%
2020/01/17	0.5	24.25	4	24.09	24.35	-3.6	11,632	-0.03%
2020/01/16	2.1	24.00	0	0.00	24.00	2.1	11,577	0.02%
2020/01/15	4	23.99	0	0.00	24.00	4	11,652	0.03%
2020/01/13	5	23.74	20	23.70	23.90	-15	11,468	-0.13%
2020/01/10	5	23.52	1	23.60	23.60	4	11,338	0.04%
2020/01/09	1	23.35	0	0.00	23.50	1	11,236	0.01%
2020/01/08	7	23.28	0.4	23.35	23.25	6.7	11,153	0.06%
2020/01/07	1	23.65	0	0.00	23.55	1	10,817	0.01%
2020/01/06	1	23.70	0	0.00	23.70	1	10,787	0.01%
2020/01/03	1	23.75	2	23.80	23.85	-1	10,770	-0.01%
2020/01/02	4	23.70	0	0.00	23.70	4	10,775	0.04%
2019/12/31	35	23.79	0	0.00	23.70	35	10,678	0.33%
2019/12/30	1.3	23.87	2	23.95	23.95	-0.7	10,638	-0.01%
2019/12/27	1	23.80	0	0.00	23.95	1	10,620	0.01%
2019/12/26	3.9	23.80	0	0.00	23.85	3.9	10,649	0.04%
2019/12/24	1	23.85	0	0.00	23.85	1	11,117	0.01%
2019/12/23	2	23.78	5	23.85	23.95	-3	11,246	-0.03%
2019/12/20	1	23.90	1	24.05	23.90	0	11,508	0.00%
2019/12/19	3	23.87	0	0.00	24.00	3	11,463	0.03%
2019/12/18	0	0.00	14	23.79	23.90	-14	11,314	-0.12%
2019/12/17	0	0.00	11	23.48	23.60	-11	11,273	-0.10%
2019/12/13	0	0.00	3	23.30	23.30	-3	11,039	-0.03%
2019/12/12	0.1	23.10	0	0.00	23.10	0.1	10,927	0.00%
2019/12/11	0	0.00	2	23.00	22.95	-2	10,866	-0.02%
2019/12/10	0	0.00	5.1	22.95	23.00	-5.1	10,902	-0.05%
2019/12/09	1	22.95	0	0.00	23.00	1	11,082	0.01%
2019/12/06	2	22.90	0	22.95	22.95	2	11,363	0.02%
2019/12/05	0	0.00	2	22.90	22.90	-2	11,528	-0.02%
2019/11/29	1	22.90	4	23.00	22.95	-3	11,612	-0.03%
2019/11/28	1	23.00	10	23.00	23.00	-9	11,593	-0.08%
2019/11/27	0	0.00	1	23.00	23.00	-1	11,783	-0.01%
2019/11/26	2.4	22.79	0	0.00	23.00	2.4	11,788	0.02%
2019/11/25	0	0.00	17	22.87	22.80	-17	10,965	-0.16%
2019/11/22	0	0.00	4	22.70	22.90	-4	11,170	-0.04%
2019/11/21	1	22.65	0	0.00	22.65	1	11,226	0.01%
2019/11/20	0	0.00	1	22.85	22.90	-1	11,233	-0.01%
2019/11/19	2.4	22.77	0	0.00	22.90	2.4	11,302	0.02%
2019/11/18	1	22.65	1	22.60	22.80	0	11,331	0.00%
2019/11/14	0	0.00	3	22.60	22.60	-3	11,438	-0.03%
2019/11/13	2	22.63	5	22.65	22.60	-3	11,539	-0.03%
2019/11/12	0	0.00	0	22.80	22.80	0	11,527	0.00%
2019/11/11	2	22.65	8	22.74	22.80	-6	11,606	-0.05%
2019/11/08	0	0.00	10	22.70	22.80	-10	11,848	-0.08%
2019/11/07	0	0.00	8.9	22.76	22.75	-8.9	12,405	-0.07%
2019/11/06	10	22.77	3	22.85	22.75	7	12,798	0.05%
2019/11/05	2	22.68	1	22.65	22.75	1	12,933	0.01%
2019/11/04	0	0.00	4	22.63	22.70	-4	13,020	-0.03%
2019/10/31	2	22.35	0	0.00	22.35	2	13,385	0.01%
2019/10/30	8	22.28	0.1	22.35	22.35	7.9	13,344	0.06%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/28	1.9	22.27	5	22.25	22.30	-3.1	13,625	-0.02%
