第一金 (2892)-元大-南崁券商分點個股進出

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－元大-南崁券商分點個股進出

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-南崁券商分點個股進出
元大-南崁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
2024/12/16	0	0.00	2	27.83	27.90	-2	18,606	-0.01%
2024/12/12	0	0.00	0.2	27.80	27.95	-0.2	18,413	0.00%
2024/12/11	0.1	27.75	0	0.00	27.70	0.1	18,466	0.00%
2024/12/10	0.1	28.00	3	27.98	28.10	-2.9	18,523	-0.02%
2024/12/09	0	0.00	1	28.05	28.10	-1	18,672	-0.01%
2024/12/05	0	0.00	2	27.85	28.00	-2	18,702	-0.01%
2024/12/03	0	0.00	2.1	27.62	27.75	-2.1	18,884	-0.01%
2024/12/02	0.8	27.35	12	27.44	27.30	-11.2	18,774	-0.06%
2024/11/29	3	27.30	0	0.00	27.20	3	18,586	0.02%
2024/11/28	0	0.00	17	27.62	27.45	-17	18,591	-0.09%
2024/11/27	0	0.00	4.1	27.83	27.50	-4.1	18,502	-0.02%
2024/11/26	0	0.00	2	27.75	27.65	-2	18,363	-0.01%
2024/11/22	1	27.60	3	27.68	27.65	-2	17,750	-0.01%
2024/11/21	0	0.00	0.3	27.50	27.60	-0.3	17,667	0.00%
2024/11/20	0	0.00	1	27.80	27.60	-1	17,502	-0.01%
2024/11/18	1	27.45	3	27.58	27.65	-2	16,318	-0.01%
2024/11/15	0.1	27.15	50	27.22	27.30	-49.9	15,690	-0.32%
2024/11/14	27.3	26.38	14	26.35	26.20	13.3	15,041	0.09%
2024/11/13	11.2	26.43	0	0.00	26.60	11.2	14,887	0.08%
2024/11/12	8.3	26.60	0	0.00	26.50	8.3	14,595	0.06%
2024/11/11	2	26.75	0	0.00	26.75	2	14,234	0.01%
2024/11/08	1	26.80	0	0.00	26.80	1	14,328	0.01%
2024/11/07	9.5	26.84	0	0.00	26.80	9.5	14,622	0.07%
2024/11/06	30	26.98	0.5	27.10	26.90	29.5	15,006	0.20%
2024/11/05	5.1	27.00	1.1	27.01	27.10	4	15,478	0.03%
2024/11/04	0	0.00	1.3	27.10	27.10	-1.3	15,955	-0.01%
2024/11/01	10	26.65	0.7	27.10	27.00	9.3	16,582	0.06%
2024/10/30	0	0.00	1	27.00	27.15	-1	16,516	-0.01%
2024/10/29	1	27.05	0	0.00	27.10	1	16,598	0.01%
2024/10/28	0	0.00	2	27.20	27.35	-2	16,654	-0.01%
2024/10/25	0	0.00	2	27.25	27.35	-2	16,774	-0.01%
2024/10/24	0.2	27.15	0	0.00	27.25	0.2	17,001	0.00%
2024/10/23	2	27.20	0	0.00	27.15	2	17,176	0.01%
2024/10/22	0	0.00	2	27.35	27.50	-2	17,223	-0.01%
2024/10/21	0.2	27.50	1	27.40	27.25	-0.9	17,241	0.00%
2024/10/18	1	27.20	17.7	27.45	27.60	-16.7	17,317	-0.10%
2024/10/17	1	27.15	0	0.00	27.15	1	17,415	0.01%
2024/10/16	10	27.05	0	0.00	27.05	10	17,461	0.06%
2024/10/15	0	0.00	2.7	27.01	27.35	-2.7	17,420	-0.02%
2024/10/14	0	0.00	1.1	27.00	26.90	-1.1	17,329	-0.01%
2024/10/11	4	27.03	0	0.00	26.85	4	17,427	0.02%
2024/10/09	1	26.85	0	0.00	26.80	1	17,567	0.01%
2024/10/08	1	26.90	0	0.00	26.95	1	17,498	0.01%
2024/10/07	0.2	27.20	0	0.00	27.05	0.2	17,399	0.00%
2024/10/04	3	27.07	0	0.00	27.20	3	17,263	0.02%
2024/10/01	0.2	27.35	0	0.00	27.25	0.2	17,047	0.00%
2024/09/30	0	0.00	1	27.55	27.40	-1	17,127	-0.01%
2024/09/26	6	27.74	1	27.80	27.80	5	17,137	0.03%
2024/09/25	0	0.00	0.2	27.65	27.70	-0.2	17,052	0.00%
2024/09/24	0	0.00	6	27.35	27.55	-6	17,032	-0.04%
2024/09/23	0	27.40	0	0.00	27.35	0	17,044	0.00%
2024/09/20	0.2	27.40	0	27.40	27.30	0.2	17,054	0.00%
2024/09/16	1	27.20	0	0.00	27.35	1	17,042	0.01%
2024/09/13	0	0.00	2	27.25	27.25	-2	17,124	-0.01%
2024/09/10	0	27.15	3	27.25	27.30	-3	17,075	-0.02%
2024/09/09	1.8	26.78	0	0.00	26.95	1.8	16,874	0.01%
2024/09/05	6.3	26.89	0	0.00	26.85	6.3	16,817	0.04%
2024/09/04	8.1	26.65	0	0.00	26.70	8.1	16,875	0.05%
2024/09/03	0.2	27.15	0	0.00	26.95	0.2	16,686	0.00%
2024/09/02	0	0.00	4.2	27.30	27.20	-4.2	16,748	-0.02%
2024/08/30	0.3	27.29	0	0.00	27.25	0.3	16,856	0.00%
2024/08/29	1	27.05	0	0.00	27.05	1	16,741	0.01%
2024/08/28	25	27.10	0	27.25	27.20	25	16,786	0.15%
2024/08/27	1	27.15	1	27.20	27.15	0	17,616	0.00%
2024/08/26	2	27.38	1	27.40	27.45	1	17,847	0.01%
2024/08/23	0.3	27.20	0	0.00	27.10	0.3	18,180	0.00%
2024/08/21	0.3	27.10	0	0.00	27.20	0.3	18,507	0.00%
2024/08/20	0	0.00	4	26.95	27.15	-4	18,753	-0.02%
2024/08/16	3	26.95	0	0.00	26.85	3	19,506	0.02%
2024/08/15	8.5	26.66	1	26.65	26.55	7.5	19,929	0.04%
2024/08/14	3	27.02	0	0.00	27.00	3	20,630	0.01%
2024/08/13	13	26.77	0	0.00	26.80	13	21,049	0.06%
2024/08/12	12.1	27.05	0	0.00	27.00	12.1	21,062	0.06%
2024/08/09	1	26.80	0	0.00	26.85	1	21,000	0.00%
2024/08/08	11.8	26.54	0	0.00	26.40	11.8	20,644	0.06%
2024/08/07	2.1	28.30	0	0.00	28.25	2.1	20,144	0.01%
2024/08/06	1.5	27.90	0	0.00	28.20	1.5	19,803	0.01%
2024/08/05	8.1	28.11	2	28.05	28.05	6.1	19,387	0.03%
2024/08/02	1.2	29.06	0.4	29.10	29.10	0.7	18,926	0.00%
2024/08/01	0	0.00	17.3	29.40	29.45	-17.3	18,749	-0.09%
2024/07/30	1	29.25	0.1	29.30	29.35	0.9	18,731	0.01%
2024/07/29	0	0.00	1.7	29.40	29.50	-1.7	18,681	-0.01%
2024/07/26	0.2	29.15	41	29.25	29.30	-40.8	18,481	-0.22%
2024/07/23	0	0.00	3.9	29.25	29.30	-3.9	18,502	-0.02%
2024/07/19	0	0.00	6.1	29.02	29.15	-6.1	18,409	-0.03%
2024/07/18	1	29.20	1.1	29.25	29.40	-0.1	18,229	0.00%
2024/07/17	0	0.00	1	28.90	29.00	-1	17,927	-0.01%
2024/07/16	3	29.02	2	29.00	29.00	1	17,916	0.01%
2024/07/15	0.1	28.90	0.4	28.98	29.00	-0.3	18,134	0.00%
2024/07/12	1	28.80	2	28.80	28.90	-1	18,097	-0.01%
2024/07/10	2	28.70	16.1	28.75	28.75	-14.1	18,260	-0.08%
2024/07/09	0	0.00	6.1	28.65	28.65	-6.1	18,170	-0.03%
2024/07/08	0	0.00	0.1	28.65	28.65	-0.1	18,107	0.00%
2024/07/04	0	0.00	5.1	28.50	28.60	-5.1	18,172	-0.03%
2024/07/03	1	28.00	0.6	28.12	28.45	0.4	18,068	0.00%
2024/07/02	0	0.00	3	28.00	28.00	-3	17,911	-0.02%
2024/07/01	0	0.00	2.2	28.19	28.00	-2.2	18,108	-0.01%
2024/06/28	1.2	27.98	0	0.00	28.10	1.2	18,137	0.01%
2024/06/27	1	27.95	0	0.00	28.00	1	18,052	0.01%
2024/06/26	40	28.00	0	0.00	28.00	40	18,086	0.22%
2024/06/25	0.2	28.10	0.1	28.20	28.20	0.1	18,086	0.00%
2024/06/24	1	27.90	0.3	28.05	28.15	0.7	18,037	0.00%
2024/06/21	3.2	28.02	1.1	28.05	28.00	2.1	17,998	0.01%
2024/06/20	1.3	28.06	1	28.05	28.10	0.3	17,764	0.00%
2024/06/19	0	28.00	0	0.00	28.10	0	17,778	0.00%
2024/06/18	3	28.00	1	27.95	28.10	2	17,832	0.01%
2024/06/17	1	28.00	7	28.00	27.95	-6	17,950	-0.03%
2024/06/14	1	27.80	20	27.80	27.95	-19	17,971	-0.11%
2024/06/13	1	27.90	0.1	27.90	27.80	1	18,027	0.01%
2024/06/11	2	27.90	0	0.00	27.80	2	18,774	0.01%
2024/06/07	0	0.00	4	27.80	27.80	-4	18,801	-0.02%
2024/06/06	2	27.50	0.8	27.60	27.50	1.2	18,763	0.01%
2024/06/04	21	27.35	6	27.55	27.45	15	18,695	0.08%
2024/06/03	0	0.00	6.1	27.55	27.55	-6.1	18,652	-0.03%
2024/05/31	0.8	27.55	0.1	27.60	27.50	0.7	18,618	0.00%
2024/05/30	2.2	27.36	1	27.60	27.30	1.2	17,908	0.01%
2024/05/29	11.7	27.69	0	0.00	27.60	11.7	17,838	0.07%
2024/05/28	0	0.00	6	28.21	28.05	-6	17,463	-0.03%
2024/05/27	0.1	28.10	0	0.00	28.30	0.1	17,715	0.00%
2024/05/24	6	28.31	0	0.00	28.20	6	17,476	0.03%
2024/05/23	0	0.00	1	28.15	28.95	-1	17,302	-0.01%
2024/05/22	0	0.00	1	28.20	28.50	-1	16,734	-0.01%
2024/05/20	1	28.30	5	28.62	28.90	-4	15,840	-0.03%
2024/05/17	0	0.00	5	28.00	28.05	-5	14,951	-0.03%
2024/05/15	0	0.00	1	27.55	27.60	-1	14,407	-0.01%
2024/05/14	1	27.45	0	0.00	27.40	1	14,495	0.01%
2024/05/13	0	0.00	1	27.65	27.80	-1	14,403	-0.01%
2024/05/10	1.8	27.88	1	27.95	27.90	0.8	14,308	0.01%
2024/05/09	0	0.00	0	27.90	27.75	0	14,213	0.00%
2024/05/08	1	27.80	0.1	27.85	28.00	1	14,187	0.01%
2024/05/07	0	0.00	4	27.85	27.80	-4	14,080	-0.03%
2024/05/06	0.1	27.55	4.3	27.79	27.90	-4.3	14,004	-0.03%
2024/05/03	0.6	27.50	0	0.00	27.40	0.6	13,683	0.00%
2024/05/02	1.4	27.39	1.6	27.42	27.35	-0.2	13,648	0.00%
2024/04/29	0	0.00	0	27.35	27.50	0	13,486	0.00%
2024/04/26	0	0.00	1	26.95	26.95	-1	13,225	-0.01%
2024/04/25	5.6	26.91	0	0.00	26.90	5.6	13,260	0.04%
2024/04/24	0.2	27.20	0.7	27.20	27.20	-0.5	13,199	0.00%
2024/04/23	3.2	27.05	10	27.20	27.15	-6.8	13,552	-0.05%
2024/04/22	0	0.00	3.3	27.02	27.10	-3.3	13,709	-0.02%
2024/04/19	11.1	26.50	4.2	26.65	26.65	6.9	13,683	0.05%
2024/04/18	1	26.90	0	0.00	26.90	1	13,366	0.01%
2024/04/17	5	26.89	0	0.00	26.90	5	13,304	0.04%
2024/04/16	7.6	26.84	0	27.00	26.75	7.6	13,255	0.06%
2024/04/15	2	27.15	2	27.30	27.20	0	12,912	0.00%
2024/04/12	1	27.25	0	0.00	27.35	1	12,922	0.01%
2024/04/11	0.4	27.50	1	27.40	27.45	-0.6	12,870	0.00%
2024/04/09	6	27.50	0	0.00	27.55	6	12,897	0.05%
2024/04/08	0	0.00	18.6	27.44	27.45	-18.6	12,933	-0.14%
2024/04/03	7	27.39	0	0.00	27.15	7	12,931	0.05%
2024/04/02	1	27.65	0	0.00	27.75	1	12,738	0.01%
2024/04/01	1.3	27.79	2	27.90	27.75	-0.8	12,763	-0.01%
2024/03/29	0	0.00	18.1	27.73	27.70	-18.1	12,727	-0.14%
2024/03/28	6	27.65	1	27.55	27.60	5	12,575	0.04%
2024/03/27	0	0.00	0.4	27.75	27.70	-0.4	12,472	0.00%
2024/03/25	0	0.00	1	27.65	27.70	-1	12,610	-0.01%
2024/03/21	0	0.00	3	27.55	27.55	-3	12,499	-0.02%
2024/03/20	3	27.30	1	27.30	27.20	2	12,578	0.02%
2024/03/19	1	27.35	0	0.00	27.35	1	12,480	0.01%
2024/03/18	1	27.50	0	0.00	27.45	1	12,439	0.01%
2024/03/15	4	27.43	0	0.00	27.60	4	12,363	0.03%
2024/03/14	0	0.00	6	27.48	27.65	-6	11,837	-0.05%
2024/03/13	0	0.00	2	27.23	27.25	-2	11,503	-0.02%
2024/03/12	1.4	27.07	0	0.00	27.05	1.4	11,330	0.01%
2024/03/11	0	27.15	4.3	27.15	27.05	-4.3	11,319	-0.04%
2024/03/08	0.1	27.10	4	27.16	27.10	-3.9	11,310	-0.03%
2024/03/07	0	0.00	10	27.00	27.00	-10	11,333	-0.09%
2024/03/06	0	27.05	0.2	27.10	27.10	-0.2	11,411	0.00%
2024/03/05	5	26.90	2.2	26.91	26.90	2.8	11,789	0.02%
2024/03/04	8	26.95	0.5	27.05	26.95	7.5	11,792	0.06%
