第一金 (2892)-群益金鼎-東大券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

第一金 (2892)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	7	27.60	27.75	-7	18,790	-0.04%
2024/12/13	0	0.00	1	27.80	27.75	-1	18,454	-0.01%
2024/12/12	0	0.00	60	27.92	27.95	-60	18,413	-0.33%
2024/12/09	0	0.00	1	28.00	28.10	-1	18,672	-0.01%
2024/12/06	0.1	27.90	0	0.00	28.00	0.1	18,715	0.00%
2024/12/05	0.2	27.87	0	0.00	28.00	0.2	18,702	0.00%
2024/12/04	1	27.75	0	0.00	27.85	1	18,648	0.01%
2024/12/03	0	0.00	0.3	27.60	27.75	-0.3	18,884	0.00%
2024/11/29	10	27.35	0	0.00	27.20	10	18,586	0.05%
2024/11/26	3	27.65	10	27.75	27.65	-7	18,363	-0.04%
2024/11/21	6.8	27.51	30	27.50	27.60	-23.2	17,667	-0.13%
2024/11/20	1	27.75	60	27.72	27.60	-59	17,502	-0.34%
2024/11/19	0	0.00	2	27.80	27.95	-2	17,178	-0.01%
2024/11/18	0	0.00	5.1	27.54	27.65	-5.1	16,318	-0.03%
2024/11/15	0	0.00	81	27.15	27.30	-81	15,690	-0.52%
2024/11/14	18	26.29	0	0.00	26.20	18	15,041	0.12%
2024/11/13	12.4	26.43	1	26.70	26.60	11.4	14,887	0.08%
2024/11/12	27.2	26.59	0	0.00	26.50	27.2	14,595	0.19%
2024/11/11	11.7	26.73	0	0.00	26.75	11.7	14,234	0.08%
2024/11/08	5	26.80	0	0.00	26.80	5	14,328	0.03%
2024/11/07	35	26.82	0	0.00	26.80	35	14,622	0.24%
2024/11/06	0	27.05	0	0.00	26.90	0	15,006	0.00%
2024/11/05	0	27.10	3.2	27.01	27.10	-3.2	15,478	-0.02%
2024/11/01	5.1	26.83	0	26.90	27.00	5.1	16,582	0.03%
2024/10/30	0.3	27.05	0	0.00	27.15	0.3	16,516	0.00%
2024/10/29	1.2	27.00	0	0.00	27.10	1.2	16,598	0.01%
2024/10/25	1	27.20	0.3	27.25	27.35	0.7	16,774	0.00%
2024/10/24	0.1	27.15	0	0.00	27.25	0.1	17,001	0.00%
2024/10/23	0.2	27.25	0	0.00	27.15	0.2	17,176	0.00%
2024/10/22	0	0.00	1.2	27.40	27.50	-1.2	17,223	-0.01%
2024/10/18	1	27.50	51	27.55	27.60	-50	17,317	-0.29%
2024/10/16	1	27.00	0	0.00	27.05	1	17,461	0.01%
2024/10/14	4	26.90	0	0.00	26.90	4	17,329	0.02%
2024/10/11	0	0.00	0	27.00	26.85	0	17,427	0.00%
2024/10/09	0.2	26.97	0	0.00	26.80	0.2	17,567	0.00%
2024/10/08	5.5	26.89	0	0.00	26.95	5.5	17,498	0.03%
2024/10/04	6	27.03	0	0.00	27.20	6	17,263	0.03%
2024/09/30	0	0.00	0.5	27.55	27.40	-0.5	17,127	0.00%
2024/09/27	2	27.75	0	0.00	27.80	2	17,158	0.01%
2024/09/26	0.3	27.72	0	0.00	27.80	0.3	17,137	0.00%
2024/09/25	0	0.00	0.7	27.70	27.70	-0.7	17,052	0.00%
2024/09/24	0	0.00	1	27.50	27.55	-1	17,032	-0.01%
2024/09/23	0	0.00	0.2	27.35	27.35	-0.2	17,044	0.00%
2024/09/20	2.2	27.40	11	27.39	27.30	-8.8	17,054	-0.05%
2024/09/19	2	27.10	0	0.00	27.20	2	16,754	0.01%
2024/09/18	1.1	27.21	0.2	27.30	27.15	0.9	16,790	0.01%
2024/09/12	0	0.00	1	27.20	27.40	-1	17,232	-0.01%
2024/09/10	0	0.00	10	27.25	27.30	-10	17,075	-0.06%
2024/09/09	5	26.75	0	0.00	26.95	5	16,874	0.03%
2024/09/06	1	26.75	0	0.00	27.05	1	16,808	0.01%
2024/09/05	0	26.85	0	0.00	26.85	0	16,817	0.00%
2024/09/04	14.1	26.63	0	0.00	26.70	14.1	16,875	0.08%
2024/09/03	3	27.00	0	0.00	26.95	3	16,686	0.02%
2024/08/29	0	0.00	1	27.10	27.05	-1	16,741	-0.01%
2024/08/28	1.1	27.20	0	0.00	27.20	1.1	16,786	0.01%
2024/08/27	1	27.10	0	0.00	27.15	1	17,616	0.01%
2024/08/23	1	27.20	0	0.00	27.10	1	18,180	0.01%
2024/08/21	0	0.00	1	27.10	27.20	-1	18,507	-0.01%
2024/08/20	5	27.05	0	0.00	27.15	5	18,753	0.03%
2024/08/19	6	26.83	0	0.00	26.85	6	19,222	0.03%
2024/08/16	5	26.91	0	0.00	26.85	5	19,506	0.03%
2024/08/15	1	26.70	0	0.00	26.55	1	19,929	0.01%
2024/08/08	4	26.56	5	26.70	26.40	-1	20,644	0.00%
2024/08/07	5	28.15	0	0.00	28.25	5	20,144	0.02%
2024/08/06	4	27.89	1.5	28.17	28.20	2.5	19,803	0.01%
2024/08/05	2.1	28.11	3	28.03	28.05	-0.9	19,387	0.00%
2024/07/30	0.8	29.35	0	0.00	29.35	0.8	18,731	0.00%
2024/07/29	1	29.50	3	29.47	29.50	-2	18,681	-0.01%
2024/07/26	0.2	29.10	3.5	29.20	29.30	-3.3	18,481	-0.02%
2024/07/23	10	29.25	0	0.00	29.30	10	18,502	0.05%
2024/07/22	1	29.00	11	28.80	29.00	-10	18,451	-0.05%
2024/07/19	2	28.95	0	0.00	29.15	2	18,409	0.01%
2024/07/17	0.4	29.00	0.2	28.95	29.00	0.2	17,927	0.00%
2024/07/16	2	29.00	1	28.95	29.00	1	17,916	0.01%
2024/07/15	0	0.00	2	28.98	29.00	-2	18,134	-0.01%
2024/07/12	0	0.00	1	28.75	28.90	-1	18,097	-0.01%
2024/07/10	1	28.65	0	0.00	28.75	1	18,260	0.01%
2024/07/08	6	28.63	0	0.00	28.65	6	18,107	0.03%
2024/07/05	0	0.00	0.5	28.51	28.60	-0.5	18,089	0.00%
2024/07/04	0	0.00	0.3	28.50	28.60	-0.3	18,172	0.00%
2024/07/03	100	28.30	3	28.25	28.45	97	18,068	0.54%
2024/07/02	0.2	27.98	0	0.00	28.00	0.2	17,911	0.00%
2024/07/01	12	28.08	0	0.00	28.00	12	18,108	0.07%
2024/06/28	5	28.00	2.3	28.09	28.10	2.7	18,137	0.01%
2024/06/27	0	0.00	5	27.80	28.00	-5	18,052	-0.03%
2024/06/25	0	0.00	4	28.15	28.20	-4	18,086	-0.02%
2024/06/24	0	0.00	41	28.00	28.15	-41	18,037	-0.23%
2024/06/21	0.2	28.05	0	0.00	28.00	0.2	17,998	0.00%
2024/06/20	0	0.00	1.5	28.03	28.10	-1.5	17,764	-0.01%
2024/06/19	0	0.00	1	28.15	28.10	-1	17,778	-0.01%
2024/06/18	0	0.00	9	28.00	28.10	-9	17,832	-0.05%
2024/06/17	2	28.00	0	0.00	27.95	2	17,950	0.01%
2024/06/12	10	27.70	0	0.00	27.70	10	18,487	0.05%
2024/06/11	1	27.80	4	27.95	27.80	-3	18,774	-0.02%
2024/06/06	0	0.00	11	27.59	27.50	-11	18,763	-0.06%
2024/06/05	0.1	27.55	1	27.55	27.45	-0.9	18,680	0.00%
2024/05/31	1	27.30	0	0.00	27.50	1	18,618	0.01%
2024/05/30	7	27.39	3	27.35	27.30	4	17,908	0.02%
2024/05/29	9	27.72	4	27.90	27.60	5	17,838	0.03%
2024/05/28	2	28.25	0	0.00	28.05	2	17,463	0.01%
2024/05/24	4	28.30	0	0.00	28.20	4	17,476	0.02%
2024/05/23	0	0.00	3	28.40	28.95	-3	17,302	-0.02%
2024/05/22	3	28.55	15	28.50	28.50	-12	16,734	-0.07%
2024/05/21	0	0.00	3.4	28.49	28.35	-3.4	16,388	-0.02%
2024/05/20	0	0.00	11.8	28.76	28.90	-11.8	15,840	-0.07%
2024/05/17	2	27.88	15	27.85	28.05	-13	14,951	-0.09%
2024/05/16	1	27.75	2	27.80	27.75	-1	14,519	-0.01%
2024/05/10	0	0.00	8	27.95	27.90	-8	14,308	-0.06%
2024/05/09	0.1	27.75	0.1	27.80	27.75	0	14,213	0.00%
2024/05/08	10	27.80	0	0.00	28.00	10	14,187	0.07%
2024/05/07	0	0.00	10	27.85	27.80	-10	14,080	-0.07%
2024/05/06	2	27.95	1	27.95	27.90	1	14,004	0.01%
2024/05/02	0	0.00	8.4	27.48	27.35	-8.4	13,648	-0.06%
2024/04/30	0	0.00	30	27.47	27.35	-30	13,538	-0.22%
2024/04/29	3.8	27.27	16	27.40	27.50	-12.2	13,486	-0.09%
2024/04/26	5	26.90	0	0.00	26.95	5	13,225	0.04%
2024/04/25	17.5	26.91	0	0.00	26.90	17.5	13,260	0.13%
2024/04/24	5.1	27.20	0	0.00	27.20	5.1	13,199	0.04%
2024/04/23	0.5	27.10	0	0.00	27.15	0.5	13,552	0.00%
2024/04/22	0	0.00	30	27.15	27.10	-30	13,709	-0.22%
2024/04/19	31.2	26.66	15	26.65	26.65	16.2	13,683	0.12%
2024/04/18	5	26.89	0	0.00	26.90	5	13,366	0.04%
2024/04/17	12	26.80	0	0.00	26.90	12	13,304	0.09%
2024/04/16	10	26.87	2.1	26.86	26.75	7.9	13,255	0.06%
2024/04/15	0	0.00	1	27.25	27.20	-1	12,912	-0.01%
2024/04/10	0	0.00	0	27.70	27.50	0	12,862	0.00%
2024/04/09	0	0.00	1.1	27.51	27.55	-1.1	12,897	-0.01%
2024/04/03	3	27.15	0	0.00	27.15	3	12,931	0.02%
2024/03/29	0	0.00	2	27.75	27.70	-2	12,727	-0.02%
2024/03/28	0	0.00	1	27.60	27.60	-1	12,575	-0.01%
2024/03/25	20	27.60	0	0.00	27.70	20	12,610	0.16%
2024/03/22	0	0.00	4	27.52	27.60	-4	12,632	-0.03%
2024/03/21	0	0.00	3.2	27.45	27.55	-3.2	12,499	-0.03%
2024/03/20	0	0.00	20	27.25	27.20	-20	12,578	-0.16%
2024/03/14	0	0.00	16.4	27.56	27.65	-16.4	11,837	-0.14%
2024/03/13	0	0.00	1	27.20	27.25	-1	11,503	-0.01%
2024/03/12	12	27.05	8	27.05	27.05	4	11,330	0.04%
2024/03/11	1	27.05	1	27.10	27.05	0	11,319	0.00%
2024/03/08	4	27.15	6	27.07	27.10	-2	11,310	-0.02%
2024/03/07	0	0.00	3	27.00	27.00	-3	11,333	-0.03%
2024/03/06	5.1	27.05	0	0.00	27.10	5.1	11,411	0.04%
2024/03/05	6	26.91	0	0.00	26.90	6	11,789	0.05%
2024/03/04	6.1	26.91	0	0.00	26.95	6.1	11,792	0.05%
2024/03/01	0	0.00	1	27.05	27.05	-1	11,812	-0.01%
2024/02/29	1	26.95	0	0.00	27.10	1	11,947	0.01%
2024/02/27	1.9	27.02	0	0.00	26.90	1.9	11,741	0.02%
2024/02/26	5	26.96	0	0.00	26.90	5	11,702	0.04%
2024/02/23	0	0.00	12	27.15	27.15	-12	11,600	-0.10%
2024/02/22	0	0.00	0	27.20	27.25	0	11,877	0.00%
2024/02/21	8	27.23	0	0.00	27.20	8	11,862	0.07%
2024/02/20	0	0.00	44.1	27.40	27.40	-44.1	11,915	-0.37%
2024/02/19	0	0.00	8	27.15	27.20	-8	12,068	-0.07%
2024/02/15	8	26.81	20	26.90	26.75	-12	12,089	-0.10%
2024/02/05	7.1	26.85	0	0.00	26.80	7.1	11,901	0.06%
2024/02/02	1	26.90	0	0.00	27.00	1	11,830	0.01%
2024/02/01	0.1	26.80	3.7	26.78	26.90	-3.6	11,822	-0.03%
2024/01/31	10	26.58	42.6	26.60	26.60	-32.6	11,711	-0.28%
2024/01/30	9	26.62	0	0.00	26.50	9	11,655	0.08%
2024/01/26	0	0.00	5	26.80	26.85	-5	11,764	-0.04%
2024/01/25	3	26.57	2	26.70	26.65	1	11,726	0.01%
2024/01/24	0	0.00	3	26.55	26.60	-3	11,714	-0.03%
2024/01/23	1	26.55	1	26.50	26.50	0	11,731	0.00%
2024/01/22	8.1	26.43	2	26.48	26.40	6.1	11,756	0.05%
2024/01/19	8	26.42	0	0.00	26.45	8	11,730	0.07%
2024/01/18	6	26.27	1	26.40	26.20	5	11,764	0.04%
2024/01/17	31	26.31	14	26.25	26.10	17	11,754	0.14%
2024/01/16	31	26.56	2	26.60	26.50	29	11,459	0.25%
2024/01/15	22	26.88	0	0.00	26.80	22	11,258	0.20%
2024/01/12	16	26.93	0	0.00	26.90	16	11,395	0.14%
2024/01/10	8	26.91	0	0.00	26.90	8	11,439	0.07%
2024/01/09	5	27.09	0	0.00	27.05	5	11,468	0.04%
2024/01/08	0.1	27.20	0	0.00	27.25	0.1	11,481	0.00%