2019/10/24	2	22.13	2.9	22.13	22.20	-0.9	13,792	-0.01%
2019/10/23	5	21.97	0	0.00	22.00	5	13,820	0.04%
2019/10/22	4	22.08	0	0.00	22.25	4	13,707	0.03%
2019/10/21	0	0.00	3	22.10	22.20	-3	13,680	-0.02%
2019/10/18	12	22.09	1	22.10	22.05	11	13,716	0.08%
2019/10/17	0	0.00	5	22.20	22.10	-5	13,774	-0.04%
2019/10/16	17	22.08	0	0.00	22.10	17	13,738	0.12%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/14	4	22.00	0	0.00	22.05	4	13,958	0.03%
2019/10/09	5	21.94	0	0.00	21.85	5	13,990	0.04%
2019/10/08	0	0.00	2.1	22.03	22.10	-2.1	13,947	-0.01%
2019/10/07	3	21.95	0	0.00	21.90	3	13,985	0.02%
2019/10/04	1	21.90	1	21.80	22.00	0	14,101	0.00%
2019/10/03	2	21.80	0	0.00	21.80	2	14,166	0.01%
2019/10/02	1	21.95	0	0.00	21.95	1	14,160	0.01%
2019/10/01	6.1	21.86	0	0.00	22.05	6.1	14,155	0.04%
2019/09/27	1	21.85	0	21.95	21.80	1	13,955	0.01%
2019/09/26	3	21.98	10	21.95	21.95	-7	13,866	-0.05%
2019/09/25	3	21.93	1	22.05	22.10	2	13,860	0.01%
2019/09/24	1.6	22.20	0	0.00	22.15	1.6	13,610	0.01%
2019/09/23	5	22.40	0	0.00	22.20	5	13,511	0.04%
2019/09/19	3	22.20	12.1	22.25	22.25	-9.1	13,402	-0.07%
2019/09/18	0	0.00	0.2	22.35	22.25	-0.2	13,475	0.00%
2019/09/17	0	0.00	1	22.10	22.20	-1	13,455	-0.01%
2019/09/16	1	22.00	3.1	22.10	22.10	-2.1	13,651	-0.02%
2019/09/11	3	21.98	3	22.00	22.00	0	13,909	0.00%
2019/09/10	0	0.00	2	21.88	22.00	-2	13,768	-0.01%
2019/09/09	5	21.55	0	0.00	21.65	5	13,534	0.04%
2019/09/06	32.2	21.50	0	0.00	21.55	32.2	13,409	0.24%
2019/09/04	1	21.25	0	0.00	21.45	1	13,652	0.01%
2019/09/03	5	21.42	0.1	21.55	21.35	4.9	13,704	0.04%
2019/09/02	5	21.49	0	0.00	21.50	5	13,908	0.04%
2019/08/30	1	21.25	20.4	21.44	21.50	-19.4	14,109	-0.14%
2019/08/29	4.3	21.19	0.8	21.40	21.20	3.5	14,016	0.02%
2019/08/28	6	21.28	1	21.25	21.20	5	14,105	0.04%
2019/08/27	8	21.19	0	0.00	21.25	8	14,236	0.06%
2019/08/26	3	21.20	3	21.25	21.20	0	14,353	0.00%
2019/08/23	0	0.00	1	21.35	21.45	-1	14,436	-0.01%
2019/08/21	4	21.24	1	21.20	21.15	3	14,802	0.02%
2019/08/20	2	21.30	0	0.00	21.30	2	14,756	0.01%
2019/08/19	2	21.30	0	0.00	21.35	2	14,771	0.01%
2019/08/15	3	21.13	8	21.15	21.15	-5	14,743	-0.03%
2019/08/14	22	21.24	7	21.30	21.20	15	14,896	0.10%
2019/08/13	17	21.26	1.6	21.29	21.15	15.5	14,958	0.10%
2019/08/12	11.7	21.48	0	0.00	21.55	11.7	14,659	0.08%
2019/08/08	3.4	22.77	0	0.00	22.80	3.4	14,130	0.02%
2019/08/07	2	22.75	6	22.75	22.70	-4	13,781	-0.03%
2019/08/06	3	22.58	1	22.70	22.80	2	13,633	0.01%
2019/08/05	0	0.00	1	22.95	23.00	-1	13,534	-0.01%
2019/08/02	2	22.93	3.1	22.90	22.95	-1.1	13,376	-0.01%