2024/03/01	0	27.10	0	0.00	27.05	0	11,812	0.00%
2024/02/29	1	26.95	4.1	26.98	27.10	-3.1	11,947	-0.03%
2024/02/27	0	27.10	15	27.07	26.90	-15	11,741	-0.13%
2024/02/26	8.7	26.99	0	0.00	26.90	8.7	11,702	0.07%
2024/02/23	1.1	27.20	2.2	27.16	27.15	-1.1	11,600	-0.01%
2024/02/22	0	0.00	0.1	27.25	27.25	-0.1	11,877	0.00%
2024/02/21	0	27.25	0	0.00	27.20	0	11,862	0.00%
2024/02/20	0.1	27.30	3.6	27.32	27.40	-3.5	11,915	-0.03%
2024/02/19	1	27.10	4.2	27.12	27.20	-3.2	12,068	-0.03%
2024/02/16	9	26.79	1.3	26.82	26.85	7.7	12,124	0.06%
2024/02/02	0	0.00	10	27.00	27.00	-10	11,830	-0.08%
2024/02/01	0.2	26.80	9.1	26.82	26.90	-8.9	11,822	-0.08%
2024/01/30	1	26.51	0.1	26.65	26.50	0.9	11,655	0.01%
2024/01/29	0.1	26.90	0	0.00	26.80	0.1	11,718	0.00%
2024/01/26	0	0.00	0.2	26.80	26.85	-0.2	11,764	0.00%
2024/01/25	2	26.70	0	0.00	26.65	2	11,726	0.02%
2024/01/24	0.1	26.65	0	0.00	26.60	0.1	11,714	0.00%
2024/01/23	0	0.00	0.2	26.60	26.50	-0.2	11,731	0.00%
2024/01/22	2	26.55	0.1	26.54	26.40	1.9	11,756	0.02%
2024/01/19	0.2	26.50	0	0.00	26.45	0.2	11,730	0.00%
2024/01/18	0	26.40	0	0.00	26.20	0	11,764	0.00%
2024/01/17	5.1	26.22	0	0.00	26.10	5.1	11,754	0.04%
2024/01/16	5.2	26.58	0	0.00	26.50	5.2	11,459	0.05%
2024/01/15	2.1	26.86	0	0.00	26.80	2.1	11,258	0.02%
2024/01/12	3	26.93	13.1	26.98	26.90	-10.1	11,395	-0.09%
2024/01/11	0	0.00	7	27.15	27.05	-7	11,438	-0.06%
2024/01/09	1	27.20	0	0.00	27.05	1	11,468	0.01%
2024/01/04	1.2	27.02	0	0.00	27.00	1.2	11,549	0.01%
2024/01/03	2.3	27.04	0	0.00	27.00	2.3	11,752	0.02%
2024/01/02	0	0.00	0.1	27.45	27.25	-0.1	11,700	0.00%
2023/12/28	0	0.00	8	27.30	27.45	-8	11,986	-0.07%
2023/12/27	0	27.05	7	27.10	27.20	-7	11,954	-0.06%
2023/12/25	2	26.78	0	0.00	26.85	2	11,980	0.02%
2023/12/22	7.1	26.80	0	0.00	26.75	7.1	12,098	0.06%
2023/12/21	2	26.78	0.3	26.95	26.80	1.7	12,206	0.01%
2023/12/20	3.3	27.00	10.2	27.00	26.90	-6.9	12,190	-0.06%
2023/12/19	2.5	27.22	0	0.00	27.20	2.5	12,031	0.02%
2023/12/18	0	0.00	0	27.40	27.50	0	12,109	0.00%
2023/12/14	2	27.70	1	27.70	27.60	1	11,961	0.01%
2023/12/13	0.7	27.40	0	0.00	27.40	0.7	11,858	0.01%
2023/12/11	0	0.00	6	27.51	27.55	-6	12,210	-0.05%
2023/12/08	0	0.00	4.1	27.57	27.60	-4.1	12,224	-0.03%
2023/12/06	0	0.00	4	27.61	27.60	-4	12,344	-0.03%
2023/12/05	0.1	27.35	0	0.00	27.35	0.1	12,239	0.00%
2023/12/04	3	27.32	6.4	27.34	27.35	-3.4	12,220	-0.03%
2023/12/01	2	27.48	4	27.45	27.35	-2	12,174	-0.02%
2023/11/30	0	0.00	0.1	27.70	27.70	-0.1	12,014	0.00%
2023/11/29	0	0.00	0.3	27.70	27.50	-0.3	11,585	0.00%
2023/11/28	1	27.60	17	27.84	27.60	-16	11,458	-0.14%
2023/11/27	0.4	27.50	21.3	27.81	27.45	-20.9	11,698	-0.18%
2023/11/24	1	27.65	5	27.62	27.65	-4	11,623	-0.03%
2023/11/22	4	27.68	0.1	27.70	27.70	3.9	11,480	0.03%
2023/11/21	0.5	27.80	24.1	27.82	27.85	-23.6	11,594	-0.20%
2023/11/20	4	27.30	0	0.00	27.45	4	11,446	0.03%
2023/11/17	30	27.50	0.8	27.45	27.55	29.2	11,503	0.25%
2023/11/16	0	0.00	1.2	27.35	27.50	-1.2	11,395	-0.01%
2023/11/15	0.1	27.10	1.1	27.10	27.15	-1	11,271	-0.01%
2023/11/14	0	0.00	0.3	26.95	26.95	-0.3	11,277	0.00%
2023/11/10	1	26.80	9	26.80	26.85	-8	11,695	-0.07%
2023/11/09	0	0.00	66.1	26.88	26.80	-66.1	11,906	-0.56%
2023/11/08	0.2	26.85	0	0.00	26.85	0.2	12,160	0.00%
2023/11/06	0	0.00	2.3	26.90	26.90	-2.3	13,334	-0.02%
2023/11/03	0	0.00	2.5	26.61	26.70	-2.5	13,520	-0.02%
2023/11/02	0	0.00	1.1	26.49	26.35	-1.1	13,641	-0.01%
2023/11/01	0.4	26.10	2	26.05	26.15	-1.6	13,861	-0.01%
2023/10/31	5.9	25.92	1	25.90	25.90	4.9	14,169	0.03%
2023/10/30	1	25.90	10	26.05	25.90	-9	14,466	-0.06%
2023/10/27	1.5	26.02	1	25.95	26.00	0.5	14,522	0.00%
2023/10/26	1.2	25.99	0	0.00	25.85	1.2	14,678	0.01%
2023/10/25	3.1	26.04	0	0.00	25.95	3.1	14,611	0.02%
2023/10/24	3.3	26.05	0	0.00	26.00	3.3	14,735	0.02%
2023/10/23	1	26.05	9	26.11	26.00	-8	14,869	-0.05%
2023/10/20	8	26.09	0	0.00	26.20	8	14,880	0.05%
2023/10/19	3.3	26.46	0	0.00	26.40	3.3	14,692	0.02%
2023/10/17	1	26.60	3	26.75	26.65	-2	14,709	-0.01%
2023/10/16	1	26.65	0	0.00	26.75	1	14,736	0.01%
2023/10/13	1	26.80	0.1	26.80	26.70	0.9	14,838	0.01%
2023/10/12	0	0.00	0.2	26.90	27.00	-0.2	14,904	0.00%
2023/10/11	36.2	26.60	16	26.70	26.85	20.2	14,925	0.14%
2023/10/06	1.6	26.50	0	0.00	26.55	1.6	14,759	0.01%
2023/10/05	0.1	26.30	1	26.30	26.20	-0.9	14,787	-0.01%
2023/10/04	56.1	26.01	0	0.00	26.00	56.1	14,770	0.38%
2023/10/02	2.1	26.53	0	0.00	26.55	2.1	14,675	0.01%
2023/09/27	4.7	26.50	1.1	26.51	26.50	3.7	14,900	0.02%
2023/09/26	2.2	26.60	3.2	26.56	26.55	-1	14,850	-0.01%
2023/09/25	0	0.00	1.3	26.88	26.90	-1.3	14,744	-0.01%
2023/09/21	1.4	26.85	0.1	26.70	26.55	1.3	14,822	0.01%
2023/09/20	0	27.00	0	0.00	27.00	0	14,912	0.00%
2023/09/18	0	0.00	0.1	27.10	27.00	-0.1	14,960	0.00%
2023/09/15	1	26.80	2	27.00	26.90	-1	15,054	-0.01%
2023/09/14	0	0.00	3	26.92	27.10	-3	14,807	-0.02%
2023/09/12	0	0.00	0.3	26.70	26.75	-0.3	14,916	0.00%
2023/09/11	1	26.50	0	0.00	26.60	1	14,954	0.01%
2023/09/07	1	26.45	0	0.00	26.45	1	15,063	0.01%
2023/09/06	7.2	26.47	0	0.00	26.40	7.2	15,125	0.05%
2023/09/05	0	26.65	0.2	26.65	26.60	-0.1	15,065	0.00%
2023/09/01	12	26.45	0	0.00	26.45	12	15,193	0.08%
2023/08/31	32.1	26.40	0	0.00	26.30	32.1	15,220	0.21%
2023/08/30	2.1	26.65	0	0.00	26.70	2.1	14,856	0.01%
2023/08/29	2	26.58	0	0.00	26.70	2	14,995	0.01%
2023/08/28	1	26.60	0	0.00	26.55	1	15,349	0.01%
2023/08/25	17	26.39	1	26.55	26.25	16	16,008	0.10%
2023/08/24	0.2	26.55	4	26.51	26.45	-3.9	16,016	-0.02%
2023/08/23	0	0.00	1	26.40	26.30	-1	15,980	-0.01%
2023/08/21	0	0.00	4	26.40	26.25	-4	16,085	-0.02%
2023/08/18	1.1	26.20	1.1	26.42	26.20	0	16,093	0.00%
2023/08/17	16	26.13	1	25.96	26.10	15	16,002	0.09%
2023/08/16	5.4	26.12	0	0.00	26.10	5.4	15,857	0.03%
2023/08/15	23.3	26.69	2	26.62	26.50	21.3	15,730	0.14%
2023/08/14	7.1	26.83	1	26.88	26.85	6.1	15,664	0.04%
2023/08/11	38.5	27.41	1.5	27.72	27.20	37	15,622	0.24%
2023/08/10	2	29.13	3	29.10	29.25	-1	14,981	-0.01%
2023/08/09	0	0.00	4.3	29.10	29.15	-4.3	14,518	-0.03%
2023/08/07	2	28.90	3.2	28.97	28.95	-1.2	14,089	-0.01%
2023/08/04	9	28.84	0	0.00	28.75	9	13,884	0.06%
2023/08/02	9.2	28.95	0	0.00	28.90	9.2	13,674	0.07%
2023/08/01	1	29.05	0.1	29.20	29.25	0.9	13,459	0.01%
2023/07/31	1	29.05	1	29.05	29.05	0	13,406	0.00%
2023/07/28	4	28.83	2	28.75	28.80	2	13,397	0.01%
2023/07/27	0.4	28.74	0.1	28.75	28.70	0.3	13,514	0.00%
2023/07/26	0	0.00	0	28.60	28.70	0	13,506	0.00%
2023/07/25	0	0.00	0	28.25	28.35	0	13,371	0.00%
2023/07/21	0	0.00	0.1	28.35	28.20	-0.1	13,466	0.00%
2023/07/20	1.5	28.30	5.1	28.26	28.30	-3.6	13,569	-0.03%
2023/07/18	10	28.35	0	0.00	28.30	10	13,445	0.07%
2023/07/17	1	28.25	6.5	28.25	28.25	-5.5	13,284	-0.04%
2023/07/14	0	0.00	10	28.05	28.15	-10	13,188	-0.08%
2023/07/13	0	0.00	11	28.00	27.90	-11	13,078	-0.08%
2023/07/12	0	0.00	9.2	27.83	27.90	-9.2	13,048	-0.07%
2023/07/07	16.2	27.17	0	0.00	27.20	16.2	12,914	0.13%
2023/07/06	7.4	27.54	0	0.00	27.40	7.4	12,789	0.06%
2023/07/05	0	0.00	3	27.80	27.80	-3	12,500	-0.02%
2023/07/04	0	0.00	50	27.65	27.80	-50	12,439	-0.40%
2023/07/03	1.1	27.70	0	0.00	27.70	1.1	12,482	0.01%
2023/06/29	1	27.65	1	27.65	27.70	0	12,489	0.00%
2023/06/28	7	27.61	3	27.55	27.65	4	12,480	0.03%
2023/06/27	3	27.75	0	0.00	27.70	3	12,251	0.02%
2023/06/21	0	0.00	7.1	27.95	27.90	-7.1	12,181	-0.06%
2023/06/20	10.1	27.80	1.1	27.76	27.80	9	12,192	0.07%
2023/06/19	0	0.00	1.1	27.79	27.80	-1.1	12,148	-0.01%
2023/06/16	1.5	27.70	0.1	27.80	27.60	1.4	12,157	0.01%
2023/06/15	0.1	27.83	0	0.00	27.70	0.1	12,060	0.00%
2023/06/14	0.2	27.95	0.1	27.95	27.85	0.1	12,098	0.00%
2023/06/13	2	27.90	0	0.00	27.90	2	12,293	0.02%
2023/06/12	0.1	28.00	3	28.00	27.90	-2.9	12,397	-0.02%
2023/06/08	0	0.00	5	27.95	27.95	-5	12,812	-0.04%
2023/06/07	0	0.00	11	27.85	27.90	-11	12,920	-0.09%
2023/06/06	0.1	27.85	0	0.00	27.75	0.1	12,970	0.00%
2023/06/05	0	0.00	2.1	27.85	27.75	-2.1	12,977	-0.02%
2023/06/02	1.1	27.61	2	27.70	27.60	-0.9	12,869	-0.01%
2023/06/01	3.1	27.62	0	0.00	27.65	3.1	12,829	0.02%
2023/05/31	2.1	27.90	0	0.00	28.10	2.1	12,634	0.02%
2023/05/30	1	27.90	0	0.00	28.10	1	12,213	0.01%
2023/05/29	0.1	27.80	0	0.00	28.00	0.1	12,487	0.00%
2023/05/26	1.1	27.79	0.1	27.80	27.75	1	13,131	0.01%
2023/05/25	0	0.00	0.1	27.80	27.75	-0.1	13,228	0.00%
2023/05/24	4.1	27.82	0.1	27.95	28.00	4	13,321	0.03%
2023/05/23	2	28.00	0.1	28.05	28.15	1.9	13,239	0.01%
2023/05/22	0	0.00	2.1	28.10	28.00	-2.1	13,275	-0.02%
2023/05/19	1	28.05	2.3	28.01	28.10	-1.3	13,337	-0.01%
2023/05/18	0	0.00	13	27.96	28.05	-13	13,359	-0.10%
2023/05/17	0	0.00	11	27.79	27.90	-11	13,333	-0.08%
2023/05/12	4	27.24	0.4	27.45	27.25	3.7	13,371	0.03%
2023/05/11	0	0.00	6	27.50	27.50	-6	13,383	-0.04%
2023/05/10	0	0.00	1	27.50	27.50	-1	13,390	-0.01%
2023/05/09	2	27.40	10	27.55	27.55	-8	13,446	-0.06%
2023/05/08	0	0.00	23	27.18	27.40	-23	13,541	-0.17%
2023/05/05	0	0.00	3	27.07	27.10	-3	13,588	-0.02%
2023/05/04	0	0.00	7	26.90	27.05	-7	13,797	-0.05%
2023/05/03	4	26.94	0.2	27.05	26.95	3.8	13,896	0.03%
2023/05/02	1	27.15	2.5	27.19	27.20	-1.5	14,475	-0.01%
2023/04/28	1	27.00	0	0.00	27.10	1	15,051	0.01%
2023/04/25	0	0.00	1	27.05	26.90	-1	15,143	-0.01%