2024/01/03	4.1	26.95	0	0.00	27.00	4.1	11,752	0.03%
2024/01/02	1	27.30	0.1	27.40	27.25	0.9	11,700	0.01%
2023/12/29	6	27.38	0	0.00	27.40	6	11,710	0.05%
2023/12/28	0	0.00	1	27.40	27.45	-1	11,986	-0.01%
2023/12/27	2	27.15	0	0.00	27.20	2	11,954	0.02%
2023/12/26	1	26.90	0	0.00	27.00	1	11,949	0.01%
2023/12/25	0.7	26.85	0	0.00	26.85	0.7	11,980	0.01%
2023/12/22	3	26.75	3.4	26.86	26.75	-0.3	12,098	0.00%
2023/12/21	1.1	26.71	0	0.00	26.80	1.1	12,206	0.01%
2023/12/20	6	26.98	3	27.20	26.90	3	12,190	0.02%
2023/12/19	5	27.21	0	0.00	27.20	5	12,031	0.04%
2023/12/18	1	27.35	0	0.00	27.50	1	12,109	0.01%
2023/12/15	4	27.40	0	0.00	27.35	4	12,182	0.03%
2023/12/14	2.1	27.36	1	27.70	27.60	1.1	11,961	0.01%
2023/12/13	9	27.33	2	27.30	27.40	7	11,858	0.06%
2023/12/11	15	27.47	2	27.50	27.55	13	12,210	0.11%
2023/12/07	1.2	27.52	1	27.60	27.45	0.2	12,328	0.00%
2023/12/05	0.3	27.35	0	0.00	27.35	0.3	12,239	0.00%
2023/12/04	1	27.40	0	0.00	27.35	1	12,220	0.01%
2023/12/01	2	27.40	0	0.00	27.35	2	12,174	0.02%
2023/11/29	0.5	27.70	0	0.00	27.50	0.5	11,585	0.00%
2023/11/28	0	0.00	1	27.85	27.60	-1	11,458	-0.01%
2023/11/27	10	27.60	0	0.00	27.45	10	11,698	0.09%
2023/11/21	0	0.00	6	27.80	27.85	-6	11,594	-0.05%
2023/11/17	0	0.00	5	27.45	27.55	-5	11,503	-0.04%
2023/11/16	0	0.00	25	27.35	27.50	-25	11,395	-0.22%
2023/11/15	0	0.00	1	27.05	27.15	-1	11,271	-0.01%
2023/11/10	0.1	26.80	5	26.89	26.85	-4.9	11,695	-0.04%
2023/11/09	5.9	26.76	0	0.00	26.80	5.9	11,906	0.05%
2023/11/08	1	26.80	5.8	26.85	26.85	-4.8	12,160	-0.04%
2023/11/07	0	0.00	6	26.80	26.85	-6	12,848	-0.05%
2023/11/06	0	0.00	15.2	26.85	26.90	-15.2	13,334	-0.11%
2023/11/03	0.1	26.60	10.3	26.65	26.70	-10.2	13,520	-0.08%
2023/11/01	0.3	26.05	0.1	26.15	26.15	0.2	13,861	0.00%
2023/10/31	1	25.90	1	25.90	25.90	0	14,169	0.00%
2023/10/30	0	0.00	3	26.00	25.90	-3	14,466	-0.02%
2023/10/26	11.1	25.85	5	25.95	25.85	6.1	14,678	0.04%
2023/10/25	10.1	25.98	0	0.00	25.95	10.1	14,611	0.07%
2023/10/24	2.8	26.02	0	0.00	26.00	2.8	14,735	0.02%
2023/10/23	6.3	26.02	0	0.00	26.00	6.3	14,869	0.04%
2023/10/20	6.5	26.06	0	0.00	26.20	6.5	14,880	0.04%
2023/10/19	5.1	26.47	0	0.00	26.40	5.1	14,692	0.03%
2023/10/18	2	26.58	4.3	26.65	26.70	-2.3	14,710	-0.02%
2023/10/17	5.1	26.58	0	0.00	26.65	5.1	14,709	0.03%
2023/10/16	0.1	26.70	0	0.00	26.75	0.1	14,736	0.00%
2023/10/13	5.1	26.73	0	0.00	26.70	5.1	14,838	0.03%
2023/10/12	1	26.75	9	26.95	27.00	-8	14,904	-0.05%
2023/10/11	0	0.00	2	26.75	26.85	-2	14,925	-0.01%
2023/10/06	2.2	26.41	0	0.00	26.55	2.2	14,759	0.01%
2023/10/05	4	26.15	0	26.30	26.20	4	14,787	0.03%
2023/10/04	7	26.10	1	26.20	26.00	6	14,770	0.04%
2023/10/03	1	26.40	5.3	26.41	26.40	-4.3	14,554	-0.03%
2023/09/28	3	26.47	0.4	26.55	26.55	2.6	14,899	0.02%
2023/09/27	10	26.46	0	0.00	26.50	10	14,900	0.07%
2023/09/26	2	26.63	0	0.00	26.55	2	14,850	0.01%
2023/09/25	0	0.00	0.1	26.75	26.90	-0.1	14,744	0.00%
2023/09/22	1	26.45	0	0.00	26.65	1	14,802	0.01%
2023/09/21	3	26.62	0	0.00	26.55	3	14,822	0.02%
2023/09/20	8	26.94	6.9	27.00	27.00	1.1	14,912	0.01%
2023/09/18	1	26.90	3	26.95	27.00	-2	14,960	-0.01%
2023/09/15	8	26.89	0	0.00	26.90	8	15,054	0.05%
2023/09/14	0.1	27.10	0	0.00	27.10	0.1	14,807	0.00%
2023/09/13	0.2	26.75	0	0.00	26.75	0.2	14,706	0.00%
2023/09/11	0	0.00	0	26.60	26.60	0	14,954	0.00%
2023/09/07	2.2	26.41	0	0.00	26.45	2.2	15,063	0.01%
2023/09/06	1.5	26.49	0	0.00	26.40	1.5	15,125	0.01%
2023/09/05	2.1	26.55	0	0.00	26.60	2.1	15,065	0.01%
2023/09/04	0.1	26.60	0	0.00	26.60	0.1	15,105	0.00%
2023/09/01	1.1	26.60	0	0.00	26.45	1.1	15,193	0.01%
2023/08/31	15.1	26.51	0	0.00	26.30	15.1	15,220	0.10%
2023/08/30	0.1	26.75	0	0.00	26.70	0.1	14,856	0.00%
2023/08/28	5	26.60	0.1	26.60	26.55	4.9	15,349	0.03%
2023/08/25	1.1	26.41	0	26.55	26.25	1.1	16,008	0.01%
2023/08/24	5.1	26.50	0	0.00	26.45	5.1	16,016	0.03%
2023/08/23	0.1	26.40	0	0.00	26.30	0.1	15,980	0.00%
2023/08/22	2	26.20	0	0.00	26.25	2	15,982	0.01%
2023/08/21	6	26.30	0	0.00	26.25	6	16,085	0.04%
2023/08/18	0.1	26.45	0	0.00	26.20	0.1	16,093	0.00%
2023/08/17	3	26.15	0	0.00	26.10	3	16,002	0.02%
2023/08/16	12.1	26.16	4	26.10	26.10	8.1	15,857	0.05%
2023/08/15	5.1	26.61	2	26.70	26.50	3	15,730	0.02%
2023/08/14	2.2	26.87	0	0.00	26.85	2.2	15,664	0.01%
2023/08/11	45.3	27.41	10	27.81	27.20	35.3	15,622	0.23%
2023/08/10	12.4	29.10	1	29.25	29.25	11.4	14,981	0.08%
2023/08/09	136	29.02	0	0.00	29.15	136	14,518	0.94%	大買/鉅額交易
2023/08/08	1	28.90	0	0.00	28.85	1	14,259	0.01%
2023/08/04	2	28.87	0	0.00	28.75	2	13,884	0.01%
2023/08/02	1.1	28.90	0	0.00	28.90	1.1	13,674	0.01%
2023/08/01	18	29.06	2	29.25	29.25	16	13,459	0.12%
2023/07/31	1.1	29.09	1	29.15	29.05	0.1	13,406	0.00%
2023/07/27	15	28.70	0	0.00	28.70	15	13,514	0.11%
2023/07/26	15	28.54	1.2	28.27	28.70	13.9	13,506	0.10%
2023/07/24	1.1	28.10	0	0.00	28.05	1.1	13,347	0.01%
2023/07/21	1	28.15	0	0.00	28.20	1	13,466	0.01%
2023/07/18	0.2	28.30	1.1	28.34	28.30	-0.9	13,445	-0.01%
2023/07/17	0.2	28.20	6.6	28.20	28.25	-6.4	13,284	-0.05%
2023/07/14	0.8	28.00	1	28.00	28.15	-0.2	13,188	0.00%
2023/07/13	0	0.00	50	27.95	27.90	-50	13,078	-0.38%
2023/07/12	20	27.50	0	0.00	27.90	20	13,048	0.15%
2023/07/11	35.7	27.75	6	27.75	27.80	29.7	13,029	0.23%
2023/07/07	9	27.17	0.2	27.30	27.20	8.8	12,914	0.07%
2023/07/06	3.1	27.45	0	0.00	27.40	3.1	12,789	0.02%
2023/07/05	2	27.78	0	0.00	27.80	2	12,500	0.02%
2023/07/04	11	27.65	0	0.00	27.80	11	12,439	0.09%
2023/07/03	15.1	27.70	6	27.75	27.70	9.1	12,482	0.07%
2023/06/30	0.1	27.70	0	0.00	27.65	0.1	12,546	0.00%
2023/06/29	1.1	27.60	0	0.00	27.70	1.1	12,489	0.01%
2023/06/28	6.1	27.59	0	0.00	27.65	6.1	12,480	0.05%
2023/06/27	0	27.75	3	27.75	27.70	-3	12,251	-0.02%
2023/06/26	2.2	27.85	0	0.00	27.75	2.2	12,265	0.02%
2023/06/21	0	0.00	23	27.96	27.90	-23	12,181	-0.19%
2023/06/20	1	27.70	0	0.00	27.80	1	12,192	0.01%
2023/06/19	0.1	27.65	0	0.00	27.80	0.1	12,148	0.00%
2023/06/16	5.2	27.65	1	27.80	27.60	4.2	12,157	0.03%
2023/06/15	15.1	27.75	1	27.70	27.70	14.1	12,060	0.12%
2023/06/14	2	27.88	0.1	27.95	27.85	2	12,098	0.02%
2023/06/12	6.1	27.94	6	28.00	27.90	0.1	12,397	0.00%
2023/06/09	2.2	27.95	0	0.00	27.95	2.2	12,589	0.02%
2023/06/08	1	27.90	5.3	27.90	27.95	-4.3	12,812	-0.03%
2023/06/06	5	27.75	3	27.90	27.75	2	12,970	0.02%
2023/06/05	5	27.85	13	27.86	27.75	-8	12,977	-0.06%
2023/06/02	2	27.60	0	0.00	27.60	2	12,869	0.02%
2023/06/01	9.8	27.65	0	27.75	27.65	9.8	12,829	0.08%
2023/05/31	15.2	28.02	0	0.00	28.10	15.2	12,634	0.12%
2023/05/30	7	27.95	3	28.10	28.10	4	12,213	0.03%
2023/05/29	0	0.00	2	28.00	28.00	-2	12,487	-0.02%
2023/05/26	0.1	27.70	0	0.00	27.75	0.1	13,131	0.00%
2023/05/25	16.1	27.78	0	0.00	27.75	16.1	13,228	0.12%
2023/05/24	7.2	27.79	0	0.00	28.00	7.2	13,321	0.05%
2023/05/23	1	27.95	0	0.00	28.15	1	13,239	0.01%
2023/05/19	0.1	28.00	2	28.05	28.10	-1.9	13,337	-0.01%
2023/05/18	0.5	27.90	10	28.00	28.05	-9.5	13,359	-0.07%
2023/05/17	0	0.00	5	27.79	27.90	-5	13,333	-0.04%
2023/05/16	1	27.45	2.6	27.48	27.55	-1.6	13,251	-0.01%
2023/05/15	0	27.25	0.2	27.40	27.40	-0.2	13,290	0.00%
2023/05/12	3	27.25	0	0.00	27.25	3	13,371	0.02%
2023/05/11	0	27.40	0	0.00	27.50	0	13,383	0.00%
2023/05/10	0	27.55	0	0.00	27.50	0	13,390	0.00%
2023/05/09	0	27.40	3	27.47	27.55	-3	13,446	-0.02%
2023/05/08	0	0.00	2.4	27.38	27.40	-2.4	13,541	-0.02%
2023/05/05	0	27.00	0	0.00	27.10	0	13,588	0.00%
2023/05/04	6	26.94	1	26.95	27.05	5	13,797	0.04%
2023/05/03	12	26.98	0	0.00	26.95	12	13,896	0.09%
2023/05/02	0.1	27.15	1.5	27.20	27.20	-1.4	14,475	-0.01%
2023/04/27	0.1	27.00	6	27.00	27.00	-5.9	15,111	-0.04%
2023/04/26	0	0.00	3	27.03	27.05	-3	15,197	-0.02%
2023/04/24	0	26.85	0.1	26.90	26.95	-0.1	15,189	0.00%
2023/04/20	0	26.85	0.1	26.80	26.80	-0.1	15,606	0.00%
2023/04/19	0	0.00	3	26.90	26.85	-3	15,900	-0.02%
2023/04/17	0.5	26.80	0	0.00	26.75	0.5	16,033	0.00%
2023/04/14	1	26.70	0	0.00	26.85	1	16,040	0.01%
2023/04/13	0	26.65	0	0.00	26.75	0	16,146	0.00%
2023/04/12	0	0.00	1	26.65	26.70	-1	16,240	-0.01%
2023/04/11	0	0.00	2	26.60	26.65	-2	16,365	-0.01%
2023/04/06	0	0.00	4.1	26.55	26.60	-4.1	16,385	-0.03%
2023/03/29	1.2	26.36	27	26.38	26.45	-25.8	16,253	-0.16%
2023/03/28	0	0.00	0.1	26.35	26.25	-0.1	16,262	0.00%
2023/03/24	0.1	26.30	0	0.00	26.35	0.1	16,501	0.00%
2023/03/23	0	0.00	1	26.30	26.40	-1	16,490	-0.01%
2023/03/20	1	25.50	0	0.00	25.65	1	16,642	0.01%
2023/03/17	4.1	25.80	16	25.85	25.80	-11.9	16,569	-0.07%
2023/03/16	3.1	25.67	0	0.00	25.80	3.1	16,434	0.02%
2023/03/15	3	25.93	0	0.00	25.90	3	16,402	0.02%
2023/03/14	5	26.04	0	0.00	26.00	5	16,502	0.03%
2023/03/13	2	26.18	0	0.00	26.25	2	16,301	0.01%
2023/03/10	16.1	26.42	0.5	26.40	26.35	15.6	16,140	0.10%
2023/03/09	1	26.65	0	0.00	26.65	1	16,124	0.01%
2023/03/08	5	26.65	0	0.00	26.75	5	16,685	0.03%
2023/03/07	0.1	26.70	3	26.65	26.70	-2.9	16,765	-0.02%
2023/03/02	3	26.30	0	0.00	26.30	3	16,937	0.02%
2023/03/01	3.1	26.53	2.1	26.51	26.60	1	16,798	0.01%
2023/02/24	1	26.90	0.1	26.95	26.80	0.9	16,412	0.01%
2023/02/23	0	0.00	41	27.04	27.05	-41	15,735	-0.26%