2019/08/01	9	23.20	0.5	23.15	23.10	8.5	13,283	0.06%
2019/07/31	0.4	23.30	11	23.26	23.40	-10.6	13,181	-0.08%
2019/07/30	0.3	23.20	0	0.00	23.25	0.3	12,971	0.00%
2019/07/29	0.4	23.10	20	23.15	23.10	-19.6	12,951	-0.15%
2019/07/26	2	23.10	22	23.15	23.10	-20	13,022	-0.15%
2019/07/25	1	23.05	10	23.10	23.15	-9	13,305	-0.07%
2019/07/24	1	23.10	0	0.00	23.10	1	13,494	0.01%
2019/07/23	1	23.10	0	0.00	23.10	1	13,579	0.01%
2019/07/19	3	23.10	0	0.00	23.10	3	13,669	0.02%
2019/07/18	0.1	23.05	5	23.05	23.05	-4.9	13,691	-0.04%
2019/07/17	1	22.95	0.7	23.00	23.10	0.3	13,705	0.00%
2019/07/16	0	0.00	5	23.00	23.00	-5	13,557	-0.04%
2019/07/15	0	0.00	6	22.94	22.90	-6	13,661	-0.04%
2019/07/12	2	22.90	0	0.00	22.85	2	13,699	0.01%
2019/07/11	0	0.00	2	22.85	22.90	-2	13,821	-0.01%
2019/07/05	0	0.00	1	22.80	22.85	-1	13,944	-0.01%
2019/07/04	3	22.75	0	0.00	22.80	3	14,021	0.02%
2019/07/03	0	0.00	0.2	22.75	22.75	-0.2	14,147	0.00%
2019/07/02	0	0.00	2	22.65	22.80	-2	14,214	-0.01%
2019/07/01	1.9	22.78	4	22.80	22.75	-2.1	14,227	-0.01%
2019/06/28	2	22.75	1	22.80	22.80	1	14,211	0.01%
2019/06/26	1	22.70	0	0.00	22.70	1	14,310	0.01%
2019/06/25	0	0.00	1	22.70	22.70	-1	14,438	-0.01%
2019/06/24	0.3	22.65	0	0.00	22.70	0.3	14,435	0.00%
2019/06/21	1	22.60	0	0.00	22.50	1	14,485	0.01%
2019/06/19	0	0.00	1	22.70	22.70	-1	14,359	-0.01%
2019/06/18	1	22.20	0	0.00	22.30	1	14,115	0.01%
2019/06/14	1	22.25	0.1	22.20	22.20	0.9	14,344	0.01%
2019/06/13	0	0.00	10	22.00	22.15	-10	14,388	-0.07%
2019/06/12	1	22.00	1	22.20	21.95	0	14,568	0.00%
2019/06/11	5	22.47	1.1	22.30	22.25	3.9	14,295	0.03%
2019/06/10	5	22.66	2	22.65	22.75	3	14,171	0.02%
2019/06/06	2.4	22.64	1	22.65	22.70	1.4	14,044	0.01%
2019/06/05	1	22.50	2	22.63	22.50	-1	13,920	-0.01%
2019/06/04	1.3	22.50	1	22.50	22.60	0.3	13,830	0.00%
2019/06/03	3	22.25	1.7	22.38	22.35	1.3	13,739	0.01%
2019/05/31	1	22.20	0	0.00	22.60	1	13,666	0.01%
2019/05/30	4	22.30	3	22.40	22.45	1	13,369	0.01%
2019/05/29	3	22.13	1	22.10	22.30	2	13,525	0.01%
2019/05/28	1.4	22.13	2	22.05	22.20	-0.6	13,567	0.00%
2019/05/27	6	22.17	0	0.00	22.15	6	13,278	0.05%
2019/05/24	0	0.00	1	22.05	22.10	-1	13,360	-0.01%
2019/05/22	1	21.90	0.4	22.00	21.95	0.6	13,370	0.00%
2019/05/21	0	0.00	20	22.10	22.20	-20	13,414	-0.15%
2019/05/20	0	0.00	2	21.95	21.85	-2	13,181	-0.02%
2019/05/17	2	21.60	0	0.00	21.55	2	13,055	0.02%
2019/05/16	3	21.53	0	0.00	21.50	3	13,093	0.02%
2019/05/14	2	21.40	3	21.42	21.40	-1	13,298	-0.01%
2019/05/13	1	21.55	0	0.00	21.50	1	13,300	0.01%
2019/05/10	4	21.66	2	21.80	21.60	2	13,452	0.01%
