第一金 (2892)-元大-福營券商分點個股進出

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
27.40
漲跌
▲0.05
漲幅
+0.18%
成交量
8,536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－元大-福營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-福營券商分點個股進出
元大-福營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	10	27.45	0	0.00	27.35	10	13,648	0.07%
2024/04/30	0.1	27.45	100	27.45	27.35	-99.9	13,538	-0.74%
2024/04/29	2	27.13	12	27.19	27.50	-10	13,486	-0.07%
2024/04/26	0	0.00	0.1	27.05	26.95	-0.1	13,225	0.00%
2024/04/25	1	26.90	0.1	26.97	26.90	0.9	13,260	0.01%
2024/04/24	0	0.00	75.5	27.20	27.20	-75.5	13,199	-0.57%
2024/04/19	34	26.78	0	0.00	26.65	34	13,683	0.25%
2024/04/18	1	26.90	0.3	27.00	26.90	0.7	13,366	0.01%
2024/04/17	1	26.80	1	26.90	26.90	0	13,304	0.00%
2024/04/16	9.7	26.83	5.6	26.84	26.75	4.1	13,255	0.03%
2024/04/15	1	27.30	49	27.20	27.20	-48	12,912	-0.37%
2024/04/12	3	27.27	0	0.00	27.35	3	12,922	0.02%
2024/04/11	2	27.35	4	27.43	27.45	-2	12,870	-0.02%
2024/04/10	1.6	27.49	2	27.60	27.50	-0.4	12,862	0.00%
2024/04/09	4	27.45	0	0.00	27.55	4	12,897	0.03%
2024/04/03	7.5	27.30	0	27.45	27.15	7.5	12,931	0.06%
2024/04/02	2	27.65	24.4	27.68	27.75	-22.4	12,738	-0.18%
2024/04/01	0.2	27.75	13.2	27.89	27.75	-13	12,763	-0.10%
2024/03/29	100.3	27.75	1	27.75	27.70	99.3	12,727	0.78%
2024/03/28	1.1	27.55	0	0.00	27.60	1.1	12,575	0.01%
2024/03/27	27	27.70	4	27.75	27.70	23	12,472	0.18%
2024/03/26	0.2	27.68	108	27.70	27.80	-107.9	12,502	-0.86%	大賣/鉅額交易
2024/03/25	0	0.00	2	27.63	27.70	-2	12,610	-0.02%
2024/03/22	0.2	27.50	4	27.53	27.60	-3.8	12,632	-0.03%
2024/03/21	0	0.00	3.3	27.43	27.55	-3.3	12,499	-0.03%
2024/03/20	0.1	27.30	5.7	27.31	27.20	-5.6	12,578	-0.04%
2024/03/18	31	27.35	2.3	27.50	27.45	28.7	12,439	0.23%
2024/03/15	1	27.45	10.2	27.45	27.60	-9.2	12,363	-0.07%
2024/03/14	0	0.00	3	27.60	27.65	-3	11,837	-0.03%
2024/03/13	0.3	27.10	0	0.00	27.25	0.3	11,503	0.00%
2024/03/12	2	27.00	1.7	27.05	27.05	0.3	11,330	0.00%
2024/03/11	1	27.10	3	27.10	27.05	-2	11,319	-0.02%
2024/03/08	0.1	27.10	16	27.15	27.10	-15.9	11,310	-0.14%
2024/03/07	1.7	27.01	0	0.00	27.00	1.7	11,333	0.01%
2024/03/06	3.3	27.07	0.3	27.10	27.10	3	11,411	0.03%
2024/03/05	15.3	26.91	1.5	27.00	26.90	13.8	11,789	0.12%
2024/03/04	2	26.98	15.7	26.95	26.95	-13.7	11,792	-0.12%
2024/03/01	0.2	27.05	0	0.00	27.05	0.2	11,812	0.00%
2024/02/29	10.2	26.90	0	0.00	27.10	10.2	11,947	0.09%
2024/02/27	3	26.93	0	0.00	26.90	3	11,741	0.03%
2024/02/26	3.2	26.96	0	0.00	26.90	3.2	11,702	0.03%
2024/02/22	0	0.00	1	27.25	27.25	-1	11,877	-0.01%
2024/02/21	0.2	27.20	0	0.00	27.20	0.2	11,862	0.00%
2024/02/20	0.1	27.35	14.3	27.35	27.40	-14.2	11,915	-0.12%
2024/02/19	1.8	27.17	1	27.25	27.20	0.8	12,068	0.01%
2024/02/16	1	26.75	0	0.00	26.85	1	12,124	0.01%
2024/02/15	0.1	26.95	0	0.00	26.75	0.1	12,089	0.00%
2024/02/02	0	0.00	0.1	26.95	27.00	-0.1	11,830	0.00%
2024/02/01	0	0.00	11	26.76	26.90	-11	11,822	-0.09%
2024/01/30	5.2	26.61	10	26.55	26.50	-4.8	11,655	-0.04%
2024/01/29	100	26.85	1	26.80	26.80	99	11,718	0.84%
2024/01/26	0	0.00	1	26.75	26.85	-1	11,764	-0.01%
2024/01/22	6	26.46	0.8	26.60	26.40	5.2	11,756	0.04%
2024/01/19	2	26.43	0	0.00	26.45	2	11,730	0.02%
2024/01/18	6	26.27	0	0.00	26.20	6	11,764	0.05%
2024/01/17	26	26.27	3.5	26.31	26.10	22.5	11,754	0.19%
2024/01/16	27.1	26.59	1.1	26.51	26.50	26.1	11,459	0.23%
2024/01/15	23.5	26.90	4	26.95	26.80	19.5	11,258	0.17%
2024/01/12	1.3	26.92	0	27.05	26.90	1.3	11,395	0.01%
2024/01/11	0	0.00	1.2	27.06	27.05	-1.2	11,438	-0.01%
2024/01/10	2	26.90	2	27.00	26.90	0	11,439	0.00%
2024/01/09	2	27.10	5	27.15	27.05	-3	11,468	-0.03%
2024/01/08	0	0.00	2	27.30	27.25	-2	11,481	-0.02%
2024/01/05	0	0.00	0.6	27.23	27.00	-0.6	11,476	-0.01%
2024/01/04	0	0.00	4.4	27.11	27.00	-4.4	11,549	-0.04%
2024/01/03	6	26.91	0	0.00	27.00	6	11,752	0.05%
2024/01/02	2	27.30	30.2	27.40	27.25	-28.2	11,700	-0.24%
2023/12/29	11	27.40	3.1	27.35	27.40	7.9	11,710	0.07%
2023/12/28	11	27.34	1	27.35	27.45	10	11,986	0.08%
2023/12/27	10	27.15	1	27.15	27.20	9	11,954	0.08%
2023/12/25	2	26.80	0.1	26.85	26.85	1.8	11,980	0.02%
2023/12/22	6.1	26.76	0.6	26.90	26.75	5.5	12,098	0.05%
2023/12/21	3	26.73	0	0.00	26.80	3	12,206	0.02%
2023/12/20	12.2	26.95	0	0.00	26.90	12.2	12,190	0.10%
2023/12/19	8	27.23	0	0.00	27.20	8	12,031	0.07%
2023/12/18	2	27.38	1	27.50	27.50	1	12,109	0.01%
2023/12/15	2.3	27.55	1.5	27.47	27.35	0.8	12,182	0.01%
2023/12/14	0	0.00	0	27.60	27.60	0	11,961	0.00%
2023/12/13	1.4	27.38	1.5	27.40	27.40	-0.1	11,858	0.00%
2023/12/12	3	27.50	0	0.00	27.50	3	12,137	0.02%
2023/12/11	5	27.50	0	0.00	27.55	5	12,210	0.04%
2023/12/08	6	27.50	0	0.00	27.60	6	12,224	0.05%
2023/12/07	0.5	27.50	0	0.00	27.45	0.5	12,328	0.00%
2023/12/04	5	27.45	0	0.00	27.35	5	12,220	0.04%
2023/12/01	8.5	27.48	0.2	27.45	27.35	8.4	12,174	0.07%
2023/11/30	10	27.70	0	0.00	27.70	10	12,014	0.08%
2023/11/29	0	0.00	12	27.75	27.50	-12	11,585	-0.10%
2023/11/28	0.1	27.80	4	27.90	27.60	-3.9	11,458	-0.03%
2023/11/27	1.4	27.58	1	27.90	27.45	0.4	11,698	0.00%
2023/11/24	1	27.65	2	27.80	27.65	-1	11,623	-0.01%
2023/11/22	0.2	27.70	4	27.75	27.70	-3.8	11,480	-0.03%
2023/11/21	10	27.75	5.6	27.78	27.85	4.4	11,594	0.04%
2023/11/20	9.2	27.33	1	27.35	27.45	8.2	11,446	0.07%
2023/11/17	1	27.50	2	27.60	27.55	-1	11,503	-0.01%
2023/11/16	0	0.00	6.1	27.35	27.50	-6.1	11,395	-0.05%
2023/11/15	11	27.10	6.9	27.09	27.15	4.1	11,271	0.04%
2023/11/14	1.7	26.93	0	0.00	26.95	1.7	11,277	0.01%
2023/11/13	0.2	26.90	0.1	26.85	26.90	0.1	11,486	0.00%
2023/11/10	0	0.00	2	26.90	26.85	-2	11,695	-0.02%
2023/11/08	0	0.00	2	26.90	26.85	-2	12,160	-0.02%
2023/11/07	0	0.00	4	26.83	26.85	-4	12,848	-0.03%
2023/11/06	0.2	26.85	14	26.78	26.90	-13.8	13,334	-0.10%
2023/11/03	1	26.60	3	26.55	26.70	-2	13,520	-0.01%
2023/11/02	1	26.40	0	0.00	26.35	1	13,641	0.01%
2023/11/01	2.2	26.01	0	0.00	26.15	2.2	13,861	0.02%
2023/10/31	0.8	26.00	0	0.00	25.90	0.8	14,169	0.01%
2023/10/30	11.3	25.95	0	0.00	25.90	11.3	14,466	0.08%
2023/10/27	2	25.95	0.1	26.20	26.00	1.9	14,522	0.01%
2023/10/26	6.3	25.85	9	25.85	25.85	-2.7	14,678	-0.02%
2023/10/25	3	25.98	2	26.00	25.95	1	14,611	0.01%
2023/10/24	13	26.08	0	0.00	26.00	13	14,735	0.09%
2023/10/23	8	26.11	0	26.15	26.00	8	14,869	0.05%
2023/10/20	5.1	26.10	0	26.20	26.20	5.1	14,880	0.03%
2023/10/19	16.5	26.45	0	0.00	26.40	16.5	14,692	0.11%
2023/10/18	1.1	26.61	21	26.65	26.70	-19.9	14,710	-0.14%
2023/10/17	1	26.55	0	0.00	26.65	1	14,709	0.01%
2023/10/16	0.4	26.71	0	0.00	26.75	0.4	14,736	0.00%
2023/10/13	1	26.80	0	0.00	26.70	1	14,838	0.01%
2023/10/12	0	0.00	2	26.95	27.00	-2	14,904	-0.01%
2023/10/11	1	26.50	0.4	26.60	26.85	0.6	14,925	0.00%
2023/10/06	1	26.20	2	26.30	26.55	-1	14,759	-0.01%
2023/10/05	3.4	26.13	0	26.20	26.20	3.4	14,787	0.02%
2023/10/04	14.4	26.06	1	26.00	26.00	13.4	14,770	0.09%
2023/10/03	0.3	26.52	0	0.00	26.40	0.3	14,554	0.00%
2023/10/02	1	26.50	0.1	26.63	26.55	0.9	14,675	0.01%
2023/09/28	2.6	26.50	2	26.55	26.55	0.6	14,899	0.00%
2023/09/27	1.8	26.49	0	0.00	26.50	1.8	14,900	0.01%
2023/09/26	10.4	26.55	0	0.00	26.55	10.4	14,850	0.07%
2023/09/25	1	26.65	1.8	26.85	26.90	-0.8	14,744	-0.01%
2023/09/22	11	26.54	5	26.60	26.65	6	14,802	0.04%
2023/09/21	6	26.62	2	26.60	26.55	4	14,822	0.03%
2023/09/20	0.8	26.96	0	0.00	27.00	0.8	14,912	0.01%
2023/09/19	4.6	27.01	2	27.00	27.10	2.6	14,854	0.02%
2023/09/18	0.5	27.00	0	0.00	27.00	0.5	14,960	0.00%
2023/09/15	8.6	26.94	4	26.98	26.90	4.6	15,054	0.03%
2023/09/14	1	26.85	8	26.99	27.10	-7	14,807	-0.05%
2023/09/13	0.2	26.75	0	0.00	26.75	0.2	14,706	0.00%
2023/09/12	10.5	26.61	0	0.00	26.75	10.5	14,916	0.07%
2023/09/11	0	0.00	1	26.60	26.60	-1	14,954	-0.01%
2023/09/08	2	26.55	0	0.00	26.55	2	14,958	0.01%
2023/09/07	0	0.00	3	26.47	26.45	-3	15,063	-0.02%
2023/09/06	2.2	26.46	2	26.50	26.40	0.2	15,125	0.00%
2023/09/05	8.2	26.58	0	0.00	26.60	8.2	15,065	0.05%
2023/09/04	3.1	26.52	0.5	26.70	26.60	2.6	15,105	0.02%
2023/09/01	5.1	26.50	2.1	26.50	26.45	3	15,193	0.02%
2023/08/31	12.1	26.47	20	26.55	26.30	-7.9	15,220	-0.05%
2023/08/30	1	26.75	20	26.65	26.70	-19	14,856	-0.13%
2023/08/29	43	26.60	2	26.70	26.70	41	14,995	0.27%
2023/08/28	1.1	26.47	0	0.00	26.55	1.1	15,349	0.01%
2023/08/25	2.2	26.46	0	26.55	26.25	2.2	16,008	0.01%
2023/08/24	1.1	26.50	15	26.48	26.45	-13.9	16,016	-0.09%
2023/08/23	1.1	26.36	55	26.30	26.30	-53.9	15,980	-0.34%
2023/08/22	6.5	26.21	0	0.00	26.25	6.5	15,982	0.04%
2023/08/21	4.1	26.25	30	26.25	26.25	-26	16,085	-0.16%
2023/08/18	11.4	26.23	21	26.45	26.20	-9.6	16,093	-0.06%
2023/08/17	9.7	25.98	0	0.00	26.10	9.7	16,002	0.06%
2023/08/16	19.5	26.18	0	0.00	26.10	19.5	15,857	0.12%
2023/08/15	29.9	26.68	6	26.55	26.50	23.9	15,730	0.15%
2023/08/14	3.2	26.79	0	0.00	26.85	3.2	15,664	0.02%
2023/08/11	22.6	27.39	1	27.75	27.20	21.6	15,622	0.14%
2023/08/10	203	29.11	2	29.18	29.25	201	14,981	1.34%	大買/鉅額交易
2023/08/09	120	29.05	0	0.00	29.15	120	14,518	0.83%	大買/鉅額交易
2023/08/08	53	28.95	0	0.00	28.85	53	14,259	0.37%