2023/04/21	0	0.00	1.2	26.85	26.90	-1.2	15,471	-0.01%
2023/04/19	0.1	26.90	10	26.95	26.85	-9.9	15,900	-0.06%
2023/04/18	0	0.00	0	26.75	26.90	0	15,936	0.00%
2023/04/17	0.1	26.80	0	26.90	26.75	0	16,033	0.00%
2023/04/14	1	26.70	6	26.82	26.85	-5	16,040	-0.03%
2023/04/13	0	0.00	2.2	26.75	26.75	-2.2	16,146	-0.01%
2023/04/11	0	26.55	0	0.00	26.65	0	16,365	0.00%
2023/04/10	1	26.50	0	0.00	26.55	1	16,346	0.01%
2023/04/07	1	26.50	0	0.00	26.50	1	16,357	0.01%
2023/03/31	0.2	26.50	0	0.00	26.45	0.2	16,314	0.00%
2023/03/29	0.2	26.40	1	26.45	26.45	-0.8	16,253	0.00%
2023/03/27	0	0.00	0	26.35	26.35	0	16,325	0.00%
2023/03/24	0	0.00	1	26.31	26.35	-1	16,501	-0.01%
2023/03/23	0	0.00	3	26.30	26.40	-3	16,490	-0.02%
2023/03/22	1	26.05	0	26.10	26.20	1	16,504	0.01%
2023/03/21	0.1	25.95	0	0.00	25.85	0.1	16,642	0.00%
2023/03/20	4.4	25.59	1	25.55	25.65	3.4	16,642	0.02%
2023/03/17	2.1	25.83	0	0.00	25.80	2.1	16,569	0.01%
2023/03/16	5.2	25.75	0	0.00	25.80	5.2	16,434	0.03%
2023/03/15	1.3	26.09	0	0.00	25.90	1.3	16,402	0.01%
2023/03/14	16.1	26.01	1	26.00	26.00	15.1	16,502	0.09%
2023/03/13	6	26.19	0	0.00	26.25	6	16,301	0.04%
2023/03/10	8.6	26.35	0	0.00	26.35	8.6	16,140	0.05%
2023/03/09	2	26.65	0	0.00	26.65	2	16,124	0.01%
2023/03/08	0.1	26.65	0	0.00	26.75	0.1	16,685	0.00%
2023/03/07	2.2	26.65	1.6	26.66	26.70	0.6	16,765	0.00%
2023/03/06	0.1	26.45	0	0.00	26.45	0.1	16,949	0.00%
2023/03/03	0.2	26.30	0	0.00	26.35	0.2	16,939	0.00%
2023/03/02	0.2	26.43	0	0.00	26.30	0.2	16,937	0.00%
2023/03/01	3	26.52	0	0.00	26.60	3	16,798	0.02%
2023/02/24	8.7	26.93	0	0.00	26.80	8.7	16,412	0.05%
2023/02/23	1	26.90	2	27.00	27.05	-1	15,735	-0.01%
2023/02/22	1	26.60	1.2	26.91	26.95	-0.2	15,670	0.00%
2023/02/21	5	26.70	0	0.00	26.70	5	15,499	0.03%
2023/02/20	4.1	26.64	1	26.75	26.75	3.1	15,648	0.02%
2023/02/17	9.1	26.45	2	26.40	26.50	7.1	15,627	0.05%
2023/02/16	5	26.65	0.4	26.67	26.55	4.6	15,691	0.03%
2023/02/15	1	26.55	2	26.60	26.45	-1	15,819	-0.01%
2023/02/14	0	0.00	0.5	26.70	26.70	-0.5	15,762	0.00%
2023/02/13	0	0.00	3.3	26.47	26.60	-3.3	15,693	-0.02%
2023/02/10	5	26.30	1	26.35	26.35	4	15,634	0.03%
2023/02/09	5	26.10	0	0.00	26.15	5	15,601	0.03%
2023/02/08	9	26.10	0	0.00	26.10	9	15,647	0.06%
2023/02/07	1	26.10	0	0.00	26.10	1	15,721	0.01%
2023/02/06	12	26.05	0	0.00	26.05	12	15,680	0.08%
2023/02/03	9	26.12	0	0.00	26.20	9	15,560	0.06%
2023/02/02	8.1	26.11	0.5	26.20	26.15	7.6	15,462	0.05%
2023/02/01	1.4	26.12	1	26.25	26.30	0.4	15,246	0.00%
2023/01/31	21.2	26.28	0	0.00	26.10	21.2	15,176	0.14%
2023/01/30	1	26.55	2	27.05	26.90	-1	14,530	-0.01%
2023/01/17	0.1	26.80	1	26.80	26.75	-0.9	14,000	-0.01%
2023/01/16	0	0.00	0.9	26.69	26.70	-0.9	14,044	-0.01%
2023/01/13	1	26.35	1	26.65	26.45	0	14,017	0.00%
2023/01/12	1.6	26.42	0	0.00	26.45	1.6	14,308	0.01%
2023/01/11	1	26.90	0.1	26.82	26.80	0.9	14,215	0.01%
2023/01/10	1	26.90	0.1	27.02	27.10	0.9	14,050	0.01%
2023/01/09	0	0.00	8	27.00	27.00	-8	14,075	-0.06%
2023/01/06	4	26.50	0	0.00	26.50	4	13,996	0.03%
2023/01/04	1	26.20	0	0.00	26.25	1	14,219	0.01%
2023/01/03	1.5	26.10	1.1	26.36	26.30	0.4	14,570	0.00%
2022/12/30	0	0.00	3	26.50	26.50	-3	14,499	-0.02%
2022/12/29	2	26.03	2	26.05	26.10	0	14,570	0.00%
2022/12/27	5	26.48	0	0.00	26.50	5	14,844	0.03%
2022/12/26	0	0.00	3	26.35	26.40	-3	15,067	-0.02%
2022/12/21	0	0.00	2	26.30	26.30	-2	15,797	-0.01%
2022/12/20	3	26.27	4	26.35	26.30	-1	15,983	-0.01%
2022/12/19	2.1	26.08	1	26.25	26.30	1.1	16,092	0.01%
2022/12/16	1	26.40	1	26.40	26.20	0	16,053	0.00%
2022/12/14	2	26.40	1	26.40	26.35	1	16,169	0.01%
2022/12/13	3	26.05	0	0.00	26.00	3	16,162	0.02%
2022/12/08	2	26.20	1	26.20	26.30	1	16,548	0.01%
2022/12/07	4	26.00	3	26.23	26.15	1	16,571	0.01%
2022/12/06	10	25.90	37	26.15	25.90	-27	16,461	-0.16%
2022/12/02	9	25.99	0.8	25.95	25.85	8.2	16,262	0.05%
2022/12/01	4	26.20	2	26.05	26.20	2	16,286	0.01%
2022/11/30	1	26.20	1.1	26.29	26.20	-0.1	16,261	0.00%
2022/11/29	0	0.00	5	25.95	26.20	-5	15,636	-0.03%
2022/11/28	10	25.88	0	0.00	25.85	10	15,494	0.06%
2022/11/25	4.8	25.61	11	25.65	25.90	-6.2	15,448	-0.04%
2022/11/24	6	25.50	0.4	25.50	25.60	5.6	15,343	0.04%
2022/11/23	6	25.48	0	0.00	25.45	6	15,251	0.04%
2022/11/22	1	25.30	0.1	25.40	25.30	0.9	15,217	0.01%
2022/11/21	1.2	25.25	1	25.35	25.35	0.2	15,132	0.00%
2022/11/18	6.5	25.33	0	0.00	25.30	6.5	15,085	0.04%
2022/11/17	1	25.40	3	25.45	25.55	-2	14,982	-0.01%
2022/11/16	4.1	25.62	0	0.00	25.70	4.1	15,010	0.03%
2022/11/15	5	25.58	3	25.65	25.90	2	14,833	0.01%
2022/11/14	0	0.00	1	25.90	25.80	-1	14,741	-0.01%
2022/11/11	0	0.00	0.3	25.50	25.90	-0.3	14,501	0.00%
2022/11/10	1.3	25.11	0	0.00	25.15	1.3	14,332	0.01%
2022/11/08	1	25.00	2.1	25.03	25.10	-1.1	14,290	-0.01%
2022/11/07	1.1	24.90	1	25.00	24.95	0.1	14,254	0.00%
2022/11/04	3	24.65	1	24.80	24.95	2	14,308	0.01%
2022/11/03	3.7	24.46	0	0.00	24.55	3.7	14,262	0.03%
2022/11/02	7	24.74	1	24.75	24.75	6	14,218	0.04%
2022/10/31	1	24.70	6	24.86	24.75	-5	14,436	-0.03%
2022/10/27	0	0.00	9	25.03	24.60	-9	14,850	-0.06%
2022/10/26	2.2	24.86	7	24.86	24.85	-4.8	14,932	-0.03%
2022/10/25	0	0.00	1	24.60	24.75	-1	14,979	-0.01%
2022/10/21	0	0.00	1	24.20	24.15	-1	15,163	-0.01%
2022/10/20	2.1	23.52	12.2	23.38	23.75	-10.2	15,189	-0.07%
2022/10/19	3	23.93	0	0.00	23.75	3	14,930	0.02%
2022/10/18	1.5	24.03	0	0.00	24.05	1.5	14,910	0.01%
2022/10/17	0	24.10	4	24.05	24.00	-4	14,972	-0.03%
2022/10/14	2.3	24.51	0	0.00	24.45	2.3	14,912	0.02%
2022/10/13	4.2	24.53	0	0.00	24.55	4.2	14,869	0.03%
2022/10/12	0	0.00	0.2	25.00	25.15	-0.2	14,573	0.00%
2022/10/11	5.5	24.99	1	25.00	25.00	4.5	14,633	0.03%
2022/10/07	0	0.00	1	25.40	25.50	-1	14,359	-0.01%
2022/10/06	0	0.00	4.3	25.64	25.80	-4.3	14,317	-0.03%
2022/10/05	2.1	25.50	0	0.00	25.45	2.1	14,397	0.01%
2022/10/04	14.2	25.61	0.1	25.40	25.55	14.1	14,411	0.10%
2022/10/03	9	25.59	9	25.72	25.65	0	14,232	0.00%
2022/09/30	3	26.07	1	26.10	26.00	2	14,164	0.01%
2022/09/29	6	26.31	0	0.00	26.35	6	14,154	0.04%
2022/09/28	2	26.20	0	0.00	26.35	2	14,075	0.01%
2022/09/27	1	26.25	2	26.48	26.60	-1	13,907	-0.01%
2022/09/26	2.5	26.35	12	26.35	26.25	-9.5	13,928	-0.07%
2022/09/23	2	26.65	8.1	26.60	26.65	-6.1	14,030	-0.04%
2022/09/22	0	0.00	0.5	26.70	26.50	-0.5	14,280	0.00%
2022/09/21	1	26.75	2	26.75	26.75	-1	14,397	-0.01%
2022/09/19	1.2	26.86	4	26.70	26.60	-2.8	14,574	-0.02%
2022/09/16	4.2	26.91	33	26.97	26.90	-28.8	14,830	-0.19%
2022/09/15	2	26.43	1.1	26.60	26.45	0.9	14,670	0.01%
2022/09/14	2.1	26.38	0	0.00	26.40	2.1	14,859	0.01%
2022/09/13	0	0.00	0.4	26.80	26.75	-0.4	15,390	0.00%
2022/09/12	1	26.55	4	26.76	26.80	-3	15,786	-0.02%
2022/09/08	0	0.00	1	26.45	26.45	-1	16,168	-0.01%
2022/09/07	3.2	26.27	0	0.00	26.20	3.2	16,563	0.02%
2022/09/06	13	26.69	0	26.70	26.60	13	16,710	0.08%
2022/09/02	1	26.30	0	0.00	26.15	1	17,023	0.01%
2022/09/01	3	26.20	0	0.00	26.30	3	17,117	0.02%
2022/08/31	0	0.00	1	26.60	26.55	-1	17,015	-0.01%
2022/08/30	1	26.35	0	0.00	26.35	1	17,038	0.01%
2022/08/29	1	26.35	0	0.00	26.35	1	17,074	0.01%
2022/08/26	27	26.56	0	0.00	26.65	27	17,112	0.16%
2022/08/25	0	0.00	1	26.55	26.55	-1	17,237	-0.01%
2022/08/24	2.3	26.11	0	0.00	26.25	2.3	17,596	0.01%
2022/08/23	10.2	26.18	0	0.00	26.15	10.2	18,826	0.05%
2022/08/22	2	26.50	0.3	26.60	26.60	1.8	19,109	0.01%
2022/08/19	5	26.63	3	26.75	26.80	2	19,335	0.01%
2022/08/16	5.1	26.50	12	26.52	26.55	-6.9	19,947	-0.03%
2022/08/15	1.1	26.55	0	0.00	26.60	1.1	20,364	0.01%
2022/08/11	3.1	26.70	1	26.70	26.80	2.1	20,912	0.01%
2022/08/10	0.2	26.30	1	26.25	26.30	-0.8	21,162	0.00%
2022/08/09	3	25.78	1	25.80	25.90	2	21,187	0.01%
2022/08/08	4.2	25.52	0	0.00	25.45	4.2	21,340	0.02%
2022/08/05	4	25.59	5.5	25.66	25.65	-1.5	21,289	-0.01%
2022/08/04	7.5	25.44	0	0.00	25.55	7.5	21,507	0.03%
2022/08/03	1	26.80	4	26.90	26.95	-3	21,404	-0.01%
2022/08/02	3	26.80	0	0.00	26.95	3	21,427	0.01%
2022/08/01	0	0.00	1.1	27.05	27.00	-1.1	21,415	-0.01%
2022/07/29	2.9	26.81	1	27.00	27.00	1.9	21,474	0.01%
2022/07/28	0.1	26.85	2	26.70	26.75	-1.9	21,233	-0.01%
2022/07/27	0	0.00	16	26.35	26.35	-16	21,094	-0.08%
2022/07/26	0.5	26.05	0	0.00	25.90	0.5	20,974	0.00%
2022/07/25	0	0.00	19.1	26.00	26.00	-19.1	20,901	-0.09%
2022/07/22	3	25.27	2	25.65	25.75	1	21,003	0.00%
2022/07/21	5	25.05	1	25.35	25.50	4	20,972	0.02%
2022/07/20	3.1	25.26	2	25.35	25.00	1.1	21,046	0.01%
2022/07/19	2.1	25.01	0.3	25.20	25.05	1.8	21,077	0.01%
2022/07/18	0	0.00	1	25.00	25.05	-1	21,225	0.00%
2022/07/15	4	24.73	0	0.00	24.70	4	21,225	0.02%
2022/07/14	6.6	25.23	0	0.00	25.20	6.6	21,294	0.03%
2022/07/13	2	25.13	3	25.27	25.30	-1	21,346	0.00%
2022/07/12	8.2	24.55	0	0.00	24.50	8.2	21,402	0.04%
2022/07/11	2	25.48	0	0.00	25.30	2	21,405	0.01%
2022/07/08	1	25.55	2	25.75	25.50	-1	21,700	0.00%
2022/07/07	6.1	25.56	0	0.00	25.55	6.1	21,745	0.03%
2022/07/06	1	25.80	0	0.00	25.60	1	21,680	0.00%
2022/07/04	5	25.74	1	26.00	25.90	4	21,929	0.02%
2022/07/01	3.2	25.88	0	0.00	25.80	3.2	22,193	0.01%
2022/06/30	1.3	26.21	0	0.00	26.20	1.3	22,426	0.01%
2022/06/29	0	0.00	3	26.47	26.35	-3	22,269	-0.01%
2022/06/28	1	26.45	0	0.00	26.45	1	22,321	0.00%
2022/06/27	1.1	26.46	0	0.00	26.45	1.1	22,337	0.00%