2023/02/22	2	26.63	0	0.00	26.95	2	15,670	0.01%
2023/02/21	4	26.70	0	0.00	26.70	4	15,499	0.03%
2023/02/20	1	26.80	0	0.00	26.75	1	15,648	0.01%
2023/02/17	1	26.45	0	0.00	26.50	1	15,627	0.01%
2023/02/15	3	26.45	0	0.00	26.45	3	15,819	0.02%
2023/02/14	0	0.00	0.1	26.70	26.70	-0.1	15,762	0.00%
2023/02/10	0	0.00	1	26.40	26.35	-1	15,634	-0.01%
2023/02/09	0.1	26.20	1	26.20	26.15	-0.9	15,601	-0.01%
2023/02/08	0	0.00	1	26.10	26.10	-1	15,647	-0.01%
2023/02/07	0	0.00	20	26.10	26.10	-20	15,721	-0.13%
2023/02/06	1	26.10	0	0.00	26.05	1	15,680	0.01%
2023/02/03	0.1	26.25	0	0.00	26.20	0.1	15,560	0.00%
2023/02/01	1	26.10	0	0.00	26.30	1	15,246	0.01%
2023/01/31	7.8	26.26	0.3	26.30	26.10	7.5	15,176	0.05%
2023/01/30	3.7	26.55	0	0.00	26.90	3.7	14,530	0.03%
2023/01/16	0	0.00	3	26.68	26.70	-3	14,044	-0.02%
2023/01/12	4	26.44	0	0.00	26.45	4	14,308	0.03%
2023/01/11	2	26.73	1	27.00	26.80	1	14,215	0.01%
2023/01/10	0	0.00	8.2	26.96	27.10	-8.2	14,050	-0.06%
2023/01/09	0	0.00	1	27.00	27.00	-1	14,075	-0.01%
2022/12/30	1	26.45	4.3	26.50	26.50	-3.3	14,499	-0.02%
2022/12/29	0	0.00	0.5	26.15	26.10	-0.5	14,570	0.00%
2022/12/28	0	0.00	0	26.40	26.25	0	14,600	0.00%
2022/12/27	0	26.40	0	0.00	26.50	0	14,844	0.00%
2022/12/21	0	0.00	1.4	26.25	26.30	-1.4	15,797	-0.01%
2022/12/19	0	0.00	4	26.20	26.30	-4	16,092	-0.02%
2022/12/16	2	26.40	0	0.00	26.20	2	16,053	0.01%
2022/12/13	0	26.10	0	0.00	26.00	0	16,162	0.00%
2022/12/12	0	0.00	1	26.40	26.40	-1	16,068	-0.01%
2022/12/07	0.1	26.25	3	26.28	26.15	-2.9	16,571	-0.02%
2022/12/06	2	25.80	51	26.05	25.90	-49	16,461	-0.30%
2022/12/02	0	25.95	0	0.00	25.85	0	16,262	0.00%
2022/12/01	3	26.45	0	0.00	26.20	3	16,286	0.02%
2022/11/29	0	0.00	7.2	26.02	26.20	-7.2	15,636	-0.05%
2022/11/28	0	25.85	2	25.45	25.85	-2	15,494	-0.01%
2022/11/25	1.1	25.85	0	0.00	25.90	1.1	15,448	0.01%
2022/11/24	1	25.35	1	25.65	25.60	0	15,343	0.00%
2022/11/23	5	25.35	0	0.00	25.45	5	15,251	0.03%
2022/11/22	1.1	25.12	0	0.00	25.30	1.1	15,217	0.01%
2022/11/21	1	25.20	0	0.00	25.35	1	15,132	0.01%
2022/11/18	21	25.25	0	0.00	25.30	21	15,085	0.14%
2022/11/15	0	0.00	5	25.50	25.90	-5	14,833	-0.03%
2022/11/14	0	0.00	7	25.75	25.80	-7	14,741	-0.05%
2022/11/11	0.4	25.49	5	25.45	25.90	-4.7	14,501	-0.03%
2022/11/10	0.3	25.25	1	25.10	25.15	-0.7	14,332	0.00%
2022/11/08	0	0.00	4	25.00	25.10	-4	14,290	-0.03%
2022/11/04	0	0.00	25	24.80	24.95	-25	14,308	-0.17%
2022/11/03	0	24.50	25	24.37	24.55	-25	14,262	-0.18%
2022/11/02	5.1	24.75	3	24.75	24.75	2.1	14,218	0.01%
2022/10/28	0.1	24.60	0	0.00	24.55	0.1	14,652	0.00%
2022/10/24	5	24.40	0	0.00	24.50	5	15,161	0.03%
2022/10/21	21	24.26	0	0.00	24.15	21	15,163	0.14%
2022/10/20	30.1	23.20	0	0.00	23.75	30.1	15,189	0.20%
2022/10/19	2.8	23.98	0	0.00	23.75	2.8	14,930	0.02%
2022/10/18	0.1	24.15	0	0.00	24.05	0.1	14,910	0.00%
2022/10/17	2.1	24.15	0	0.00	24.00	2.1	14,972	0.01%
2022/10/14	0	24.50	0.8	24.70	24.45	-0.8	14,912	-0.01%
2022/10/13	1.2	24.72	8	24.44	24.55	-6.8	14,869	-0.05%
2022/10/12	2	24.95	0	0.00	25.15	2	14,573	0.01%
2022/10/11	0.1	25.30	0	0.00	25.00	0.1	14,633	0.00%
2022/10/05	1	25.51	71	25.55	25.45	-69.9	14,397	-0.49%
2022/10/04	16	25.54	14.7	25.52	25.55	1.3	14,411	0.01%
2022/10/03	17.2	25.59	0	0.00	25.65	17.2	14,232	0.12%
2022/09/30	10	26.15	2	26.10	26.00	8	14,164	0.06%
2022/09/29	0	0.00	3	26.28	26.35	-3	14,154	-0.02%
2022/09/28	1	26.15	5	26.48	26.35	-4	14,075	-0.03%
2022/09/27	5	26.25	4.1	26.48	26.60	0.9	13,907	0.01%
2022/09/26	30	26.35	20.2	26.30	26.25	9.8	13,928	0.07%
2022/09/23	0	0.00	1	26.75	26.65	-1	14,030	-0.01%
2022/09/20	0	0.00	0.3	26.70	26.50	-0.3	14,439	0.00%
2022/09/19	17	26.89	0	0.00	26.60	17	14,574	0.12%
2022/09/16	4	26.90	2.2	26.79	26.90	1.8	14,830	0.01%
2022/09/14	1	26.35	0	26.50	26.40	1	14,859	0.01%
2022/09/13	0	0.00	5	26.85	26.75	-5	15,390	-0.03%
2022/09/12	1	26.60	1	26.75	26.80	0	15,786	0.00%
2022/09/07	2	26.23	0	0.00	26.20	2	16,563	0.01%
2022/09/06	1	26.55	1	26.75	26.60	0	16,710	0.00%
2022/09/05	0.4	26.50	0	0.00	26.45	0.4	16,861	0.00%
2022/09/01	7.2	26.28	0	0.00	26.30	7.2	17,117	0.04%
2022/08/30	4	26.23	0	0.00	26.35	4	17,038	0.02%
2022/08/25	2	26.55	0	0.00	26.55	2	17,237	0.01%
2022/08/24	2	26.08	1.4	26.31	26.25	0.6	17,596	0.00%
2022/08/23	7	26.29	0.1	26.25	26.15	6.9	18,826	0.04%
2022/08/18	0	0.00	10	26.75	26.80	-10	19,534	-0.05%
2022/08/17	10	26.59	2	26.75	26.80	8	19,732	0.04%
2022/08/15	1	26.60	0	0.00	26.60	1	20,364	0.00%
2022/08/12	1	26.65	0	0.00	26.65	1	20,639	0.00%
2022/08/11	8	26.62	1	26.60	26.80	7	20,912	0.03%
2022/08/10	3	26.23	1	26.45	26.30	2	21,162	0.01%
2022/08/08	2	25.45	0	0.00	25.45	2	21,340	0.01%
2022/08/05	2.1	25.65	92	25.61	25.65	-89.9	21,289	-0.42%
2022/08/04	32.8	25.47	5	25.50	25.55	27.8	21,507	0.13%
2022/08/03	16	26.85	0	0.00	26.95	16	21,404	0.07%
2022/08/02	1	26.80	0	0.00	26.95	1	21,427	0.00%
2022/07/27	1	26.10	2	26.20	26.35	-1	21,094	0.00%
2022/07/26	45	26.05	0	0.00	25.90	45	20,974	0.21%
2022/07/20	1.2	25.28	0	0.00	25.00	1.2	21,046	0.01%
2022/07/19	10	25.15	0	0.00	25.05	10	21,077	0.05%
2022/07/18	9	24.95	0	0.00	25.05	9	21,225	0.04%
2022/07/15	27.1	24.74	0	0.00	24.70	27.1	21,225	0.13%
2022/07/14	0	0.00	3	25.10	25.20	-3	21,294	-0.01%
2022/07/12	16	24.57	3	24.50	24.50	13	21,402	0.06%
2022/07/11	20.2	25.40	0	0.00	25.30	20.2	21,405	0.09%
2022/07/07	0.8	25.58	0	0.00	25.55	0.8	21,745	0.00%
2022/07/06	1	25.85	4	25.80	25.60	-3	21,680	-0.01%
2022/07/04	0	0.00	1	25.95	25.90	-1	21,929	0.00%
2022/07/01	2	25.75	0	0.00	25.80	2	22,193	0.01%
2022/06/30	1	26.00	1	26.25	26.20	0	22,426	0.00%
2022/06/27	1	26.45	1	26.50	26.45	0	22,337	0.00%
2022/06/24	0.2	26.40	0	0.00	26.40	0.2	22,154	0.00%
2022/06/23	1	26.10	0	0.00	26.25	1	21,934	0.00%
2022/06/21	1	26.40	2	26.28	26.40	-1	21,655	0.00%
2022/06/20	0	0.00	15	26.15	25.80	-15	21,249	-0.07%
2022/06/17	2	25.85	4	26.20	25.85	-2	20,924	-0.01%
2022/06/15	2	26.40	0	0.00	26.40	2	20,682	0.01%
2022/06/14	10	26.15	1	26.15	26.50	9	20,708	0.04%
2022/06/09	5	26.50	0	0.00	26.40	5	20,562	0.02%
2022/06/08	6	26.46	0	26.60	26.45	6	20,569	0.03%
2022/06/07	0	0.00	0	26.40	26.45	0	20,624	0.00%
2022/06/06	0	0.00	0	26.35	26.35	0	20,684	0.00%
2022/06/01	11.6	27.00	2	26.70	26.50	9.6	21,246	0.05%
2022/05/31	0.4	27.10	0	0.00	27.35	0.4	20,960	0.00%
2022/05/30	2	26.65	0	0.00	26.95	2	19,744	0.01%
2022/05/27	0	26.45	0	0.00	26.55	0	19,459	0.00%
2022/05/26	2	26.20	0	0.00	26.25	2	19,429	0.01%
2022/05/25	2	26.30	0	0.00	26.35	2	19,678	0.01%
2022/05/24	0	26.55	2.2	26.45	26.50	-2.2	19,804	-0.01%
2022/05/23	0	0.00	1	26.50	26.25	-1	19,567	-0.01%
2022/05/20	0	26.25	3	26.08	26.20	-3	19,291	-0.02%
2022/05/19	1	25.75	0.1	25.89	25.80	1	19,053	0.00%
2022/05/18	1	26.35	0	26.40	26.35	1	18,812	0.01%
2022/05/17	3.2	25.54	0	0.00	25.50	3.2	18,588	0.02%
2022/05/16	2.3	25.41	0.2	25.60	25.70	2.2	18,547	0.01%
2022/05/13	20	25.65	0	0.00	25.60	20	18,389	0.11%
2022/05/12	9.3	25.61	0	0.00	25.50	9.3	18,420	0.05%
2022/05/11	0	0.00	7	26.15	26.35	-7	18,171	-0.04%
2022/05/10	0.1	26.15	0	0.00	26.35	0.1	18,077	0.00%
2022/05/09	2	26.27	0	0.00	26.10	2	18,003	0.01%
2022/05/06	0.1	26.90	3	26.85	26.85	-2.9	18,006	-0.02%
2022/05/05	1.1	27.12	2.5	27.14	27.10	-1.4	18,118	-0.01%
2022/05/04	1	27.40	0	27.50	27.40	1	18,084	0.01%
2022/05/03	0	0.00	0.5	27.60	27.50	-0.5	18,343	0.00%
2022/04/29	11	27.65	1	27.85	27.80	10	18,470	0.05%
2022/04/28	1	27.35	12.1	27.49	27.60	-11.1	18,634	-0.06%
2022/04/27	7.1	27.79	1	27.80	27.65	6.1	18,543	0.03%
2022/04/26	1	28.00	18	27.82	28.00	-17	18,531	-0.09%
2022/04/25	0	0.00	3	27.57	27.60	-3	18,432	-0.02%
2022/04/22	3.1	27.80	1	27.95	27.95	2.1	18,353	0.01%
2022/04/20	1.1	27.60	0	0.00	28.10	1.1	18,500	0.01%
2022/04/19	1.3	27.85	5	28.00	27.75	-3.7	18,465	-0.02%
2022/04/18	6	27.58	11	27.93	27.80	-5	18,595	-0.03%
2022/04/14	14.2	28.97	1	28.65	28.60	13.2	18,334	0.07%
2022/04/13	3	29.53	14	29.50	29.55	-11	18,102	-0.06%
2022/04/12	4	29.56	0.1	29.50	29.60	3.9	17,969	0.02%
2022/04/11	7	29.61	1	29.80	29.65	6	17,812	0.03%
2022/04/08	0	0.00	0.1	29.10	29.50	-0.1	17,646	0.00%
2022/04/07	19	29.53	2	29.48	29.10	17	17,519	0.10%
2022/04/06	1	29.55	5.1	29.31	29.75	-4.1	17,130	-0.02%
2022/04/01	1	28.30	0	0.00	28.50	1	16,701	0.01%
2022/03/31	2.1	28.52	1	28.35	28.45	1.1	16,554	0.01%
2022/03/30	1	27.95	1	27.90	28.00	0	16,221	0.00%
2022/03/29	5.1	27.70	0	0.00	27.65	5.1	15,994	0.03%
2022/03/28	0	0.00	5.1	27.55	27.80	-5.1	15,957	-0.03%
2022/03/25	1	27.60	3	27.72	27.75	-2	15,883	-0.01%
2022/03/24	0	27.55	1	27.60	27.60	-1	15,791	-0.01%
2022/03/23	1.1	27.40	0	0.00	27.50	1.1	15,821	0.01%
2022/03/22	1	26.95	0	0.00	27.20	1	15,653	0.01%
2022/03/21	1	26.95	9	27.08	27.00	-8	15,565	-0.05%
2022/03/18	5	26.85	5	26.85	27.00	0	15,517	0.00%
2022/03/17	0	0.00	38	26.54	26.55	-38	15,079	-0.25%
2022/03/16	1	25.95	2.3	26.07	26.30	-1.3	14,874	-0.01%
2022/03/15	5.1	25.80	0	0.00	25.90	5.1	14,711	0.03%
2022/03/11	1.1	25.50	0	0.00	25.60	1.1	14,709	0.01%
2022/03/09	0.1	25.25	0	0.00	25.10	0.1	14,629	0.00%