2023/08/04	3.1	28.81	0	0.00	28.75	3.1	13,884	0.02%
2023/08/02	2.2	28.88	1	29.05	28.90	1.2	13,674	0.01%
2023/08/01	101	29.08	5	29.15	29.25	96	13,459	0.71%	大買/
2023/07/31	0	0.00	3	29.15	29.05	-3	13,406	-0.02%
2023/07/27	50	28.75	0	0.00	28.70	50	13,514	0.37%
2023/07/26	0	0.00	5	28.59	28.70	-5	13,506	-0.04%
2023/07/25	0	0.00	5	28.27	28.35	-5	13,371	-0.04%
2023/07/24	2	28.05	0	0.00	28.05	2	13,347	0.01%
2023/07/21	0	0.00	1	28.35	28.20	-1	13,466	-0.01%
2023/07/20	0	0.00	4	28.30	28.30	-4	13,569	-0.03%
2023/07/19	1.1	28.15	12	28.15	28.15	-11	13,525	-0.08%
2023/07/18	6.2	28.42	10	28.35	28.30	-3.8	13,445	-0.03%
2023/07/17	5.4	28.22	6.1	28.25	28.25	-0.7	13,284	-0.01%
2023/07/14	0	0.00	6.6	28.02	28.15	-6.6	13,188	-0.05%
2023/07/13	25	27.95	1.1	27.95	27.90	23.9	13,078	0.18%
2023/07/12	1	27.85	3	27.85	27.90	-2	13,048	-0.02%
2023/07/11	3	27.62	2	27.78	27.80	1	13,029	0.01%
2023/07/10	7.1	27.24	1.1	27.36	27.30	6	12,990	0.05%
2023/07/07	5.2	27.19	0	0.00	27.20	5.2	12,914	0.04%
2023/07/06	7.1	27.49	0	0.00	27.40	7.1	12,789	0.06%
2023/07/05	1	27.75	0	0.00	27.80	1	12,500	0.01%
2023/07/04	5.1	27.75	1	27.80	27.80	4.1	12,439	0.03%
2023/07/03	5	27.73	0.1	27.80	27.70	4.9	12,482	0.04%
2023/06/30	1	27.60	0.5	27.80	27.65	0.5	12,546	0.00%
2023/06/29	20	27.65	0.2	27.75	27.70	19.8	12,489	0.16%
2023/06/27	0	0.00	2	27.85	27.70	-2	12,251	-0.02%
2023/06/21	0	0.00	0.2	27.85	27.90	-0.2	12,181	0.00%
2023/06/20	0.2	27.85	1	27.85	27.80	-0.8	12,192	-0.01%
2023/06/19	0	27.70	0.2	27.70	27.80	-0.2	12,148	0.00%
2023/06/16	0	27.85	0	0.00	27.60	0	12,157	0.00%
2023/06/15	8.4	27.70	0	0.00	27.70	8.4	12,060	0.07%
2023/06/14	0	27.90	0	0.00	27.85	0	12,098	0.00%
2023/06/13	2	27.90	2.2	28.00	27.90	-0.2	12,293	0.00%
2023/06/12	1	27.90	17	28.00	27.90	-16	12,397	-0.13%
2023/06/09	16	27.96	0.2	27.95	27.95	15.8	12,589	0.13%
2023/06/08	5	27.95	0	0.00	27.95	5	12,812	0.04%
2023/06/07	5.3	27.80	2	27.85	27.90	3.3	12,920	0.03%
2023/06/02	2	27.68	5.2	27.65	27.60	-3.2	12,869	-0.02%
2023/06/01	6	27.63	0	0.00	27.65	6	12,829	0.05%
2023/05/31	2	27.90	0	0.00	28.10	2	12,634	0.02%
2023/05/30	0	0.00	3	27.93	28.10	-3	12,213	-0.02%
2023/05/29	0	0.00	7	28.00	28.00	-7	12,487	-0.06%
2023/05/25	3	27.75	1	27.70	27.75	2	13,228	0.02%
2023/05/24	3.7	27.82	0	0.00	28.00	3.7	13,321	0.03%
2023/05/23	0	0.00	0.2	28.05	28.15	-0.2	13,239	0.00%
2023/05/22	0	0.00	4	28.00	28.00	-4	13,275	-0.03%
2023/05/19	0	0.00	2	27.98	28.10	-2	13,337	-0.01%
2023/05/18	0	0.00	14.8	27.98	28.05	-14.8	13,359	-0.11%
2023/05/17	1	27.55	0	0.00	27.90	1	13,333	0.01%
2023/05/16	0.3	27.55	2	27.50	27.55	-1.7	13,251	-0.01%
2023/05/12	0	0.00	0	27.40	27.25	0	13,371	0.00%
2023/05/10	1.6	27.52	0	0.00	27.50	1.6	13,390	0.01%
2023/05/09	0	0.00	50	27.40	27.55	-50	13,446	-0.37%
2023/05/08	0	27.25	1.1	27.40	27.40	-1.1	13,541	-0.01%
2023/05/04	3.1	26.95	1	26.95	27.05	2.1	13,797	0.02%
2023/05/03	14.1	26.95	5.2	27.00	26.95	8.9	13,896	0.06%
2023/05/02	0	0.00	1	27.20	27.20	-1	14,475	-0.01%
2023/04/28	0	0.00	2	27.05	27.10	-2	15,051	-0.01%
2023/04/27	50	26.95	2	27.00	27.00	48	15,111	0.32%
2023/04/26	0	0.00	3	27.02	27.05	-3	15,197	-0.02%
2023/04/25	0	0.00	9	26.98	26.90	-9	15,143	-0.06%
2023/04/20	0	0.00	11	26.80	26.80	-11	15,606	-0.07%
2023/04/19	0.1	26.90	2	26.90	26.85	-1.9	15,900	-0.01%
2023/04/18	0	0.00	1	26.75	26.90	-1	15,936	-0.01%
2023/04/17	1	26.85	0	0.00	26.75	1	16,033	0.01%
2023/04/14	0.1	26.70	2	26.65	26.85	-1.9	16,040	-0.01%
2023/04/13	1.9	26.75	0	0.00	26.75	1.9	16,146	0.01%
2023/04/12	0.3	26.65	2.1	26.65	26.70	-1.8	16,240	-0.01%
2023/04/10	3	26.50	47	26.50	26.55	-44	16,346	-0.27%
2023/04/06	0	0.00	1	26.55	26.60	-1	16,385	-0.01%
2023/03/28	1	26.25	2	26.40	26.25	-1	16,262	-0.01%
2023/03/23	0	0.00	1	26.30	26.40	-1	16,490	-0.01%
2023/03/22	11	26.14	5.1	26.20	26.20	5.9	16,504	0.04%
2023/03/21	4.1	25.91	0	0.00	25.85	4.1	16,642	0.02%
2023/03/20	6.2	25.53	0	0.00	25.65	6.2	16,642	0.04%
2023/03/17	95	25.85	4	25.90	25.80	91	16,569	0.55%
2023/03/16	11.9	25.74	0.1	25.85	25.80	11.8	16,434	0.07%
2023/03/15	4.3	26.06	3	25.95	25.90	1.3	16,402	0.01%
2023/03/14	9.4	26.03	5	26.00	26.00	4.4	16,502	0.03%
2023/03/13	3.5	26.24	0	26.35	26.25	3.5	16,301	0.02%
2023/03/10	2.4	26.38	0.2	26.40	26.35	2.2	16,140	0.01%
2023/03/09	2	26.60	0	0.00	26.65	2	16,124	0.01%
2023/03/08	1	26.70	0	0.00	26.75	1	16,685	0.01%
2023/03/07	0	0.00	1	26.60	26.70	-1	16,765	-0.01%
2023/03/06	1.4	26.39	10	26.49	26.45	-8.6	16,949	-0.05%
2023/03/03	1	26.30	1	26.40	26.35	0	16,939	0.00%
2023/03/02	4.3	26.33	0	0.00	26.30	4.3	16,937	0.03%
2023/03/01	5.2	26.52	0	0.00	26.60	5.2	16,798	0.03%
2023/02/24	18	26.99	3	26.95	26.80	15	16,412	0.09%
2023/02/23	0	0.00	3	27.05	27.05	-3	15,735	-0.02%
2023/02/22	11	26.92	3.8	26.77	26.95	7.2	15,670	0.05%
2023/02/21	14	26.73	0.1	26.75	26.70	13.9	15,499	0.09%
2023/02/20	1	26.75	0	0.00	26.75	1	15,648	0.01%
2023/02/17	1	26.50	1	26.55	26.50	0	15,627	0.00%
2023/02/16	0	0.00	7	26.61	26.55	-7	15,691	-0.04%
2023/02/15	4	26.51	0	0.00	26.45	4	15,819	0.03%
2023/02/13	24	26.35	10.1	26.50	26.60	13.9	15,693	0.09%
2023/02/10	0	26.33	0	0.00	26.35	0	15,634	0.00%
2023/02/09	2	26.10	0	0.00	26.15	2	15,601	0.01%
2023/02/08	13.2	26.11	0	0.00	26.10	13.2	15,647	0.08%
2023/02/07	5.1	26.15	0	0.00	26.10	5.1	15,721	0.03%
2023/02/06	1	26.05	1	26.10	26.05	0	15,680	0.00%
2023/02/03	3	26.17	0	0.00	26.20	3	15,560	0.02%
2023/02/02	5	26.10	0	0.00	26.15	5	15,462	0.03%
2023/02/01	3.1	26.20	1.3	26.26	26.30	1.8	15,246	0.01%
2023/01/31	12.3	26.29	0	0.00	26.10	12.3	15,176	0.08%
2023/01/30	4	26.58	1	26.55	26.90	3	14,530	0.02%
2023/01/17	0	0.00	50	26.80	26.75	-50	14,000	-0.36%
2023/01/16	6	26.61	0	0.00	26.70	6	14,044	0.04%
2023/01/13	0	0.00	1	26.60	26.45	-1	14,017	-0.01%
2023/01/12	3.2	26.50	0	0.00	26.45	3.2	14,308	0.02%
2023/01/11	2.1	26.85	0	0.00	26.80	2.1	14,215	0.01%
2023/01/10	4	26.90	0	0.00	27.10	4	14,050	0.03%
2023/01/09	0	0.00	7	26.97	27.00	-7	14,075	-0.05%
2023/01/06	0.9	26.50	0	0.00	26.50	0.9	13,996	0.01%
2023/01/04	0	0.00	1	26.25	26.25	-1	14,219	-0.01%
2022/12/30	0	0.00	3	26.52	26.50	-3	14,499	-0.02%
2022/12/29	0.1	26.15	0	0.00	26.10	0.1	14,570	0.00%
2022/12/28	1.1	26.26	0	26.35	26.25	1.1	14,600	0.01%
2022/12/27	0	0.00	1	26.50	26.50	-1	14,844	-0.01%
2022/12/26	0	0.00	2.1	26.35	26.40	-2.1	15,067	-0.01%
2022/12/23	0.1	26.30	0.2	26.25	26.30	0	15,320	0.00%
2022/12/22	2	26.35	0	0.00	26.40	2	15,528	0.01%
2022/12/21	0.1	26.30	0	0.00	26.30	0.1	15,797	0.00%
2022/12/20	0	0.00	2.1	26.40	26.30	-2.1	15,983	-0.01%
2022/12/19	0.1	26.20	0.1	26.30	26.30	0	16,092	0.00%
2022/12/16	0.1	26.25	0	0.00	26.20	0.1	16,053	0.00%
2022/12/15	0.2	26.35	1	26.35	26.40	-0.8	16,007	0.00%
2022/12/14	0.1	26.30	7	26.40	26.35	-7	16,169	-0.04%
2022/12/13	23.1	26.00	0	0.00	26.00	23.1	16,162	0.14%
2022/12/08	0.1	26.15	0	0.00	26.30	0.1	16,548	0.00%
2022/12/07	2	26.15	53.1	26.44	26.15	-51.1	16,571	-0.31%
2022/12/06	3	26.10	0	0.00	25.90	3	16,461	0.02%
2022/12/05	0	0.00	1	25.85	25.90	-1	16,290	-0.01%
2022/12/01	0	0.00	0.2	26.20	26.20	-0.2	16,286	0.00%
2022/11/30	2	26.15	3	26.30	26.20	-1	16,261	-0.01%
2022/11/29	0	0.00	2	26.00	26.20	-2	15,636	-0.01%
2022/11/28	3	25.53	0	0.00	25.85	3	15,494	0.02%
2022/11/25	0	25.65	4	25.70	25.90	-4	15,448	-0.03%
2022/11/24	0.6	25.50	0	0.00	25.60	0.6	15,343	0.00%
2022/11/21	1.1	25.30	0	0.00	25.35	1.1	15,132	0.01%
2022/11/18	14	25.24	0	0.00	25.30	14	15,085	0.09%
2022/11/16	0.1	25.62	0	0.00	25.70	0.1	15,010	0.00%
2022/11/15	1.1	25.61	0.1	25.85	25.90	1	14,833	0.01%
2022/11/14	1	25.85	16.1	25.85	25.80	-15.1	14,741	-0.10%
2022/11/11	1	25.80	0	25.80	25.90	1	14,501	0.01%
2022/11/10	1	25.20	0	0.00	25.15	1	14,332	0.01%
2022/11/09	1.2	25.26	0	0.00	25.30	1.2	14,352	0.01%
2022/11/08	0	0.00	11	25.10	25.10	-11	14,290	-0.08%
2022/11/07	4	24.89	0	0.00	24.95	4	14,254	0.03%
2022/11/04	3.2	24.56	0	0.00	24.95	3.2	14,308	0.02%
2022/11/03	1	24.40	0	0.00	24.55	1	14,262	0.01%
2022/11/02	4.8	24.76	0	0.00	24.75	4.8	14,218	0.03%
2022/11/01	1	24.75	0	0.00	24.90	1	14,409	0.01%
2022/10/31	10.3	24.80	0	0.00	24.75	10.3	14,436	0.07%
2022/10/27	4.2	24.78	1.2	24.64	24.60	3	14,850	0.02%
2022/10/26	1.2	24.94	0	0.00	24.85	1.2	14,932	0.01%
2022/10/25	3	24.33	0	0.00	24.75	3	14,979	0.02%
2022/10/24	1	24.20	0.5	24.42	24.50	0.5	15,161	0.00%
2022/10/21	1.1	24.10	41.5	24.12	24.15	-40.5	15,163	-0.27%
2022/10/20	3	23.17	106	23.20	23.75	-103	15,189	-0.68%	大賣/鉅額交易
2022/10/19	14.3	23.87	5.4	24.06	23.75	8.9	14,930	0.06%
2022/10/18	20	24.05	0	0.00	24.05	20	14,910	0.13%
2022/10/17	2.1	24.01	2.2	24.08	24.00	-0.1	14,972	0.00%
2022/10/14	1	24.70	0.1	24.50	24.45	0.9	14,912	0.01%
2022/10/13	5.4	24.44	0	0.00	24.55	5.4	14,869	0.04%
2022/10/12	0	0.00	1	25.00	25.15	-1	14,573	-0.01%
2022/10/11	1.2	24.93	1	25.05	25.00	0.2	14,633	0.00%
2022/10/07	2.8	25.47	0	0.00	25.50	2.8	14,359	0.02%
2022/10/06	0.1	25.65	0	0.00	25.80	0.1	14,317	0.00%
2022/10/05	2	25.58	6.4	25.51	25.45	-4.4	14,397	-0.03%