2022/06/24	0	26.35	0	0.00	26.40	0	22,154	0.00%
2022/06/23	1	26.15	2	26.20	26.25	-1	21,934	0.00%
2022/06/22	0	0.00	2	26.40	26.30	-2	21,769	-0.01%
2022/06/21	0.4	26.48	8	26.51	26.40	-7.6	21,655	-0.04%
2022/06/20	1.4	26.06	1	26.45	25.80	0.4	21,249	0.00%
2022/06/17	3.4	26.01	0	0.00	25.85	3.4	20,924	0.02%
2022/06/16	0	0.00	35	26.67	26.40	-35	20,568	-0.17%
2022/06/15	0	0.00	1	26.50	26.40	-1	20,682	0.00%
2022/06/14	0	0.00	5	26.55	26.50	-5	20,708	-0.02%
2022/06/13	2	25.95	0	0.00	26.20	2	20,681	0.01%
2022/06/10	7.4	26.31	1	26.40	26.20	6.4	20,562	0.03%
2022/06/09	0.2	26.50	0	0.00	26.40	0.2	20,562	0.00%
2022/06/08	1	26.50	0	0.00	26.45	1	20,569	0.00%
2022/06/06	8	26.28	0	0.00	26.35	8	20,684	0.04%
2022/06/02	2	26.35	0	0.00	26.40	2	20,909	0.01%
2022/06/01	6.1	26.91	0	0.00	26.50	6.1	21,246	0.03%
2022/05/31	4	26.54	11	26.58	27.35	-7	20,960	-0.03%
2022/05/30	1	26.60	1.7	26.89	26.95	-0.7	19,744	0.00%
2022/05/26	1	26.20	0	0.00	26.25	1	19,429	0.01%
2022/05/25	0.3	26.30	1.1	26.40	26.35	-0.8	19,678	0.00%
2022/05/24	0	0.00	22	26.53	26.50	-22	19,804	-0.11%
2022/05/23	10	26.50	0	0.00	26.25	10	19,567	0.05%
2022/05/20	1	26.00	2	26.20	26.20	-1	19,291	-0.01%
2022/05/19	3	25.85	0	0.00	25.80	3	19,053	0.02%
2022/05/18	1	25.85	1	26.25	26.35	0	18,812	0.00%
2022/05/17	7	25.61	1	25.65	25.50	6	18,588	0.03%
2022/05/16	2.1	25.50	2	25.65	25.70	0.1	18,547	0.00%
2022/05/13	1.5	25.65	0	0.00	25.60	1.5	18,389	0.01%
2022/05/12	1.7	25.80	2	25.53	25.50	-0.3	18,420	0.00%
2022/05/10	5.1	26.22	0	0.00	26.35	5.1	18,077	0.03%
2022/05/09	4.1	26.17	3	26.10	26.10	1.1	18,003	0.01%
2022/05/06	6	26.86	3	26.75	26.85	3	18,006	0.02%
2022/05/05	0	27.35	0	0.00	27.10	0	18,118	0.00%
2022/05/04	3	27.37	1	27.40	27.40	2	18,084	0.01%
2022/05/03	2.4	27.60	3	27.53	27.50	-0.6	18,343	0.00%
2022/04/29	4	27.71	2	27.75	27.80	2	18,470	0.01%
2022/04/28	2	27.33	0	0.00	27.60	2	18,634	0.01%
2022/04/27	0.2	27.82	13	27.60	27.65	-12.8	18,543	-0.07%
2022/04/26	22	28.13	9	28.18	28.00	13	18,531	0.07%
2022/04/25	2	27.55	0	0.00	27.60	2	18,432	0.01%
2022/04/22	9	27.63	0.3	28.00	27.95	8.7	18,353	0.05%
2022/04/21	8	27.76	0	0.00	27.70	8	18,387	0.04%
2022/04/20	3	27.82	0	0.00	28.10	3	18,500	0.02%
2022/04/19	14.1	27.95	0	0.00	27.75	14.1	18,465	0.08%
2022/04/18	4.8	27.69	1	27.90	27.80	3.8	18,595	0.02%
2022/04/15	3.1	28.55	0	0.00	28.40	3.1	18,348	0.02%
2022/04/14	8.9	28.99	1	28.70	28.60	7.9	18,334	0.04%
2022/04/13	3.1	29.44	4	29.55	29.55	-0.9	18,102	0.00%
2022/04/12	0.1	29.60	2	29.55	29.60	-2	17,969	-0.01%
2022/04/11	7.3	29.86	4	29.45	29.65	3.3	17,812	0.02%
2022/04/08	1	29.30	6	29.35	29.50	-5	17,646	-0.03%
2022/04/07	7.1	29.41	3	29.60	29.10	4.1	17,519	0.02%
2022/04/06	8.3	29.12	1	29.50	29.75	7.3	17,130	0.04%
2022/04/01	4.3	28.44	4	28.46	28.50	0.3	16,701	0.00%
2022/03/31	10	28.58	11.3	28.42	28.45	-1.3	16,554	-0.01%
2022/03/30	1	27.95	3	27.93	28.00	-2	16,221	-0.01%
2022/03/29	3	27.70	3	27.77	27.65	0	15,994	0.00%
2022/03/28	2	27.50	0	0.00	27.80	2	15,957	0.01%
2022/03/25	3	27.60	1	27.60	27.75	2	15,883	0.01%
2022/03/24	1	27.55	3	27.50	27.60	-2	15,791	-0.01%
2022/03/23	0	0.00	12	27.37	27.50	-12	15,821	-0.08%
2022/03/22	2	26.88	2.2	27.09	27.20	-0.2	15,653	0.00%
2022/03/21	0.1	27.00	6	27.03	27.00	-6	15,565	-0.04%
2022/03/18	2.1	26.73	12	26.92	27.00	-10	15,517	-0.06%
2022/03/17	2	26.68	113.1	26.48	26.55	-111.1	15,079	-0.74%	大賣/鉅額交易
2022/03/16	7	26.01	2	26.10	26.30	5	14,874	0.03%
2022/03/15	2	25.80	0	0.00	25.90	2	14,711	0.01%
2022/03/14	6.1	25.78	1	25.80	25.95	5.1	14,695	0.03%
2022/03/11	2.3	25.60	2	25.58	25.60	0.3	14,709	0.00%
2022/03/10	4	25.53	1	25.55	25.75	3	14,721	0.02%
2022/03/09	15	25.12	2	25.20	25.10	13	14,629	0.09%
2022/03/08	7.2	25.12	4	25.09	25.05	3.2	14,503	0.02%
2022/03/07	10.8	25.36	1	25.30	25.50	9.8	14,280	0.07%
2022/03/03	2.3	26.18	1	26.25	26.25	1.3	14,587	0.01%
2022/03/02	3.1	26.03	0	0.00	26.25	3.1	14,666	0.02%
2022/03/01	7	25.92	1	26.00	26.10	6	14,606	0.04%
2022/02/25	15.3	25.59	1	25.50	25.70	14.3	14,418	0.10%
2022/02/24	9.4	25.88	1	25.80	25.85	8.4	13,978	0.06%
2022/02/23	4	26.13	1	26.05	26.25	3	13,716	0.02%
2022/02/22	24.1	26.06	1	26.15	26.20	23.1	13,725	0.17%
2022/02/21	6.1	26.25	0	0.00	26.35	6.1	13,701	0.04%
2022/02/18	3	26.32	1	26.50	26.35	2	13,812	0.01%
2022/02/17	7	26.46	3	26.60	26.60	4	13,849	0.03%
2022/02/16	16	26.43	1	26.40	26.35	15	13,860	0.11%
2022/02/15	27.8	26.33	71	26.25	26.20	-43.2	13,890	-0.31%
2022/02/14	16.1	26.13	2	26.10	26.40	14.1	13,880	0.10%
2022/02/11	2	26.50	0	0.00	26.55	2	13,718	0.01%
2022/02/10	6	26.40	0.1	26.35	26.60	5.9	13,790	0.04%
2022/02/09	9	26.38	7	26.41	26.55	2	13,764	0.01%
2022/02/08	13	26.09	211	26.16	26.20	-198	13,636	-1.45%	大賣/鉅額交易
2022/02/07	4	25.34	4	25.58	25.75	0	13,397	0.00%
2022/01/26	62.1	25.07	0	0.00	25.15	62.1	13,050	0.48%
2022/01/25	11.5	24.76	1	24.95	25.10	10.5	13,017	0.08%
2022/01/24	8.1	24.91	2	25.05	25.15	6.1	12,765	0.05%
2022/01/21	46.1	25.19	1	25.06	25.20	45.1	12,770	0.35%
2022/01/20	1.1	25.25	0	0.00	25.50	1.1	12,567	0.01%
2022/01/19	1.1	25.25	0	0.00	25.35	1.1	12,445	0.01%
2022/01/18	77	25.30	2.1	25.35	25.35	74.9	12,468	0.60%
2022/01/17	8	25.37	0	0.00	25.35	8	12,371	0.06%
2022/01/14	13.6	25.53	5.2	25.62	25.50	8.4	12,245	0.07%
2022/01/13	2	25.60	18.1	25.65	25.80	-16.1	12,173	-0.13%
2022/01/12	1	25.45	10	25.44	25.55	-9	11,969	-0.08%
2022/01/11	4.3	25.01	13.2	25.36	25.45	-8.9	11,936	-0.07%
2022/01/10	4	24.98	8	24.93	25.10	-4	11,772	-0.03%
2022/01/07	2.3	24.97	3	24.95	25.00	-0.7	11,806	-0.01%
2022/01/06	1.1	24.65	206	24.65	24.80	-204.9	11,623	-1.76%	大賣/鉅額交易
2022/01/05	22	24.52	3	24.60	24.65	19	11,484	0.17%
2022/01/04	1	24.40	7.4	24.46	24.50	-6.4	11,607	-0.05%
2022/01/03	7.5	24.42	5	24.62	24.40	2.5	11,606	0.02%
2021/12/30	4	24.45	0	0.00	24.50	4	11,545	0.03%
2021/12/29	0	0.00	12	24.52	24.55	-12	11,615	-0.10%
2021/12/28	4	24.25	1.5	24.32	24.35	2.5	11,614	0.02%
2021/12/27	1	24.15	3	24.27	24.25	-2	11,573	-0.02%
2021/12/24	2	24.15	0	0.00	24.20	2	11,784	0.02%
2021/12/23	3	24.10	2	24.15	24.15	1	11,908	0.01%
2021/12/22	1	24.10	0	0.00	24.10	1	12,045	0.01%
2021/12/20	28.1	23.90	0	0.00	23.95	28.1	12,072	0.23%
2021/12/17	1.4	24.01	75	24.08	24.15	-73.6	12,008	-0.61%
2021/12/16	4	23.90	0	0.00	23.95	4	11,898	0.03%
2021/12/15	0	0.00	2	23.90	23.90	-2	12,243	-0.02%
2021/12/14	3	23.90	0	0.00	23.90	3	12,569	0.02%
2021/12/13	4	24.15	1	24.30	24.10	3	12,520	0.02%
2021/12/10	2	24.10	1	24.10	24.10	1	12,483	0.01%
2021/12/09	2	23.98	0	24.00	24.00	2	12,461	0.02%
2021/12/08	1	23.95	0	0.00	24.00	1	12,429	0.01%
2021/12/07	10	24.00	2	23.95	24.00	8	12,364	0.06%
2021/12/06	6.6	23.75	0	0.00	23.80	6.6	12,355	0.05%
2021/12/03	20	23.64	0	0.00	23.75	20	12,455	0.16%
2021/12/02	3.2	23.67	1	23.60	23.70	2.2	12,452	0.02%
2021/12/01	5.1	23.48	1	23.50	23.60	4.1	12,410	0.03%
2021/11/30	13.6	23.29	0	0.00	23.10	13.6	12,353	0.11%
2021/11/29	8.2	23.23	0	23.45	23.30	8.2	11,718	0.07%
2021/11/26	15.1	23.46	0.2	23.65	23.50	14.9	11,677	0.13%
2021/11/25	14	23.61	0	0.00	23.80	14	11,846	0.12%
2021/11/24	69.4	23.74	6.4	23.83	23.70	63	11,964	0.53%
2021/11/23	17	23.60	0	0.00	23.60	17	12,109	0.14%
2021/11/22	14	23.65	4.1	23.65	23.70	10	12,531	0.08%
2021/11/19	23	23.76	4.3	23.94	23.75	18.7	12,989	0.14%
2021/11/18	57	23.93	7	23.95	24.00	50	13,360	0.37%
2021/11/17	3.8	23.61	8	23.80	23.85	-4.2	13,323	-0.03%
2021/11/16	0	0.00	7.2	23.50	23.60	-7.2	13,402	-0.05%
2021/11/15	0	0.00	4	23.46	23.50	-4	13,513	-0.03%
2021/11/12	0	0.00	9	23.30	23.40	-9	13,464	-0.07%
2021/11/11	0	0.00	0	23.10	23.15	0	13,651	0.00%
2021/11/10	1	23.05	20.1	23.10	23.10	-19.1	13,777	-0.14%
2021/11/05	0	22.90	0	0.00	23.00	0	13,791	0.00%
2021/11/04	1	22.85	1.2	22.99	22.95	-0.2	13,743	0.00%
2021/11/03	1	22.85	0	0.00	22.95	1	13,836	0.01%
2021/11/02	2.5	22.86	5	22.85	22.95	-2.5	13,927	-0.02%
2021/11/01	1	22.85	0	0.00	22.85	1	13,985	0.01%
2021/10/29	1	22.75	2	22.90	22.90	-1	13,998	-0.01%
2021/10/28	0.1	22.90	0	0.00	22.90	0.1	13,916	0.00%
2021/10/27	0	0.00	2.1	22.92	22.90	-2.1	13,939	-0.01%
2021/10/26	0	0.00	10	22.89	22.90	-10	14,081	-0.07%
2021/10/25	4.2	22.75	1	22.70	22.80	3.2	13,961	0.02%
2021/10/22	0	0.00	0	22.80	22.80	0	14,068	0.00%
2021/10/21	0	0.00	1	22.80	22.80	-1	14,115	-0.01%
2021/10/19	0	0.00	3.1	22.80	22.80	-3.1	14,230	-0.02%
2021/10/18	0	0.00	0.1	22.70	22.70	-0.1	14,205	0.00%
2021/10/15	2	22.55	2.3	22.60	22.60	-0.3	14,220	0.00%
2021/10/14	1	22.40	8	22.47	22.40	-7	14,164	-0.05%
2021/10/12	4	22.28	3	22.47	22.50	1	14,367	0.01%
2021/10/08	2	22.45	0	0.00	22.40	2	14,207	0.01%
2021/10/07	1	22.45	4	22.54	22.55	-3	14,274	-0.02%
2021/10/06	0.2	22.37	5	22.45	22.40	-4.8	14,279	-0.03%
2021/10/05	5	22.35	2	22.45	22.35	3	14,240	0.02%
2021/10/04	3.1	22.35	0.1	22.40	22.45	3	14,218	0.02%
2021/10/01	24.1	22.32	0.5	22.40	22.40	23.6	14,208	0.17%
2021/09/29	3.1	22.42	0	0.00	22.55	3.1	13,960	0.02%
2021/09/28	4	22.40	2	22.55	22.55	2	13,853	0.01%
2021/09/27	0	0.00	2	22.58	22.60	-2	13,842	-0.01%
2021/09/24	0	0.00	11	22.60	22.60	-11	13,838	-0.08%
2021/09/23	0	0.00	2	22.50	22.50	-2	13,891	-0.01%