2019/05/09	3.6	21.77	0	0.00	21.70	3.6	13,437	0.03%
2019/05/07	0	0.00	3	21.90	21.95	-3	13,383	-0.02%
2019/05/06	5	21.76	0	0.00	21.80	5	13,447	0.04%
2019/05/02	11	22.03	1	22.05	22.00	10	13,187	0.08%
2019/04/29	2	21.78	0	0.00	21.90	2	12,813	0.02%
2019/04/26	1	21.50	58.3	21.60	21.60	-57.3	12,793	-0.45%
2019/04/25	0	0.00	1	21.50	21.60	-1	12,795	-0.01%
2019/04/24	2	21.45	0.1	21.50	21.50	2	12,837	0.02%
2019/04/18	2	21.25	0	0.00	21.35	2	13,089	0.02%
2019/04/17	0	0.00	10	21.30	21.35	-10	13,227	-0.08%
2019/04/16	2	21.30	0	21.30	21.30	2	13,163	0.02%
2019/04/11	2	21.30	0.3	21.30	21.30	1.7	13,060	0.01%
2019/04/09	1	21.20	1	21.15	21.25	0	13,024	0.00%
2019/04/08	1	21.15	4	21.20	21.15	-3	12,939	-0.02%
2019/04/03	1	21.05	0	0.00	21.20	1	12,791	0.01%
2019/04/01	3	21.10	3	21.08	21.10	0	12,738	0.00%
2019/03/29	1	20.95	1	21.05	21.10	0	12,527	0.00%
2019/03/27	0.5	21.10	0	0.00	21.10	0.5	12,282	0.00%
2019/03/26	0	0.00	5	20.96	21.10	-5	12,412	-0.04%
2019/03/25	5	20.94	0	0.00	20.90	5	12,408	0.04%
2019/03/22	1	21.05	4	21.06	21.10	-3	12,398	-0.02%
2019/03/21	2.1	21.00	0	0.00	21.10	2.1	12,367	0.02%
2019/03/20	1	21.00	1	21.00	21.10	0	12,349	0.00%
2019/03/18	2	21.00	0	0.00	21.00	2	12,225	0.02%
2019/03/15	2	20.88	0	0.00	20.85	2	12,204	0.02%
2019/03/14	0	0.00	1	21.00	20.95	-1	12,020	-0.01%
2019/03/12	0	0.00	2	20.95	21.00	-2	12,198	-0.02%
2019/03/08	2	20.85	0.1	20.95	20.85	1.9	12,463	0.02%
2019/03/07	2	20.90	0	0.00	20.95	2	13,755	0.01%
2019/03/06	0	0.00	1	20.90	20.90	-1	13,759	-0.01%
2019/03/05	3	20.80	0	0.00	20.80	3	13,811	0.02%
2019/03/04	37	20.74	0	0.00	20.95	37	13,833	0.27%
2019/02/27	20	20.70	1.3	20.81	20.80	18.7	13,662	0.14%
2019/02/26	4	20.73	3	20.70	20.80	1	13,556	0.01%
2019/02/25	1	20.75	2	20.80	20.80	-1	13,491	-0.01%
2019/02/22	5	20.65	0	0.00	20.80	5	13,473	0.04%
2019/02/21	6	20.60	0	0.00	20.70	6	13,426	0.04%
2019/02/19	1	20.60	10	20.60	20.55	-9	13,330	-0.07%
2019/02/18	3	20.60	0.3	20.65	20.60	2.7	13,292	0.02%
2019/02/15	1	20.55	2	20.58	20.50	-1	13,282	-0.01%
2019/02/14	1	20.65	2	20.70	20.60	-1	13,277	-0.01%
2019/02/13	2	20.60	0	0.00	20.60	2	13,139	0.02%
2019/02/12	1	20.45	5.4	20.58	20.60	-4.4	12,983	-0.03%
2019/02/11	4	20.40	15.1	20.45	20.40	-11.1	13,010	-0.09%
2019/01/30	3	20.38	16	20.40	20.40	-13	12,914	-0.10%
2019/01/29	1	20.30	0	0.00	20.35	1	12,803	0.01%
2019/01/24	0	0.00	0	20.20	20.20	0	12,642	0.00%
2019/01/23	1	20.20	0	0.00	20.10	1	12,812	0.01%
2019/01/21	4	20.14	2	20.20	20.15	2	12,872	0.02%
2019/01/18	1	20.10	3	20.05	20.20	-2	12,918	-0.02%
2019/01/17	1	20.00	0	0.00	20.05	1	13,148	0.01%