2022/03/08	3.7	25.14	1	25.10	25.05	2.7	14,503	0.02%
2022/03/07	24	25.39	0	0.00	25.50	24	14,280	0.17%
2022/03/04	2	25.88	5	25.95	26.00	-3	14,549	-0.02%
2022/03/03	0	0.00	1.2	26.25	26.25	-1.2	14,587	-0.01%
2022/02/25	5.1	25.59	0	0.00	25.70	5.1	14,418	0.04%
2022/02/24	16	25.87	17	25.85	25.85	-1	13,978	-0.01%
2022/02/22	15	26.09	30	26.00	26.20	-15	13,725	-0.11%
2022/02/21	1	26.20	32.5	26.30	26.35	-31.5	13,701	-0.23%
2022/02/18	8	26.39	0	0.00	26.35	8	13,812	0.06%
2022/02/17	3	26.50	13	26.54	26.60	-10	13,849	-0.07%
2022/02/15	11.5	26.35	1	26.35	26.20	10.5	13,890	0.08%
2022/02/14	4.5	26.13	0	0.00	26.40	4.5	13,880	0.03%
2022/02/10	1	26.45	1	26.55	26.60	0	13,790	0.00%
2022/02/09	3	26.28	4	26.40	26.55	-1	13,764	-0.01%
2022/02/08	2	26.10	25	26.14	26.20	-23	13,636	-0.17%
2022/02/07	10	25.75	43	25.65	25.75	-33	13,397	-0.25%
2022/01/26	0	0.00	6	25.15	25.15	-6	13,050	-0.05%
2022/01/25	116.8	24.82	3	24.85	25.10	113.8	13,017	0.87%	大買/鉅額交易
2022/01/24	2	24.83	2	25.00	25.15	0	12,765	0.00%
2022/01/21	10.1	25.19	2	25.18	25.20	8.1	12,770	0.06%
2022/01/20	1	25.20	0.1	25.50	25.50	0.9	12,567	0.01%
2022/01/19	1	25.30	0	0.00	25.35	1	12,445	0.01%
2022/01/18	0	0.00	10	25.40	25.35	-10	12,468	-0.08%
2022/01/17	6	25.27	0.7	25.30	25.35	5.3	12,371	0.04%
2022/01/14	12	25.50	30	25.50	25.50	-18	12,245	-0.15%
2022/01/13	2	25.63	4	25.78	25.80	-2	12,173	-0.02%
2022/01/12	3	25.40	0	0.00	25.55	3	11,969	0.03%
2022/01/11	33	25.38	0	0.00	25.45	33	11,936	0.28%
2022/01/10	3	24.83	0.3	24.95	25.10	2.7	11,772	0.02%
2022/01/06	3	24.70	1	24.70	24.80	2	11,623	0.02%
2022/01/05	1	24.50	0	0.00	24.65	1	11,484	0.01%
2022/01/03	2	24.50	20	24.35	24.40	-18	11,606	-0.16%
2021/12/30	1	24.60	0	0.00	24.50	1	11,545	0.01%
2021/12/29	1	24.50	2	24.50	24.55	-1	11,615	-0.01%
2021/12/28	2	24.33	50	24.25	24.35	-48	11,614	-0.41%
2021/12/27	2	24.20	0	0.00	24.25	2	11,573	0.02%
2021/12/24	0	0.00	0.1	24.15	24.20	-0.1	11,784	0.00%
2021/12/23	3	24.10	1	24.15	24.15	2	11,908	0.02%
2021/12/22	0.3	24.05	0	0.00	24.10	0.3	12,045	0.00%
2021/12/21	1	24.10	0	0.00	24.10	1	12,066	0.01%
2021/12/20	3.1	23.89	0	0.00	23.95	3.1	12,072	0.03%
2021/12/17	21	24.00	10	24.03	24.15	11	12,008	0.09%
2021/12/15	3.3	23.88	0	0.00	23.90	3.3	12,243	0.03%
2021/12/14	7	23.87	10	23.85	23.90	-3	12,569	-0.02%
2021/12/13	11	24.18	0	0.00	24.10	11	12,520	0.09%
2021/12/10	0	0.00	10	24.10	24.10	-10	12,483	-0.08%
2021/12/09	1	24.00	0	0.00	24.00	1	12,461	0.01%
2021/12/08	0	0.00	1	24.00	24.00	-1	12,429	-0.01%
2021/12/07	10	24.00	1	23.95	24.00	9	12,364	0.07%
2021/12/03	0.9	23.70	0	0.00	23.75	0.9	12,455	0.01%
2021/12/02	0	0.00	5	23.70	23.70	-5	12,452	-0.04%
2021/12/01	0	0.00	5	23.56	23.60	-5	12,410	-0.04%
2021/11/30	19	23.23	7	23.35	23.10	12	12,353	0.10%
2021/11/29	19	23.31	2	23.30	23.30	17	11,718	0.15%
2021/11/26	25	23.52	0	0.00	23.50	25	11,677	0.21%
2021/11/25	5	23.65	1	23.70	23.80	4	11,846	0.03%
2021/11/24	1	23.75	0	0.00	23.70	1	11,964	0.01%
2021/11/23	1	23.55	0	0.00	23.60	1	12,109	0.01%
2021/11/22	0	0.00	11	23.70	23.70	-11	12,531	-0.09%
2021/11/19	5	23.80	0	0.00	23.75	5	12,989	0.04%
2021/11/17	1	23.60	10	23.72	23.85	-9	13,323	-0.07%
2021/11/16	0	0.00	1	23.50	23.60	-1	13,402	-0.01%
2021/11/15	0	0.00	1.6	23.54	23.50	-1.6	13,513	-0.01%
2021/11/12	3.4	23.21	4	23.27	23.40	-0.6	13,464	0.00%
2021/11/09	0	0.00	1	23.05	23.05	-1	13,822	-0.01%
2021/11/08	5	22.95	3	23.00	23.00	2	13,749	0.01%
2021/11/04	5	22.90	26	22.88	22.95	-21	13,743	-0.15%
2021/11/03	0	0.00	6	22.90	22.95	-6	13,836	-0.04%
2021/11/02	0	0.00	10	22.90	22.95	-10	13,927	-0.07%
2021/11/01	0	0.00	7.6	22.87	22.85	-7.6	13,985	-0.05%
2021/10/29	10	22.80	0	0.00	22.90	10	13,998	0.07%
2021/10/27	0	0.00	0	22.95	22.90	0	13,939	0.00%
2021/10/26	1	22.90	0	0.00	22.90	1	14,081	0.01%
2021/10/25	15	22.75	11.1	22.80	22.80	3.9	13,961	0.03%
2021/10/22	0	0.00	15	22.75	22.80	-15	14,068	-0.11%
2021/10/20	22	22.73	0	0.00	22.80	22	14,108	0.16%
2021/10/19	1	22.75	3	22.77	22.80	-2	14,230	-0.01%
2021/10/18	0	0.00	10	22.70	22.70	-10	14,205	-0.07%
2021/10/15	0	0.00	7	22.55	22.60	-7	14,220	-0.05%
2021/10/14	0.5	22.50	0	0.00	22.40	0.5	14,164	0.00%
2021/10/12	10	22.15	0	0.00	22.50	10	14,367	0.07%
2021/10/08	1	22.40	1	22.45	22.40	0	14,207	0.00%
2021/10/06	7	22.36	0	0.00	22.40	7	14,279	0.05%
2021/10/05	6	22.35	0.1	22.50	22.35	5.9	14,240	0.04%
2021/10/01	4	22.31	4	22.35	22.40	0	14,208	0.00%
2021/09/29	5.7	22.46	0	0.00	22.55	5.7	13,960	0.04%
2021/09/28	5	22.40	0	0.00	22.55	5	13,853	0.04%
2021/09/27	2	22.60	0	0.00	22.60	2	13,842	0.01%
2021/09/24	1	22.60	0	0.00	22.60	1	13,838	0.01%
2021/09/23	7	22.50	0	0.00	22.50	7	13,891	0.05%
2021/09/22	19.8	22.24	5	22.25	22.25	14.8	13,936	0.11%
2021/09/17	3	22.57	0	0.00	22.50	3	13,614	0.02%
2021/09/16	2	22.65	0	0.00	22.75	2	13,269	0.02%
2021/09/14	0	0.00	1	22.70	22.70	-1	13,385	-0.01%
2021/09/13	0.5	22.50	2	22.50	22.60	-1.5	13,394	-0.01%
2021/09/09	12	22.38	0	0.00	22.35	12	13,836	0.09%
2021/09/08	2	22.45	0	0.00	22.55	2	13,836	0.01%
2021/09/07	6.5	22.50	0	0.00	22.55	6.5	13,793	0.05%
2021/09/06	0	22.70	0	0.00	22.65	0	13,824	0.00%
2021/09/02	12.5	22.68	0	0.00	22.60	12.5	13,843	0.09%
2021/08/31	1	22.60	3	22.75	22.90	-2	13,706	-0.01%
2021/08/30	6	22.65	0	0.00	22.80	6	13,469	0.04%
2021/08/27	9	22.30	3	22.45	22.45	6	13,317	0.05%
2021/08/26	23	21.96	0	0.00	22.10	23	13,130	0.18%
2021/08/25	9	23.05	3	23.05	23.05	6	12,765	0.05%
2021/08/24	4	23.05	0	0.00	23.10	4	12,247	0.03%
2021/08/23	3	23.03	18	23.07	23.05	-15	11,894	-0.13%
2021/08/18	0	0.00	18	23.10	23.15	-18	11,913	-0.15%
2021/08/17	2	22.95	2	23.05	23.15	0	11,877	0.00%
2021/08/16	20	23.00	0	0.00	23.00	20	11,648	0.17%
2021/08/13	0	0.00	5	23.10	23.10	-5	11,574	-0.04%
2021/08/12	0	0.00	6	23.08	23.10	-6	11,601	-0.05%
2021/08/11	0	0.00	33	23.05	23.10	-33	11,655	-0.28%
2021/08/10	0	0.00	0.3	23.00	23.00	-0.3	11,701	0.00%
2021/08/09	0	0.00	39	22.98	23.05	-39	12,092	-0.32%
2021/08/06	0.1	23.00	0	0.00	23.00	0.1	12,215	0.00%
2021/08/05	0	0.00	12.2	23.03	23.10	-12.2	12,567	-0.10%
2021/08/04	0	0.00	5	23.00	23.00	-5	13,387	-0.04%
2021/08/03	0	0.00	3	22.90	23.00	-3	13,574	-0.02%
2021/07/29	3	22.85	0	0.00	22.90	3	13,733	0.02%
2021/07/28	0	0.00	15	22.75	22.80	-15	13,804	-0.11%
2021/07/26	5	22.90	0	0.00	22.85	5	14,583	0.03%
2021/07/23	17	22.99	0.1	22.95	23.00	16.9	14,578	0.12%
2021/07/21	7	22.70	0	0.00	22.85	7	14,517	0.05%
2021/07/20	2	22.80	0	0.00	22.75	2	14,656	0.01%
2021/07/19	6.1	22.79	3	22.80	23.00	3.1	14,673	0.02%
2021/07/15	0	0.00	20	22.90	22.85	-20	14,887	-0.13%
2021/07/14	0	0.00	13.1	22.85	22.90	-13.1	14,975	-0.09%
2021/07/13	5	22.80	1	22.80	22.80	4	15,143	0.03%
2021/07/12	20	22.76	6	22.74	22.70	14	15,188	0.09%
2021/07/09	15	22.58	0	0.00	22.65	15	15,270	0.10%
2021/07/08	0	0.00	1	22.55	22.55	-1	15,284	-0.01%
2021/07/07	9.3	22.45	0	0.00	22.50	9.3	15,334	0.06%
2021/07/06	1.7	22.56	1	22.55	22.60	0.7	15,402	0.00%
2021/07/05	7.5	22.54	0.1	22.55	22.60	7.4	15,468	0.05%
2021/07/02	40	22.45	0	0.00	22.45	40	15,504	0.26%
2021/07/01	3	22.50	0	0.00	22.50	3	15,588	0.02%
2021/06/30	0	0.00	1	22.65	22.70	-1	15,659	-0.01%
2021/06/25	0	0.00	43.4	22.45	22.45	-43.4	15,888	-0.27%
2021/06/23	2	22.40	23.4	22.40	22.40	-21.4	16,136	-0.13%
2021/06/22	0	0.00	0.2	22.25	22.25	-0.2	16,061	0.00%
2021/06/18	3	22.15	0	0.00	22.10	3	16,007	0.02%
2021/06/16	0.1	22.30	5	22.22	22.30	-4.9	16,117	-0.03%
2021/06/11	0.1	22.05	0	0.00	22.20	0.1	16,403	0.00%
2021/06/09	12	22.10	0	0.00	22.10	12	16,750	0.07%
2021/06/07	1	21.95	0	0.00	22.10	1	17,111	0.01%
2021/06/03	0.3	22.29	0	22.30	22.25	0.3	17,736	0.00%
2021/06/02	0	0.00	3	22.25	22.30	-3	17,919	-0.02%
2021/06/01	3	22.15	1	22.20	22.20	2	17,974	0.01%
2021/05/31	3.5	21.99	2	22.05	22.00	1.5	18,220	0.01%
2021/05/28	0	0.00	2	21.83	21.85	-2	18,356	-0.01%
2021/05/27	0	0.00	1	21.70	21.70	-1	18,689	-0.01%
2021/05/26	0	0.00	2	21.78	21.80	-2	18,767	-0.01%
2021/05/24	0	0.00	20	21.45	21.50	-20	18,997	-0.11%
2021/05/21	0	0.00	0.1	21.70	21.65	-0.1	19,245	0.00%
2021/05/20	4	21.41	0	0.00	21.55	4	19,338	0.02%
2021/05/18	0	0.00	1	21.65	21.65	-1	19,349	-0.01%
2021/05/17	23	21.09	36	21.15	21.10	-13	19,591	-0.07%
2021/05/14	1	21.60	0	0.00	21.70	1	19,253	0.01%
2021/05/13	10	21.60	19	21.48	21.45	-9	19,039	-0.05%
2021/05/12	11	21.89	100.2	21.54	21.50	-89.2	18,657	-0.48%
2021/05/11	4	22.63	76	22.36	22.40	-72	17,762	-0.41%
2021/05/10	32	22.78	2	22.75	22.80	30	17,585	0.17%
2021/05/06	0	0.00	22.2	22.44	22.35	-22.2	17,811	-0.12%
2021/05/05	7	22.19	10	22.25	22.20	-3	17,760	-0.02%
2021/05/04	6.7	22.30	19	22.25	22.25	-12.3	17,799	-0.07%
2021/05/03	30.5	22.42	9	22.48	22.40	21.5	17,488	0.12%
2021/04/29	15	22.95	0	0.00	22.90	15	17,233	0.09%
2021/04/28	0	0.00	6	22.96	23.00	-6	17,252	-0.03%
2021/04/27	9	23.00	0	0.00	22.95	9	17,516	0.05%
2021/04/26	16	22.95	7.2	22.86	23.00	8.8	17,539	0.05%
2021/04/23	16	22.79	50	22.80	22.75	-34	17,481	-0.19%
2021/04/22	3	22.87	10	22.95	22.90	-7	17,542	-0.04%
2021/04/21	0	0.00	7	22.91	22.90	-7	17,411	-0.04%