2022/10/04	7.3	25.49	10.9	25.69	25.55	-3.6	14,411	-0.02%
2022/10/03	2.1	25.60	11	25.60	25.65	-8.9	14,232	-0.06%
2022/09/30	0.1	26.20	20	26.15	26.00	-19.9	14,164	-0.14%
2022/09/29	3	26.25	0	0.00	26.35	3	14,154	0.02%
2022/09/28	4.3	26.36	17.4	26.43	26.35	-13.1	14,075	-0.09%
2022/09/26	3.2	26.37	0	0.00	26.25	3.2	13,928	0.02%
2022/09/23	0	0.00	1	26.65	26.65	-1	14,030	-0.01%
2022/09/22	2.7	26.39	0	0.00	26.50	2.7	14,280	0.02%
2022/09/21	0	0.00	2.2	26.80	26.75	-2.2	14,397	-0.02%
2022/09/20	4.1	26.50	0	0.00	26.50	4.1	14,439	0.03%
2022/09/19	1	26.60	0.1	27.00	26.60	0.9	14,574	0.01%
2022/09/16	0	0.00	94.3	26.81	26.90	-94.3	14,830	-0.64%
2022/09/15	1.9	26.42	0	0.00	26.45	1.9	14,670	0.01%
2022/09/14	1.9	26.50	1	26.45	26.40	0.9	14,859	0.01%
2022/09/13	10	26.76	84	26.85	26.75	-74	15,390	-0.48%
2022/09/12	1	26.75	0.3	26.70	26.80	0.7	15,786	0.00%
2022/09/08	0.6	26.45	0	0.00	26.45	0.6	16,168	0.00%
2022/09/07	1.2	26.22	0	0.00	26.20	1.2	16,563	0.01%
2022/09/06	0.2	26.60	2	26.70	26.60	-1.9	16,710	-0.01%
2022/09/05	0	0.00	8.1	26.54	26.45	-8.1	16,861	-0.05%
2022/09/02	2.6	26.25	0	0.00	26.15	2.6	17,023	0.01%
2022/09/01	2	26.30	1	26.35	26.30	1	17,117	0.01%
2022/08/31	0.2	26.65	0	0.00	26.55	0.2	17,015	0.00%
2022/08/29	3.2	26.25	0	0.00	26.35	3.2	17,074	0.02%
2022/08/26	0	26.70	0	0.00	26.65	0	17,112	0.00%
2022/08/23	2.4	26.22	0	0.00	26.15	2.4	18,826	0.01%
2022/08/22	0.2	26.55	0	0.00	26.60	0.2	19,109	0.00%
2022/08/18	1	26.60	0.1	26.80	26.80	0.9	19,534	0.00%
2022/08/17	0	0.00	12	26.70	26.80	-12	19,732	-0.06%
2022/08/16	0	0.00	2	26.58	26.55	-2	19,947	-0.01%
2022/08/15	0	0.00	2	26.60	26.60	-2	20,364	-0.01%
2022/08/12	6	26.60	0.4	26.65	26.65	5.6	20,639	0.03%
2022/08/11	1.2	26.73	50.2	26.70	26.80	-49	20,912	-0.23%
2022/08/10	1	26.25	6	26.43	26.30	-5	21,162	-0.02%
2022/08/09	1	25.90	1	25.90	25.90	0	21,187	0.00%
2022/08/08	0.4	25.54	0.1	25.60	25.45	0.3	21,340	0.00%
2022/08/05	0.3	25.70	0	0.00	25.65	0.3	21,289	0.00%
2022/08/04	8.3	25.48	13	25.52	25.55	-4.7	21,507	-0.02%
2022/08/03	106	26.92	0	0.00	26.95	106	21,404	0.50%	大買/鉅額交易
2022/08/02	15	26.80	0	0.00	26.95	15	21,427	0.07%
2022/08/01	10.5	27.03	0	0.00	27.00	10.5	21,415	0.05%
2022/07/29	3	26.80	0	0.00	27.00	3	21,474	0.01%
2022/07/28	3	26.62	5	26.45	26.75	-2	21,233	-0.01%
2022/07/27	0	0.00	0	26.05	26.35	0	21,094	0.00%
2022/07/26	75	25.95	0	0.00	25.90	75	20,974	0.36%
2022/07/25	0	0.00	0.1	25.75	26.00	-0.1	20,901	0.00%
2022/07/22	0	0.00	0	25.85	25.75	0	21,003	0.00%
2022/07/20	3	25.12	0	0.00	25.00	3	21,046	0.01%
2022/07/19	0.1	25.15	0	0.00	25.05	0.1	21,077	0.00%
2022/07/15	0.4	24.85	0	0.00	24.70	0.4	21,225	0.00%
2022/07/13	0.1	25.00	37	25.38	25.30	-36.9	21,346	-0.17%
2022/07/12	38.1	24.50	0	0.00	24.50	38.1	21,402	0.18%
2022/07/08	1.1	25.75	0	0.00	25.50	1.1	21,700	0.01%
2022/07/07	0.2	25.51	0	0.00	25.55	0.2	21,745	0.00%
2022/07/06	0	0.00	0.2	25.75	25.60	-0.2	21,680	0.00%
2022/07/05	0	0.00	2	26.10	25.95	-2	21,855	-0.01%
2022/07/01	0.1	26.00	3.1	25.75	25.80	-3	22,193	-0.01%
2022/06/27	50	26.50	1.5	26.50	26.45	48.5	22,337	0.22%
2022/06/24	0	0.00	1.1	26.41	26.40	-1.1	22,154	0.00%
2022/06/23	1	26.60	4	26.40	26.25	-3	21,934	-0.01%
2022/06/21	0	0.00	2	26.48	26.40	-2	21,655	-0.01%
2022/06/20	0.1	25.80	3	26.17	25.80	-2.9	21,249	-0.01%
2022/06/17	4.2	25.90	1	25.90	25.85	3.2	20,924	0.02%
2022/06/15	1	26.55	1	26.35	26.40	0	20,682	0.00%
2022/06/14	1	26.50	0	0.00	26.50	1	20,708	0.00%
2022/06/10	5.1	26.25	0	0.00	26.20	5.1	20,562	0.02%
2022/06/08	0	0.00	1	26.45	26.45	-1	20,569	0.00%
2022/06/07	1	26.20	0	0.00	26.45	1	20,624	0.00%
2022/06/06	1.5	26.20	3	26.45	26.35	-1.5	20,684	-0.01%
2022/06/02	1	26.45	102	26.40	26.40	-101	20,909	-0.48%	大賣/鉅額交易
2022/06/01	5.1	26.70	3	26.77	26.50	2.1	21,246	0.01%
2022/05/31	5	26.52	0	0.00	27.35	5	20,960	0.02%
2022/05/30	80	26.55	0	0.00	26.95	80	19,744	0.41%
2022/05/26	2	26.20	10	26.43	26.25	-8	19,429	-0.04%
2022/05/24	0	0.00	21	26.55	26.50	-21	19,804	-0.11%
2022/05/23	1.3	26.47	1	26.45	26.25	0.3	19,567	0.00%
2022/05/20	2.1	26.05	0	0.00	26.20	2.1	19,291	0.01%
2022/05/19	52	25.94	0	0.00	25.80	52	19,053	0.27%
2022/05/18	42.4	25.55	5.4	26.28	26.35	37.1	18,812	0.20%
2022/05/17	1	25.60	0	0.00	25.50	1	18,588	0.01%
2022/05/16	1	25.50	0	0.00	25.70	1	18,547	0.01%
2022/05/13	2	25.65	2.1	25.42	25.60	-0.1	18,389	0.00%
2022/05/12	12.5	25.68	3	25.55	25.50	9.5	18,420	0.05%
2022/05/11	5	26.25	8	26.30	26.35	-3	18,171	-0.02%
2022/05/10	1	26.20	13	26.10	26.35	-12	18,077	-0.07%
2022/05/09	13.1	26.13	80	26.35	26.10	-66.9	18,003	-0.37%
2022/05/06	2.5	26.79	1	26.95	26.85	1.5	18,006	0.01%
2022/05/05	6.5	27.18	2	27.15	27.10	4.5	18,118	0.02%
2022/05/04	5	27.41	4	27.41	27.40	1	18,084	0.01%
2022/05/03	1	27.60	1	27.50	27.50	0	18,343	0.00%
2022/04/29	0	0.00	9	27.80	27.80	-9	18,470	-0.05%
2022/04/28	2.1	27.36	0	0.00	27.60	2.1	18,634	0.01%
2022/04/27	3.5	27.68	0.2	27.75	27.65	3.3	18,543	0.02%
2022/04/26	0	0.00	2	27.95	28.00	-2	18,531	-0.01%
2022/04/25	9	27.69	0.4	27.75	27.60	8.6	18,432	0.05%
2022/04/22	3	27.60	4	27.91	27.95	-1	18,353	-0.01%
2022/04/21	8	27.64	0	0.00	27.70	8	18,387	0.04%
2022/04/20	3	27.53	3.2	27.92	28.10	-0.2	18,500	0.00%
2022/04/19	7.4	27.84	0	0.00	27.75	7.4	18,465	0.04%
2022/04/18	7	27.81	4.1	27.61	27.80	2.9	18,595	0.02%
2022/04/15	2.1	28.36	3	28.50	28.40	-0.9	18,348	-0.01%
2022/04/14	12.1	28.87	1	29.25	28.60	11.1	18,334	0.06%
2022/04/13	5	29.43	3	29.48	29.55	2	18,102	0.01%
2022/04/12	3.2	29.51	4	29.53	29.60	-0.8	17,969	0.00%
2022/04/11	5	29.70	25	29.65	29.65	-20	17,812	-0.11%
2022/04/08	10	29.26	13.1	29.42	29.50	-3.1	17,646	-0.02%
2022/04/07	68.2	29.68	11.1	29.27	29.10	57.1	17,519	0.33%
2022/04/06	9.8	29.28	23.5	29.28	29.75	-13.7	17,130	-0.08%
2022/04/01	8.8	28.38	4	28.46	28.50	4.8	16,701	0.03%
2022/03/31	1	28.60	14.2	28.48	28.45	-13.2	16,554	-0.08%
2022/03/30	9.3	27.92	10	27.87	28.00	-0.7	16,221	0.00%
2022/03/29	5	27.64	2	27.83	27.65	3	15,994	0.02%
2022/03/28	11.1	27.67	11	27.62	27.80	0.1	15,957	0.00%
2022/03/25	1	27.65	28	27.70	27.75	-27	15,883	-0.17%
2022/03/24	1	27.55	5	27.55	27.60	-4	15,791	-0.03%
2022/03/23	0.2	27.45	10	27.49	27.50	-9.8	15,821	-0.06%
2022/03/22	0	0.00	7.7	27.03	27.20	-7.7	15,653	-0.05%
2022/03/21	3	27.05	36	27.07	27.00	-33	15,565	-0.21%
2022/03/18	21	27.05	14.1	26.77	27.00	7	15,517	0.04%
2022/03/17	1	26.55	1.3	26.71	26.55	-0.3	15,079	0.00%
2022/03/16	0	0.00	9	26.11	26.30	-9	14,874	-0.06%
2022/03/15	0.5	25.85	0	0.00	25.90	0.5	14,711	0.00%
2022/03/14	0	0.00	0.2	25.70	25.95	-0.2	14,695	0.00%
2022/03/11	6	25.55	0	0.00	25.60	6	14,709	0.04%
2022/03/10	2	25.65	0	0.00	25.75	2	14,721	0.01%
2022/03/09	16	25.23	0	0.00	25.10	16	14,629	0.11%
2022/03/08	4	25.14	12.1	25.09	25.05	-8.1	14,503	-0.06%
2022/03/07	7	25.33	144	25.38	25.50	-137	14,280	-0.96%	大賣/鉅額交易
2022/03/04	1.1	25.92	1	26.00	26.00	0.1	14,549	0.00%
2022/03/03	6	26.30	6	26.20	26.25	0	14,587	0.00%
2022/03/02	10.5	26.10	4	26.15	26.25	6.5	14,666	0.04%
2022/03/01	12	25.95	2	26.05	26.10	10	14,606	0.07%
2022/02/25	9.2	25.47	1	25.60	25.70	8.2	14,418	0.06%
2022/02/24	18	25.85	16	25.83	25.85	2	13,978	0.01%
2022/02/23	1	26.10	22	26.20	26.25	-21	13,716	-0.15%
2022/02/22	10	26.00	10	26.05	26.20	0	13,725	0.00%
2022/02/21	3	26.25	5	26.30	26.35	-2	13,701	-0.01%
2022/02/18	25	26.38	10	26.40	26.35	15	13,812	0.11%
2022/02/17	1	26.60	5.2	26.60	26.60	-4.2	13,849	-0.03%
2022/02/16	1	26.45	2.4	26.35	26.35	-1.4	13,860	-0.01%
2022/02/14	3.2	26.16	42	26.17	26.40	-38.8	13,880	-0.28%
2022/02/11	4.3	26.54	2.2	26.55	26.55	2.1	13,718	0.01%
2022/02/10	4	26.51	5	26.45	26.60	-1	13,790	-0.01%
2022/02/09	5	26.24	5.4	26.50	26.55	-0.4	13,764	0.00%
2022/02/08	0	0.00	16.2	26.12	26.20	-16.2	13,636	-0.12%
2022/02/07	3.8	25.30	4	25.58	25.75	-0.3	13,397	0.00%
2022/01/26	1.6	25.11	0	0.00	25.15	1.6	13,050	0.01%
2022/01/25	2	24.75	0	0.00	25.10	2	13,017	0.02%
2022/01/24	3.2	24.89	10	24.85	25.15	-6.8	12,765	-0.05%
2022/01/21	12	25.09	45	25.15	25.20	-33	12,770	-0.26%
2022/01/20	0	0.00	3	25.45	25.50	-3	12,567	-0.02%
2022/01/19	75	25.30	1	25.30	25.35	74	12,445	0.59%
2022/01/18	11	25.35	0	0.00	25.35	11	12,468	0.09%
2022/01/17	2.2	25.32	0	0.00	25.35	2.2	12,371	0.02%
2022/01/14	16.5	25.52	5	25.50	25.50	11.5	12,245	0.09%
2022/01/13	9.4	25.57	17	25.72	25.80	-7.6	12,173	-0.06%
2022/01/12	2	25.40	4	25.55	25.55	-2	11,969	-0.02%
2022/01/11	1	25.30	16.8	25.24	25.45	-15.8	11,936	-0.13%
2022/01/10	1	24.85	12	24.99	25.10	-11	11,772	-0.09%
2022/01/07	5.1	24.99	5	25.00	25.00	0.1	11,806	0.00%
2022/01/06	1	24.70	4.1	24.73	24.80	-3.1	11,623	-0.03%
2022/01/05	2	24.40	0.2	24.60	24.65	1.8	11,484	0.02%
2022/01/03	7	24.42	1	24.50	24.40	6	11,606	0.05%
2021/12/30	1.3	24.59	7.3	24.52	24.50	-6	11,545	-0.05%
2021/12/29	1	24.45	12	24.48	24.55	-11	11,615	-0.09%
2021/12/28	4	24.30	5	24.36	24.35	-1	11,614	-0.01%
2021/12/24	0	0.00	3	24.15	24.20	-3	11,784	-0.03%
2021/12/23	2	24.10	1	24.15	24.15	1	11,908	0.01%