2021/09/22	24.3	22.21	1	22.15	22.25	23.3	13,936	0.17%
2021/09/17	5	22.50	0	0.00	22.50	5	13,614	0.04%
2021/09/16	22	22.65	0	0.00	22.75	22	13,269	0.17%
2021/09/15	0.7	22.75	4	22.61	22.65	-3.3	13,272	-0.03%
2021/09/14	0	0.00	2.3	22.70	22.70	-2.3	13,385	-0.02%
2021/09/13	3	22.50	1	22.55	22.60	2	13,394	0.01%
2021/09/09	11	22.35	1	22.40	22.35	10	13,836	0.07%
2021/09/08	5	22.39	1	22.40	22.55	4	13,836	0.03%
2021/09/07	0	0.00	0.3	22.60	22.55	-0.3	13,793	0.00%
2021/09/06	0.2	22.65	0	0.00	22.65	0.2	13,824	0.00%
2021/09/03	0.1	22.70	7	22.66	22.80	-6.9	13,838	-0.05%
2021/09/02	6	22.63	0	0.00	22.60	6	13,843	0.04%
2021/09/01	0	0.00	3	22.77	22.85	-3	13,752	-0.02%
2021/08/31	3.1	22.67	1	22.70	22.90	2.1	13,706	0.02%
2021/08/30	7	22.61	8	22.64	22.80	-1	13,469	-0.01%
2021/08/27	2	22.40	2	22.38	22.45	0	13,317	0.00%
2021/08/26	65	22.00	4	22.00	22.10	61	13,130	0.46%
2021/08/25	0	0.00	21.1	23.03	23.05	-21.1	12,765	-0.16%
2021/08/24	5	23.02	0	0.00	23.10	5	12,247	0.04%
2021/08/23	3	23.07	9	23.04	23.05	-6	11,894	-0.05%
2021/08/20	2	23.03	9	23.03	23.00	-7	11,824	-0.06%
2021/08/19	5	23.02	0	0.00	23.00	5	12,066	0.04%
2021/08/18	1	23.05	1.2	23.08	23.15	-0.2	11,913	0.00%
2021/08/17	0	0.00	55.1	22.96	23.15	-55.1	11,877	-0.46%
2021/08/13	1	23.05	1	23.05	23.10	0	11,574	0.00%
2021/08/12	4	23.05	9	23.05	23.10	-5	11,601	-0.04%
2021/08/11	0	0.00	4	23.07	23.10	-4	11,655	-0.03%
2021/08/09	2	22.95	1	23.05	23.05	1	12,092	0.01%
2021/08/06	2	23.05	11	23.00	23.00	-9	12,215	-0.07%
2021/08/05	2	22.98	0	0.00	23.10	2	12,567	0.02%
2021/08/03	6	22.91	27.1	22.97	23.00	-21.1	13,574	-0.16%
2021/08/02	0	0.00	7.1	22.94	22.95	-7.1	13,711	-0.05%
2021/07/30	3	22.75	7	22.80	22.75	-4	13,755	-0.03%
2021/07/29	1	22.85	0	0.00	22.90	1	13,733	0.01%
2021/07/28	6.1	22.71	0	0.00	22.80	6.1	13,804	0.04%
2021/07/27	12	22.90	0	0.00	22.90	12	14,110	0.09%
2021/07/26	0	0.00	5.1	23.10	22.85	-5.1	14,583	-0.04%
2021/07/23	0	0.00	1	22.95	23.00	-1	14,578	-0.01%
2021/07/22	2	22.90	2	22.95	22.95	0	14,534	0.00%
2021/07/21	3	22.77	0	0.00	22.85	3	14,517	0.02%
2021/07/20	7.1	22.79	0	0.00	22.75	7.1	14,656	0.05%
2021/07/19	0.1	22.90	8	22.93	23.00	-7.9	14,673	-0.05%
2021/07/16	0.1	22.90	0	22.85	22.95	0	14,780	0.00%
2021/07/15	0	0.00	5	22.90	22.85	-5	14,887	-0.03%
2021/07/14	0	0.00	3	22.83	22.90	-3	14,975	-0.02%
2021/07/13	0.2	22.75	4	22.80	22.80	-3.8	15,143	-0.03%
2021/07/12	0	0.00	3	22.80	22.70	-3	15,188	-0.02%
2021/07/09	0	0.00	3.1	22.58	22.65	-3.1	15,270	-0.02%
2021/07/08	1.2	22.51	16	22.60	22.55	-14.8	15,284	-0.10%
2021/07/07	0	0.00	0	22.50	22.50	0	15,334	0.00%
2021/07/06	4	22.55	0.2	22.55	22.60	3.8	15,402	0.02%
2021/07/05	1.2	22.50	9.2	22.50	22.60	-8	15,468	-0.05%
2021/07/02	10.1	22.45	3	22.50	22.45	7.1	15,504	0.05%
2021/06/30	0.1	22.55	1.1	22.69	22.70	-1	15,659	-0.01%
2021/06/29	0.1	22.50	1	22.55	22.55	-0.9	15,697	-0.01%
2021/06/28	0	0.00	34.2	22.58	22.60	-34.2	15,821	-0.22%
2021/06/25	0.1	22.40	5	22.48	22.45	-4.9	15,888	-0.03%
2021/06/24	0	0.00	1	22.45	22.35	-1	16,016	-0.01%
2021/06/23	3.1	22.45	8	22.42	22.40	-4.9	16,136	-0.03%
2021/06/22	0	0.00	4	22.31	22.25	-4	16,061	-0.02%
2021/06/21	0.1	22.10	4	22.20	22.35	-3.9	16,091	-0.02%
2021/06/18	2	22.25	0	0.00	22.10	2	16,007	0.01%
2021/06/17	1.1	22.25	0	0.00	22.30	1.1	15,716	0.01%
2021/06/16	0.1	22.25	5	22.25	22.30	-4.9	16,117	-0.03%
2021/06/15	1.1	22.10	0	0.00	22.30	1.1	16,149	0.01%
2021/06/11	0.2	22.07	0	0.00	22.20	0.2	16,403	0.00%
2021/06/10	0.1	22.10	2.1	22.13	22.10	-2	16,643	-0.01%
2021/06/09	0.1	22.10	0.5	22.15	22.10	-0.4	16,750	0.00%
2021/06/08	0.1	22.10	0	0.00	22.15	0.1	16,868	0.00%
2021/06/07	4.1	22.06	0	0.00	22.10	4.1	17,111	0.02%
2021/06/04	0.1	22.20	0	0.00	22.25	0.1	17,260	0.00%
2021/06/03	1.5	22.23	5.6	22.32	22.25	-4.1	17,736	-0.02%
2021/06/02	6.6	22.27	2	22.25	22.30	4.6	17,919	0.03%
2021/06/01	2.1	22.08	1	22.15	22.20	1.1	17,974	0.01%
2021/05/31	0.1	21.90	2	21.95	22.00	-1.9	18,220	-0.01%
2021/05/28	0.1	21.80	2	21.85	21.85	-1.9	18,356	-0.01%
2021/05/27	4.4	21.56	0	0.00	21.70	4.4	18,689	0.02%
2021/05/26	0.1	21.75	0	0.00	21.80	0.1	18,767	0.00%
2021/05/25	3.1	21.65	7	21.61	21.75	-3.9	18,950	-0.02%
2021/05/24	0.2	21.62	1	21.50	21.50	-0.8	18,997	0.00%
2021/05/21	1.1	21.99	2	22.00	21.65	-0.9	19,245	0.00%
2021/05/20	0.6	21.55	0	0.00	21.55	0.6	19,338	0.00%
2021/05/19	3.1	21.57	0	0.00	21.65	3.1	19,349	0.02%
2021/05/18	2.1	21.63	3.3	21.65	21.65	-1.1	19,349	-0.01%
2021/05/17	9.1	21.18	7	21.09	21.10	2.1	19,591	0.01%
2021/05/14	6.1	21.61	6	21.65	21.70	0.1	19,253	0.00%
2021/05/13	5.3	21.40	8	21.41	21.45	-2.7	19,039	-0.01%
2021/05/12	20.1	21.57	1	21.55	21.50	19.1	18,657	0.10%
2021/05/11	23.1	22.51	8	22.44	22.40	15.1	17,762	0.08%
2021/05/10	3.1	22.70	19.4	22.73	22.80	-16.3	17,585	-0.09%
2021/05/07	1.1	22.40	0	0.00	22.50	1.1	17,731	0.01%
2021/05/06	1.2	22.36	10	22.30	22.35	-8.8	17,811	-0.05%
2021/05/05	10.1	22.17	4.1	22.35	22.20	6	17,760	0.03%
2021/05/04	5.1	22.30	7.6	22.27	22.25	-2.5	17,799	-0.01%
2021/05/03	16.1	22.40	27.6	22.34	22.40	-11.5	17,488	-0.07%
2021/04/29	0.3	22.90	5	22.94	22.90	-4.7	17,233	-0.03%
2021/04/28	2.3	22.90	16	22.94	23.00	-13.7	17,252	-0.08%
2021/04/27	2.3	22.90	0	0.00	22.95	2.3	17,516	0.01%
2021/04/26	5	22.92	22	22.87	23.00	-17	17,539	-0.10%
2021/04/23	1.3	22.75	1.3	22.81	22.75	0	17,481	0.00%
2021/04/22	10.3	22.88	13	22.87	22.90	-2.7	17,542	-0.02%
2021/04/21	21.1	22.95	5.5	22.95	22.90	15.5	17,411	0.09%
2021/04/20	2.1	22.88	15.1	22.89	22.90	-13	17,307	-0.08%
2021/04/19	2.1	22.99	43.6	22.89	23.00	-41.5	17,248	-0.24%
2021/04/16	0.4	22.60	1	22.55	22.70	-0.6	17,151	0.00%
2021/04/15	1.1	22.45	33.4	22.48	22.50	-32.3	17,364	-0.19%
2021/04/14	2.2	22.23	2	22.28	22.25	0.2	17,322	0.00%
2021/04/13	10.6	22.22	7	22.21	22.25	3.6	17,373	0.02%
2021/04/12	3.1	22.12	12	22.15	22.15	-8.9	17,373	-0.05%
2021/04/09	1.1	22.10	0	0.00	22.10	1.1	17,436	0.01%
2021/04/08	4.6	22.13	2	22.10	22.10	2.6	17,463	0.01%
2021/04/07	0.2	22.18	3	22.17	22.20	-2.8	17,684	-0.02%
2021/04/06	2.1	22.10	0	0.00	22.10	2.1	17,678	0.01%
2021/04/01	2.1	22.05	7	22.11	22.05	-4.9	17,607	-0.03%
2021/03/31	1.1	22.20	5.2	22.20	22.20	-4.1	17,499	-0.02%
2021/03/30	0.3	22.18	9	22.18	22.25	-8.7	17,349	-0.05%
2021/03/29	1.1	22.15	1.3	22.10	22.20	-0.2	17,225	0.00%
2021/03/26	18.3	22.09	4	22.10	22.05	14.3	17,110	0.08%
2021/03/25	0.1	22.00	4	22.00	22.05	-3.9	16,997	-0.02%
2021/03/24	11.1	21.85	2	21.88	21.90	9.1	17,042	0.05%
2021/03/23	2.1	21.85	0	21.85	21.85	2.1	17,006	0.01%
2021/03/22	2.1	21.72	7	21.76	21.85	-4.9	17,098	-0.03%
2021/03/19	20.1	21.61	0	0.00	21.50	20.1	17,165	0.12%
2021/03/18	0.1	21.95	1	21.95	21.95	-0.9	16,788	-0.01%
2021/03/17	15.4	21.89	0	0.00	21.90	15.4	16,831	0.09%
2021/03/16	6.1	22.07	0	0.00	22.15	6.1	16,770	0.04%
2021/03/15	4.1	21.87	0	0.00	21.95	4.1	17,043	0.02%
2021/03/12	4.6	21.62	2	21.63	21.75	2.6	17,330	0.02%
2021/03/11	1.2	21.75	2	21.80	21.60	-0.8	17,493	0.00%
2021/03/10	5.1	21.58	11.1	21.56	21.60	-6	17,361	-0.03%
2021/03/09	0.1	21.45	8	21.38	21.50	-7.9	17,252	-0.05%
2021/03/08	9.1	21.15	0	0.00	21.10	9.1	16,883	0.05%
2021/03/05	3.1	21.07	0	0.00	21.10	3.1	16,766	0.02%
2021/03/04	7.1	21.04	4	21.20	21.05	3.1	17,400	0.02%
2021/03/03	0.1	21.30	1	21.35	21.25	-0.9	17,280	-0.01%
2021/03/02	0	0.00	1	21.35	21.15	-1	17,097	-0.01%
2021/02/26	6.6	21.01	0	0.00	20.85	6.6	16,741	0.04%
2021/02/25	0	0.00	6.1	21.25	21.35	-6.1	16,235	-0.04%
2021/02/24	2	21.05	9	21.24	21.10	-7	16,143	-0.04%
2021/02/23	1	21.00	17	21.06	21.10	-16	16,111	-0.10%
2021/02/22	15	20.90	4	20.90	20.80	11	15,976	0.07%
2021/02/19	1.5	20.82	2	20.88	20.90	-0.5	16,074	0.00%
2021/02/18	3	20.85	10	20.95	20.85	-7	16,145	-0.04%
2021/02/17	10	20.70	20	20.73	20.80	-10	16,250	-0.06%
2021/02/05	1	20.50	0	0.00	20.60	1	15,959	0.01%
2021/02/04	2	20.40	0	0.00	20.40	2	16,049	0.01%
2021/02/03	23	20.43	3	20.40	20.40	20	16,418	0.12%
2021/02/02	3	20.45	2	20.45	20.40	1	16,717	0.01%
2021/02/01	0	20.40	0	0.00	20.30	0	16,805	0.00%
2021/01/29	23.1	20.23	0.3	20.35	20.20	22.8	16,838	0.14%
2021/01/28	14.1	20.32	1	20.40	20.35	13.1	16,605	0.08%
2021/01/27	3.3	20.50	0	0.00	20.40	3.3	16,491	0.02%
2021/01/26	3.2	20.48	0	0.00	20.45	3.2	16,490	0.02%
2021/01/25	2	20.50	2	20.53	20.70	0	16,461	0.00%
2021/01/22	16.1	20.45	2	20.45	20.40	14.1	16,638	0.08%
2021/01/21	1.3	20.68	0.1	20.70	20.50	1.2	16,522	0.01%
2021/01/20	31.5	20.64	0	0.00	20.50	31.5	16,491	0.19%
2021/01/19	2	20.93	0	0.00	20.90	2	16,147	0.01%
2021/01/18	8.3	20.87	31	20.90	20.95	-22.8	16,144	-0.14%
2021/01/15	3	21.15	16	21.16	21.05	-13	16,036	-0.08%
2021/01/14	2	21.20	3	21.28	21.30	-1	16,029	-0.01%
2021/01/13	4	21.35	15	21.32	21.25	-11	16,070	-0.07%
2021/01/12	21	21.25	1.1	21.39	21.30	19.9	16,086	0.12%
2021/01/11	4	21.36	0	0.00	21.50	4	16,130	0.02%
2021/01/08	12	21.31	10.4	21.38	21.50	1.7	16,091	0.01%
2021/01/07	1	21.05	0.4	21.20	21.25	0.6	15,881	0.00%
2021/01/06	5	21.05	4	21.15	21.00	1	15,806	0.01%
2021/01/05	1	21.15	19	21.10	21.25	-18	15,685	-0.11%
2021/01/04	7	21.12	4	21.19	21.10	3	15,707	0.02%
2020/12/31	6	21.28	63	21.25	21.35	-57	15,600	-0.37%
2020/12/30	5	21.15	0	0.00	21.35	5	15,531	0.03%