2021/04/20	9	22.86	6	22.90	22.90	3	17,307	0.02%
2021/04/19	7	22.82	8	22.84	23.00	-1	17,248	-0.01%
2021/04/16	6	22.60	5	22.60	22.70	1	17,151	0.01%
2021/04/15	3	22.50	15	22.45	22.50	-12	17,364	-0.07%
2021/04/14	0	0.00	52.2	22.23	22.25	-52.2	17,322	-0.30%
2021/04/13	0	0.00	2	22.20	22.25	-2	17,373	-0.01%
2021/04/12	32	22.10	3	22.12	22.15	29	17,373	0.17%
2021/04/09	22	22.05	4	22.08	22.10	18	17,436	0.10%
2021/04/08	22	22.10	1	22.15	22.10	21	17,463	0.12%
2021/04/07	23	22.10	35	22.15	22.20	-12	17,684	-0.07%
2021/04/06	41	22.08	10	22.10	22.10	31	17,678	0.18%
2021/04/01	68	22.09	0	0.00	22.05	68	17,607	0.39%
2021/03/31	1	22.20	0	0.00	22.20	1	17,499	0.01%
2021/03/30	11	22.24	2	22.30	22.25	9	17,349	0.05%
2021/03/29	10	22.20	2	22.20	22.20	8	17,225	0.05%
2021/03/26	2	22.05	14	22.10	22.05	-12	17,110	-0.07%
2021/03/25	23	21.95	5.4	22.05	22.05	17.6	16,997	0.10%
2021/03/24	2	21.78	0	0.00	21.90	2	17,042	0.01%
2021/03/23	44.3	21.83	1	21.85	21.85	43.3	17,006	0.25%
2021/03/19	74	21.75	0	0.00	21.50	74	17,165	0.43%
2021/03/18	91	21.91	0	0.00	21.95	91	16,788	0.54%
2021/03/17	63	21.90	25	21.90	21.90	38	16,831	0.23%
2021/03/16	2	22.05	0	0.00	22.15	2	16,770	0.01%
2021/03/15	5	21.90	0	0.00	21.95	5	17,043	0.03%
2021/03/12	3	21.52	8	21.63	21.75	-5	17,330	-0.03%
2021/03/11	13	21.75	2	21.67	21.60	11	17,493	0.06%
2021/03/10	1	21.55	3	21.58	21.60	-2	17,361	-0.01%
2021/03/09	44	21.44	7	21.46	21.50	37	17,252	0.21%
2021/03/08	2.5	21.12	0	0.00	21.10	2.5	16,883	0.01%
2021/03/05	22.1	21.01	8	21.10	21.10	14.1	16,766	0.08%
2021/03/04	7	21.06	0	0.00	21.05	7	17,400	0.04%
2021/03/02	0	0.00	74	21.28	21.15	-74	17,097	-0.43%
2021/02/26	8	20.92	0	0.00	20.85	8	16,741	0.05%
2021/02/25	5	21.20	33	21.21	21.35	-28	16,235	-0.17%
2021/02/24	4	21.15	0.2	21.10	21.10	3.8	16,143	0.02%
2021/02/23	0	0.00	13	20.96	21.10	-13	16,111	-0.08%
2021/02/22	10	20.80	60.1	20.90	20.80	-50.1	15,976	-0.31%
2021/02/19	4	20.79	0	0.00	20.90	4	16,074	0.02%
2021/02/18	5	20.87	0	0.00	20.85	5	16,145	0.03%
2021/02/17	6	20.68	6	20.74	20.80	0	16,250	0.00%
2021/02/05	40	20.58	0	0.00	20.60	40	15,959	0.25%
2021/02/04	18	20.40	0	0.00	20.40	18	16,049	0.11%
2021/02/02	33	20.45	0	0.00	20.40	33	16,717	0.20%
2021/02/01	1	20.35	0	0.00	20.30	1	16,805	0.01%
2021/01/29	10.1	20.26	0	0.00	20.20	10.1	16,838	0.06%
2021/01/28	3	20.35	0	0.00	20.35	3	16,605	0.02%
2021/01/27	1	20.40	0	0.00	20.40	1	16,491	0.01%
2021/01/26	1	20.50	0	0.00	20.45	1	16,490	0.01%
2021/01/25	0	0.00	7.7	20.61	20.70	-7.7	16,461	-0.05%
2021/01/22	4	20.41	11.4	20.41	20.40	-7.4	16,638	-0.04%
2021/01/21	2	20.50	1	20.55	20.50	1	16,522	0.01%
2021/01/20	4	20.56	0	0.00	20.50	4	16,491	0.02%
2021/01/19	1	20.90	0	0.00	20.90	1	16,147	0.01%
2021/01/18	3	20.88	0	0.00	20.95	3	16,144	0.02%
2021/01/15	11.2	21.19	2	21.20	21.05	9.2	16,036	0.06%
2021/01/14	1	21.20	0	0.00	21.30	1	16,029	0.01%
2021/01/13	21	21.25	0	0.00	21.25	21	16,070	0.13%
2021/01/12	5	21.29	0	0.00	21.30	5	16,086	0.03%
2021/01/11	0	0.00	2	21.45	21.50	-2	16,130	-0.01%
2021/01/08	0	0.00	20	21.38	21.50	-20	16,091	-0.12%
2021/01/06	11.5	21.10	0	0.00	21.00	11.5	15,806	0.07%
2021/01/05	10	21.10	1	21.15	21.25	9	15,685	0.06%
2021/01/04	4	21.15	2	21.23	21.10	2	15,707	0.01%
2020/12/31	16	21.21	1	21.20	21.35	15	15,600	0.10%
2020/12/30	5	21.16	15	21.20	21.35	-10	15,531	-0.06%
2020/12/29	68	20.83	1	20.80	20.90	67	15,347	0.44%
2020/12/28	20	20.80	0	0.00	20.80	20	15,271	0.13%
2020/12/25	2	20.75	0	0.00	20.80	2	15,315	0.01%
2020/12/24	1	20.75	2	20.75	20.70	-1	15,388	-0.01%
2020/12/22	1.2	20.76	1	20.75	20.70	0.2	15,733	0.00%
2020/12/21	1	20.70	0	20.90	20.80	1	16,113	0.01%
2020/12/18	12	20.70	0	0.00	20.75	12	16,333	0.07%
2020/12/17	1	20.70	0.1	20.75	20.70	0.9	16,399	0.01%
2020/12/16	5	20.70	6	20.80	20.75	-1	16,431	-0.01%
2020/12/15	3	20.53	0	0.00	20.60	3	16,446	0.02%
2020/12/14	2	20.73	0.9	20.80	20.65	1.1	16,425	0.01%
2020/12/11	3	20.73	4	20.88	20.85	-1	16,384	-0.01%
2020/12/10	5.5	20.56	17	20.59	20.60	-11.5	16,209	-0.07%
2020/12/09	17.5	20.50	2	20.45	20.60	15.5	15,936	0.10%
2020/12/08	13.2	20.83	7.2	20.85	20.85	6	15,427	0.04%
2020/12/07	6.2	21.28	3	21.20	21.30	3.2	15,022	0.02%
2020/12/04	6.1	21.30	1	21.30	21.35	5.1	14,919	0.03%
2020/12/01	2	21.25	0	0.00	21.40	2	15,101	0.01%
2020/11/30	2	21.25	5	21.36	21.30	-3	15,230	-0.02%
2020/11/27	3	21.40	0	0.00	21.40	3	14,897	0.02%
2020/11/26	1	21.35	0	0.00	21.50	1	14,990	0.01%
2020/11/24	1.1	21.50	0.1	21.55	21.50	1	15,346	0.01%
2020/11/23	3	21.55	2	21.70	21.60	1	15,409	0.01%
2020/11/20	3	21.52	1	21.60	21.60	2	15,382	0.01%
2020/11/19	0	0.00	5	21.70	21.70	-5	15,365	-0.03%
2020/11/18	0	0.00	1	21.75	21.80	-1	15,276	-0.01%
2020/11/17	3	21.55	13.2	21.60	21.65	-10.2	15,116	-0.07%
2020/11/16	2	21.53	2.1	21.51	21.65	-0.1	15,413	0.00%
2020/11/13	0	0.00	1	21.35	21.50	-1	15,386	-0.01%
2020/11/12	4	21.38	0	0.00	21.40	4	15,490	0.03%
2020/11/11	1	21.65	0	0.00	21.75	1	15,461	0.01%
2020/11/10	0	0.00	10	21.35	21.45	-10	15,358	-0.07%
2020/11/09	5	21.05	1	21.00	21.05	4	15,268	0.03%
2020/11/06	8	20.74	3	20.83	20.90	5	15,375	0.03%
2020/11/05	0	0.00	4	20.70	20.80	-4	15,553	-0.03%
2020/11/04	0	0.00	2	20.55	20.50	-2	15,732	-0.01%
2020/11/03	0	0.00	4	20.51	20.60	-4	17,096	-0.02%
2020/11/02	0	0.00	7	20.36	20.45	-7	17,755	-0.04%
2020/10/30	7	20.06	1	20.20	20.05	6	18,137	0.03%
2020/10/29	9	20.16	1	20.25	20.15	8	18,163	0.04%
2020/10/28	5.1	20.23	5	20.27	20.30	0.1	18,424	0.00%
2020/10/27	9	20.29	0	0.00	20.40	9	18,600	0.05%
2020/10/26	11	20.30	0	20.45	20.40	11	19,031	0.06%
2020/10/23	1	20.30	0	0.00	20.30	1	19,443	0.01%
2020/10/22	51	20.20	0	0.00	20.40	51	19,734	0.26%
2020/10/21	2	20.23	1	20.30	20.20	1	19,868	0.01%
2020/10/20	4	20.21	0	0.00	20.25	4	19,924	0.02%
2020/10/19	2.6	20.32	0	0.00	20.35	2.6	19,994	0.01%
2020/10/16	5.3	20.37	2	20.45	20.30	3.3	20,192	0.02%
2020/10/15	3	20.47	0	0.00	20.45	3	20,375	0.01%
2020/10/13	5	20.55	0	0.00	20.65	5	20,613	0.02%
2020/10/12	3	20.68	5	20.75	20.75	-2	20,746	-0.01%
2020/10/07	3	20.75	0	0.00	20.70	3	20,850	0.01%
2020/10/06	5	20.75	0	0.00	20.85	5	21,024	0.02%
2020/10/05	0	0.00	5.4	20.56	20.65	-5.4	21,185	-0.03%
2020/09/29	2	20.60	3	20.70	20.60	-1	21,381	0.00%
2020/09/28	4	20.36	1	20.50	20.60	3	21,493	0.01%
2020/09/25	0	0.00	6	20.09	20.15	-6	21,576	-0.03%
2020/09/24	35.1	19.94	1	20.00	19.90	34.1	21,593	0.16%
2020/09/23	18.1	20.26	3.2	20.38	20.20	14.9	21,306	0.07%
2020/09/22	10	20.52	3	20.53	20.45	7	21,229	0.03%
2020/09/21	6	20.73	3	20.85	20.70	3	21,153	0.01%
2020/09/18	7.6	20.86	15.3	20.90	20.90	-7.7	21,191	-0.04%
2020/09/17	3	20.87	9	20.89	20.85	-6	21,134	-0.03%
2020/09/16	2.6	20.99	0.5	21.10	21.05	2.1	21,189	0.01%
2020/09/15	15	20.90	1	21.10	21.00	14	21,158	0.07%
2020/09/14	1	20.85	1	20.95	20.90	0	21,452	0.00%
2020/09/11	2	20.75	2	20.93	20.90	0	21,704	0.00%
2020/09/10	1	20.85	2	21.00	20.90	-1	21,867	0.00%
2020/09/09	5	20.72	0	0.00	20.90	5	22,015	0.02%
2020/09/08	12.2	20.82	34	20.85	20.95	-21.8	22,113	-0.10%
2020/09/07	0	0.00	2	20.95	20.85	-2	22,380	-0.01%
2020/09/04	12	20.73	0.3	20.80	20.70	11.7	22,636	0.05%
2020/09/03	9	20.87	13	20.90	20.90	-4	22,626	-0.02%
2020/09/02	25.3	20.95	1	21.05	20.95	24.3	22,613	0.11%
2020/09/01	6	21.17	1	21.30	21.15	5	22,376	0.02%
2020/08/31	8	21.29	0	0.00	21.25	8	22,326	0.04%
2020/08/28	6	21.26	2	21.43	21.40	4	22,284	0.02%
2020/08/27	11	21.30	11	21.35	21.25	0	22,554	0.00%
2020/08/26	7	21.32	2	21.45	21.40	5	22,568	0.02%
2020/08/25	6	21.42	3	21.50	21.40	3	22,686	0.01%
2020/08/24	7	21.39	3	21.35	21.35	4	23,389	0.02%
2020/08/21	3	21.48	7	21.51	21.55	-4	23,510	-0.02%
2020/08/20	19	21.47	11	21.45	21.35	8	23,586	0.03%
2020/08/19	7	21.83	6	21.93	21.80	1	23,248	0.00%
2020/08/18	19.5	21.80	0	0.00	21.85	19.5	23,146	0.08%
2020/08/17	4	21.70	4	21.93	21.85	0	23,119	0.00%
2020/08/14	12	21.72	1	21.80	21.65	11	23,106	0.05%
2020/08/13	4	21.84	1	21.95	21.85	3	22,898	0.01%
2020/08/12	17	21.78	1	21.95	21.80	16	22,848	0.07%
2020/08/11	8	21.96	5	21.98	21.90	3	22,657	0.01%
2020/08/10	20	22.06	14	22.08	22.05	6	22,512	0.03%
2020/08/07	75	22.05	23	22.12	22.05	52	22,375	0.23%
2020/08/06	65	23.81	27	23.83	23.90	38	21,100	0.18%
2020/08/05	17.1	23.66	3	23.57	23.70	14.1	20,604	0.07%
2020/08/04	2	23.35	1	23.50	23.45	1	20,273	0.00%
2020/08/03	0	0.00	4	23.53	23.35	-4	20,124	-0.02%
2020/07/31	17	23.64	5	23.60	23.60	12	19,865	0.06%
2020/07/30	13	23.67	5	23.75	23.80	8	19,824	0.04%
2020/07/29	0	0.00	6	23.58	23.55	-6	19,509	-0.03%
2020/07/28	8	23.03	0	0.00	23.15	8	19,384	0.04%
2020/07/27	13	23.04	10.1	23.10	23.00	3	19,502	0.02%
2020/07/24	1	23.30	0	0.00	23.25	1	19,610	0.01%
2020/07/23	3	23.45	4	23.40	23.40	-1	19,689	-0.01%
2020/07/22	0	0.00	6.2	23.45	23.50	-6.2	19,983	-0.03%
2020/07/21	3	23.23	0	0.00	23.20	3	20,274	0.01%
2020/07/16	3	23.00	0	0.00	23.00	3	20,541	0.01%
2020/07/15	2	23.00	2	23.05	23.10	0	20,460	0.00%
2020/07/14	3	23.00	8	23.02	22.95	-5	20,634	-0.02%
2020/07/13	2	23.00	2.4	23.04	23.00	-0.4	20,771	0.00%