2019/01/16	2	20.03	5	20.05	20.00	-3	13,252	-0.02%
2019/01/15	1	20.00	0	0.00	20.15	1	13,330	0.01%
2019/01/14	2	20.05	0	0.00	20.20	2	13,072	0.02%
2019/01/09	0	0.00	8	20.16	20.20	-8	13,208	-0.06%
2019/01/08	1	19.95	0	0.00	19.95	1	13,166	0.01%
2019/01/07	0	0.00	5.8	19.98	20.00	-5.8	13,344	-0.04%
2019/01/03	0	0.00	2	19.90	19.90	-2	14,644	-0.01%
2019/01/02	10	19.76	0	0.00	19.80	10	14,784	0.07%
2018/12/28	5	19.95	2	20.00	20.00	3	14,930	0.02%
2018/12/27	0	0.00	6	19.88	19.85	-6	15,072	-0.04%
2018/12/26	2	19.65	0	0.00	19.70	2	15,158	0.01%
2018/12/24	2	19.65	0	0.00	19.80	2	15,418	0.01%
2018/12/22	2	19.75	0	0.00	19.70	2	15,400	0.01%
2018/12/19	6	19.78	0	0.00	19.90	6	15,710	0.04%
2018/12/18	5	19.74	0	0.00	19.80	5	15,626	0.03%
2018/12/17	10	19.84	1	19.80	19.85	9	15,797	0.06%
2018/12/14	2	19.83	0	0.00	19.95	2	15,718	0.01%
2018/12/13	3	19.90	0	0.00	19.90	3	15,678	0.02%
2018/12/12	6	19.80	5	19.85	19.75	1	15,670	0.01%
2018/12/11	3	19.75	1	19.80	19.75	2	15,534	0.01%
2018/12/10	3	19.80	0	0.00	19.75	3	15,478	0.02%
2018/12/07	1	19.85	0	0.00	19.85	1	15,470	0.01%
2018/12/06	3	19.87	0	0.00	19.90	3	15,479	0.02%
2018/12/05	1	19.95	0	0.00	19.95	1	15,370	0.01%
2018/12/04	2	20.00	0	0.00	20.00	2	15,341	0.01%
2018/12/03	2	20.15	0	0.00	20.05	2	15,249	0.01%
2018/11/30	1	20.10	0	0.00	19.95	1	14,999	0.01%
2018/11/29	2	20.20	0	0.00	20.20	2	13,787	0.01%
2018/11/27	1	20.10	0	0.00	20.35	1	13,689	0.01%
2018/11/26	0	0.00	5	20.35	20.20	-5	13,754	-0.04%
2018/11/23	0	0.00	1	20.30	20.30	-1	13,674	-0.01%
2018/11/20	3	20.40	1	20.45	20.40	2	13,651	0.01%
2018/11/19	1	20.40	0	0.00	20.45	1	13,610	0.01%
2018/11/16	1	20.30	0	0.00	20.40	1	13,653	0.01%
2018/11/15	0	0.00	1	20.15	20.30	-1	13,690	-0.01%
2018/11/14	0	0.00	1.5	20.33	20.40	-1.5	13,744	-0.01%
2018/11/13	1	19.95	0	0.00	20.00	1	13,770	0.01%
2018/11/09	0	0.00	0.1	20.30	20.25	-0.1	13,745	0.00%
2018/11/08	0	0.00	5.7	20.19	20.30	-5.7	13,805	-0.04%
2018/11/07	3	19.95	4	19.99	20.00	-1	13,680	-0.01%
2018/11/06	7	19.76	0	0.00	19.85	7	13,744	0.05%
2018/11/02	4	19.51	5	19.55	19.65	-1	15,174	-0.01%
2018/11/01	5	19.44	0	0.00	19.40	5	15,487	0.03%
2018/10/31	8	19.43	50.5	19.55	19.55	-42.5	15,679	-0.27%
2018/10/30	5	19.30	7	19.39	19.40	-2	15,741	-0.01%
2018/10/29	1	19.30	8	19.35	19.40	-7	15,706	-0.04%
2018/10/26	3	19.40	4	19.45	19.50	-1	15,824	-0.01%
2018/10/25	2	19.30	0	0.00	19.40	2	15,814	0.01%
2018/10/24	8	19.38	5.1	19.30	19.50	3	15,712	0.02%
2018/10/23	8	19.66	0	0.00	19.60	8	15,663	0.05%
2018/10/22	4	19.74	1	19.75	19.90	3	15,776	0.02%