2021/12/22	5	24.05	5	24.05	24.10	0	12,045	0.00%
2021/12/21	1	23.95	0	24.05	24.10	1	12,066	0.01%
2021/12/20	1	24.00	0	0.00	23.95	1	12,072	0.01%
2021/12/17	2	24.00	20.3	24.05	24.15	-18.3	12,008	-0.15%
2021/12/16	3	23.85	2	23.90	23.95	1	11,898	0.01%
2021/12/15	0	0.00	2.4	23.94	23.90	-2.4	12,243	-0.02%
2021/12/14	2.6	23.88	0	0.00	23.90	2.6	12,569	0.02%
2021/12/13	28	24.12	3	24.27	24.10	25	12,520	0.20%
2021/12/10	9.1	24.09	19	24.09	24.10	-10	12,483	-0.08%
2021/12/09	8	23.94	2	24.00	24.00	6	12,461	0.05%
2021/12/08	4	24.00	34.2	23.99	24.00	-30.2	12,429	-0.24%
2021/12/07	0	0.00	3	23.85	24.00	-3	12,364	-0.02%
2021/12/06	3	23.77	0	0.00	23.80	3	12,355	0.02%
2021/12/03	1	23.65	0	0.00	23.75	1	12,455	0.01%
2021/12/02	0	0.00	3	23.70	23.70	-3	12,452	-0.02%
2021/12/01	2.1	23.35	0.1	23.40	23.60	2	12,410	0.02%
2021/11/30	8.4	23.22	1	23.25	23.10	7.4	12,353	0.06%
2021/11/29	3.1	23.32	5	23.30	23.30	-1.9	11,718	-0.02%
2021/11/26	4.5	23.53	0	0.00	23.50	4.5	11,677	0.04%
2021/11/25	1	23.60	0	0.00	23.80	1	11,846	0.01%
2021/11/24	1	23.90	2.1	23.75	23.70	-1.1	11,964	-0.01%
2021/11/23	2	23.60	0	0.00	23.60	2	12,109	0.02%
2021/11/22	5	23.60	4.1	23.63	23.70	0.9	12,531	0.01%
2021/11/19	2.4	23.78	10.3	23.70	23.75	-8	12,989	-0.06%
2021/11/18	16.3	23.91	7	23.96	24.00	9.3	13,360	0.07%
2021/11/17	2	23.70	32.2	23.66	23.85	-30.2	13,323	-0.23%
2021/11/16	3	23.40	12	23.49	23.60	-9	13,402	-0.07%
2021/11/15	4	23.39	78	23.56	23.50	-74	13,513	-0.55%
2021/11/12	0.1	23.25	33	23.21	23.40	-32.9	13,464	-0.24%
2021/11/11	1.1	23.10	5	23.10	23.15	-4	13,651	-0.03%
2021/11/10	0	0.00	1	23.10	23.10	-1	13,777	-0.01%
2021/11/09	0	0.00	23.2	22.99	23.05	-23.2	13,822	-0.17%
2021/11/08	0	0.00	50	23.00	23.00	-50	13,749	-0.36%
2021/11/04	0	0.00	2	22.90	22.95	-2	13,743	-0.01%
2021/11/03	0	0.00	1	22.85	22.95	-1	13,836	-0.01%
2021/11/01	0.5	22.90	3	22.88	22.85	-2.6	13,985	-0.02%
2021/10/29	0	0.00	2	22.93	22.90	-2	13,998	-0.01%
2021/10/28	0	0.00	0.1	22.90	22.90	-0.1	13,916	0.00%
2021/10/27	1	22.90	51	22.90	22.90	-50	13,939	-0.36%
2021/10/26	1	22.80	4.1	22.85	22.90	-3.1	14,081	-0.02%
2021/10/25	0	0.00	0	22.80	22.80	0	13,961	0.00%
2021/10/22	1.9	22.80	0	0.00	22.80	1.9	14,068	0.01%
2021/10/21	0	0.00	50	22.80	22.80	-50	14,115	-0.35%
2021/10/20	3.1	22.73	0	0.00	22.80	3.1	14,108	0.02%
2021/10/19	0	0.00	1	22.80	22.80	-1	14,230	-0.01%
2021/10/18	2	22.68	0	0.00	22.70	2	14,205	0.01%
2021/10/15	0	0.00	2.2	22.55	22.60	-2.2	14,220	-0.02%
2021/10/14	1.1	22.41	11	22.40	22.40	-9.9	14,164	-0.07%
2021/10/13	1.5	22.45	1.7	22.42	22.45	-0.2	14,276	0.00%
2021/10/12	2.1	22.40	0.1	22.40	22.50	2	14,367	0.01%
2021/10/08	12	22.45	2.2	22.42	22.40	9.8	14,207	0.07%
2021/10/07	1	22.50	1	22.55	22.55	0	14,274	0.00%
2021/10/06	3	22.33	1	22.35	22.40	2	14,279	0.01%
2021/10/05	0.1	22.45	0	22.50	22.35	0	14,240	0.00%
2021/10/04	0.6	22.40	0.1	22.50	22.45	0.6	14,218	0.00%
2021/10/01	4.2	22.35	5.1	22.34	22.40	-0.9	14,208	-0.01%
2021/09/30	1	22.50	0	0.00	22.55	1	14,047	0.01%
2021/09/29	0	0.00	3	22.50	22.55	-3	13,960	-0.02%
2021/09/28	0	0.00	5	22.60	22.55	-5	13,853	-0.04%
2021/09/27	1.5	22.60	0	0.00	22.60	1.5	13,842	0.01%
2021/09/24	2	22.60	100	22.65	22.60	-98	13,838	-0.71%
2021/09/23	5.5	22.41	41	22.46	22.50	-35.5	13,891	-0.26%
2021/09/22	18.1	22.21	9	22.26	22.25	9.2	13,936	0.07%
2021/09/17	1.2	22.54	0	0.00	22.50	1.2	13,614	0.01%
2021/09/16	4.2	22.69	10	22.68	22.75	-5.8	13,269	-0.04%
2021/09/15	1	22.65	0	0.00	22.65	1	13,272	0.01%
2021/09/14	0	0.00	2.1	22.65	22.70	-2.1	13,385	-0.02%
2021/09/13	2	22.55	0	0.00	22.60	2	13,394	0.01%
2021/09/10	0	0.00	3	22.40	22.50	-3	13,508	-0.02%
2021/09/09	1	22.35	2	22.40	22.35	-1	13,836	-0.01%
2021/09/08	0	0.00	9	22.45	22.55	-9	13,836	-0.07%
2021/09/07	5	22.50	2	22.50	22.55	3	13,793	0.02%
2021/09/06	5	22.70	0	0.00	22.65	5	13,824	0.04%
2021/09/03	10.5	22.73	1	22.70	22.80	9.5	13,838	0.07%
2021/09/01	0	0.00	1	22.75	22.85	-1	13,752	-0.01%
2021/08/31	1	22.55	1	22.60	22.90	0	13,706	0.00%
2021/08/30	0	0.00	3	22.67	22.80	-3	13,469	-0.02%
2021/08/27	2	22.45	23.4	22.34	22.45	-21.4	13,317	-0.16%
2021/08/26	15	21.95	0	0.00	22.10	15	13,130	0.11%
2021/08/25	36	23.06	7	23.10	23.05	29	12,765	0.23%
2021/08/24	0	0.00	1	23.10	23.10	-1	12,247	-0.01%
2021/08/23	3	23.05	2	23.00	23.05	1	11,894	0.01%
2021/08/20	21	23.00	14.2	23.05	23.00	6.8	11,824	0.06%
2021/08/19	20	23.00	52	23.04	23.00	-32	12,066	-0.27%
2021/08/18	30	23.10	0	0.00	23.15	30	11,913	0.25%
2021/08/17	0	0.00	12.1	23.09	23.15	-12.1	11,877	-0.10%
2021/08/16	3	22.95	4	22.95	23.00	-1	11,648	-0.01%
2021/08/13	0	0.00	3	23.05	23.10	-3	11,574	-0.03%
2021/08/12	1	23.00	1	23.10	23.10	0	11,601	0.00%
2021/08/11	1	23.00	21	23.05	23.10	-20	11,655	-0.17%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/06	2	22.95	1	23.00	23.00	1	12,215	0.01%
2021/08/05	0	0.00	23.1	23.05	23.10	-23.1	12,567	-0.18%
2021/08/04	6	22.96	2.1	23.00	23.00	3.9	13,387	0.03%
2021/08/03	0.5	22.95	2	22.95	23.00	-1.5	13,574	-0.01%
2021/08/02	0	0.00	6	22.90	22.95	-6	13,711	-0.04%
2021/07/30	0	0.00	2	22.85	22.75	-2	13,755	-0.01%
2021/07/29	1	22.85	0	0.00	22.90	1	13,733	0.01%
2021/07/28	0	0.00	2	22.75	22.80	-2	13,804	-0.01%
2021/07/27	3	22.85	4.2	22.90	22.90	-1.2	14,110	-0.01%
2021/07/26	13	22.93	2.1	23.14	22.85	10.9	14,583	0.07%
2021/07/23	20	23.10	27.2	23.04	23.00	-7.1	14,578	-0.05%
2021/07/22	0	0.00	24	22.95	22.95	-24	14,534	-0.17%
2021/07/21	0	0.00	4	22.80	22.85	-4	14,517	-0.03%
2021/07/20	60	22.80	1	22.90	22.75	59	14,656	0.40%
2021/07/19	5	22.81	7	22.95	23.00	-2	14,673	-0.01%
2021/07/16	0	0.00	6	22.84	22.95	-6	14,780	-0.04%
2021/07/15	1	22.85	5	22.85	22.85	-4	14,887	-0.03%
2021/07/14	1	22.80	14	22.84	22.90	-13	14,975	-0.09%
2021/07/13	0	0.00	14	22.80	22.80	-14	15,143	-0.09%
2021/07/12	60	22.71	0	0.00	22.70	60	15,188	0.40%
2021/07/09	11	22.64	0	0.00	22.65	11	15,270	0.07%
2021/07/07	52	22.45	2.1	22.48	22.50	49.9	15,334	0.33%
2021/07/06	0	0.00	0	22.55	22.60	0	15,402	0.00%
2021/07/05	2	22.45	7	22.53	22.60	-5	15,468	-0.03%
2021/07/01	50	22.60	1	22.55	22.50	49	15,588	0.31%
2021/06/30	11	22.60	8	22.64	22.70	3	15,659	0.02%
2021/06/29	0	0.00	1	22.55	22.55	-1	15,697	-0.01%
2021/06/28	0	0.00	40	22.50	22.60	-40	15,821	-0.25%
2021/06/25	7	22.46	2	22.45	22.45	5	15,888	0.03%
2021/06/24	0	22.35	4	22.43	22.35	-4	16,016	-0.02%
2021/06/23	0	0.00	44	22.50	22.40	-44	16,136	-0.27%
2021/06/22	0	0.00	1	22.30	22.25	-1	16,061	-0.01%
2021/06/21	3.5	22.05	1.1	22.07	22.35	2.4	16,091	0.02%
2021/06/18	0	0.00	1.1	22.30	22.10	-1.1	16,007	-0.01%
2021/06/17	101.6	22.15	0	0.00	22.30	101.6	15,716	0.65%	大買/鉅額交易
2021/06/16	3	22.20	1	22.25	22.30	2	16,117	0.01%
2021/06/15	1	22.20	5	22.30	22.30	-4	16,149	-0.02%
2021/06/11	6	22.10	1	22.10	22.20	5	16,403	0.03%
2021/06/10	5	22.00	52	22.13	22.10	-47	16,643	-0.28%
2021/06/09	3	22.05	6	22.07	22.10	-3	16,750	-0.02%
2021/06/08	2	22.10	5	22.15	22.15	-3	16,868	-0.02%
2021/06/07	25	22.10	3	22.18	22.10	22	17,111	0.13%
2021/06/04	0	0.00	50	22.16	22.25	-50	17,260	-0.29%
2021/06/03	1	22.20	8	22.26	22.25	-7	17,736	-0.04%
2021/06/02	5	22.25	5	22.28	22.30	0	17,919	0.00%
2021/06/01	1	22.05	10.1	22.11	22.20	-9.1	17,974	-0.05%
2021/05/31	5	22.00	1	21.90	22.00	4	18,220	0.02%
2021/05/28	1	21.75	4	21.85	21.85	-3	18,356	-0.02%
2021/05/27	3	21.57	0	0.00	21.70	3	18,689	0.02%
2021/05/26	20	21.75	4	21.80	21.80	16	18,767	0.09%
2021/05/25	1	21.60	4	21.74	21.75	-3	18,950	-0.02%
2021/05/24	1	21.50	0	0.00	21.50	1	18,997	0.01%
2021/05/21	1	21.65	2	21.60	21.65	-1	19,245	-0.01%
2021/05/20	6	21.49	0	0.00	21.55	6	19,338	0.03%
2021/05/19	6	21.63	0	0.00	21.65	6	19,349	0.03%
2021/05/18	7	21.55	3	21.72	21.65	4	19,349	0.02%
2021/05/17	24.4	21.18	2	21.20	21.10	22.4	19,591	0.11%
2021/05/14	1.4	21.67	1	21.70	21.70	0.4	19,253	0.00%
2021/05/13	11.2	21.50	1	21.65	21.45	10.2	19,039	0.05%
2021/05/12	28.3	21.58	46	21.48	21.50	-17.7	18,657	-0.09%
2021/05/11	22	22.40	6	22.44	22.40	16	17,762	0.09%
2021/05/10	21.3	22.74	0.1	22.80	22.80	21.2	17,585	0.12%
2021/05/07	0	0.00	2	22.48	22.50	-2	17,731	-0.01%
2021/05/06	7	22.34	3	22.35	22.35	4	17,811	0.02%
2021/05/05	3	22.23	1	22.20	22.20	2	17,760	0.01%
2021/05/04	3.3	22.16	38.3	22.28	22.25	-35	17,799	-0.20%
2021/05/03	14	22.26	11.6	22.36	22.40	2.4	17,488	0.01%
2021/04/29	6	22.93	5	22.95	22.90	1	17,233	0.01%
2021/04/28	1	22.90	11	22.95	23.00	-10	17,252	-0.06%
2021/04/27	2	22.95	0	0.00	22.95	2	17,516	0.01%
2021/04/26	0.5	22.95	5	22.90	23.00	-4.5	17,539	-0.03%
2021/04/23	6	22.73	3.7	22.79	22.75	2.3	17,481	0.01%
2021/04/22	3	22.90	8	22.90	22.90	-5	17,542	-0.03%
2021/04/21	23	22.95	7	22.94	22.90	16	17,411	0.09%
2021/04/20	3	22.88	1	22.90	22.90	2	17,307	0.01%
2021/04/19	7	22.96	18.1	22.96	23.00	-11.1	17,248	-0.06%
2021/04/16	1	22.50	8.2	22.61	22.70	-7.2	17,151	-0.04%
2021/04/15	1.2	22.41	10.2	22.45	22.50	-9	17,364	-0.05%
2021/04/14	10.2	22.21	0	0.00	22.25	10.2	17,322	0.06%
2021/04/13	2	22.25	8	22.29	22.25	-6	17,373	-0.03%