2020/07/10	3.2	22.92	6	22.93	23.00	-2.8	20,880	-0.01%
2020/07/09	2	23.20	11	23.15	23.10	-9	20,974	-0.04%
2020/07/08	5	23.20	1	23.15	23.15	4	21,036	0.02%
2020/07/07	10	23.22	2	23.30	23.20	8	21,085	0.04%
2020/07/06	4	23.20	4.5	23.18	23.25	-0.5	21,036	0.00%
2020/07/03	1.1	23.00	70	23.00	22.95	-68.9	20,969	-0.33%
2020/07/02	6.3	22.85	2	22.85	22.90	4.3	21,013	0.02%
2020/07/01	6.1	22.71	0	0.00	22.75	6.1	21,091	0.03%
2020/06/30	11	22.63	0	0.00	22.65	11	21,044	0.05%
2020/06/29	3	22.58	4	22.55	22.65	-1	21,241	0.00%
2020/06/24	4	22.73	1	22.70	22.70	3	21,403	0.01%
2020/06/23	0	22.75	0	0.00	22.75	0	21,747	0.00%
2020/06/22	0	0.00	2	22.50	22.65	-2	21,869	-0.01%
2020/06/19	6.1	22.52	0	0.00	22.50	6.1	22,331	0.03%
2020/06/18	14	22.65	0	0.00	22.60	14	22,537	0.06%
2020/06/17	10	22.76	0	22.85	22.80	10	22,695	0.04%
2020/06/16	12	22.88	0	0.00	22.75	12	23,541	0.05%
2020/06/15	23	22.72	0	22.75	22.60	23	24,996	0.09%
2020/06/12	7	22.75	53	22.60	22.85	-46	25,738	-0.18%
2020/06/11	6	23.09	8	23.15	23.00	-2	26,333	-0.01%
2020/06/10	10	23.30	20	23.33	23.50	-10	26,541	-0.04%
2020/06/09	6	23.10	1	23.10	23.10	5	27,478	0.02%
2020/06/08	4	23.30	9	23.20	23.20	-5	28,057	-0.02%
2020/06/05	10	23.15	0	0.00	23.15	10	28,075	0.04%
2020/06/03	1	23.15	0	0.00	23.20	1	28,829	0.00%
2020/06/02	2	23.05	3	23.07	23.10	-1	28,794	0.00%
2020/06/01	8	23.04	2.3	23.00	22.95	5.7	28,723	0.02%
2020/05/29	1	22.35	1	22.55	22.85	0	28,679	0.00%
2020/05/28	6	22.56	12	22.60	22.50	-6	28,147	-0.02%
2020/05/27	0	0.00	5	22.60	22.60	-5	28,477	-0.02%
2020/05/26	1	22.30	2	22.40	22.30	-1	28,564	0.00%
2020/05/25	2	21.80	0	0.00	22.10	2	28,663	0.01%
2020/05/22	6	21.99	0	0.00	21.95	6	28,784	0.02%
2020/05/21	8	22.14	7	22.19	22.20	1	28,738	0.00%
2020/05/20	5	22.15	5	22.10	22.10	0	28,722	0.00%
2020/05/19	0	0.00	1	22.10	22.10	-1	28,825	0.00%
2020/05/18	6	21.80	0	21.90	21.80	6	28,773	0.02%
2020/05/15	4	21.83	20	21.90	21.80	-16	28,813	-0.06%
2020/05/14	6	21.85	0	0.00	21.90	6	28,788	0.02%
2020/05/13	11	21.97	0	0.00	21.95	11	28,675	0.04%
2020/05/12	12	22.00	9	22.00	21.95	3	28,629	0.01%
2020/05/11	1	22.05	1	22.10	22.00	0	28,507	0.00%
2020/05/08	9	21.93	0	21.90	21.75	9	28,415	0.03%
2020/05/07	4	21.75	9	21.80	21.75	-5	28,399	-0.02%
2020/05/06	6	21.63	2	21.65	21.65	4	28,314	0.01%
2020/05/05	27	21.84	0	0.00	21.80	27	28,213	0.10%
2020/05/04	29	21.60	4	21.50	21.65	25	28,264	0.09%
2020/04/30	21	22.08	28	22.12	22.05	-7	28,054	-0.02%
2020/04/29	14	21.62	120	21.66	21.65	-106	27,876	-0.38%	大賣/鉅額交易
2020/04/28	25	21.20	112	21.22	21.30	-87	27,816	-0.31%	大賣/
2020/04/27	19	21.00	200	21.02	21.00	-181	28,550	-0.63%	大賣/鉅額交易
2020/04/24	64	20.51	22	20.58	20.60	42	28,270	0.15%
2020/04/23	2	20.05	0	0.00	19.95	2	27,791	0.01%
2020/04/22	2	19.95	0	0.00	19.95	2	27,573	0.01%
2020/04/21	20	20.27	1	20.20	20.10	19	27,350	0.07%
2020/04/20	4	20.85	20.6	20.85	20.85	-16.6	27,149	-0.06%
2020/04/17	11	21.04	18	21.10	21.00	-7	27,172	-0.03%
2020/04/16	7	21.00	0	0.00	21.10	7	26,963	0.03%
2020/04/15	16	21.14	12	21.14	21.20	4	26,808	0.01%
2020/04/14	1	20.40	20	20.80	21.00	-19	26,794	-0.07%
2020/04/13	7	20.44	21	20.35	20.35	-14	26,476	-0.05%
2020/04/10	5	20.55	20	20.53	20.60	-15	26,350	-0.06%
2020/04/09	7	20.02	12	20.15	20.15	-5	26,141	-0.02%
2020/04/08	15	19.93	0	0.00	19.95	15	26,046	0.06%
2020/04/07	8	19.81	1	19.80	19.75	7	25,842	0.03%
2020/04/06	20	19.50	10	19.60	19.50	10	25,612	0.04%
2020/04/01	4	19.51	24	19.54	19.50	-20	25,371	-0.08%
2020/03/31	18	19.66	13	19.62	19.65	5	25,177	0.02%
2020/03/30	5	19.70	26	19.65	19.60	-21	24,766	-0.08%
2020/03/27	3	19.80	21	19.77	19.85	-18	24,421	-0.07%
2020/03/26	3	19.30	20	19.43	19.45	-17	23,970	-0.07%
2020/03/25	5	19.21	32.2	19.47	19.50	-27.2	23,915	-0.11%
2020/03/24	1	18.80	12	18.85	18.60	-11	23,630	-0.05%
2020/03/23	5	17.81	10	18.15	17.95	-5	23,369	-0.02%
2020/03/20	31	18.30	18	18.25	18.65	13	23,198	0.06%
2020/03/19	72.1	17.60	30	17.74	17.25	42.1	22,229	0.19%
2020/03/18	32	19.17	43	19.09	19.05	-11	20,736	-0.05%
2020/03/17	26	19.43	10	19.60	19.45	16	19,882	0.08%
2020/03/16	21.2	20.59	30	20.28	20.10	-8.8	18,962	-0.05%
2020/03/13	59	20.41	11	20.13	21.15	48	18,356	0.26%
2020/03/12	11	21.91	0	0.00	21.80	11	17,142	0.06%
2020/03/11	12	22.69	0	0.00	22.65	12	16,380	0.07%
2020/03/10	7	22.41	21	22.40	22.60	-14	16,170	-0.09%
2020/03/09	9	22.74	0.3	22.80	22.70	8.7	15,642	0.06%
2020/03/06	1	23.20	5	23.30	23.25	-4	15,037	-0.03%
2020/03/05	5	23.50	11	23.55	23.55	-6	14,724	-0.04%
2020/03/04	0	0.00	5	23.44	23.50	-5	14,668	-0.03%
2020/03/03	1	23.35	13	23.37	23.50	-12	14,488	-0.08%
2020/03/02	9	23.22	2	23.25	23.20	7	14,264	0.05%
2020/02/27	4	23.68	0	0.00	23.70	4	14,559	0.03%
2020/02/26	38	23.85	0	0.00	23.90	38	14,324	0.27%
2020/02/25	1	23.90	0	0.00	24.00	1	14,066	0.01%
2020/02/24	2	24.10	0	0.00	24.10	2	13,918	0.01%
2020/02/21	5	24.40	0.3	24.50	24.40	4.7	13,810	0.03%
2020/02/20	0	0.00	10.7	24.69	24.50	-10.7	13,714	-0.08%
2020/02/19	0.1	24.60	12.1	24.57	24.60	-12	13,555	-0.09%
2020/02/18	10	24.35	11.3	24.29	24.40	-1.3	13,428	-0.01%
2020/02/17	0	0.00	1	24.10	24.20	-1	13,343	-0.01%
2020/02/14	1	24.05	1	24.05	24.10	0	13,343	0.00%
2020/02/13	1	24.00	5	24.10	24.10	-4	13,349	-0.03%
2020/02/12	0	0.00	10	24.05	24.00	-10	13,399	-0.07%
2020/02/11	0	0.00	1	24.10	24.10	-1	13,312	-0.01%
2020/02/06	0	0.00	70.1	24.07	24.15	-70.1	13,448	-0.52%
2020/02/05	0	0.00	61	23.64	23.80	-61	13,457	-0.45%
2020/02/04	5	23.47	10	23.60	23.55	-5	13,309	-0.04%
2020/02/03	4	23.43	2	23.18	23.45	2	13,336	0.01%
2020/01/31	3	23.63	1	23.75	23.60	2	13,143	0.02%
2020/01/30	44	23.66	1	23.55	23.50	43	12,848	0.33%
2020/01/20	1	24.40	21	24.48	24.55	-20	11,839	-0.17%
2020/01/17	10	24.15	23	24.24	24.35	-13	11,632	-0.11%
2020/01/16	0	0.00	10	24.00	24.00	-10	11,577	-0.09%
2020/01/15	0	0.00	10	24.00	24.00	-10	11,652	-0.09%
2020/01/14	10	23.95	30	23.97	24.00	-20	11,648	-0.17%
2020/01/13	6	23.73	0	0.00	23.90	6	11,468	0.05%
2020/01/10	0	0.00	4	23.58	23.60	-4	11,338	-0.04%
2020/01/09	9	23.35	0	0.00	23.50	9	11,236	0.08%
2020/01/08	41	23.28	2	23.30	23.25	39	11,153	0.35%
2020/01/07	33	23.55	3	23.58	23.55	30	10,817	0.28%
2020/01/06	1	23.70	0	0.00	23.70	1	10,787	0.01%
2020/01/03	2	23.70	1	23.80	23.85	1	10,770	0.01%
2020/01/02	3	23.70	2	23.70	23.70	1	10,775	0.01%
2019/12/31	4	23.75	0	0.00	23.70	4	10,678	0.04%
2019/12/30	0	0.00	30	23.95	23.95	-30	10,638	-0.28%
2019/12/27	6	23.83	0	0.00	23.95	6	10,620	0.06%
2019/12/26	1	23.75	1	23.85	23.85	0	10,649	0.00%
2019/12/25	1	23.80	1	23.85	23.85	0	10,913	0.00%
2019/12/24	2	23.83	2	23.88	23.85	0	11,117	0.00%
2019/12/23	3	23.78	3	23.85	23.95	0	11,246	0.00%
2019/12/20	0.2	23.90	5	24.06	23.90	-4.8	11,508	-0.04%
2019/12/19	1	23.80	0	0.00	24.00	1	11,463	0.01%
2019/12/18	2.1	23.70	4	23.81	23.90	-1.9	11,314	-0.02%
2019/12/17	20	23.25	81	23.43	23.60	-61	11,273	-0.54%
2019/12/16	5	23.19	0	0.00	23.20	5	11,028	0.05%
2019/12/13	0	0.00	22.5	23.25	23.30	-22.5	11,039	-0.20%
2019/12/12	3	23.00	11.7	23.10	23.10	-8.7	10,927	-0.08%
2019/12/11	13.9	22.95	4	22.96	22.95	9.9	10,866	0.09%
2019/12/10	7	22.95	34	22.99	23.00	-27	10,902	-0.25%
2019/12/09	2	22.93	11	22.95	23.00	-9	11,082	-0.08%
2019/12/06	1	22.85	0	0.00	22.95	1	11,363	0.01%
2019/12/05	5	22.92	2	22.98	22.90	3	11,528	0.03%
2019/12/04	15	22.90	1	23.00	23.00	14	11,564	0.12%
2019/12/03	2	23.00	3	22.98	23.00	-1	11,580	-0.01%
2019/12/02	1	22.90	11	22.95	22.90	-10	11,616	-0.09%
2019/11/29	7	22.94	0	0.00	22.95	7	11,612	0.06%
2019/11/28	0	0.00	10	23.00	23.00	-10	11,593	-0.09%
2019/11/27	1	22.95	1	23.00	23.00	0	11,783	0.00%
2019/11/26	2	22.70	22	22.95	23.00	-20	11,788	-0.17%
2019/11/25	1	22.85	0	0.00	22.80	1	10,965	0.01%
2019/11/22	2	22.70	28	22.88	22.90	-26	11,170	-0.23%
2019/11/21	8	22.69	0	0.00	22.65	8	11,226	0.07%
2019/11/20	0	0.00	29	22.87	22.90	-29	11,233	-0.26%
2019/11/19	1	22.70	22	22.78	22.90	-21	11,302	-0.19%
2019/11/18	16	22.62	2	22.65	22.80	14	11,331	0.12%
2019/11/15	10	22.60	0	0.00	22.60	10	11,356	0.09%
2019/11/14	1	22.50	1	22.65	22.60	0	11,438	0.00%
2019/11/13	3	22.70	5	22.65	22.60	-2	11,539	-0.02%
2019/11/12	2	22.78	4	22.81	22.80	-2	11,527	-0.02%
2019/11/11	4	22.65	13.6	22.71	22.80	-9.6	11,606	-0.08%
2019/11/08	0	0.00	13	22.79	22.80	-13	11,848	-0.11%
2019/11/07	0	0.00	12	22.79	22.75	-12	12,405	-0.10%
2019/11/06	3	22.67	0.8	22.80	22.75	2.2	12,798	0.02%
2019/11/05	2	22.68	10	22.65	22.75	-8	12,933	-0.06%
2019/11/04	10	22.58	10	22.60	22.70	0	13,020	0.00%
2019/11/01	8	22.40	24	22.42	22.50	-16	13,185	-0.12%
2019/10/31	3	22.40	10	22.40	22.35	-7	13,385	-0.05%
2019/10/30	3	22.25	10	22.30	22.35	-7	13,344	-0.05%
2019/10/29	0.9	22.35	10	22.30	22.30	-9.1	13,517	-0.07%
2019/10/28	1	22.30	44	22.30	22.30	-43	13,625	-0.32%
2019/10/25	0	0.00	50	22.20	22.30	-50	13,741	-0.36%
2019/10/24	1	22.05	5	22.18	22.20	-4	13,792	-0.03%
2019/10/23	19	22.01	1	22.15	22.00	18	13,820	0.13%
2019/10/22	3	22.05	4.1	22.18	22.25	-1.1	13,707	-0.01%
2019/10/21	2	22.10	2	22.15	22.20	0	13,680	0.00%