2020/12/29	5	20.80	12	20.89	20.90	-7	15,347	-0.05%
2020/12/25	12	20.75	4	20.77	20.80	8	15,315	0.05%
2020/12/24	0.4	20.75	20	20.71	20.70	-19.6	15,388	-0.13%
2020/12/23	2	20.70	4	20.70	20.70	-2	15,549	-0.01%
2020/12/22	2	20.75	0	0.00	20.70	2	15,733	0.01%
2020/12/21	2	20.78	0	0.00	20.80	2	16,113	0.01%
2020/12/18	10.5	20.70	1	20.70	20.75	9.5	16,333	0.06%
2020/12/17	20.1	20.70	1	20.70	20.70	19.1	16,399	0.12%
2020/12/16	0	0.00	0.5	20.78	20.75	-0.5	16,431	0.00%
2020/12/15	8	20.54	0	0.00	20.60	8	16,446	0.05%
2020/12/14	3.3	20.66	66	20.85	20.65	-62.7	16,425	-0.38%
2020/12/11	7.4	20.77	3	20.85	20.85	4.4	16,384	0.03%
2020/12/10	29.2	20.58	9.2	20.61	20.60	20	16,209	0.12%
2020/12/09	6.2	20.51	10	20.59	20.60	-3.8	15,936	-0.02%
2020/12/08	19	20.84	1.6	20.82	20.85	17.4	15,427	0.11%
2020/12/07	11	21.22	14	21.29	21.30	-3	15,022	-0.02%
2020/12/04	11	21.35	0	0.00	21.35	11	14,919	0.07%
2020/12/03	8	21.21	1.4	21.23	21.25	6.7	14,870	0.04%
2020/12/02	0	21.30	0	0.00	21.35	0	14,919	0.00%
2020/12/01	7	21.35	0	0.00	21.40	7	15,101	0.05%
2020/11/30	19	21.35	0	0.00	21.30	19	15,230	0.12%
2020/11/27	2	21.35	10.1	21.40	21.40	-8.1	14,897	-0.05%
2020/11/26	0.1	21.50	0.9	21.50	21.50	-0.8	14,990	-0.01%
2020/11/25	0.6	21.55	1	21.55	21.50	-0.5	15,331	0.00%
2020/11/24	2.6	21.51	0.2	21.60	21.50	2.4	15,346	0.02%
2020/11/23	0	0.00	2	21.60	21.60	-2	15,409	-0.01%
2020/11/20	2.2	21.56	1	21.50	21.60	1.2	15,382	0.01%
2020/11/19	1.3	21.67	6.1	21.65	21.70	-4.8	15,365	-0.03%
2020/11/18	0	0.00	4	21.75	21.80	-4	15,276	-0.03%
2020/11/17	0	0.00	8.7	21.60	21.65	-8.7	15,116	-0.06%
2020/11/16	5	21.50	103	21.60	21.65	-98	15,413	-0.64%	大賣/
2020/11/13	5	21.40	0.1	21.50	21.50	4.9	15,386	0.03%
2020/11/12	9	21.57	0	0.00	21.40	9	15,490	0.06%
2020/11/11	7	21.60	21	21.67	21.75	-14	15,461	-0.09%
2020/11/10	3	21.35	9	21.34	21.45	-6	15,358	-0.04%
2020/11/09	1	20.90	0	0.00	21.05	1	15,268	0.01%
2020/11/06	0.9	20.85	0	0.00	20.90	0.9	15,375	0.01%
2020/11/05	1.1	20.65	15	20.77	20.80	-14	15,553	-0.09%
2020/11/04	0.2	20.55	0	0.00	20.50	0.2	15,732	0.00%
2020/11/03	4	20.46	14	20.50	20.60	-10	17,096	-0.06%
2020/11/02	0	0.00	4	20.30	20.45	-4	17,755	-0.02%
2020/10/30	14	20.10	0	0.00	20.05	14	18,137	0.08%
2020/10/29	1	20.15	4	20.20	20.15	-3	18,163	-0.02%
2020/10/28	1	20.20	0.2	20.45	20.30	0.9	18,424	0.00%
2020/10/27	0.2	20.40	2	20.35	20.40	-1.9	18,600	-0.01%
2020/10/26	6	20.29	4	20.30	20.40	2	19,031	0.01%
2020/10/23	13	20.27	2	20.30	20.30	11	19,443	0.06%
2020/10/22	1	20.20	29	20.25	20.40	-28	19,734	-0.14%
2020/10/21	3	20.22	1	20.20	20.20	2	19,868	0.01%
2020/10/20	2	20.28	1	20.30	20.25	1	19,924	0.01%
2020/10/19	2	20.35	4	20.43	20.35	-2	19,994	-0.01%
2020/10/16	2.1	20.40	0.8	20.45	20.30	1.3	20,192	0.01%
2020/10/15	3	20.45	0	0.00	20.45	3	20,375	0.01%
2020/10/14	6	20.63	0	0.00	20.60	6	20,450	0.03%
2020/10/12	2	20.70	0	0.00	20.75	2	20,746	0.01%
2020/10/06	101	20.75	0	0.00	20.85	101	21,024	0.48%	大買/鉅額交易
2020/10/05	0	0.00	1	20.60	20.65	-1	21,185	0.00%
2020/09/30	2	20.60	0	0.00	20.55	2	21,281	0.01%
2020/09/29	1.1	20.65	0	0.00	20.60	1.1	21,381	0.01%
2020/09/28	3	20.42	6	20.49	20.60	-3	21,493	-0.01%
2020/09/25	9	20.06	8	20.15	20.15	1	21,576	0.00%
2020/09/24	16	19.94	6	19.98	19.90	10	21,593	0.05%
2020/09/23	32	20.22	1	20.20	20.20	31	21,306	0.15%
2020/09/22	11.9	20.51	0	0.00	20.45	11.9	21,229	0.06%
2020/09/21	9	20.76	0	0.00	20.70	9	21,153	0.04%
2020/09/18	0	0.00	1.1	20.87	20.90	-1.1	21,191	-0.01%
2020/09/17	9	20.93	0	0.00	20.85	9	21,134	0.04%
2020/09/16	3	20.95	0	21.10	21.05	3	21,189	0.01%
2020/09/15	11	20.90	1	20.95	21.00	10	21,158	0.05%
2020/09/14	0	0.00	2	20.85	20.90	-2	21,452	-0.01%
2020/09/11	2.2	20.81	0	0.00	20.90	2.2	21,704	0.01%
2020/09/10	2	20.75	0	0.00	20.90	2	21,867	0.01%
2020/09/09	5	20.68	3	20.80	20.90	2	22,015	0.01%
2020/09/08	2	20.80	0	0.00	20.95	2	22,113	0.01%
2020/09/07	5.1	20.74	1	20.85	20.85	4.1	22,380	0.02%
2020/09/04	7	20.73	1	20.75	20.70	6	22,636	0.03%
2020/09/03	6	20.91	0	0.00	20.90	6	22,626	0.03%
2020/09/02	97.7	21.06	0	0.00	20.95	97.7	22,613	0.43%
2020/09/01	5	21.19	0	0.00	21.15	5	22,376	0.02%
2020/08/31	33	21.42	0	0.00	21.25	33	22,326	0.15%
2020/08/28	3	21.32	0	0.00	21.40	3	22,284	0.01%
2020/08/27	6	21.31	0	0.00	21.25	6	22,554	0.03%
2020/08/26	6.3	21.37	4.1	21.40	21.40	2.2	22,568	0.01%
2020/08/25	2	21.45	2	21.40	21.40	0	22,686	0.00%
2020/08/24	3	21.37	0	0.00	21.35	3	23,389	0.01%
2020/08/21	3	21.48	0	21.60	21.55	3	23,510	0.01%
2020/08/20	32	21.41	0	0.00	21.35	32	23,586	0.14%
2020/08/19	14	21.82	0	0.00	21.80	14	23,248	0.06%
2020/08/18	3	21.70	0	0.00	21.85	3	23,146	0.01%
2020/08/17	5.3	21.57	4	21.75	21.85	1.3	23,119	0.01%
2020/08/14	16	21.69	0	0.00	21.65	16	23,106	0.07%
2020/08/13	3	21.85	0	0.00	21.85	3	22,898	0.01%
2020/08/12	17	21.78	1	21.85	21.80	16	22,848	0.07%
2020/08/11	24	21.96	0	0.00	21.90	24	22,657	0.11%
2020/08/10	18	22.06	0	0.00	22.05	18	22,512	0.08%
2020/08/07	52.6	22.07	0	0.00	22.05	52.6	22,375	0.24%
2020/08/06	32	23.77	90	23.83	23.90	-58	21,100	-0.27%
2020/08/05	2	23.63	10	23.61	23.70	-8	20,604	-0.04%
2020/08/04	1	23.45	20	23.50	23.45	-19	20,273	-0.09%
2020/08/03	3	23.45	3	23.50	23.35	0	20,124	0.00%
2020/07/31	3	23.70	0	0.00	23.60	3	19,865	0.02%
2020/07/30	1	23.75	2	23.75	23.80	-1	19,824	-0.01%
2020/07/29	4	23.58	0	0.00	23.55	4	19,509	0.02%
2020/07/28	1	23.15	0	0.00	23.15	1	19,384	0.01%
2020/07/27	22	23.06	17	23.06	23.00	5	19,502	0.03%
2020/07/24	2	23.30	0	23.30	23.25	2	19,610	0.01%
2020/07/23	0	0.00	4	23.43	23.40	-4	19,689	-0.02%
2020/07/22	0	0.00	10	23.35	23.50	-10	19,983	-0.05%
2020/07/21	0	0.00	1	23.25	23.20	-1	20,274	0.00%
2020/07/20	3	23.05	5	23.15	23.10	-2	20,291	-0.01%
2020/07/17	10	23.15	3	23.15	23.10	7	20,389	0.03%
2020/07/16	4	23.05	0	23.05	23.00	4	20,541	0.02%
2020/07/15	0	0.00	14	23.02	23.10	-14	20,460	-0.07%
2020/07/14	2	22.98	4	23.08	22.95	-2	20,634	-0.01%
2020/07/13	0	0.00	4	23.04	23.00	-4	20,771	-0.02%
2020/07/10	6	22.88	0	0.00	23.00	6	20,880	0.03%
2020/07/09	7	23.15	2	23.15	23.10	5	20,974	0.02%
2020/07/08	2	23.15	0	0.00	23.15	2	21,036	0.01%
2020/07/07	59	23.15	3	23.22	23.20	56	21,085	0.27%
2020/07/06	1	23.10	1	23.10	23.25	0	21,036	0.00%
2020/07/03	2.4	23.00	9	22.97	22.95	-6.6	20,969	-0.03%
2020/07/01	2	22.75	0	0.00	22.75	2	21,091	0.01%
2020/06/30	1	22.65	4	22.75	22.65	-3	21,044	-0.01%
2020/06/29	1	22.55	4	22.60	22.65	-3	21,241	-0.01%
2020/06/24	3	22.70	0	0.00	22.70	3	21,403	0.01%
2020/06/23	1	22.75	3	22.75	22.75	-2	21,747	-0.01%
2020/06/22	1	22.60	2.3	22.57	22.65	-1.3	21,869	-0.01%
2020/06/19	51	22.65	9	22.68	22.50	42	22,331	0.19%
2020/06/18	8	22.64	4	22.66	22.60	4	22,537	0.02%
2020/06/17	14	22.72	0	0.00	22.80	14	22,695	0.06%
2020/06/16	4	22.85	0	0.00	22.75	4	23,541	0.02%
2020/06/15	10	22.75	0	0.00	22.60	10	24,996	0.04%
2020/06/12	8	22.61	0	0.00	22.85	8	25,738	0.03%
2020/06/11	13	23.24	5	23.13	23.00	8	26,333	0.03%
2020/06/09	2	23.10	1	23.10	23.10	1	27,478	0.00%
2020/06/08	5	23.25	0	0.00	23.20	5	28,057	0.02%
2020/06/05	0	0.00	2	23.10	23.15	-2	28,075	-0.01%
2020/06/04	2	23.08	1	23.35	23.15	1	28,505	0.00%
2020/06/03	4	23.14	4	23.28	23.20	0	28,829	0.00%
2020/06/02	2	23.05	2	23.05	23.10	0	28,794	0.00%
2020/06/01	3	22.90	2	23.03	22.95	1	28,723	0.00%
2020/05/29	1	22.60	2	22.70	22.85	-1	28,679	0.00%
2020/05/28	3	22.40	0	0.00	22.50	3	28,147	0.01%
2020/05/27	3	22.40	31	22.55	22.60	-28	28,477	-0.10%
2020/05/26	4	22.30	4.1	22.34	22.30	-0.1	28,564	0.00%
2020/05/25	1	22.00	11	22.00	22.10	-10	28,663	-0.03%
2020/05/22	2	21.95	0	0.00	21.95	2	28,784	0.01%
2020/05/21	3	22.20	3	22.20	22.20	0	28,738	0.00%
2020/05/20	2	22.00	0	0.00	22.10	2	28,722	0.01%
2020/05/19	1	22.05	1	22.05	22.10	0	28,825	0.00%
2020/05/18	4	21.85	0	0.00	21.80	4	28,773	0.01%
2020/05/15	1	21.80	0	0.00	21.80	1	28,813	0.00%
2020/05/14	3	21.85	0	0.00	21.90	3	28,788	0.01%
2020/05/12	6	22.03	0	0.00	21.95	6	28,629	0.02%
2020/05/11	0.7	22.15	25	22.09	22.00	-24.3	28,507	-0.09%
2020/05/08	3	21.77	2	22.00	21.75	1	28,415	0.00%
2020/05/07	1	21.85	0	0.00	21.75	1	28,399	0.00%
2020/05/06	3	21.63	0	0.00	21.65	3	28,314	0.01%
2020/05/05	4	21.86	0	0.00	21.80	4	28,213	0.01%
2020/05/04	5	21.50	0	0.00	21.65	5	28,264	0.02%
2020/04/30	4	22.14	2	22.15	22.05	2	28,054	0.01%
2020/04/29	3	21.70	3	21.60	21.65	0	27,876	0.00%
2020/04/28	6	21.22	0	0.00	21.30	6	27,816	0.02%
2020/04/27	6	20.97	7	21.05	21.00	-1	28,550	0.00%
2020/04/24	13	20.60	0	0.00	20.60	13	28,270	0.05%
2020/04/23	8	19.98	1	19.90	19.95	7	27,791	0.03%
2020/04/22	1	19.85	0	0.00	19.95	1	27,573	0.00%
2020/04/21	7	20.18	1	20.55	20.10	6	27,350	0.02%
2020/04/20	1	20.90	5	20.90	20.85	-4	27,149	-0.01%
2020/04/17	9	21.14	3	21.30	21.00	6	27,172	0.02%
2020/04/16	7	20.98	1	21.00	21.10	6	26,963	0.02%
2020/04/15	8	21.11	2	21.15	21.20	6	26,808	0.02%
2020/04/14	10	20.55	4	20.75	21.00	6	26,794	0.02%
2020/04/10	3	20.58	0	0.00	20.60	3	26,350	0.01%
2020/04/09	5	19.96	0	0.00	20.15	5	26,141	0.02%
2020/04/08	20	19.95	2	19.95	19.95	18	26,046	0.07%
2020/04/07	1	19.80	3	19.82	19.75	-2	25,842	-0.01%
2020/04/06	0	0.00	1	19.60	19.50	-1	25,612	0.00%