2021/04/12	2	22.10	22.2	22.10	22.15	-20.2	17,373	-0.12%
2021/04/09	1	22.10	8	22.08	22.10	-7	17,436	-0.04%
2021/04/08	8	22.12	34	22.11	22.10	-26	17,463	-0.15%
2021/04/07	1	22.20	2	22.15	22.20	-1	17,684	-0.01%
2021/04/06	2	22.05	0	0.00	22.10	2	17,678	0.01%
2021/04/01	3	22.08	0	0.00	22.05	3	17,607	0.02%
2021/03/31	0	0.00	1	22.20	22.20	-1	17,499	-0.01%
2021/03/30	1	22.25	6	22.17	22.25	-5	17,349	-0.03%
2021/03/29	0	0.00	2.2	22.15	22.20	-2.2	17,225	-0.01%
2021/03/26	1	22.05	10.4	22.05	22.05	-9.4	17,110	-0.05%
2021/03/25	12	21.96	33	22.00	22.05	-21	16,997	-0.12%
2021/03/24	2	21.88	6.1	21.86	21.90	-4.1	17,042	-0.02%
2021/03/23	1	21.80	1	21.90	21.85	0	17,006	0.00%
2021/03/22	1	21.75	10	21.79	21.85	-9	17,098	-0.05%
2021/03/19	12.1	21.73	5	21.70	21.50	7.1	17,165	0.04%
2021/03/18	7	21.91	8	21.90	21.95	-1	16,788	-0.01%
2021/03/17	11	22.01	57	21.87	21.90	-46	16,831	-0.27%
2021/03/16	0	0.00	6	22.08	22.15	-6	16,770	-0.04%
2021/03/15	122	21.86	28.6	21.88	21.95	93.4	17,043	0.55%	大買/
2021/03/12	0	0.00	7.8	21.68	21.75	-7.8	17,330	-0.05%
2021/03/11	22	21.77	8	21.76	21.60	14	17,493	0.08%
2021/03/10	6	21.55	16	21.61	21.60	-10	17,361	-0.06%
2021/03/09	11	21.50	134.1	21.38	21.50	-123.1	17,252	-0.71%	大賣/鉅額交易
2021/03/08	58	21.14	1	21.15	21.10	57	16,883	0.34%
2021/03/05	14	21.09	0	0.00	21.10	14	16,766	0.08%
2021/03/04	8	21.08	1	21.10	21.05	7	17,400	0.04%
2021/03/03	3	21.30	18	21.30	21.25	-15	17,280	-0.09%
2021/03/02	11	21.35	4	21.30	21.15	7	17,097	0.04%
2021/02/26	64	21.03	14	21.12	20.85	50	16,741	0.30%
2021/02/25	7	21.16	5.1	21.28	21.35	1.9	16,235	0.01%
2021/02/24	0	0.00	6	21.10	21.10	-6	16,143	-0.04%
2021/02/23	6	20.98	101	20.85	21.10	-95	16,111	-0.59%	大賣/
2021/02/22	15	20.90	0	0.00	20.80	15	15,976	0.09%
2021/02/19	10	20.81	0.2	20.85	20.90	9.9	16,074	0.06%
2021/02/18	13	20.95	0	0.00	20.85	13	16,145	0.08%
2021/02/17	6	20.72	16	20.75	20.80	-10	16,250	-0.06%
2021/02/05	0	0.00	1	20.55	20.60	-1	15,959	-0.01%
2021/02/03	7.9	20.46	0	0.00	20.40	7.9	16,418	0.05%
2021/02/02	8	20.42	2	20.40	20.40	6	16,717	0.04%
2021/02/01	1	20.35	1	20.35	20.30	0	16,805	0.00%
2021/01/29	19.5	20.26	0	0.00	20.20	19.5	16,838	0.12%
2021/01/28	12.1	20.33	5	20.35	20.35	7.1	16,605	0.04%
2021/01/27	4.2	20.52	0	0.00	20.40	4.2	16,491	0.03%
2021/01/26	21	20.49	0	0.00	20.45	21	16,490	0.13%
2021/01/25	1.1	20.63	12	20.65	20.70	-10.9	16,461	-0.07%
2021/01/22	23.1	20.43	0	0.00	20.40	23.1	16,638	0.14%
2021/01/21	33.1	20.56	108	20.58	20.50	-74.9	16,522	-0.45%	大賣/
2021/01/20	24.3	20.66	30	20.70	20.50	-5.7	16,491	-0.03%
2021/01/19	4	20.92	36	20.94	20.90	-32	16,147	-0.20%
2021/01/18	13.5	20.91	1	20.90	20.95	12.5	16,144	0.08%
2021/01/15	11	21.21	54.7	21.23	21.05	-43.7	16,036	-0.27%
2021/01/14	1.3	21.26	35.1	21.28	21.30	-33.8	16,029	-0.21%
2021/01/13	2	21.25	55	21.34	21.25	-53	16,070	-0.33%
2021/01/12	4	21.30	55	21.29	21.30	-51	16,086	-0.32%
2021/01/11	2	21.40	12	21.38	21.50	-10	16,130	-0.06%
2021/01/08	16.1	21.34	45.3	21.35	21.50	-29.2	16,091	-0.18%
2021/01/07	0	0.00	36.2	21.20	21.25	-36.2	15,881	-0.23%
2021/01/06	3	21.13	9	21.05	21.00	-6	15,806	-0.04%
2021/01/05	0.1	21.30	0	0.00	21.25	0.1	15,685	0.00%
2021/01/04	3	21.13	0.3	21.20	21.10	2.7	15,707	0.02%
2020/12/31	2	21.25	2.5	21.25	21.35	-0.5	15,600	0.00%
2020/12/30	10	21.18	4	21.18	21.35	6	15,531	0.04%
2020/12/29	0	0.00	7	20.81	20.90	-7	15,347	-0.05%
2020/12/28	1	20.75	0	0.00	20.80	1	15,271	0.01%
2020/12/25	3.1	20.74	2	20.75	20.80	1.1	15,315	0.01%
2020/12/24	26	20.74	1	20.70	20.70	25	15,388	0.16%
2020/12/23	0	0.00	5.4	20.70	20.70	-5.4	15,549	-0.03%
2020/12/22	3	20.73	60	20.70	20.70	-57	15,733	-0.36%
2020/12/21	6.9	20.74	0.4	20.80	20.80	6.5	16,113	0.04%
2020/12/18	1	20.75	3	20.75	20.75	-2	16,333	-0.01%
2020/12/17	23	20.70	0	0.00	20.70	23	16,399	0.14%
2020/12/16	0	0.00	1	20.75	20.75	-1	16,431	-0.01%
2020/12/15	19.3	20.55	3	20.53	20.60	16.3	16,446	0.10%
2020/12/14	0.2	20.80	0	0.00	20.65	0.2	16,425	0.00%
2020/12/11	4.5	20.78	0	0.00	20.85	4.5	16,384	0.03%
2020/12/10	10	20.56	5.2	20.53	20.60	4.8	16,209	0.03%
2020/12/09	10.5	20.52	15.8	20.54	20.60	-5.3	15,936	-0.03%
2020/12/08	36	20.94	73	20.82	20.85	-37	15,427	-0.24%
2020/12/07	10	21.22	0.1	21.35	21.30	9.9	15,022	0.07%
2020/12/04	1	21.35	2	21.30	21.35	-1	14,919	-0.01%
2020/12/03	5	21.21	1	21.30	21.25	4	14,870	0.03%
2020/12/02	2.1	21.20	0	0.00	21.35	2.1	14,919	0.01%
2020/12/01	2	21.25	15	21.30	21.40	-13	15,101	-0.09%
2020/11/30	6	21.31	0	0.00	21.30	6	15,230	0.04%
2020/11/27	4	21.43	0	0.00	21.40	4	14,897	0.03%
2020/11/26	12.5	21.44	21	21.40	21.50	-8.5	14,990	-0.06%
2020/11/25	1.1	21.45	0	0.00	21.50	1.1	15,331	0.01%
2020/11/24	15	21.46	2	21.48	21.50	13	15,346	0.08%
2020/11/20	2.1	21.55	0	0.00	21.60	2.1	15,382	0.01%
2020/11/19	2.3	21.63	6	21.65	21.70	-3.7	15,365	-0.02%
2020/11/18	0.2	21.65	4.4	21.69	21.80	-4.2	15,276	-0.03%
2020/11/17	2	21.63	17.3	21.54	21.65	-15.3	15,116	-0.10%
2020/11/16	2	21.50	3	21.65	21.65	-1	15,413	-0.01%
2020/11/13	1	21.35	0	0.00	21.50	1	15,386	0.01%
2020/11/12	4	21.30	5	21.30	21.40	-1	15,490	-0.01%
2020/11/11	3	21.63	1.1	21.70	21.75	1.9	15,461	0.01%
2020/11/10	0	0.00	8	21.43	21.45	-8	15,358	-0.05%
2020/11/09	0.1	21.00	12	21.01	21.05	-12	15,268	-0.08%
2020/11/06	37	20.75	1.1	20.80	20.90	36	15,375	0.23%
2020/11/05	1	20.70	4.2	20.67	20.80	-3.1	15,553	-0.02%
2020/11/04	6.1	20.52	0	0.00	20.50	6.1	15,732	0.04%
2020/11/02	5	20.45	0	0.00	20.45	5	17,755	0.03%
2020/10/30	11.4	20.15	0	0.00	20.05	11.4	18,137	0.06%
2020/10/29	2.2	20.18	0	0.00	20.15	2.2	18,163	0.01%
2020/10/28	12	20.33	0.1	20.45	20.30	11.9	18,424	0.06%
2020/10/27	1	20.25	0	0.00	20.40	1	18,600	0.01%
2020/10/26	5.5	20.31	64	20.33	20.40	-58.5	19,031	-0.31%
2020/10/23	12	20.38	0	0.00	20.30	12	19,443	0.06%
2020/10/22	1	20.25	1	20.40	20.40	0	19,734	0.00%
2020/10/21	5	20.21	0	0.00	20.20	5	19,868	0.03%
2020/10/20	5	20.24	0	0.00	20.25	5	19,924	0.03%
2020/10/19	9	20.35	0	0.00	20.35	9	19,994	0.05%
2020/10/16	4	20.41	1.1	20.40	20.30	2.9	20,192	0.01%
2020/10/15	4	20.46	0	0.00	20.45	4	20,375	0.02%
2020/10/14	2	20.60	0	0.00	20.60	2	20,450	0.01%
2020/10/13	6	20.60	0.1	20.75	20.65	5.9	20,613	0.03%
2020/10/12	2	20.70	31	20.70	20.75	-29	20,746	-0.14%
2020/10/08	4.2	20.72	0	0.00	20.80	4.2	20,795	0.02%
2020/10/07	1	20.80	0	0.00	20.70	1	20,850	0.00%
2020/10/06	2.1	20.81	0	0.00	20.85	2.1	21,024	0.01%
2020/10/05	0	0.00	4.9	20.63	20.65	-4.9	21,185	-0.02%
2020/09/30	0	0.00	5	20.65	20.55	-5	21,281	-0.02%
2020/09/29	1	20.60	0	0.00	20.60	1	21,381	0.00%
2020/09/28	0	0.00	4	20.40	20.60	-4	21,493	-0.02%
2020/09/25	6	20.13	10	20.15	20.15	-4	21,576	-0.02%
2020/09/24	60.7	19.94	1.2	19.96	19.90	59.5	21,593	0.28%
2020/09/23	41	20.25	0	0.00	20.20	41	21,306	0.19%
2020/09/22	22	20.50	1	20.50	20.45	21	21,229	0.10%
2020/09/21	1	20.70	3	20.70	20.70	-2	21,153	-0.01%
2020/09/18	0	0.00	0	21.00	20.90	0	21,191	0.00%
2020/09/17	27	20.96	0	21.00	20.85	27	21,134	0.13%
2020/09/16	1.7	21.04	0.1	21.10	21.05	1.6	21,189	0.01%
2020/09/15	27	20.90	4	20.98	21.00	23	21,158	0.11%
2020/09/14	1	20.90	6	20.90	20.90	-5	21,452	-0.02%
2020/09/11	13	20.77	4	20.76	20.90	9	21,704	0.04%
2020/09/10	3	20.78	0	0.00	20.90	3	21,867	0.01%
2020/09/09	14	20.67	0	0.00	20.90	14	22,015	0.06%
2020/09/08	10	20.82	4	20.85	20.95	6	22,113	0.03%
2020/09/07	1	20.80	0	0.00	20.85	1	22,380	0.00%
2020/09/04	17.4	20.73	1	20.75	20.70	16.4	22,636	0.07%
2020/09/03	20	20.88	7	20.89	20.90	13	22,626	0.06%
2020/09/02	24	20.94	2	20.95	20.95	22	22,613	0.10%
2020/09/01	21.7	21.20	0.6	21.30	21.15	21.1	22,376	0.09%
2020/08/31	9	21.27	1	21.35	21.25	8	22,326	0.04%
2020/08/28	3	21.27	3	21.33	21.40	0	22,284	0.00%
2020/08/27	7	21.29	0.5	21.40	21.25	6.5	22,554	0.03%
2020/08/26	17	21.35	0	0.00	21.40	17	22,568	0.08%
2020/08/25	5	21.40	0	0.00	21.40	5	22,686	0.02%
2020/08/24	1	21.45	0	0.00	21.35	1	23,389	0.00%
2020/08/21	18.2	21.49	1	21.55	21.55	17.2	23,510	0.07%
2020/08/20	43	21.46	16	21.40	21.35	27	23,586	0.11%
2020/08/19	1	21.80	1	21.95	21.80	0	23,248	0.00%
2020/08/18	3	21.73	0	0.00	21.85	3	23,146	0.01%
2020/08/17	12	21.68	0	0.00	21.85	12	23,119	0.05%
2020/08/14	27	21.68	3	21.65	21.65	24	23,106	0.10%
2020/08/13	11	21.81	3	21.80	21.85	8	22,898	0.03%
2020/08/12	19	21.75	0	0.00	21.80	19	22,848	0.08%
2020/08/11	31	21.95	0	0.00	21.90	31	22,657	0.14%
2020/08/10	7	22.05	3	22.05	22.05	4	22,512	0.02%
2020/08/07	108	22.06	4	22.10	22.05	104	22,375	0.46%	大買/鉅額交易
2020/08/06	57	23.83	23	23.81	23.90	34	21,100	0.16%
2020/08/05	25.5	23.61	19	23.61	23.70	6.5	20,604	0.03%
2020/08/04	3	23.45	25.1	23.49	23.45	-22.1	20,273	-0.11%
2020/08/03	22	23.47	5	23.55	23.35	17	20,124	0.08%
2020/07/31	3	23.63	0	0.00	23.60	3	19,865	0.02%
2020/07/30	6	23.68	4	23.70	23.80	2	19,824	0.01%
2020/07/29	7	23.49	25	23.49	23.55	-18	19,509	-0.09%
2020/07/28	24	23.10	13	23.12	23.15	11	19,384	0.06%
2020/07/27	10	23.06	10	23.20	23.00	0	19,502	0.00%