2018/10/19	0	0.00	2	19.70	19.85	-2	15,905	-0.01%
2018/10/17	8	19.83	0	0.00	19.75	8	15,910	0.05%
2018/10/16	5	19.79	5	19.80	19.80	0	15,759	0.00%
2018/10/15	18	19.86	0	0.00	19.80	18	15,581	0.12%
2018/10/12	33.2	19.88	2	19.85	20.10	31.2	15,337	0.20%
2018/10/11	25.7	20.07	1.4	20.25	19.95	24.4	14,895	0.16%
2018/10/09	2	20.50	2	20.50	20.60	0	13,961	0.00%
2018/10/08	2.5	20.56	0	0.00	20.50	2.5	13,803	0.02%
2018/10/05	1	20.40	0	0.00	20.40	1	13,606	0.01%
2018/10/04	1	20.50	0	0.00	20.50	1	13,384	0.01%
2018/10/02	4	20.66	0	0.00	20.60	4	13,181	0.03%
2018/10/01	0	0.00	5	20.85	20.85	-5	13,018	-0.04%
2018/09/28	6	20.82	0	0.00	20.80	6	13,046	0.05%
2018/09/26	1	20.75	0	0.00	20.80	1	12,705	0.01%
2018/09/25	13	20.71	6	20.73	20.80	7	12,703	0.06%
2018/09/21	2	20.65	0	0.00	20.70	2	12,669	0.02%
2018/09/20	0	0.00	0	20.70	20.60	0	12,513	0.00%
2018/09/19	1.9	20.55	0	0.00	20.55	1.9	12,606	0.01%
2018/09/17	0	0.00	1	20.40	20.40	-1	12,752	-0.01%
2018/09/14	1	20.55	0	0.00	20.45	1	12,890	0.01%
2018/09/12	1.3	20.42	0	0.00	20.40	1.3	13,026	0.01%
2018/09/11	2.2	20.36	0	0.00	20.40	2.2	13,095	0.02%
2018/09/10	8	20.34	0	0.00	20.35	8	13,387	0.06%
2018/09/07	1	20.40	0	0.00	20.40	1	13,665	0.01%
2018/09/06	16	20.40	1	20.40	20.50	15	13,713	0.11%
2018/09/05	9	20.36	0	0.00	20.35	9	13,747	0.07%
2018/09/04	3	20.40	0	0.00	20.45	3	13,715	0.02%
2018/09/03	3	20.50	0	0.00	20.50	3	13,686	0.02%
2018/08/31	1	20.40	0	0.00	20.55	1	13,770	0.01%
2018/08/30	1	20.40	2	20.45	20.40	-1	13,775	-0.01%
2018/08/29	0	0.00	1	20.40	20.50	-1	13,910	-0.01%
2018/08/28	0	0.00	1	20.45	20.45	-1	13,931	-0.01%
2018/08/22	0	0.00	0.5	20.60	20.50	-0.5	15,393	0.00%
2018/08/21	6	20.38	0	0.00	20.45	6	15,264	0.04%
2018/08/20	5	20.30	0	0.00	20.35	5	15,243	0.03%
2018/08/16	1.5	20.20	1	20.15	20.15	0.5	15,237	0.00%
2018/08/15	12.6	20.23	6	20.30	20.20	6.6	15,188	0.04%
2018/08/14	7	20.34	0	0.00	20.35	7	15,051	0.05%
2018/08/13	15	20.46	0	0.00	20.40	15	15,029	0.10%
2018/08/10	58	20.42	0	0.00	20.50	58	14,979	0.39%
2018/08/09	13.3	21.39	55	21.38	21.35	-41.7	14,262	-0.29%
2018/08/08	0	0.00	1	21.25	21.30	-1	13,596	-0.01%
2018/08/07	8	21.20	0	0.00	21.25	8	13,425	0.06%
2018/08/06	0	0.00	1	21.15	21.20	-1	13,258	-0.01%
2018/08/03	0	0.00	2	20.98	21.05	-2	13,145	-0.02%
2018/08/02	1	20.95	0	0.00	20.95	1	13,076	0.01%
2018/08/01	1	21.05	1	21.05	21.05	0	12,969	0.00%
2018/07/31	3	20.98	0	0.00	21.05	3	12,901	0.02%
2018/07/30	0	0.00	28	21.00	21.00	-28	12,737	-0.22%
2018/07/26	4	20.80	0	0.00	20.90	4	12,461	0.03%
2018/07/25	1	20.75	0	0.00	20.80	1	12,412	0.01%