2019/10/18	7.2	22.07	0	0.00	22.05	7.2	13,716	0.05%
2019/10/17	0	0.00	1	22.15	22.10	-1	13,774	-0.01%
2019/10/16	2	22.08	6	22.13	22.10	-4	13,738	-0.03%
2019/10/15	3	22.02	2	22.15	22.05	1	13,859	0.01%
2019/10/14	4	22.03	8	22.01	22.05	-4	13,958	-0.03%
2019/10/09	8	21.90	0	0.00	21.85	8	13,990	0.06%
2019/10/07	2	21.90	0	0.00	21.90	2	13,985	0.01%
2019/10/04	0	0.00	3	21.95	22.00	-3	14,101	-0.02%
2019/10/03	3	21.80	1	22.00	21.80	2	14,166	0.01%
2019/10/02	1	22.05	2	22.10	21.95	-1	14,160	-0.01%
2019/10/01	10	21.94	8	22.16	22.05	2	14,155	0.01%
2019/09/27	10	21.85	12	21.91	21.80	-2	13,955	-0.01%
2019/09/26	12	21.98	4	22.10	21.95	8	13,866	0.06%
2019/09/25	12	21.98	3	22.15	22.10	9	13,860	0.06%
2019/09/24	15	22.05	2	22.20	22.15	13	13,610	0.10%
2019/09/23	7	22.16	0	0.00	22.20	7	13,511	0.05%
2019/09/20	0	0.00	1	22.31	22.40	-1	13,608	-0.01%
2019/09/19	15	22.22	9	22.23	22.25	6	13,402	0.04%
2019/09/18	2	22.23	0	0.00	22.25	2	13,475	0.01%
2019/09/17	0	0.00	2	22.20	22.20	-2	13,455	-0.01%
2019/09/16	2	22.05	0	0.00	22.10	2	13,651	0.01%
2019/09/12	5	22.04	2	22.13	22.00	3	13,649	0.02%
2019/09/11	1	22.00	0	0.00	22.00	1	13,909	0.01%
2019/09/10	0	0.00	2	21.85	22.00	-2	13,768	-0.01%
2019/09/09	0	0.00	7	21.63	21.65	-7	13,534	-0.05%
2019/09/06	17	21.50	1	21.60	21.55	16	13,409	0.12%
2019/09/05	4	21.45	3	21.55	21.50	1	13,401	0.01%
2019/09/04	5	21.31	2	21.55	21.45	3	13,652	0.02%
2019/09/03	2	21.38	0	0.00	21.35	2	13,704	0.01%
2019/08/30	0	0.00	1	21.45	21.50	-1	14,109	-0.01%
2019/08/29	1	21.20	0	0.00	21.20	1	14,016	0.01%
2019/08/28	1	21.25	2	21.30	21.20	-1	14,105	-0.01%
2019/08/27	4	21.13	0	0.00	21.25	4	14,236	0.03%
2019/08/26	3	21.18	2	21.25	21.20	1	14,353	0.01%
2019/08/23	2	21.45	0	0.00	21.45	2	14,436	0.01%
2019/08/21	7	21.22	1	21.15	21.15	6	14,802	0.04%
2019/08/19	6	21.39	1	21.35	21.35	5	14,771	0.03%
2019/08/16	6	21.09	2	21.28	21.25	4	14,775	0.03%
2019/08/15	0	0.00	10	21.10	21.15	-10	14,743	-0.07%
2019/08/14	9	21.22	2	21.30	21.20	7	14,896	0.05%
2019/08/13	50.2	21.23	0	0.00	21.15	50.2	14,958	0.34%
2019/08/12	15	21.51	2	21.45	21.55	13	14,659	0.09%
2019/08/08	1	22.75	0	0.00	22.80	1	14,130	0.01%
2019/08/07	1.2	22.80	5	22.75	22.70	-3.8	13,781	-0.03%
2019/08/06	13	22.84	0	0.00	22.80	13	13,633	0.10%
2019/08/05	11	22.90	1	22.95	23.00	10	13,534	0.07%
2019/08/02	7	22.89	0	0.00	22.95	7	13,376	0.05%
2019/08/01	4	23.19	0	0.00	23.10	4	13,283	0.03%
2019/07/31	1	23.30	0	0.00	23.40	1	13,181	0.01%
2019/07/30	10	23.22	0	0.00	23.25	10	12,971	0.08%
2019/07/25	4	23.08	0	0.00	23.15	4	13,305	0.03%
2019/07/22	2	23.00	0	0.00	23.10	2	13,645	0.01%
2019/07/19	3	23.00	11	23.10	23.10	-8	13,669	-0.06%
2019/07/17	1	22.95	0	0.00	23.10	1	13,705	0.01%
2019/07/12	0	0.00	11	22.90	22.85	-11	13,699	-0.08%
2019/07/09	0.2	22.75	4	22.73	22.70	-3.8	13,823	-0.03%
2019/07/05	0.2	22.85	0	0.00	22.85	0.2	13,944	0.00%
2019/07/03	2.2	22.66	4	22.70	22.75	-1.8	14,147	-0.01%
2019/07/02	1	22.75	0	0.00	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	0.00	5	22.80	22.80	-5	14,211	-0.04%
2019/06/27	10	22.70	0	0.00	22.75	10	14,267	0.07%
2019/06/26	0	0.00	1	22.75	22.70	-1	14,310	-0.01%
2019/06/20	2	22.55	6	22.65	22.70	-4	14,356	-0.03%
2019/06/19	0	0.00	5	22.70	22.70	-5	14,359	-0.03%
2019/06/18	0	0.00	1.1	22.21	22.30	-1.1	14,115	-0.01%
2019/06/12	0	0.00	20	21.95	21.95	-20	14,568	-0.14%
2019/06/11	10	22.55	5	22.62	22.25	5	14,295	0.03%
2019/06/10	11	22.71	5	22.70	22.75	6	14,171	0.04%
2019/06/04	0	0.00	1	22.55	22.60	-1	13,830	-0.01%
2019/06/03	0	0.00	9	22.25	22.35	-9	13,739	-0.07%
2019/05/31	0	0.00	11	22.36	22.60	-11	13,666	-0.08%
2019/05/30	10	22.40	10	22.35	22.45	0	13,369	0.00%
2019/05/29	0	0.00	4	22.28	22.30	-4	13,525	-0.03%
2019/05/28	0	0.00	10	22.15	22.20	-10	13,567	-0.07%
2019/05/27	0.2	22.15	2	22.18	22.15	-1.8	13,278	-0.01%
2019/05/24	2	22.05	2	22.05	22.10	0	13,360	0.00%
2019/05/21	0	0.00	1	22.10	22.20	-1	13,414	-0.01%
2019/05/20	0	0.00	1	21.95	21.85	-1	13,181	-0.01%
2019/05/17	0	0.00	6	21.70	21.55	-6	13,055	-0.05%
2019/05/16	7	21.51	2	21.45	21.50	5	13,093	0.04%
2019/05/15	0	0.00	2	21.68	21.50	-2	13,179	-0.01%
2019/05/14	7	21.42	2	21.35	21.40	5	13,298	0.04%
2019/05/13	2	21.60	1	21.65	21.50	1	13,300	0.01%
2019/05/10	4	21.75	7	21.65	21.60	-3	13,452	-0.02%
2019/05/09	1	21.75	1	21.75	21.70	0	13,437	0.00%
2019/05/07	2	21.95	1	22.00	21.95	1	13,383	0.01%
2019/05/03	0	0.00	1	22.00	22.00	-1	13,361	-0.01%
2019/05/02	0	0.00	2	22.10	22.00	-2	13,187	-0.02%
2019/04/30	1	22.00	3	21.95	22.05	-2	12,997	-0.02%
2019/04/29	0	0.00	7	21.80	21.90	-7	12,813	-0.05%
2019/04/26	3	21.50	1	21.60	21.60	2	12,793	0.02%
2019/04/24	1	21.40	1	21.50	21.50	0	12,837	0.00%
2019/04/22	2	21.38	0.5	21.40	21.35	1.5	13,112	0.01%
2019/04/18	1	21.25	1	21.25	21.35	0	13,089	0.00%
2019/04/16	1	21.30	6.1	21.31	21.30	-5.1	13,163	-0.04%
2019/04/15	1	21.30	6	21.35	21.30	-5	13,179	-0.04%
2019/04/10	2	21.25	0	0.00	21.30	2	13,026	0.02%
2019/04/09	0	0.00	1	21.20	21.25	-1	13,024	-0.01%
2019/04/02	1	21.10	5	21.05	21.10	-4	12,674	-0.03%
2019/03/29	0.1	21.10	0	0.00	21.10	0.1	12,527	0.00%
2019/03/28	0	0.00	30	21.00	21.05	-30	12,396	-0.24%
2019/03/27	10	21.00	2	21.00	21.10	8	12,282	0.07%
2019/03/26	5	20.95	15	21.05	21.10	-10	12,412	-0.08%
2019/03/25	1	20.90	3	20.95	20.90	-2	12,408	-0.02%
2019/03/22	2	21.05	0.4	21.10	21.10	1.6	12,398	0.01%
2019/03/21	3	21.05	20	21.10	21.10	-17	12,367	-0.14%
2019/03/20	2	21.00	2	21.05	21.10	0	12,349	0.00%
2019/03/19	32	21.05	8	21.05	21.00	24	12,260	0.20%
2019/03/18	3	20.95	1	21.00	21.00	2	12,225	0.02%
2019/03/15	1	20.85	0	0.00	20.85	1	12,204	0.01%
2019/03/14	1	20.90	1	21.00	20.95	0	12,020	0.00%
2019/03/12	1	20.95	0	0.00	21.00	1	12,198	0.01%
2019/03/11	14	20.81	2	20.85	20.80	12	12,255	0.10%
2019/03/07	0	0.00	4	20.90	20.95	-4	13,755	-0.03%
2019/03/05	6	20.82	0	0.00	20.80	6	13,811	0.04%
2019/03/04	1	20.70	4	20.70	20.95	-3	13,833	-0.02%
2019/02/27	2	20.70	3	20.82	20.80	-1	13,662	-0.01%
2019/02/26	3	20.77	2	20.80	20.80	1	13,556	0.01%
2019/02/25	2	20.75	0	0.00	20.80	2	13,491	0.01%
2019/02/22	0	0.00	1	20.75	20.80	-1	13,473	-0.01%
2019/02/21	3	20.62	7	20.66	20.70	-4	13,426	-0.03%
2019/02/20	6	20.59	7	20.64	20.60	-1	13,380	-0.01%
2019/02/19	1	20.55	0	0.00	20.55	1	13,330	0.01%
2019/02/18	0	0.00	3	20.63	20.60	-3	13,292	-0.02%
2019/02/15	2	20.53	2	20.58	20.50	0	13,282	0.00%
2019/02/14	2	20.60	0	0.00	20.60	2	13,277	0.02%
2019/02/13	1	20.60	0	0.00	20.60	1	13,139	0.01%
2019/02/12	0	0.00	1.3	20.53	20.60	-1.3	12,983	-0.01%
2019/02/11	0	0.00	2	20.48	20.40	-2	13,010	-0.02%
2019/01/30	1.1	20.31	2	20.40	20.40	-0.9	12,914	-0.01%
2019/01/28	2	20.28	4	20.30	20.30	-2	12,742	-0.02%
2019/01/25	0	0.00	4	20.25	20.25	-4	12,709	-0.03%
2019/01/24	2	20.20	7	20.20	20.20	-5	12,642	-0.04%
2019/01/23	9	20.14	0	0.00	20.10	9	12,812	0.07%
2019/01/21	1	20.15	0	0.00	20.15	1	12,872	0.01%
2019/01/18	0	0.00	5	20.15	20.20	-5	12,918	-0.04%
2019/01/17	6.1	20.02	4	20.05	20.05	2.1	13,148	0.02%
2019/01/16	7	20.01	0	0.00	20.00	7	13,252	0.05%
2019/01/15	7	20.00	8	20.14	20.15	-1	13,330	-0.01%
2019/01/14	4.1	20.05	1	20.15	20.20	3.1	13,072	0.02%
2019/01/11	1	20.10	0.8	20.20	20.20	0.2	13,167	0.00%
2019/01/10	1	20.10	0.5	20.20	20.20	0.5	13,134	0.00%
2019/01/09	2	20.18	6.5	20.18	20.20	-4.5	13,208	-0.03%
2019/01/08	23	19.92	0	0.00	19.95	23	13,166	0.17%
2019/01/07	7	19.95	6	19.97	20.00	1	13,344	0.01%
2019/01/04	3	19.80	1	19.85	19.85	2	13,757	0.01%
2019/01/03	1	19.85	8	19.93	19.90	-7	14,644	-0.05%
2019/01/02	8	19.78	1	19.90	19.80	7	14,784	0.05%
2018/12/28	0	0.00	5	19.93	20.00	-5	14,930	-0.03%
2018/12/27	5	19.81	1.1	19.80	19.85	3.9	15,072	0.03%
2018/12/26	1	19.65	2	19.75	19.70	-1	15,158	-0.01%
2018/12/25	2	19.60	3	19.75	19.65	-1	15,243	-0.01%
2018/12/24	3	19.72	5	19.85	19.80	-2	15,418	-0.01%
2018/12/22	6	19.75	6	19.80	19.70	0	15,400	0.00%
2018/12/21	7	19.77	0	0.00	19.75	7	15,610	0.04%
2018/12/20	1	19.80	1	19.90	19.90	0	15,670	0.00%
2018/12/19	4	19.74	4	19.84	19.90	0	15,710	0.00%
2018/12/18	3	19.75	21.7	19.81	19.80	-18.7	15,626	-0.12%
2018/12/17	5	19.82	0	0.00	19.85	5	15,797	0.03%
2018/12/14	1	19.80	1	19.90	19.95	0	15,718	0.00%
2018/12/13	1	19.95	3	19.97	19.90	-2	15,678	-0.01%
2018/12/12	3	19.78	5	19.83	19.75	-2	15,670	-0.01%
2018/12/11	3	19.75	2	19.85	19.75	1	15,534	0.01%
2018/12/10	2	19.78	3	19.85	19.75	-1	15,478	-0.01%
2018/12/07	3	19.88	0	0.00	19.85	3	15,470	0.02%
2018/12/06	2	19.85	6	19.88	19.90	-4	15,479	-0.03%
2018/12/05	4	19.94	0	0.00	19.95	4	15,370	0.03%
2018/12/04	0	0.00	9	20.02	20.00	-9	15,341	-0.06%
2018/12/03	11	20.03	12	20.11	20.05	-1	15,249	-0.01%
2018/11/30	19	20.08	12	20.30	19.95	7	14,999	0.05%
2018/11/29	2	20.20	8	20.29	20.20	-6	13,787	-0.04%
2018/11/28	16	20.17	12	20.28	20.25	4	13,781	0.03%
2018/11/27	4	20.13	17	20.31	20.35	-13	13,689	-0.09%
2018/11/26	15	20.25	6	20.37	20.20	9	13,754	0.07%
2018/11/23	3	20.30	7	20.30	20.30	-4	13,674	-0.03%
2018/11/22	6	20.27	5.1	20.35	20.35	0.9	13,672	0.01%
2018/11/21	16	20.30	10	20.38	20.35	6	13,660	0.04%