2020/04/01	10	19.53	0.3	19.65	19.50	9.7	25,371	0.04%
2020/03/31	6	19.53	12	19.78	19.65	-6	25,177	-0.02%
2020/03/30	1	19.70	5	19.75	19.60	-4	24,766	-0.02%
2020/03/27	10	19.73	4.1	19.88	19.85	5.9	24,421	0.02%
2020/03/26	3	19.40	1	19.40	19.45	2	23,970	0.01%
2020/03/25	5	19.47	2	19.45	19.50	3	23,915	0.01%
2020/03/24	3	18.82	3	18.87	18.60	0	23,630	0.00%
2020/03/23	11	17.95	0	0.00	17.95	11	23,369	0.05%
2020/03/20	12	18.31	2	18.38	18.65	10	23,198	0.04%
2020/03/19	83	17.92	84	17.85	17.25	-1	22,229	0.00%
2020/03/18	13.3	19.08	1	19.05	19.05	12.3	20,736	0.06%
2020/03/17	10	19.48	13.1	19.62	19.45	-3.1	19,882	-0.02%
2020/03/16	14	20.35	1.6	20.18	20.10	12.4	18,962	0.07%
2020/03/13	24	20.31	13.1	20.43	21.15	10.9	18,356	0.06%
2020/03/12	31	21.74	2	21.75	21.80	29	17,142	0.17%
2020/03/11	4	22.63	0	0.00	22.65	4	16,380	0.02%
2020/03/10	2	22.50	10	22.40	22.60	-8	16,170	-0.05%
2020/03/09	18	22.73	0	0.00	22.70	18	15,642	0.12%
2020/03/06	8	23.24	0	0.00	23.25	8	15,037	0.05%
2020/03/05	2	23.55	80	23.50	23.55	-78	14,724	-0.53%
2020/03/04	5	23.31	1	23.40	23.50	4	14,668	0.03%
2020/03/03	3	23.40	0	0.00	23.50	3	14,488	0.02%
2020/03/02	11	23.27	10.9	23.26	23.20	0.1	14,264	0.00%
2020/02/27	1	23.70	0	0.00	23.70	1	14,559	0.01%
2020/02/26	2	23.83	0	0.00	23.90	2	14,324	0.01%
2020/02/25	3	23.93	2	23.88	24.00	1	14,066	0.01%
2020/02/24	5	24.09	0	0.00	24.10	5	13,918	0.04%
2020/02/21	8	24.48	0	0.00	24.40	8	13,810	0.06%
2020/02/20	8	24.55	2	24.55	24.50	6	13,714	0.04%
2020/02/19	1	24.40	6	24.55	24.60	-5	13,555	-0.04%
2020/02/18	0	0.00	5	24.35	24.40	-5	13,428	-0.04%
2020/02/17	2	24.05	7	24.11	24.20	-5	13,343	-0.04%
2020/02/14	2	24.10	0	0.00	24.10	2	13,343	0.01%
2020/02/13	1	24.10	0	0.00	24.10	1	13,349	0.01%
2020/02/12	9	24.01	0	0.00	24.00	9	13,399	0.07%
2020/02/11	3	24.08	0	0.00	24.10	3	13,312	0.02%
2020/02/10	5	23.87	2	24.00	24.05	3	13,321	0.02%
2020/02/07	9	24.00	0	0.00	24.10	9	13,408	0.07%
2020/02/06	1	24.05	2	24.15	24.15	-1	13,448	-0.01%
2020/02/05	0	0.00	1	23.85	23.80	-1	13,457	-0.01%
2020/02/04	4	23.45	55	23.31	23.55	-51	13,309	-0.38%
2020/02/03	6	23.10	3.1	23.13	23.45	2.9	13,336	0.02%
2020/01/31	3	23.63	5	23.45	23.60	-2	13,143	-0.02%
2020/01/30	36	23.65	6.2	23.66	23.50	29.8	12,848	0.23%
2020/01/20	0	0.00	25	24.47	24.55	-25	11,839	-0.21%
2020/01/17	2	24.10	3	24.22	24.35	-1	11,632	-0.01%
2020/01/14	1	23.90	1	24.00	24.00	0	11,648	0.00%
2020/01/13	5	23.73	1	23.90	23.90	4	11,468	0.03%
2020/01/10	0	0.00	1	23.55	23.60	-1	11,338	-0.01%
2020/01/09	5	23.38	0	0.00	23.50	5	11,236	0.04%
2020/01/08	7	23.21	0	0.00	23.25	7	11,153	0.06%
2020/01/07	2	23.60	4	23.50	23.55	-2	10,817	-0.02%
2020/01/06	9	23.70	0	0.00	23.70	9	10,787	0.08%
2020/01/03	2	23.75	10	23.80	23.85	-8	10,770	-0.07%
2020/01/02	3	23.67	5	23.70	23.70	-2	10,775	-0.02%
2019/12/31	3	23.80	1	23.85	23.70	2	10,678	0.02%
2019/12/27	1	23.80	2	23.95	23.95	-1	10,620	-0.01%
2019/12/24	0	0.00	0.1	23.85	23.85	-0.1	11,117	0.00%
2019/12/20	3	23.97	22.1	23.98	23.90	-19.1	11,508	-0.17%
2019/12/19	9	23.85	0	0.00	24.00	9	11,463	0.08%
2019/12/16	4	23.18	2	23.15	23.20	2	11,028	0.02%
2019/12/12	0	0.00	6	23.03	23.10	-6	10,927	-0.05%
2019/12/10	1	22.95	0	0.00	23.00	1	10,902	0.01%
2019/12/06	1	22.85	2	22.90	22.95	-1	11,363	-0.01%
2019/12/05	5	22.95	0	0.00	22.90	5	11,528	0.04%
2019/12/04	2	22.88	7	22.89	23.00	-5	11,564	-0.04%
2019/11/29	0	0.00	2.1	22.90	22.95	-2.1	11,612	-0.02%
2019/11/28	0	0.00	18.5	22.96	23.00	-18.5	11,593	-0.16%
2019/11/27	10	22.95	7	22.97	23.00	3	11,783	0.03%
2019/11/26	3	22.70	0	0.00	23.00	3	11,788	0.03%
2019/11/25	2	22.80	0	0.00	22.80	2	10,965	0.02%
2019/11/22	0	0.00	3	22.80	22.90	-3	11,170	-0.03%
2019/11/20	15	22.80	0	0.00	22.90	15	11,233	0.13%
2019/11/19	0	0.00	0.2	22.90	22.90	-0.2	11,302	0.00%
2019/11/18	0	0.00	0.4	22.80	22.80	-0.4	11,331	0.00%
2019/11/15	0	0.00	2	22.70	22.60	-2	11,356	-0.02%
2019/11/14	1	22.60	0	0.00	22.60	1	11,438	0.01%
2019/11/13	1	22.65	0	0.00	22.60	1	11,539	0.01%
2019/11/12	0	0.00	1	22.75	22.80	-1	11,527	-0.01%
2019/11/11	0	0.00	5	22.65	22.80	-5	11,606	-0.04%
2019/11/08	0	0.00	5	22.80	22.80	-5	11,848	-0.04%
2019/11/07	0	0.00	0.4	22.80	22.75	-0.4	12,405	0.00%
2019/11/05	1	22.60	5.1	22.70	22.75	-4.1	12,933	-0.03%
2019/11/04	2	22.60	0	0.00	22.70	2	13,020	0.02%
2019/10/30	0	0.00	6.1	22.24	22.35	-6.1	13,344	-0.05%
2019/10/29	4	22.29	0	0.00	22.30	4	13,517	0.03%
2019/10/28	0	0.00	10	22.30	22.30	-10	13,625	-0.07%
2019/10/25	1	22.20	0	0.00	22.30	1	13,741	0.01%
2019/10/23	4	22.03	0	0.00	22.00	4	13,820	0.03%
2019/10/22	1	22.10	0	0.00	22.25	1	13,707	0.01%
2019/10/21	4	22.13	0	0.00	22.20	4	13,680	0.03%
2019/10/18	1	22.05	2	22.08	22.05	-1	13,716	-0.01%
2019/10/15	0	0.00	2	22.03	22.05	-2	13,859	-0.01%
2019/10/09	4	21.89	5	21.96	21.85	-1	13,990	-0.01%
2019/10/03	5	21.83	5	21.85	21.80	0	14,166	0.00%
2019/10/02	2	22.05	0	0.00	21.95	2	14,160	0.01%
2019/10/01	7	21.98	0	0.00	22.05	7	14,155	0.05%
2019/09/27	4	21.88	0	0.00	21.80	4	13,955	0.03%
2019/09/26	2	21.95	0	0.00	21.95	2	13,866	0.01%
2019/09/25	4	21.90	1	22.00	22.10	3	13,860	0.02%
2019/09/24	3.6	22.12	12	22.10	22.15	-8.4	13,610	-0.06%
2019/09/20	4	22.25	0	0.00	22.40	4	13,608	0.03%
2019/09/19	4	22.20	0	0.00	22.25	4	13,402	0.03%
2019/09/18	2.1	22.16	0	22.35	22.25	2.1	13,475	0.02%
2019/09/17	1	22.05	0	0.00	22.20	1	13,455	0.01%
2019/09/16	1	22.10	0	0.00	22.10	1	13,651	0.01%
2019/09/12	8	22.06	2	22.05	22.00	6	13,649	0.04%
2019/09/10	7	21.86	0	0.00	22.00	7	13,768	0.05%
2019/09/09	3	21.53	0	0.00	21.65	3	13,534	0.02%
2019/09/06	4	21.44	0	0.00	21.55	4	13,409	0.03%
2019/09/05	0.6	21.55	0	0.00	21.50	0.6	13,401	0.00%
2019/09/04	1	21.25	0	0.00	21.45	1	13,652	0.01%
2019/09/03	4	21.40	0	0.00	21.35	4	13,704	0.03%
2019/09/02	3	21.45	0	0.00	21.50	3	13,908	0.02%
2019/08/30	5	21.45	0	0.00	21.50	5	14,109	0.04%
2019/08/29	20	21.15	0	0.00	21.20	20	14,016	0.14%
2019/08/28	0	0.00	1	21.30	21.20	-1	14,105	-0.01%
2019/08/27	3	21.15	0	0.00	21.25	3	14,236	0.02%
2019/08/23	0.2	21.50	0	0.00	21.45	0.2	14,436	0.00%
2019/08/22	0	0.00	0.1	21.40	21.35	-0.1	14,497	0.00%
2019/08/21	4	21.20	0	0.00	21.15	4	14,802	0.03%
2019/08/20	1	21.30	0	0.00	21.30	1	14,756	0.01%
2019/08/19	2	21.30	0	0.00	21.35	2	14,771	0.01%
2019/08/15	3	21.13	0	0.00	21.15	3	14,743	0.02%
2019/08/13	8	21.23	0	0.00	21.15	8	14,958	0.05%
2019/08/12	77	21.55	0	0.00	21.55	77	14,659	0.53%
2019/08/08	2	22.75	5	22.80	22.80	-3	14,130	-0.02%
2019/08/07	8	22.73	0	0.00	22.70	8	13,781	0.06%
2019/08/06	4	22.70	6	22.75	22.80	-2	13,633	-0.01%
2019/08/02	9	22.81	0	0.00	22.95	9	13,376	0.07%
2019/07/26	3	23.10	0	0.00	23.10	3	13,022	0.02%
2019/07/25	1	23.05	2	23.10	23.15	-1	13,305	-0.01%
2019/07/24	4	23.05	0	0.00	23.10	4	13,494	0.03%
2019/07/22	0	0.00	5	23.15	23.10	-5	13,645	-0.04%
2019/07/19	5	23.05	0	0.00	23.10	5	13,669	0.04%
2019/07/17	0	0.00	1	22.90	23.10	-1	13,705	-0.01%
2019/07/12	4.2	22.86	0	0.00	22.85	4.2	13,699	0.03%
2019/07/11	0	0.00	0.3	22.90	22.90	-0.3	13,821	0.00%
2019/07/08	1	22.75	0	0.00	22.75	1	13,857	0.01%
2019/07/05	21	22.78	0	0.00	22.85	21	13,944	0.15%
2019/07/02	0	0.00	2	22.80	22.80	-2	14,214	-0.01%
2019/06/27	0.1	22.75	1	22.80	22.75	-0.9	14,267	-0.01%
2019/06/25	0	0.00	1.8	22.70	22.70	-1.8	14,438	-0.01%
2019/06/21	6	22.63	0	0.00	22.50	6	14,485	0.04%
2019/06/20	1	22.65	1	22.75	22.70	0	14,356	0.00%
2019/06/19	0	0.00	6	22.58	22.70	-6	14,359	-0.04%
2019/06/17	3	22.30	0	0.00	22.20	3	14,261	0.02%
2019/06/13	0	0.00	1	22.15	22.15	-1	14,388	-0.01%
2019/06/12	2	21.83	2	21.90	21.95	0	14,568	0.00%
2019/06/11	4	22.40	3	22.60	22.25	1	14,295	0.01%
2019/06/10	0	0.00	1	22.75	22.75	-1	14,171	-0.01%
2019/06/06	5	22.50	0	0.00	22.70	5	14,044	0.04%
2019/06/05	1	22.50	0	0.00	22.50	1	13,920	0.01%
2019/05/30	0	0.00	5	22.45	22.45	-5	13,369	-0.04%
2019/05/24	10	22.10	0	0.00	22.10	10	13,360	0.07%
2019/05/22	0.1	22.00	0	0.00	21.95	0.1	13,370	0.00%
2019/05/21	0	0.00	11	22.10	22.20	-11	13,414	-0.08%
2019/05/20	0	0.00	3	21.88	21.85	-3	13,181	-0.02%
2019/05/13	5	21.60	0	0.00	21.50	5	13,300	0.04%
2019/05/10	5	21.68	0	0.00	21.60	5	13,452	0.04%
2019/05/07	1	21.90	3	21.90	21.95	-2	13,383	-0.01%
2019/05/06	2	21.83	15	21.75	21.80	-13	13,447	-0.10%
2019/05/02	0	0.00	20	22.10	22.00	-20	13,187	-0.15%
2019/04/30	10	21.95	0	0.00	22.05	10	12,997	0.08%
2019/04/29	1	21.80	0	0.00	21.90	1	12,813	0.01%
2019/04/26	7	21.51	10.3	21.50	21.60	-3.3	12,793	-0.03%
2019/04/25	0	0.00	10	21.55	21.60	-10	12,795	-0.08%
2019/04/24	3	21.40	66	21.40	21.50	-63	12,837	-0.49%
2019/04/22	5.1	21.35	1	21.35	21.35	4.1	13,112	0.03%
2019/04/19	0	0.00	1	21.30	21.55	-1	13,184	-0.01%
2019/04/18	26	21.28	0	0.00	21.35	26	13,089	0.20%
2019/04/16	0	0.00	11.1	21.30	21.30	-11.1	13,163	-0.08%
2019/04/09	0	0.00	2	21.20	21.25	-2	13,024	-0.02%
2019/04/08	3	21.15	0	0.00	21.15	3	12,939	0.02%
2019/04/01	10	21.10	1	21.05	21.10	9	12,738	0.07%
2019/03/29	1	20.95	2	21.03	21.10	-1	12,527	-0.01%
2019/03/27	2	21.03	0	0.00	21.10	2	12,282	0.02%
2019/03/26	0	0.00	10	21.10	21.10	-10	12,412	-0.08%
2019/03/25	4	20.93	3	20.90	20.90	1	12,408	0.01%
2019/03/22	1	21.10	4	21.10	21.10	-3	12,398	-0.02%