2018/07/24	5	20.75	10	20.80	20.85	-5	12,438	-0.04%
2018/07/23	2	20.70	0	0.00	20.75	2	12,613	0.02%
2018/07/18	0	0.00	110	20.73	20.75	-110	12,722	-0.86%	大賣/鉅額交易
2018/07/17	0	0.00	51	20.70	20.60	-51	12,746	-0.40%
2018/07/16	10	20.70	10	20.65	20.60	0	12,769	0.00%
2018/07/13	2	20.55	0	0.00	20.65	2	12,872	0.02%
2018/07/11	2	20.40	0	0.00	20.40	2	12,950	0.02%
2018/07/09	1	20.40	20.1	20.38	20.35	-19.1	13,016	-0.15%
2018/07/06	3	20.18	0	0.00	20.25	3	13,005	0.02%
2018/07/05	0	0.00	1	20.25	20.20	-1	12,962	-0.01%
2018/07/04	1	20.30	0	0.00	20.30	1	13,016	0.01%
2018/07/03	2	20.25	0	0.00	20.20	2	13,139	0.02%
2018/07/02	1	20.30	1	20.35	20.30	0	13,109	0.00%
2018/06/28	0	0.00	5	20.33	20.35	-5	12,928	-0.04%
2018/06/27	2.2	20.40	0	0.00	20.35	2.2	12,830	0.02%
2018/06/20	0	0.00	2	20.60	20.50	-2	12,782	-0.02%
2018/06/19	32	20.44	0	0.00	20.40	32	12,743	0.25%
2018/06/14	17	20.79	0	0.00	20.70	17	12,164	0.14%
2018/06/13	1	20.90	0	0.00	20.90	1	12,149	0.01%
2018/06/12	6	20.96	2	21.05	20.90	4	12,537	0.03%
2018/06/07	0	0.00	6	21.04	21.10	-6	12,728	-0.05%
2018/06/06	1	20.90	4	21.00	21.00	-3	12,734	-0.02%
2018/06/05	0	0.00	1	20.90	20.90	-1	12,607	-0.01%
2018/06/01	2	20.45	4	20.61	20.75	-2	12,550	-0.02%
2018/05/31	5	20.41	11.1	20.56	20.35	-6.1	12,429	-0.05%
2018/05/30	2	20.60	0	0.00	20.55	2	11,583	0.02%
2018/05/25	2	20.75	0	0.00	20.85	2	11,844	0.02%
2018/05/23	4	20.65	3	20.65	20.60	1	12,047	0.01%
2018/05/21	1	20.80	1	20.80	20.80	0	12,281	0.00%
2018/05/18	6	20.79	1	20.80	20.80	5	12,497	0.04%
2018/05/15	0	0.00	33	20.75	20.55	-33	13,080	-0.25%
2018/05/14	0	0.00	4	20.60	20.70	-4	13,806	-0.03%
2018/05/10	0	0.00	5	20.40	20.35	-5	13,823	-0.04%
2018/05/09	10.7	20.30	0	0.00	20.30	10.7	13,841	0.08%
2018/05/07	1	20.30	17.3	20.35	20.30	-16.3	13,992	-0.12%
2018/05/04	10	20.31	2	20.35	20.30	8	13,988	0.06%
2018/05/02	0	0.00	13	20.44	20.45	-13	14,052	-0.09%
2018/04/30	0	0.00	5	20.40	20.40	-5	14,058	-0.04%
2018/04/27	1	20.35	0.1	20.45	20.45	0.9	14,028	0.01%
2018/04/26	0	0.00	1	20.55	20.50	-1	13,954	-0.01%
2018/04/25	0	0.00	2	20.40	20.50	-2	13,979	-0.01%
2018/04/24	0	0.00	1	20.45	20.50	-1	14,070	-0.01%
2018/04/23	0	0.00	6	20.40	20.50	-6	14,225	-0.04%
2018/04/18	1	20.20	0	0.00	20.25	1	14,412	0.01%
2018/04/17	7	20.19	0	0.00	20.25	7	14,531	0.05%
2018/04/16	4	20.25	0	0.00	20.25	4	14,616	0.03%
2018/04/13	13	20.27	0	0.00	20.30	13	14,736	0.09%
2018/04/12	3	20.25	0	0.00	20.35	3	14,991	0.02%
2018/04/11	3	20.30	0	0.00	20.30	3	15,149	0.02%
2018/04/09	5	20.14	0	0.00	20.20	5	15,205	0.03%
2018/04/02	2	20.25	0.5	20.30	20.25	1.6	15,180	0.01%