2020/07/24	11.6	23.30	0	0.00	23.25	11.6	19,610	0.06%
2020/07/23	12	23.44	39	23.45	23.40	-27	19,689	-0.14%
2020/07/22	0	0.00	30	23.44	23.50	-30	19,983	-0.15%
2020/07/21	0	0.00	2	23.30	23.20	-2	20,274	-0.01%
2020/07/20	7	23.03	0	0.00	23.10	7	20,291	0.03%
2020/07/15	4	23.00	27	23.05	23.10	-23	20,460	-0.11%
2020/07/14	1	23.00	6	23.02	22.95	-5	20,634	-0.02%
2020/07/13	6	22.99	7	23.00	23.00	-1	20,771	0.00%
2020/07/10	6.1	22.94	3	23.10	23.00	3.1	20,880	0.01%
2020/07/09	10.5	23.15	0	0.00	23.10	10.5	20,974	0.05%
2020/07/08	12	23.17	2	23.25	23.15	10	21,036	0.05%
2020/07/07	4	23.25	8	23.22	23.20	-4	21,085	-0.02%
2020/07/06	4	23.13	38	23.15	23.25	-34	21,036	-0.16%
2020/07/03	22	22.94	3	22.95	22.95	19	20,969	0.09%
2020/07/02	0	0.00	2	22.85	22.90	-2	21,013	-0.01%
2020/07/01	17	22.70	17	22.77	22.75	0	21,091	0.00%
2020/06/30	0.1	22.70	0	0.00	22.65	0.1	21,044	0.00%
2020/06/29	27	22.59	4	22.60	22.65	23	21,241	0.11%
2020/06/24	4	22.75	1	22.75	22.70	3	21,403	0.01%
2020/06/22	7	22.54	0	0.00	22.65	7	21,869	0.03%
2020/06/19	11	22.62	0	0.00	22.50	11	22,331	0.05%
2020/06/18	30	22.64	1	22.60	22.60	29	22,537	0.13%
2020/06/17	2	22.75	2	22.75	22.80	0	22,695	0.00%
2020/06/16	3	22.85	6	22.97	22.75	-3	23,541	-0.01%
2020/06/15	12	22.70	0	0.00	22.60	12	24,996	0.05%
2020/06/12	37	22.78	2.2	22.81	22.85	34.8	25,738	0.14%
2020/06/11	27	23.14	3	23.38	23.00	24	26,333	0.09%
2020/06/10	1	23.35	7	23.33	23.50	-6	26,541	-0.02%
2020/06/09	2	23.10	11	23.10	23.10	-9	27,478	-0.03%
2020/06/08	5	23.18	3	23.28	23.20	2	28,057	0.01%
2020/06/05	2	23.15	0	0.00	23.15	2	28,075	0.01%
2020/06/04	12	23.05	14	23.23	23.15	-2	28,505	-0.01%
2020/06/03	17	23.13	10.6	23.13	23.20	6.4	28,829	0.02%
2020/06/02	1	23.05	12	23.05	23.10	-11	28,794	-0.04%
2020/06/01	1.1	22.96	11.1	23.05	22.95	-10	28,723	-0.03%
2020/05/29	1	22.55	8	22.53	22.85	-7	28,679	-0.02%
2020/05/28	2	22.55	3	22.57	22.50	-1	28,147	0.00%
2020/05/27	1	22.35	5	22.60	22.60	-4	28,477	-0.01%
2020/05/26	0	0.00	1	22.20	22.30	-1	28,564	0.00%
2020/05/25	11	21.90	0	0.00	22.10	11	28,663	0.04%
2020/05/22	8	22.03	0	0.00	21.95	8	28,784	0.03%
2020/05/21	0	0.00	12	22.19	22.20	-12	28,738	-0.04%
2020/05/20	0.1	22.10	0	0.00	22.10	0.1	28,722	0.00%
2020/05/19	1.1	22.01	2	22.10	22.10	-0.9	28,825	0.00%
2020/05/18	1	21.80	5	21.85	21.80	-4	28,773	-0.01%
2020/05/15	17	21.86	0	0.00	21.80	17	28,813	0.06%
2020/05/14	17	21.85	0	0.00	21.90	17	28,788	0.06%
2020/05/13	4	21.93	0.2	22.00	21.95	3.8	28,675	0.01%
2020/05/12	5.2	21.95	0	0.00	21.95	5.2	28,629	0.02%
2020/05/11	10	21.99	1	22.05	22.00	9	28,507	0.03%
2020/05/08	18	21.83	11	21.91	21.75	7	28,415	0.02%
2020/05/07	5	21.80	1.2	21.72	21.75	3.8	28,399	0.01%
2020/05/06	0	0.00	7	21.70	21.65	-7	28,314	-0.02%
2020/05/05	2	21.83	10	21.90	21.80	-8	28,213	-0.03%
2020/05/04	15	21.62	4	21.75	21.65	11	28,264	0.04%
2020/04/30	8	22.13	23	22.19	22.05	-15	28,054	-0.05%
2020/04/29	6	21.57	5	21.55	21.65	1	27,876	0.00%
2020/04/28	0.2	21.40	0	0.00	21.30	0.2	27,816	0.00%
2020/04/27	382	21.03	20	21.00	21.00	362	28,550	1.27%	大買/鉅額交易
2020/04/24	37	20.59	4	20.49	20.60	33	28,270	0.12%
2020/04/23	4	19.88	0	0.00	19.95	4	27,791	0.01%
2020/04/22	11.4	19.92	0	0.00	19.95	11.4	27,573	0.04%
2020/04/21	48	20.28	1	20.20	20.10	47	27,350	0.17%
2020/04/20	28	20.93	1	20.90	20.85	27	27,149	0.10%
2020/04/17	6	21.13	3	21.20	21.00	3	27,172	0.01%
2020/04/16	5	20.94	1	21.10	21.10	4	26,963	0.01%
2020/04/15	2	21.08	4	21.13	21.20	-2	26,808	-0.01%
2020/04/14	1	20.65	52	20.51	21.00	-51	26,794	-0.19%
2020/04/13	8	20.29	0	0.00	20.35	8	26,476	0.03%
2020/04/10	3	20.52	39	20.32	20.60	-36	26,350	-0.14%
2020/04/09	5	20.01	1	20.00	20.15	4	26,141	0.02%
2020/04/08	3	19.92	0	0.00	19.95	3	26,046	0.01%
2020/04/07	3	19.77	3	19.80	19.75	0	25,842	0.00%
2020/04/06	3.3	19.51	0	0.00	19.50	3.3	25,612	0.01%
2020/04/01	12	19.55	0	0.00	19.50	12	25,371	0.05%
2020/03/31	54	19.72	0	0.00	19.65	54	25,177	0.21%
2020/03/30	2	19.80	8	19.64	19.60	-6	24,766	-0.02%
2020/03/27	34	19.85	8	19.79	19.85	26	24,421	0.11%
2020/03/26	13	19.45	10	19.38	19.45	3	23,970	0.01%
2020/03/25	39.5	19.17	10	19.54	19.50	29.5	23,915	0.12%
2020/03/24	9	18.61	14	18.72	18.60	-5	23,630	-0.02%
2020/03/23	26	17.97	5	17.90	17.95	21	23,369	0.09%
2020/03/20	58	18.19	47	18.58	18.65	11	23,198	0.05%
2020/03/19	67.5	17.52	9	17.68	17.25	58.5	22,229	0.26%
2020/03/18	14	19.19	6	19.13	19.05	8	20,736	0.04%
2020/03/17	23	19.47	10	19.43	19.45	13	19,882	0.07%
2020/03/16	46.2	20.39	2	20.20	20.10	44.2	18,962	0.23%
2020/03/13	56	20.29	27	20.41	21.15	29	18,356	0.16%
2020/03/12	58	21.90	48	22.10	21.80	10	17,142	0.06%
2020/03/11	2	22.63	0	0.00	22.65	2	16,380	0.01%
2020/03/10	17	22.49	428	22.33	22.60	-411	16,170	-2.54%	大賣/鉅額交易
2020/03/09	18	22.81	100	22.74	22.70	-82	15,642	-0.52%
2020/03/06	9	23.23	0	0.00	23.25	9	15,037	0.06%
2020/03/05	2	23.58	0	0.00	23.55	2	14,724	0.01%
2020/03/04	5	23.34	1	23.40	23.50	4	14,668	0.03%
2020/03/03	15	23.38	0	0.00	23.50	15	14,488	0.10%
2020/03/02	18	23.23	0.3	23.35	23.20	17.7	14,264	0.12%
2020/02/27	12.1	23.69	0	0.00	23.70	12.1	14,559	0.08%
2020/02/26	8	23.83	0	0.00	23.90	8	14,324	0.06%
2020/02/25	2	23.90	2	24.00	24.00	0	14,066	0.00%
2020/02/24	5	24.05	31	24.10	24.10	-26	13,918	-0.19%
2020/02/21	0	0.00	10.6	24.52	24.40	-10.6	13,810	-0.08%
2020/02/20	5	24.75	1	24.70	24.50	4	13,714	0.03%
2020/02/19	0.5	24.60	55	24.55	24.60	-54.5	13,555	-0.40%
2020/02/18	5	24.20	81	24.33	24.40	-76	13,428	-0.57%
2020/02/17	1	24.05	64	24.09	24.20	-63	13,343	-0.47%
2020/02/14	1	24.05	0.6	24.10	24.10	0.4	13,343	0.00%
2020/02/13	0	0.00	8	24.10	24.10	-8	13,349	-0.06%
2020/02/12	15	24.00	0	0.00	24.00	15	13,399	0.11%
2020/02/11	6	24.10	1	24.15	24.10	5	13,312	0.04%
2020/02/10	0	0.00	2	24.05	24.05	-2	13,321	-0.02%
2020/02/07	26	24.01	0	0.00	24.10	26	13,408	0.19%
2020/02/06	0.2	24.15	11	24.11	24.15	-10.8	13,448	-0.08%
2020/02/05	12	23.68	0	0.00	23.80	12	13,457	0.09%
2020/02/04	12	23.47	0	0.00	23.55	12	13,309	0.09%
2020/02/03	11	23.33	17	23.30	23.45	-6	13,336	-0.04%
2020/01/31	6	23.63	3	23.75	23.60	3	13,143	0.02%
2020/01/30	67	23.64	16.2	23.51	23.50	50.8	12,848	0.40%
2020/01/20	3	24.60	8.1	24.53	24.55	-5.1	11,839	-0.04%
2020/01/17	0	0.00	7	24.19	24.35	-7	11,632	-0.06%
2020/01/16	14	23.99	2	24.00	24.00	12	11,577	0.10%
2020/01/15	2	23.95	5.8	23.98	24.00	-3.8	11,652	-0.03%
2020/01/14	0	0.00	11	23.96	24.00	-11	11,648	-0.09%
2020/01/13	0	0.00	1.4	23.79	23.90	-1.4	11,468	-0.01%
2020/01/10	4	23.55	0	0.00	23.60	4	11,338	0.04%
2020/01/09	7	23.44	1	23.35	23.50	6	11,236	0.05%
2020/01/08	20	23.25	0	0.00	23.25	20	11,153	0.18%
2020/01/07	2	23.55	11.8	23.55	23.55	-9.8	10,817	-0.09%
2020/01/06	5	23.70	0	0.00	23.70	5	10,787	0.05%
2020/01/03	2.3	23.79	1	23.85	23.85	1.3	10,770	0.01%
2020/01/02	5	23.70	1.4	23.71	23.70	3.6	10,775	0.03%
2019/12/31	17	23.77	0.4	23.85	23.70	16.6	10,678	0.16%
2019/12/30	0.1	23.95	0	0.00	23.95	0.1	10,638	0.00%
2019/12/27	1	23.80	32	23.85	23.95	-31	10,620	-0.29%
2019/12/26	2	23.83	0	0.00	23.85	2	10,649	0.02%
2019/12/25	1	23.75	0	0.00	23.85	1	10,913	0.01%
2019/12/24	7	23.87	0	23.85	23.85	7	11,117	0.06%
2019/12/23	5	23.81	4	23.80	23.95	1	11,246	0.01%
2019/12/20	10	23.90	6	24.02	23.90	4	11,508	0.03%
2019/12/19	10	23.80	22	23.96	24.00	-12	11,463	-0.10%
2019/12/18	15	23.64	45	23.73	23.90	-30	11,314	-0.27%
2019/12/17	0	0.00	4	23.53	23.60	-4	11,273	-0.04%
2019/12/16	12.9	23.25	2	23.20	23.20	10.9	11,028	0.10%
2019/12/13	0	0.00	24	23.24	23.30	-24	11,039	-0.22%
2019/12/12	0	0.00	10	23.05	23.10	-10	10,927	-0.09%
2019/12/11	1	23.00	0	0.00	22.95	1	10,866	0.01%
2019/12/09	0	0.00	1	22.90	23.00	-1	11,082	-0.01%
2019/12/06	6	22.93	0	0.00	22.95	6	11,363	0.05%
2019/12/05	0.9	23.00	0	0.00	22.90	0.9	11,528	0.01%
2019/12/04	25	22.87	0	0.00	23.00	25	11,564	0.22%
2019/12/03	5	22.94	0	0.00	23.00	5	11,580	0.04%
2019/12/02	1	22.95	0	0.00	22.90	1	11,616	0.01%
2019/11/29	5	22.95	0	0.00	22.95	5	11,612	0.04%
2019/11/28	115	22.98	0	0.00	23.00	115	11,593	0.99%	大買/鉅額交易
2019/11/27	0	0.00	5	23.00	23.00	-5	11,783	-0.04%
2019/11/26	5	22.74	17	22.94	23.00	-12	11,788	-0.10%
2019/11/22	0	0.00	0.5	22.90	22.90	-0.5	11,170	0.00%
2019/11/21	30	22.70	0	0.00	22.65	30	11,226	0.27%
2019/11/20	1	22.85	0	0.00	22.90	1	11,233	0.01%
2019/11/19	3.6	22.80	0	0.00	22.90	3.6	11,302	0.03%
2019/11/14	0.3	22.65	0	0.00	22.60	0.3	11,438	0.00%
2019/11/13	4	22.66	1	22.75	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	11.9	22.64	3	22.67	22.80	8.9	11,606	0.08%
2019/11/08	1	22.65	6	22.78	22.80	-5	11,848	-0.04%
2019/11/06	14.5	22.78	2	22.83	22.75	12.5	12,798	0.10%
2019/11/05	0.3	22.75	1.6	22.75	22.75	-1.4	12,933	-0.01%
2019/11/04	1	22.60	3	22.60	22.70	-2	13,020	-0.02%
2019/10/31	1	22.40	12	22.37	22.35	-11	13,385	-0.08%
2019/10/30	5	22.29	0.2	22.35	22.35	4.8	13,344	0.04%
2019/10/29	1.1	22.26	0	0.00	22.30	1.1	13,517	0.01%
2019/10/28	0	0.00	1	22.30	22.30	-1	13,625	-0.01%
2019/10/24	0	22.20	3	22.15	22.20	-3	13,792	-0.02%