2018/11/20	0	0.00	1	20.40	20.40	-1	13,651	-0.01%
2018/11/16	0	0.00	16	20.45	20.40	-16	13,653	-0.12%
2018/11/15	8	20.16	42	20.30	20.30	-34	13,690	-0.25%
2018/11/14	0	0.00	8.1	20.23	20.40	-8.1	13,744	-0.06%
2018/11/13	51	19.91	7	20.15	20.00	44	13,770	0.32%
2018/11/12	4	20.14	0	0.00	20.20	4	13,651	0.03%
2018/11/09	0	0.00	5	20.20	20.25	-5	13,745	-0.04%
2018/11/08	0	0.00	6	20.23	20.30	-6	13,805	-0.04%
2018/11/07	1	20.00	11	19.95	20.00	-10	13,680	-0.07%
2018/11/05	8	19.59	0	0.00	19.75	8	14,503	0.06%
2018/11/02	0	0.00	4	19.61	19.65	-4	15,174	-0.03%
2018/11/01	4	19.44	0	0.00	19.40	4	15,487	0.03%
2018/10/31	1	19.50	9	19.52	19.55	-8	15,679	-0.05%
2018/10/30	10	19.33	7	19.45	19.40	3	15,741	0.02%
2018/10/29	9	19.34	0	0.00	19.40	9	15,706	0.06%
2018/10/26	5	19.38	4	19.33	19.50	1	15,824	0.01%
2018/10/25	18	19.30	21	19.35	19.40	-3	15,814	-0.02%
2018/10/24	23	19.43	30	19.56	19.50	-7	15,712	-0.04%
2018/10/23	52	19.66	15	19.64	19.60	37	15,663	0.24%
2018/10/22	14	19.71	12	19.90	19.90	2	15,776	0.01%
2018/10/19	10	19.75	11	19.89	19.85	-1	15,905	-0.01%
2018/10/18	9	19.76	12	19.88	19.80	-3	15,881	-0.02%
2018/10/17	23	19.81	24	19.90	19.75	-1	15,910	-0.01%
2018/10/16	13	19.82	8	19.95	19.80	5	15,759	0.03%
2018/10/15	15	19.86	5	19.96	19.80	10	15,581	0.06%
2018/10/12	32	19.83	26	19.99	20.10	6	15,337	0.04%
2018/10/11	147	20.04	124	20.05	19.95	23	14,895	0.15%	大買/大賣/
2018/10/09	13	20.62	5	20.64	20.60	8	13,961	0.06%
2018/10/08	14	20.46	13	20.56	20.50	1	13,803	0.01%
2018/10/05	14	20.43	10	20.49	20.40	4	13,606	0.03%
2018/10/04	7	20.50	11	20.55	20.50	-4	13,384	-0.03%
2018/10/03	10	20.59	8	20.64	20.55	2	13,224	0.02%
2018/10/02	16	20.67	5	20.80	20.60	11	13,181	0.08%
2018/10/01	1	20.85	4	20.95	20.85	-3	13,018	-0.02%
2018/09/28	15	20.76	6	20.80	20.80	9	13,046	0.07%
2018/09/27	0	0.00	2	21.00	20.95	-2	12,889	-0.02%
2018/09/26	0	0.00	2	20.90	20.80	-2	12,705	-0.02%
2018/09/25	3	20.68	3	20.82	20.80	0	12,703	0.00%
2018/09/21	6	20.66	0	0.00	20.70	6	12,669	0.05%
2018/09/20	1	20.60	10	20.62	20.60	-9	12,513	-0.07%
2018/09/19	9	20.50	3.1	20.60	20.55	5.9	12,606	0.05%
2018/09/18	3	20.43	3	20.50	20.40	0	12,690	0.00%
2018/09/17	1	20.40	8	20.49	20.40	-7	12,752	-0.05%
2018/09/14	13	20.49	9	20.53	20.45	4	12,890	0.03%
2018/09/13	7	20.45	4	20.59	20.55	3	13,007	0.02%
2018/09/12	3	20.37	16	20.39	20.40	-13	13,026	-0.10%
2018/09/11	4	20.35	7.1	20.39	20.40	-3.1	13,095	-0.02%
2018/09/10	2	20.35	6	20.38	20.35	-4	13,387	-0.03%
2018/09/07	0	0.00	4	20.50	20.40	-4	13,665	-0.03%
2018/09/06	6	20.34	17	20.41	20.50	-11	13,713	-0.08%
2018/09/05	12	20.39	2	20.50	20.35	10	13,747	0.07%
2018/09/04	7	20.41	2	20.65	20.45	5	13,715	0.04%
2018/09/03	2	20.43	0	0.00	20.50	2	13,686	0.01%
2018/08/31	11	20.38	11	20.48	20.55	0	13,770	0.00%
2018/08/30	3	20.43	2	20.55	20.40	1	13,775	0.01%
2018/08/29	2	20.43	0	0.00	20.50	2	13,910	0.01%
2018/08/28	0	0.00	8	20.40	20.45	-8	13,931	-0.06%
2018/08/27	5	20.40	0	0.00	20.35	5	13,980	0.04%
2018/08/24	3	20.45	3	20.45	20.50	0	14,136	0.00%
2018/08/23	2	20.48	2	20.53	20.55	0	15,122	0.00%
2018/08/22	0	0.00	4	20.49	20.50	-4	15,393	-0.03%
2018/08/21	4	20.41	3	20.50	20.45	1	15,264	0.01%
2018/08/20	7	20.29	4	20.40	20.35	3	15,243	0.02%
2018/08/17	8	20.27	9.5	20.34	20.25	-1.5	15,218	-0.01%
2018/08/16	21	20.11	6.5	20.30	20.15	14.5	15,237	0.10%
2018/08/15	20	20.27	8	20.35	20.20	12	15,188	0.08%
2018/08/14	15	20.34	6	20.55	20.35	9	15,051	0.06%
2018/08/13	47	20.40	41	20.42	20.40	6	15,029	0.04%
2018/08/10	12	20.41	13	20.45	20.50	-1	14,979	-0.01%
2018/08/09	15	21.38	6	21.31	21.35	9	14,262	0.06%
2018/08/08	21	21.24	3	21.30	21.30	18	13,596	0.13%
2018/08/07	23	21.24	5	21.26	21.25	18	13,425	0.13%
2018/08/06	1	21.10	5	21.15	21.20	-4	13,258	-0.03%
2018/08/03	8	20.95	6	21.05	21.05	2	13,145	0.02%
2018/08/02	4	21.00	25	21.05	20.95	-21	13,076	-0.16%
2018/08/01	0	0.00	10	21.01	21.05	-10	12,969	-0.08%
2018/07/31	13	21.00	1	21.05	21.05	12	12,901	0.09%
2018/07/30	3	20.97	7.9	21.00	21.00	-4.9	12,737	-0.04%
2018/07/27	1	20.95	1	20.95	21.00	0	12,644	0.00%
2018/07/26	22	20.81	10	20.85	20.90	12	12,461	0.10%
2018/07/24	0	0.00	1	20.85	20.85	-1	12,438	-0.01%
2018/07/23	0	0.00	10	20.75	20.75	-10	12,613	-0.08%
2018/07/20	25	20.60	14	20.65	20.70	11	12,632	0.09%
2018/07/19	4	20.64	0	0.00	20.60	4	12,655	0.03%
2018/07/16	0	0.00	2	20.70	20.60	-2	12,769	-0.02%
2018/07/13	1	20.60	4	20.65	20.65	-3	12,872	-0.02%
2018/07/12	1	20.60	0	0.00	20.60	1	12,895	0.01%
2018/07/11	7	20.40	0	0.00	20.40	7	12,950	0.05%
2018/07/10	7	20.39	1	20.50	20.50	6	12,983	0.05%
2018/07/09	2	20.40	3	20.40	20.35	-1	13,016	-0.01%
2018/07/06	0	0.00	3	20.22	20.25	-3	13,005	-0.02%
2018/07/05	5	20.24	1	20.30	20.20	4	12,962	0.03%
2018/07/04	0	0.00	8	20.34	20.30	-8	13,016	-0.06%
2018/07/03	1	20.20	11	20.30	20.20	-10	13,139	-0.08%
2018/07/02	15	20.39	0	0.00	20.30	15	13,109	0.11%
2018/06/29	4	20.40	6	20.56	20.60	-2	13,082	-0.02%
2018/06/28	8	20.29	6	20.39	20.35	2	12,928	0.02%
2018/06/27	1	20.35	5	20.42	20.35	-4	12,830	-0.03%
2018/06/26	5	20.39	3	20.45	20.35	2	12,851	0.02%
2018/06/25	8	20.45	5	20.50	20.45	3	12,814	0.02%
2018/06/20	0	0.00	10	20.40	20.50	-10	12,782	-0.08%
2018/06/19	4	20.49	4.2	20.53	20.40	-0.2	12,743	0.00%
2018/06/15	23	20.74	0	0.00	20.70	23	12,463	0.18%
2018/06/14	1	20.70	1	20.80	20.70	0	12,164	0.00%
2018/06/12	1	20.95	0	0.00	20.90	1	12,537	0.01%
2018/06/08	21	20.98	10	21.00	21.05	11	12,609	0.09%
2018/06/07	40	21.00	0	0.00	21.10	40	12,728	0.31%
2018/06/05	0	0.00	1	20.90	20.90	-1	12,607	-0.01%
2018/06/04	0	0.00	3.7	20.77	20.85	-3.7	12,524	-0.03%
2018/06/01	1	20.35	0	0.00	20.75	1	12,550	0.01%
2018/05/31	1	20.35	2	20.45	20.35	-1	12,429	-0.01%
2018/05/30	2	20.65	0	0.00	20.55	2	11,583	0.02%
2018/05/28	1	20.85	11	20.90	20.95	-10	11,623	-0.09%
2018/05/25	0	0.00	10	20.80	20.85	-10	11,844	-0.08%
2018/05/24	0	0.00	10	20.70	20.75	-10	11,927	-0.08%
2018/05/23	10	20.65	70	20.60	20.60	-60	12,047	-0.50%
2018/05/17	10	20.75	2	20.65	20.65	8	12,745	0.06%
2018/05/15	1	20.55	0	0.00	20.55	1	13,080	0.01%
2018/05/11	2	20.50	1	20.45	20.60	1	13,895	0.01%
2018/05/10	7	20.35	1	20.35	20.35	6	13,823	0.04%
2018/05/09	20	20.30	0	0.00	20.30	20	13,841	0.14%
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/04/30	1	20.40	2	20.45	20.40	-1	14,058	-0.01%
2018/04/27	6	20.31	0	0.00	20.45	6	14,028	0.04%
2018/04/26	1	20.50	0	0.00	20.50	1	13,954	0.01%
2018/04/24	2	20.50	0	0.00	20.50	2	14,070	0.01%
2018/04/23	1	20.45	1	20.45	20.50	0	14,225	0.00%
2018/04/20	3	20.30	0	0.00	20.40	3	14,265	0.02%
2018/04/17	2	20.18	0	0.00	20.25	2	14,531	0.01%
2018/04/13	2	20.25	0	0.00	20.30	2	14,736	0.01%
2018/04/11	3	20.30	1	20.35	20.30	2	15,149	0.01%
2018/04/03	0	0.00	1	20.25	20.20	-1	15,129	-0.01%
2018/03/28	10	20.20	0	0.00	20.20	10	14,917	0.07%
2018/03/27	1	20.10	0	0.00	20.20	1	14,848	0.01%
2018/03/26	27	20.01	0	0.00	20.05	27	14,743	0.18%
2018/03/23	2	20.05	0	0.00	20.05	2	14,680	0.01%
2018/03/21	25	20.12	0	0.00	20.10	25	14,523	0.17%
2018/03/19	0.1	20.20	0	0.00	20.20	0.1	14,759	0.00%
2018/03/16	0	0.00	22	20.19	20.15	-22	14,755	-0.15%
2018/03/15	11.1	20.05	0	0.00	20.05	11.1	14,458	0.08%
2018/03/14	5	20.20	0	0.00	20.15	5	14,458	0.03%
2018/03/13	0.5	20.15	1	20.15	20.15	-0.5	14,528	0.00%
2018/03/12	1	20.00	0	0.00	20.05	1	14,424	0.01%
2018/03/09	12	19.96	4	20.00	20.00	8	14,647	0.05%
2018/03/05	26	19.82	0	0.00	19.80	26	15,202	0.17%
2018/03/02	2	19.78	0	0.00	19.80	2	15,164	0.01%
2018/03/01	7	19.99	0	0.00	19.95	7	15,094	0.05%
2018/02/27	0	0.00	1	20.15	20.00	-1	15,014	-0.01%
2018/02/26	0	0.00	4	20.10	20.10	-4	14,821	-0.03%
2018/02/23	1	19.95	6	20.00	19.90	-5	14,730	-0.03%
2018/02/22	1	19.65	3	19.82	19.85	-2	14,828	-0.01%
2018/02/12	38	19.44	0	0.00	19.45	38	14,828	0.26%
2018/02/09	22	19.42	0	0.00	19.45	22	14,731	0.15%
2018/02/08	6	19.69	0	0.00	19.70	6	14,738	0.04%
2018/02/07	3	19.80	36	19.83	19.65	-33	14,846	-0.22%
2018/02/06	44	19.71	119	19.62	19.50	-75	14,673	-0.51%	大賣/
2018/02/05	1	20.05	6	20.10	20.10	-5	13,880	-0.04%
2018/02/02	1	20.05	0	0.00	20.15	1	13,758	0.01%
2018/01/30	0	0.00	4	20.15	20.05	-4	13,776	-0.03%
2018/01/26	0	0.00	8	20.09	20.05	-8	14,056	-0.06%
2018/01/25	0	0.00	5.7	20.00	20.10	-5.7	14,021	-0.04%
2018/01/23	1	19.95	11.3	19.95	20.00	-10.3	14,034	-0.07%
2018/01/22	0	0.00	1	19.95	20.00	-1	14,205	-0.01%
2018/01/18	0	0.00	1	20.10	20.05	-1	15,315	-0.01%
2018/01/17	1	20.00	0	0.00	20.05	1	15,281	0.01%
2018/01/16	3	20.00	0	0.00	20.00	3	15,215	0.02%
2018/01/15	12	19.91	7	19.98	20.00	5	15,109	0.03%
2018/01/12	11	19.80	4	19.80	19.85	7	15,158	0.05%
2018/01/11	2	19.83	0	0.00	19.85	2	15,111	0.01%
2018/01/10	10	19.85	6	19.83	19.85	4	15,259	0.03%
2018/01/09	2.1	19.87	5	19.80	19.85	-2.9	15,173	-0.02%
2018/01/08	12	19.75	5	19.77	19.85	7	15,307	0.05%
2018/01/05	1	19.70	5	19.60	19.70	-4	15,164	-0.03%
2018/01/04	3	19.57	0	0.00	19.60	3	15,330	0.02%
2018/01/03	10	19.55	0	0.00	19.55	10	15,580	0.06%
2018/01/02	1	19.45	0	0.00	19.55	1	15,625	0.01%