2018/03/28	0	0.00	1	20.15	20.20	-1	14,917	-0.01%
2018/03/27	0	0.00	34	20.10	20.20	-34	14,848	-0.23%
2018/03/26	9	19.96	1	20.05	20.05	8	14,743	0.05%
2018/03/23	0	0.00	2	20.03	20.05	-2	14,680	-0.01%
2018/03/21	0	0.00	0.6	20.10	20.10	-0.6	14,523	0.00%
2018/03/20	5	20.15	1	20.10	20.10	4	14,697	0.03%
2018/03/19	5	20.10	0	0.00	20.20	5	14,759	0.03%
2018/03/16	0	0.00	2	20.15	20.15	-2	14,755	-0.01%
2018/03/15	2	20.05	5	20.10	20.05	-3	14,458	-0.02%
2018/03/13	0	0.00	10	20.15	20.15	-10	14,528	-0.07%
2018/03/09	3	19.97	1	20.00	20.00	2	14,647	0.01%
2018/03/07	1	19.85	0	0.00	19.85	1	14,827	0.01%
2018/03/06	8	19.90	0	0.00	19.95	8	14,871	0.05%
2018/03/05	1	19.85	0	0.00	19.80	1	15,202	0.01%
2018/03/02	8	19.76	0	0.00	19.80	8	15,164	0.05%
2018/03/01	3	20.02	0	0.00	19.95	3	15,094	0.02%
2018/02/27	10	20.07	0	0.00	20.00	10	15,014	0.07%
2018/02/26	1.5	20.07	3	20.05	20.10	-1.5	14,821	-0.01%
2018/02/23	2	19.95	77	19.93	19.90	-75	14,730	-0.51%
2018/02/22	6	19.67	0	0.00	19.85	6	14,828	0.04%
2018/02/21	1	19.70	0	0.00	19.75	1	14,934	0.01%
2018/02/12	12	19.45	0	0.00	19.45	12	14,828	0.08%
2018/02/09	31	19.47	1	19.45	19.45	30	14,731	0.20%
2018/02/08	2	19.70	0	0.00	19.70	2	14,738	0.01%
2018/02/07	15	19.68	0	0.00	19.65	15	14,846	0.10%
2018/02/06	56	19.64	25	19.50	19.50	31	14,673	0.21%
2018/02/02	1	20.15	101	20.15	20.15	-100	13,758	-0.73%	大賣/
2018/02/01	1	20.15	0	0.00	20.15	1	13,744	0.01%
2018/01/31	2	20.03	0	0.00	20.15	2	13,795	0.01%
2018/01/30	2	20.08	5	20.11	20.05	-3	13,776	-0.02%
2018/01/29	6	20.10	40	20.10	20.20	-34	13,903	-0.24%
2018/01/26	1	20.10	2	20.10	20.05	-1	14,056	-0.01%
2018/01/25	0	0.00	4	20.00	20.10	-4	14,021	-0.03%
2018/01/24	0	0.00	4	20.00	20.00	-4	14,001	-0.03%
2018/01/23	1	19.95	4.9	19.97	20.00	-3.9	14,034	-0.03%
2018/01/22	4	19.96	7	20.01	20.00	-3	14,205	-0.02%
2018/01/19	10	20.00	6	20.03	20.05	4	14,874	0.03%
2018/01/18	8	20.05	1	20.05	20.05	7	15,315	0.05%
2018/01/17	21	20.00	5	20.00	20.05	16	15,281	0.10%
2018/01/16	21	20.00	1	20.00	20.00	20	15,215	0.13%
2018/01/15	1	20.00	1.2	19.91	20.00	-0.1	15,109	0.00%
2018/01/12	0.5	19.85	9	19.84	19.85	-8.5	15,158	-0.06%
2018/01/11	1	19.80	4	19.80	19.85	-3	15,111	-0.02%
2018/01/10	4	19.81	0	0.00	19.85	4	15,259	0.03%
2018/01/09	1.3	19.85	4	19.85	19.85	-2.7	15,173	-0.02%
2018/01/08	2	19.70	23.6	19.72	19.85	-21.6	15,307	-0.14%
2018/01/05	0	0.00	0.4	19.70	19.70	-0.4	15,164	0.00%
2018/01/04	0.2	19.60	0	0.00	19.60	0.2	15,330	0.00%
2018/01/03	0	0.00	1	19.55	19.55	-1	15,580	-0.01%
2018/01/02	1	19.50	0	0.00	19.55	1	15,625	0.01%