2019/10/23	0	0.00	1	22.15	22.00	-1	13,820	-0.01%
2019/10/22	10	22.05	1	22.20	22.25	9	13,707	0.07%
2019/10/21	1	22.15	0	0.00	22.20	1	13,680	0.01%
2019/10/18	0	0.00	10	22.10	22.05	-10	13,716	-0.07%
2019/10/17	0	0.00	0.1	22.15	22.10	-0.1	13,774	0.00%
2019/10/15	3.9	22.03	0	0.00	22.05	3.9	13,859	0.03%
2019/10/14	0.3	22.10	1.5	22.07	22.05	-1.2	13,958	-0.01%
2019/10/09	2	21.90	0	0.00	21.85	2	13,990	0.01%
2019/10/08	0	0.00	0	22.15	22.10	0	13,947	0.00%
2019/10/07	0.9	22.00	0	0.00	21.90	0.9	13,985	0.01%
2019/10/04	1	21.90	0	0.00	22.00	1	14,101	0.01%
2019/10/03	1	21.80	0	0.00	21.80	1	14,166	0.01%
2019/10/02	0.2	22.10	1	22.10	21.95	-0.8	14,160	-0.01%
2019/10/01	0	0.00	1	21.90	22.05	-1	14,155	-0.01%
2019/09/27	6	21.82	0	0.00	21.80	6	13,955	0.04%
2019/09/26	4	22.00	0	0.00	21.95	4	13,866	0.03%
2019/09/25	7	21.96	0	0.00	22.10	7	13,860	0.05%
2019/09/24	4	22.05	3	22.18	22.15	1	13,610	0.01%
2019/09/20	2	22.25	2	22.30	22.40	0	13,608	0.00%
2019/09/18	6	22.21	0	22.35	22.25	6	13,475	0.04%
2019/09/17	1	22.10	0	0.00	22.20	1	13,455	0.01%
2019/09/16	2	22.05	20	22.10	22.10	-18	13,651	-0.13%
2019/09/12	2.3	22.06	3	22.10	22.00	-0.7	13,649	-0.01%
2019/09/11	0	0.00	10	22.00	22.00	-10	13,909	-0.07%
2019/09/10	3	21.90	14	21.88	22.00	-11	13,768	-0.08%
2019/09/09	4.9	21.59	0.5	21.75	21.65	4.3	13,534	0.03%
2019/09/06	1	21.45	1	21.55	21.55	0	13,409	0.00%
2019/09/05	1	21.45	3	21.50	21.50	-2	13,401	-0.01%
2019/09/04	1	21.30	0	0.00	21.45	1	13,652	0.01%
2019/09/03	0	0.00	2	21.40	21.35	-2	13,704	-0.01%
2019/08/30	2	21.43	1	21.30	21.50	1	14,109	0.01%
2019/08/29	2	21.20	0	0.00	21.20	2	14,016	0.01%
2019/08/28	0.2	21.30	0	0.00	21.20	0.2	14,105	0.00%
2019/08/27	1	21.15	0	0.00	21.25	1	14,236	0.01%
2019/08/21	6	21.20	0	0.00	21.15	6	14,802	0.04%
2019/08/19	41	21.40	0	0.00	21.35	41	14,771	0.28%
2019/08/16	0	0.00	5	21.00	21.25	-5	14,775	-0.03%
2019/08/14	5	21.20	0.1	21.30	21.20	4.9	14,896	0.03%
2019/08/13	15	21.25	1	21.20	21.15	14	14,958	0.09%
2019/08/12	15.9	21.55	76	21.51	21.55	-60.1	14,659	-0.41%
2019/08/08	17	22.61	1	22.80	22.80	16	14,130	0.11%
2019/08/07	29	22.72	2	22.70	22.70	27	13,781	0.20%
2019/08/06	8	22.73	20	22.90	22.80	-12	13,633	-0.09%
2019/08/05	3	22.92	1	23.00	23.00	2	13,534	0.01%
2019/08/02	15	22.88	0	0.00	22.95	15	13,376	0.11%
2019/08/01	15	23.13	0	0.00	23.10	15	13,283	0.11%
2019/07/31	1	23.30	9	23.35	23.40	-8	13,181	-0.06%
2019/07/29	0.1	23.10	1	23.15	23.10	-0.9	12,951	-0.01%
2019/07/26	7	23.14	1	23.10	23.10	6	13,022	0.05%
2019/07/25	0	0.00	1.2	23.10	23.15	-1.2	13,305	-0.01%
2019/07/24	1	23.10	2	23.10	23.10	-1	13,494	-0.01%
2019/07/23	0	0.00	5	23.10	23.10	-5	13,579	-0.04%
2019/07/22	0	0.00	0.3	23.10	23.10	-0.3	13,645	0.00%
2019/07/19	5	23.10	4	23.06	23.10	1	13,669	0.01%
2019/07/17	1	22.95	28	22.97	23.10	-27	13,705	-0.20%
2019/07/16	0	0.00	2	23.00	23.00	-2	13,557	-0.01%
2019/07/11	0	0.00	5	22.90	22.90	-5	13,821	-0.04%
2019/07/10	0	0.00	1	22.85	22.85	-1	13,815	-0.01%
2019/07/04	0	0.00	0	22.75	22.80	0	14,021	0.00%
2019/07/03	1	22.70	3	22.73	22.75	-2	14,147	-0.01%
2019/07/02	0	0.00	1	22.70	22.80	-1	14,214	-0.01%
2019/07/01	0	0.00	0	22.75	22.75	0	14,227	0.00%
2019/06/28	0.1	22.75	4	22.85	22.80	-3.9	14,211	-0.03%
2019/06/27	4	22.75	0	0.00	22.75	4	14,267	0.03%
2019/06/26	1	22.75	3.4	22.73	22.70	-2.4	14,310	-0.02%
2019/06/25	13	22.55	2	22.70	22.70	11	14,438	0.08%
2019/06/24	4	22.50	7	22.61	22.70	-3	14,435	-0.02%
2019/06/21	0	0.00	1	22.50	22.50	-1	14,485	-0.01%
2019/06/20	8	22.55	0.4	22.70	22.70	7.6	14,356	0.05%
2019/06/19	2	22.65	12	22.69	22.70	-10	14,359	-0.07%
2019/06/17	1	22.40	4	22.35	22.20	-3	14,261	-0.02%
2019/06/13	0	0.00	10	22.00	22.15	-10	14,388	-0.07%
2019/06/12	2	21.95	10.4	21.92	21.95	-8.4	14,568	-0.06%
2019/06/11	15	22.48	0	0.00	22.25	15	14,295	0.10%
2019/06/10	0	0.00	5	22.70	22.75	-5	14,171	-0.04%
2019/06/06	84	22.50	30	22.60	22.70	54	14,044	0.38%
2019/06/04	0.4	22.50	0	0.00	22.60	0.4	13,830	0.00%
2019/05/31	11	22.21	3	22.52	22.60	8	13,666	0.06%
2019/05/30	0.1	22.40	5	22.45	22.45	-4.9	13,369	-0.04%
2019/05/29	0	0.00	3	22.23	22.30	-3	13,525	-0.02%
2019/05/28	0	0.00	1	22.10	22.20	-1	13,567	-0.01%
2019/05/24	0	0.00	3	22.07	22.10	-3	13,360	-0.02%
2019/05/23	7	21.91	0	0.00	21.90	7	13,387	0.05%
2019/05/22	4	21.88	0	0.00	21.95	4	13,370	0.03%
2019/05/21	0	0.00	13	22.08	22.20	-13	13,414	-0.10%
2019/05/20	0	0.00	3	21.92	21.85	-3	13,181	-0.02%
2019/05/17	1	21.80	4	21.60	21.55	-3	13,055	-0.02%
2019/05/16	1	21.50	0	0.00	21.50	1	13,093	0.01%
2019/05/15	1	21.50	0	0.00	21.50	1	13,179	0.01%
2019/05/14	0	0.00	83	21.32	21.40	-83	13,298	-0.62%
2019/05/13	2	21.63	1	21.55	21.50	1	13,300	0.01%
2019/05/10	3	21.70	0	0.00	21.60	3	13,452	0.02%
2019/05/09	1	21.75	10	21.75	21.70	-9	13,437	-0.07%
2019/05/08	0	0.00	37	21.85	21.90	-37	13,381	-0.28%
2019/05/07	1	21.80	0	0.00	21.95	1	13,383	0.01%
2019/05/06	18	21.76	6	21.77	21.80	12	13,447	0.09%
2019/05/03	2	21.98	1	21.95	22.00	1	13,361	0.01%
2019/05/02	2	22.10	1	22.10	22.00	1	13,187	0.01%
2019/04/30	20.5	21.93	11	22.01	22.05	9.5	12,997	0.07%
2019/04/29	0.1	21.80	40.6	21.82	21.90	-40.4	12,813	-0.32%
2019/04/26	0	0.00	12	21.55	21.60	-12	12,793	-0.09%
2019/04/25	20	21.50	0	0.00	21.60	20	12,795	0.16%
2019/04/24	0.8	21.50	0	0.00	21.50	0.8	12,837	0.01%
2019/04/22	2	21.43	0	0.00	21.35	2	13,112	0.02%
2019/04/19	53	21.28	39	21.42	21.55	14	13,184	0.11%
2019/04/18	1	21.30	0	0.00	21.35	1	13,089	0.01%
2019/04/17	6.8	21.31	0	0.00	21.35	6.8	13,227	0.05%
2019/04/16	5	21.30	3.2	21.25	21.30	1.8	13,163	0.01%
2019/04/15	1	21.30	1	21.30	21.30	0	13,179	0.00%
2019/04/12	2	21.30	0	0.00	21.30	2	13,147	0.02%
2019/04/10	1	21.25	30	21.20	21.30	-29	13,026	-0.22%
2019/04/09	0	0.00	3	21.20	21.25	-3	13,024	-0.02%
2019/04/08	1	21.15	0	0.00	21.15	1	12,939	0.01%
2019/04/02	1	21.10	2	21.10	21.10	-1	12,674	-0.01%
2019/04/01	3.5	21.10	0.8	21.10	21.10	2.7	12,738	0.02%
2019/03/29	0	0.00	5	21.00	21.10	-5	12,527	-0.04%
2019/03/28	10	21.03	0	0.00	21.05	10	12,396	0.08%
2019/03/27	1.1	21.01	0	0.00	21.10	1.1	12,282	0.01%
2019/03/25	16	20.94	0	0.00	20.90	16	12,408	0.13%
2019/03/22	6.2	21.10	5.3	21.06	21.10	0.9	12,398	0.01%
2019/03/21	31.6	21.05	0	0.00	21.10	31.6	12,367	0.26%
2019/03/20	10	21.00	0.8	21.10	21.10	9.2	12,349	0.07%
2019/03/19	0	0.00	11	21.05	21.00	-11	12,260	-0.09%
2019/03/18	2	20.98	0	0.00	21.00	2	12,225	0.02%
2019/03/15	13	20.93	0	0.00	20.85	13	12,204	0.11%
2019/03/14	2	20.98	0	0.00	20.95	2	12,020	0.02%
2019/03/13	2	20.90	6	20.90	21.00	-4	12,131	-0.03%
2019/03/12	0	0.00	4	20.98	21.00	-4	12,198	-0.03%
2019/03/11	3	20.83	1	20.90	20.80	2	12,255	0.02%
2019/03/08	5	20.85	0	0.00	20.85	5	12,463	0.04%
2019/03/06	1	20.85	2.2	20.91	20.90	-1.2	13,759	-0.01%
2019/03/04	1	20.75	0	0.00	20.95	1	13,833	0.01%
2019/02/27	15.1	20.73	0	0.00	20.80	15.1	13,662	0.11%
2019/02/26	1	20.80	0	0.00	20.80	1	13,556	0.01%
2019/02/25	2	20.75	0	0.00	20.80	2	13,491	0.01%
2019/02/21	7	20.64	1	20.65	20.70	6	13,426	0.04%
2019/02/20	20.3	20.60	1	20.65	20.60	19.3	13,380	0.14%
2019/02/19	2	20.58	0	0.00	20.55	2	13,330	0.02%
2019/02/18	5	20.60	13	20.62	20.60	-8	13,292	-0.06%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/14	1	20.70	0	0.00	20.60	1	13,277	0.01%
2019/02/13	5	20.60	5	20.60	20.60	0	13,139	0.00%
2019/02/12	0	0.00	5.2	20.58	20.60	-5.2	12,983	-0.04%
2019/02/11	0	0.00	1	20.45	20.40	-1	13,010	-0.01%
2019/01/30	0	0.00	7	20.40	20.40	-7	12,914	-0.05%
2019/01/29	0	0.00	1	20.30	20.35	-1	12,803	-0.01%
2019/01/28	6	20.30	0	0.00	20.30	6	12,742	0.05%
2019/01/25	45	20.24	16	20.20	20.25	29	12,709	0.23%
2019/01/24	0	0.00	10	20.20	20.20	-10	12,642	-0.08%
2019/01/22	1.1	20.16	0	0.00	20.25	1.1	12,967	0.01%
2019/01/17	10	20.00	0	0.00	20.05	10	13,148	0.08%
2019/01/15	2	20.00	0	0.00	20.15	2	13,330	0.02%
2019/01/14	3	20.02	31	20.10	20.20	-28	13,072	-0.21%
2019/01/11	1	20.15	1	20.15	20.20	0	13,167	0.00%
2019/01/10	0	0.00	1	20.15	20.20	-1	13,134	-0.01%
2019/01/09	0	0.00	2	20.20	20.20	-2	13,208	-0.02%
2019/01/07	17	19.95	0	0.00	20.00	17	13,344	0.13%
2019/01/04	1.1	19.80	0	0.00	19.85	1.1	13,757	0.01%
2018/12/28	0.1	20.00	4	19.90	20.00	-4	14,930	-0.03%
2018/12/27	0.1	19.85	3	19.92	19.85	-2.9	15,072	-0.02%
2018/12/26	3	19.65	1	19.70	19.70	2	15,158	0.01%
2018/12/25	1	19.65	1	19.65	19.65	0	15,243	0.00%
2018/12/24	2.5	19.79	0	0.00	19.80	2.5	15,418	0.02%
2018/12/22	1	19.70	0	0.00	19.70	1	15,400	0.01%
2018/12/21	0.5	19.85	3.8	19.81	19.75	-3.3	15,610	-0.02%
2018/12/19	1	19.75	0	0.00	19.90	1	15,710	0.01%
2018/12/17	3	19.87	1	19.85	19.85	2	15,797	0.01%
2018/12/12	3	19.77	0	0.00	19.75	3	15,670	0.02%
2018/12/11	3	19.80	0	0.00	19.75	3	15,534	0.02%
2018/12/10	0	0.00	20	19.80	19.75	-20	15,478	-0.13%
2018/12/07	5	19.85	30	19.90	19.85	-25	15,470	-0.16%
2018/12/06	6	19.93	37	19.91	19.90	-31	15,479	-0.20%
2018/12/05	9	19.96	0	0.00	19.95	9	15,370	0.06%
2018/12/04	4	20.00	0	0.00	20.00	4	15,341	0.03%
2018/12/03	7	20.06	0	0.00	20.05	7	15,249	0.05%
2018/11/30	5	20.13	6	20.46	19.95	-1	14,999	-0.01%
2018/11/28	0.1	20.35	0	0.00	20.25	0.1	13,781	0.00%
2018/11/26	1	20.30	1	20.20	20.20	0	13,754	0.00%
2018/11/23	0	0.00	26	20.31	20.30	-26	13,674	-0.19%
2018/11/20	3	20.40	4	20.43	20.40	-1	13,651	-0.01%
2018/11/19	0	0.00	4	20.43	20.45	-4	13,610	-0.03%
2018/11/16	0	0.00	31	20.40	20.40	-31	13,653	-0.23%
2018/11/14	0	0.00	22	20.10	20.40	-22	13,744	-0.16%
2018/11/13	11	19.95	20	20.15	20.00	-9	13,770	-0.07%
2018/11/09	0	0.00	22	20.20	20.25	-22	13,745	-0.16%
2018/11/08	0	0.00	44.1	20.18	20.30	-44.1	13,805	-0.32%
2018/11/06	5	19.75	30	19.80	19.85	-25	13,744	-0.18%
2018/11/05	0	0.00	20	19.60	19.75	-20	14,503	-0.14%
2018/11/01	6	19.47	0	0.00	19.40	6	15,487	0.04%
2018/10/31	4	19.45	0	0.00	19.55	4	15,679	0.03%
2018/10/30	2	19.33	0	19.45	19.40	2	15,741	0.01%
2018/10/29	1	19.40	10	19.30	19.40	-9	15,706	-0.06%
2018/10/26	0	0.00	21	19.40	19.50	-21	15,824	-0.13%
2018/10/25	16	19.27	30	19.40	19.40	-14	15,814	-0.09%
2018/10/24	4	19.51	1	19.55	19.50	3	15,712	0.02%
2018/10/23	15	19.61	0	0.00	19.60	15	15,663	0.10%
2018/10/19	3.1	19.72	0	0.00	19.85	3.1	15,905	0.02%
2018/10/18	8	19.75	15	19.75	19.80	-7	15,881	-0.04%
2018/10/17	2	19.80	0	0.00	19.75	2	15,910	0.01%
2018/10/16	11	19.78	100	19.78	19.80	-89	15,759	-0.56%
2018/10/15	20	19.91	36	19.85	19.80	-16	15,581	-0.10%
2018/10/12	58	19.80	0	0.00	20.10	58	15,337	0.38%
2018/10/11	27	20.05	65	20.01	19.95	-38	14,895	-0.26%
2018/10/08	0	0.00	10	20.35	20.50	-10	13,803	-0.07%
2018/10/05	5	20.40	5	20.35	20.40	0	13,606	0.00%
2018/10/04	10	20.50	20	20.50	20.50	-10	13,384	-0.07%
2018/10/03	3	20.58	0	0.00	20.55	3	13,224	0.02%
2018/09/28	4	20.79	10	20.90	20.80	-6	13,046	-0.05%
2018/09/27	0	0.00	8	20.91	20.95	-8	12,889	-0.06%
2018/09/26	7	20.80	1	20.75	20.80	6	12,705	0.05%
2018/09/25	12	20.70	0	20.85	20.80	12	12,703	0.09%
2018/09/21	10.7	20.66	10	20.70	20.70	0.6	12,669	0.01%
2018/09/20	2	20.60	0	0.00	20.60	2	12,513	0.02%
2018/09/19	0	0.00	10	20.45	20.55	-10	12,606	-0.08%
2018/09/18	1	20.40	10	20.50	20.40	-9	12,690	-0.07%
2018/09/17	1	20.45	0.1	20.55	20.40	0.9	12,752	0.01%
2018/09/14	0	0.00	1	20.50	20.45	-1	12,890	-0.01%
2018/09/13	10	20.45	28	20.45	20.55	-18	13,007	-0.14%
2018/09/12	2	20.40	10	20.40	20.40	-8	13,026	-0.06%
2018/09/11	0	20.50	1	20.35	20.40	-1	13,095	-0.01%
2018/09/10	0	0.00	2	20.40	20.35	-2	13,387	-0.01%
2018/09/07	2	20.45	0	0.00	20.40	2	13,665	0.01%
2018/09/06	1	20.40	0	0.00	20.50	1	13,713	0.01%
2018/09/05	3	20.38	0	0.00	20.35	3	13,747	0.02%
2018/09/04	0.8	20.65	0	0.00	20.45	0.8	13,715	0.01%
2018/08/31	7	20.44	0	0.00	20.55	7	13,770	0.05%
2018/08/28	0	0.00	1	20.45	20.45	-1	13,931	-0.01%
2018/08/27	10	20.45	0	0.00	20.35	10	13,980	0.07%
2018/08/22	0	0.00	1	20.55	20.50	-1	15,393	-0.01%
2018/08/21	2	20.40	42	20.45	20.45	-40	15,264	-0.26%
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/17	1	20.30	0	0.00	20.25	1	15,218	0.01%
2018/08/16	5	20.16	0	0.00	20.15	5	15,237	0.03%
2018/08/15	19	20.25	0	0.00	20.20	19	15,188	0.13%
2018/08/14	4	20.34	0.1	20.55	20.35	3.9	15,051	0.03%
2018/08/13	14	20.41	0	0.00	20.40	14	15,029	0.09%
2018/08/10	13	20.43	11	20.46	20.50	2	14,979	0.01%
2018/08/09	17	21.32	50	21.35	21.35	-33	14,262	-0.23%
2018/08/08	2	21.30	17	21.25	21.30	-15	13,596	-0.11%
2018/08/07	5	21.25	0	0.00	21.25	5	13,425	0.04%
2018/08/06	1	21.10	0	0.00	21.20	1	13,258	0.01%
2018/08/03	4.3	20.96	1	21.00	21.05	3.3	13,145	0.02%
2018/08/02	3	21.00	0	0.00	20.95	3	13,076	0.02%
2018/08/01	1	21.00	0	0.00	21.05	1	12,969	0.01%
2018/07/31	10	21.01	4	21.05	21.05	6	12,901	0.05%
2018/07/27	6	20.98	4	20.95	21.00	2	12,644	0.02%
2018/07/26	5	20.85	0	0.00	20.90	5	12,461	0.04%
2018/07/25	15	20.79	0	0.00	20.80	15	12,412	0.12%
2018/07/23	0	0.00	2	20.75	20.75	-2	12,613	-0.02%
2018/07/20	1.1	20.61	0	0.00	20.70	1.1	12,632	0.01%
2018/07/17	1	20.60	0	0.00	20.60	1	12,746	0.01%
2018/07/16	3	20.70	0	0.00	20.60	3	12,769	0.02%
2018/07/13	2	20.60	0	0.00	20.65	2	12,872	0.02%
2018/07/10	1	20.45	0	0.00	20.50	1	12,983	0.01%
2018/07/09	0	0.00	4.1	20.40	20.35	-4.1	13,016	-0.03%
2018/07/06	2	20.20	0	0.00	20.25	2	13,005	0.02%
2018/07/05	1	20.30	0	0.00	20.20	1	12,962	0.01%
2018/07/03	2	20.25	0	0.00	20.20	2	13,139	0.02%
2018/06/28	1	20.30	1	20.35	20.35	0	12,928	0.00%
2018/06/27	4	20.36	0	0.00	20.35	4	12,830	0.03%
2018/06/26	7	20.41	0	0.00	20.35	7	12,851	0.05%
2018/06/25	5	20.45	0	0.00	20.45	5	12,814	0.04%
2018/06/22	10	20.40	1	20.65	20.65	9	12,807	0.07%
2018/06/20	5	20.57	1	20.70	20.50	4	12,782	0.03%
2018/06/19	4	20.46	0	0.00	20.40	4	12,743	0.03%
2018/06/15	3	20.70	0	0.00	20.70	3	12,463	0.02%
2018/06/14	3	20.73	0	0.00	20.70	3	12,164	0.02%
2018/06/13	5	20.92	0	0.00	20.90	5	12,149	0.04%
2018/06/12	0	0.00	0	21.00	20.90	0	12,537	0.00%
2018/06/11	2	21.08	5	21.10	21.10	-3	12,523	-0.02%
2018/06/08	18	21.04	0	0.00	21.05	18	12,609	0.14%
2018/06/07	0	0.00	11.3	21.05	21.10	-11.3	12,728	-0.09%
2018/06/06	5	20.95	17	20.99	21.00	-12	12,734	-0.09%
2018/06/05	2.5	20.86	6	20.90	20.90	-3.5	12,607	-0.03%
2018/06/04	2	20.75	10	20.83	20.85	-8	12,524	-0.06%
2018/06/01	13	20.40	10	20.35	20.75	3	12,550	0.02%
2018/05/31	6	20.48	0	0.00	20.35	6	12,429	0.05%
2018/05/30	41	20.62	1	20.60	20.55	40	11,583	0.35%
2018/05/28	2	20.83	6	20.90	20.95	-4	11,623	-0.03%
2018/05/24	0	0.00	13.9	20.75	20.75	-13.9	11,927	-0.12%
2018/05/23	3	20.65	0	0.00	20.60	3	12,047	0.02%
2018/05/21	1	20.75	9.5	20.80	20.80	-8.5	12,281	-0.07%
2018/05/18	0.1	20.75	4	20.76	20.80	-3.9	12,497	-0.03%
2018/05/17	1	20.65	17	20.75	20.65	-16	12,745	-0.13%
2018/05/16	1	20.65	0	0.00	20.65	1	12,786	0.01%
2018/05/14	3	20.60	0.2	20.70	20.70	2.8	13,806	0.02%
2018/05/11	0	0.00	30	20.50	20.60	-30	13,895	-0.22%
2018/05/10	0	0.00	2	20.35	20.35	-2	13,823	-0.01%
2018/05/09	2	20.30	0	0.00	20.30	2	13,841	0.01%
2018/05/02	13	20.40	0	0.00	20.45	13	14,052	0.09%
2018/04/30	2	20.40	0	0.00	20.40	2	14,058	0.01%
2018/04/27	0	0.00	8	20.40	20.45	-8	14,028	-0.06%
2018/04/26	4	20.45	10	20.50	20.50	-6	13,954	-0.04%
2018/04/24	0	0.00	10	20.45	20.50	-10	14,070	-0.07%
2018/04/23	0	0.00	29.6	20.40	20.50	-29.6	14,225	-0.21%
2018/04/20	1	20.40	1	20.40	20.40	0	14,265	0.00%
2018/04/19	0.5	20.40	0	0.00	20.40	0.5	14,392	0.00%
2018/04/18	1.2	20.21	0	0.00	20.25	1.2	14,412	0.01%
2018/04/16	3	20.25	1.1	20.25	20.25	1.9	14,616	0.01%
2018/04/13	7	20.26	10.7	20.30	20.30	-3.7	14,736	-0.02%
2018/04/12	9	20.30	5	20.30	20.35	4	14,991	0.03%
2018/04/11	1	20.35	1	20.30	20.30	0	15,149	0.00%
2018/04/10	14	20.25	0	0.00	20.30	14	15,179	0.09%
2018/04/09	6	20.15	0	0.00	20.20	6	15,205	0.04%
2018/04/03	7	20.21	0	0.00	20.20	7	15,129	0.05%
2018/04/02	9	20.28	0	0.00	20.25	9	15,180	0.06%
2018/03/31	0	0.00	1	20.25	20.30	-1	15,155	-0.01%
2018/03/29	10	20.13	0	0.00	20.25	10	15,097	0.07%
2018/03/28	1.4	20.16	0	0.00	20.20	1.4	14,917	0.01%
2018/03/26	6	20.00	0	0.00	20.05	6	14,743	0.04%
2018/03/23	6	20.03	0	0.00	20.05	6	14,680	0.04%
2018/03/20	0	20.20	0	0.00	20.10	0	14,697	0.00%
2018/03/15	2	20.10	0	0.00	20.05	2	14,458	0.01%
2018/03/13	0	0.00	11	20.14	20.15	-11	14,528	-0.08%
2018/03/12	0	0.00	1.2	20.05	20.05	-1.2	14,424	-0.01%
2018/03/08	0	0.00	1	19.95	19.90	-1	14,711	-0.01%
2018/03/07	1	19.95	10.2	19.95	19.85	-9.2	14,827	-0.06%
2018/03/05	0	0.00	2	19.90	19.80	-2	15,202	-0.01%
2018/03/02	3	19.80	0	0.00	19.80	3	15,164	0.02%
2018/02/27	2	20.05	0	0.00	20.00	2	15,014	0.01%
2018/02/26	10	20.05	11	20.05	20.10	-1	14,821	-0.01%
2018/02/23	4	19.96	2	20.00	19.90	2	14,730	0.01%
2018/02/22	3	19.60	0	0.00	19.85	3	14,828	0.02%
2018/02/21	1	19.75	1	19.70	19.75	0	14,934	0.00%
2018/02/12	20	19.45	0	0.00	19.45	20	14,828	0.13%
2018/02/09	34	19.42	17	19.49	19.45	17	14,731	0.12%
2018/02/08	20	19.70	0	0.00	19.70	20	14,738	0.14%
2018/02/07	9	19.69	45	19.74	19.65	-36	14,846	-0.24%
2018/02/06	31	19.65	5	19.48	19.50	26	14,673	0.18%
2018/02/02	0	20.10	0	0.00	20.15	0	13,758	0.00%
2018/02/01	0	0.00	1	20.15	20.15	-1	13,744	-0.01%
2018/01/31	10	19.98	0	0.00	20.15	10	13,795	0.07%
2018/01/29	0	0.00	2	20.18	20.20	-2	13,903	-0.01%
2018/01/25	2	20.00	26	20.10	20.10	-24	14,021	-0.17%
2018/01/24	21	19.90	3	19.95	20.00	18	14,001	0.13%
2018/01/23	30	19.95	0	0.00	20.00	30	14,034	0.21%
2018/01/22	2.4	20.04	2	20.00	20.00	0.4	14,205	0.00%
2018/01/19	0	20.00	0	0.00	20.05	0	14,874	0.00%
2018/01/18	3	20.08	0	0.00	20.05	3	15,315	0.02%
2018/01/17	1	19.95	10.2	19.95	20.05	-9.2	15,281	-0.06%
2018/01/16	0	0.00	2	20.00	20.00	-2	15,215	-0.01%
2018/01/15	1	19.95	7.1	20.00	20.00	-6.1	15,109	-0.04%
2018/01/12	3	19.83	0	0.00	19.85	3	15,158	0.02%
2018/01/11	2	19.80	1	19.80	19.85	1	15,111	0.01%
2018/01/10	1	19.80	0	0.00	19.85	1	15,259	0.01%
2018/01/09	0	0.00	0.7	19.85	19.85	-0.7	15,173	0.00%
2018/01/05	0	0.00	39.2	19.65	19.70	-39.2	15,164	-0.26%
2018/01/04	0.1	19.60	0	0.00	19.60	0.1	15,330	0.00%
2018/01/03	2	19.55	0	0.00	19.55	2	15,580	0.01%
2018/01/02	1	19.50	3	19.50	19.55	-2	15,625	-0.01%