2019/03/20	11	21.00	0	0.00	21.10	11	12,349	0.09%
2019/03/15	9	20.94	0	0.00	20.85	9	12,204	0.07%
2019/03/14	4	20.96	0	0.00	20.95	4	12,020	0.03%
2019/03/12	0	0.00	1	21.00	21.00	-1	12,198	-0.01%
2019/03/11	1	20.80	0	0.00	20.80	1	12,255	0.01%
2019/03/08	10	20.86	6	20.85	20.85	4	12,463	0.03%
2019/03/07	6	20.93	0	0.00	20.95	6	13,755	0.04%
2019/03/05	3	20.85	2.1	20.80	20.80	0.9	13,811	0.01%
2019/03/04	4	20.68	20	20.75	20.95	-16	13,833	-0.12%
2019/02/27	2	20.70	5	20.80	20.80	-3	13,662	-0.02%
2019/02/26	2	20.70	0.4	20.80	20.80	1.6	13,556	0.01%
2019/02/21	1	20.60	0	0.00	20.70	1	13,426	0.01%
2019/02/20	0	0.00	0	20.65	20.60	0	13,380	0.00%
2019/02/18	0	0.00	7.1	20.60	20.60	-7.1	13,292	-0.05%
2019/02/15	1	20.55	0	0.00	20.50	1	13,282	0.01%
2019/02/14	0	0.00	3	20.65	20.60	-3	13,277	-0.02%
2019/02/12	0	0.00	0.4	20.65	20.60	-0.4	12,983	0.00%
2019/02/11	3	20.40	0	0.00	20.40	3	13,010	0.02%
2019/01/30	7	20.35	5	20.35	20.40	2	12,914	0.02%
2019/01/29	1	20.25	5	20.35	20.35	-4	12,803	-0.03%
2019/01/28	0	0.00	1	20.30	20.30	-1	12,742	-0.01%
2019/01/25	5	20.20	0	0.00	20.25	5	12,709	0.04%
2019/01/24	2.9	20.13	0	0.00	20.20	2.9	12,642	0.02%
2019/01/23	2	20.15	0	0.00	20.10	2	12,812	0.02%
2019/01/22	5	20.05	0	0.00	20.25	5	12,967	0.04%
2019/01/21	55	20.25	0	0.00	20.15	55	12,872	0.43%
2019/01/18	0	0.00	2	20.10	20.20	-2	12,918	-0.02%
2019/01/16	11	20.00	2	20.03	20.00	9	13,252	0.07%
2019/01/15	16	19.99	0	0.00	20.15	16	13,330	0.12%
2019/01/09	0	0.00	4	20.10	20.20	-4	13,208	-0.03%
2019/01/04	6	19.77	0	0.00	19.85	6	13,757	0.04%
2019/01/03	1	19.80	0	0.00	19.90	1	14,644	0.01%
2019/01/02	6	19.74	0	0.00	19.80	6	14,784	0.04%
2018/12/27	0	0.00	3	19.88	19.85	-3	15,072	-0.02%
2018/12/26	0	0.00	2	19.70	19.70	-2	15,158	-0.01%
2018/12/25	1	19.65	0	0.00	19.65	1	15,243	0.01%
2018/12/24	0	0.00	2	19.70	19.80	-2	15,418	-0.01%
2018/12/21	10	19.75	0.2	19.85	19.75	9.8	15,610	0.06%
2018/12/17	1	19.85	0	0.00	19.85	1	15,797	0.01%
2018/12/12	11	19.76	0	0.00	19.75	11	15,670	0.07%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/10	10	19.80	0	0.00	19.75	10	15,478	0.06%
2018/12/07	11	19.85	0	0.00	19.85	11	15,470	0.07%
2018/12/06	6	19.85	0	0.00	19.90	6	15,479	0.04%
2018/12/04	35	20.00	0	0.00	20.00	35	15,341	0.23%
2018/12/03	3	20.07	0	20.10	20.05	3	15,249	0.02%
2018/11/30	3	20.10	0	0.00	19.95	3	14,999	0.02%
2018/11/22	1	20.30	0	0.00	20.35	1	13,672	0.01%
2018/11/19	5	20.40	1	20.45	20.45	4	13,610	0.03%
2018/11/16	0	0.00	2	20.35	20.40	-2	13,653	-0.01%
2018/11/09	0	0.00	1	20.30	20.25	-1	13,745	-0.01%
2018/11/08	0	0.00	26	20.06	20.30	-26	13,805	-0.19%
2018/11/02	1.8	19.59	0	0.00	19.65	1.8	15,174	0.01%
2018/10/31	0	0.00	3.3	19.55	19.55	-3.3	15,679	-0.02%
2018/10/30	5	19.37	3	19.30	19.40	2	15,741	0.01%
2018/10/29	0	0.00	3	19.38	19.40	-3	15,706	-0.02%
2018/10/26	5	19.38	0	0.00	19.50	5	15,824	0.03%
2018/10/25	1	19.30	1	19.30	19.40	0	15,814	0.00%
2018/10/24	6	19.38	18	19.35	19.50	-12	15,712	-0.08%
2018/10/23	10	19.63	2	19.60	19.60	8	15,663	0.05%
2018/10/22	1	19.80	0	0.00	19.90	1	15,776	0.01%
2018/10/19	1	19.75	0	0.00	19.85	1	15,905	0.01%
2018/10/18	3	19.77	3.2	19.80	19.80	-0.2	15,881	0.00%
2018/10/17	5	19.83	10	19.90	19.75	-5	15,910	-0.03%
2018/10/16	5	19.80	20	19.84	19.80	-15	15,759	-0.10%
2018/10/15	14	19.90	0	0.00	19.80	14	15,581	0.09%
2018/10/12	18	19.90	0.4	20.25	20.10	17.6	15,337	0.11%
2018/10/11	15	20.01	49	20.10	19.95	-34	14,895	-0.23%
2018/10/08	1	20.50	1	20.55	20.50	0	13,803	0.00%
2018/10/04	4	20.50	8.2	20.48	20.50	-4.2	13,384	-0.03%
2018/10/03	1	20.60	0	0.00	20.55	1	13,224	0.01%
2018/10/02	2	20.75	0	0.00	20.60	2	13,181	0.02%
2018/09/28	0	0.00	4	20.80	20.80	-4	13,046	-0.03%
2018/09/26	3	20.78	0	0.00	20.80	3	12,705	0.02%
2018/09/21	0	0.00	7.1	20.70	20.70	-7.1	12,669	-0.06%
2018/09/20	2	20.58	0	0.00	20.60	2	12,513	0.02%
2018/09/19	0	0.00	0.6	20.60	20.55	-0.6	12,606	-0.01%
2018/09/18	0	0.00	1	20.45	20.40	-1	12,690	-0.01%
2018/09/17	1	20.40	1	20.40	20.40	0	12,752	0.00%
2018/09/14	2	20.45	50	20.50	20.45	-48	12,890	-0.37%
2018/09/12	2	20.35	1	20.40	20.40	1	13,026	0.01%
2018/09/06	0	0.00	1	20.40	20.50	-1	13,713	-0.01%
2018/09/05	2	20.40	113	20.40	20.35	-111	13,747	-0.81%	大賣/鉅額交易
2018/09/03	12	20.45	0	0.00	20.50	12	13,686	0.09%
2018/08/30	1	20.40	50	20.50	20.40	-49	13,775	-0.36%
2018/08/29	0	0.00	3	20.50	20.50	-3	13,910	-0.02%
2018/08/28	2	20.40	0	0.00	20.45	2	13,931	0.01%
2018/08/27	10	20.40	0	0.00	20.35	10	13,980	0.07%
2018/08/24	7	20.44	0	0.00	20.50	7	14,136	0.05%
2018/08/23	18	20.49	0	0.00	20.55	18	15,122	0.12%
2018/08/22	147	20.45	3	20.60	20.50	144	15,393	0.94%	大買/鉅額交易
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/17	1	20.25	1	20.30	20.25	0	15,218	0.00%
2018/08/16	50	20.15	2	20.15	20.15	48	15,237	0.32%
2018/08/15	6	20.20	0	0.00	20.20	6	15,188	0.04%
2018/08/13	1	20.40	7	20.43	20.40	-6	15,029	-0.04%
2018/08/10	20	20.44	1	20.50	20.50	19	14,979	0.13%
2018/08/09	2	21.25	32	21.35	21.35	-30	14,262	-0.21%
2018/08/08	0.2	21.30	0	0.00	21.30	0.2	13,596	0.00%
2018/08/02	1	21.00	2	21.05	20.95	-1	13,076	-0.01%
2018/08/01	10.1	21.05	0	0.00	21.05	10.1	12,969	0.08%
2018/07/31	5	21.00	40	21.05	21.05	-35	12,901	-0.27%
2018/07/30	0	0.00	3	21.00	21.00	-3	12,737	-0.02%
2018/07/27	0	0.00	1	21.00	21.00	-1	12,644	-0.01%
2018/07/26	1	20.85	0	0.00	20.90	1	12,461	0.01%
2018/07/24	3	20.82	0	0.00	20.85	3	12,438	0.02%
2018/07/19	2	20.70	0	0.00	20.60	2	12,655	0.02%
2018/07/18	2	20.65	0	0.00	20.75	2	12,722	0.02%
2018/07/16	0	0.00	1	20.65	20.60	-1	12,769	-0.01%
2018/07/13	20	20.55	0	0.00	20.65	20	12,872	0.16%
2018/07/11	1	20.40	0	0.00	20.40	1	12,950	0.01%
2018/07/06	1	20.20	0	0.00	20.25	1	13,005	0.01%
2018/07/05	1	20.25	0	0.00	20.20	1	12,962	0.01%
2018/06/28	3	20.35	0	0.00	20.35	3	12,928	0.02%
2018/06/27	16	20.40	0	0.00	20.35	16	12,830	0.12%
2018/06/26	2	20.40	1	20.45	20.35	1	12,851	0.01%
2018/06/25	9	20.45	0	0.00	20.45	9	12,814	0.07%
2018/06/21	0.6	20.60	0	0.00	20.50	0.6	12,710	0.00%
2018/06/19	2	20.43	0	0.00	20.40	2	12,743	0.02%
2018/06/13	2	20.85	0	0.00	20.90	2	12,149	0.02%
2018/06/12	2	21.00	0	0.00	20.90	2	12,537	0.02%
2018/06/07	12	21.00	3	21.00	21.10	9	12,728	0.07%
2018/06/05	1	20.90	1	20.90	20.90	0	12,607	0.00%
2018/06/01	0	0.00	50	20.70	20.75	-50	12,550	-0.40%
2018/05/31	51	20.45	0	0.00	20.35	51	12,429	0.41%
2018/05/30	20	20.65	10	20.65	20.55	10	11,583	0.09%
2018/05/29	1	20.90	0	0.00	20.95	1	11,488	0.01%
2018/05/24	0	0.00	1	20.75	20.75	-1	11,927	-0.01%
2018/05/23	0	0.00	2	20.60	20.60	-2	12,047	-0.02%
2018/05/18	0	0.00	175	20.75	20.80	-175	12,497	-1.40%	大賣/鉅額交易
2018/05/17	52	20.75	0	0.00	20.65	52	12,745	0.41%
2018/05/16	0	0.00	0.5	20.65	20.65	-0.5	12,786	0.00%
2018/05/15	4	20.66	0	0.00	20.55	4	13,080	0.03%
2018/05/14	1	20.60	7	20.60	20.70	-6	13,806	-0.04%
2018/05/11	7	20.44	3	20.50	20.60	4	13,895	0.03%
2018/05/09	7	20.35	0	0.00	20.30	7	13,841	0.05%
2018/05/07	7	20.34	0	0.00	20.30	7	13,992	0.05%
2018/05/04	2	20.30	2	20.35	20.30	0	13,988	0.00%
2018/05/03	0	20.45	2	20.45	20.40	-2	13,969	-0.01%
2018/05/02	2	20.45	0	0.00	20.45	2	14,052	0.01%
2018/04/30	25	20.45	0	0.00	20.40	25	14,058	0.18%
2018/04/27	106	20.35	0	0.00	20.45	106	14,028	0.76%	大買/鉅額交易
2018/04/24	0	0.00	1	20.40	20.50	-1	14,070	-0.01%
2018/04/17	3	20.17	0	0.00	20.25	3	14,531	0.02%
2018/04/12	3	20.30	0	0.00	20.35	3	14,991	0.02%
2018/04/11	0	0.00	1	20.30	20.30	-1	15,149	-0.01%
2018/04/02	9	20.25	0	0.00	20.25	9	15,180	0.06%
2018/03/31	1	20.25	1	20.30	20.30	0	15,155	0.00%
2018/03/30	1	20.20	0	0.00	20.25	1	15,169	0.01%
2018/03/28	5	20.15	2	20.15	20.20	3	14,917	0.02%
2018/03/27	0	0.00	35	20.15	20.20	-35	14,848	-0.24%
2018/03/26	2	20.00	0	0.00	20.05	2	14,743	0.01%
2018/03/21	2	20.13	0	0.00	20.10	2	14,523	0.01%
2018/03/19	8	20.12	0	0.00	20.20	8	14,759	0.05%
2018/03/16	0	0.00	1	20.10	20.15	-1	14,755	-0.01%
2018/03/15	1	20.05	0	0.00	20.05	1	14,458	0.01%
2018/03/14	2	20.15	0.2	20.15	20.15	1.8	14,458	0.01%
2018/03/13	0	0.00	5	20.11	20.15	-5	14,528	-0.03%
2018/03/12	47	20.00	6	20.01	20.05	41	14,424	0.28%
2018/03/09	0	0.00	3	20.00	20.00	-3	14,647	-0.02%
2018/03/07	1	19.95	1	20.00	19.85	0	14,827	0.00%
2018/03/05	0	0.00	3	19.90	19.80	-3	15,202	-0.02%
2018/03/02	5	19.77	10	19.73	19.80	-5	15,164	-0.03%
2018/03/01	2	19.93	0	0.00	19.95	2	15,094	0.01%
2018/02/27	2	20.05	2	20.13	20.00	0	15,014	0.00%
2018/02/26	1	20.05	0	0.00	20.10	1	14,821	0.01%
2018/02/23	1	19.95	0	0.00	19.90	1	14,730	0.01%
2018/02/22	3	19.65	0	0.00	19.85	3	14,828	0.02%
2018/02/21	1	19.70	0	0.00	19.75	1	14,934	0.01%
2018/02/12	8	19.50	5	19.45	19.45	3	14,828	0.02%
2018/02/09	4	19.36	0	0.00	19.45	4	14,731	0.03%
2018/02/07	3	19.70	47	19.70	19.65	-44	14,846	-0.30%
2018/02/06	18	19.56	17	19.64	19.50	1	14,673	0.01%
2018/02/05	3	19.95	0	0.00	20.10	3	13,880	0.02%
2018/01/31	4	20.00	1	20.10	20.15	3	13,795	0.02%
2018/01/30	11	20.10	0	0.00	20.05	11	13,776	0.08%
2018/01/29	0	0.00	4.1	20.10	20.20	-4.1	13,903	-0.03%
2018/01/26	0	0.00	16	20.10	20.05	-16	14,056	-0.11%
2018/01/25	0	0.00	11	20.05	20.10	-11	14,021	-0.08%
2018/01/24	50	20.00	0.4	20.00	20.00	49.6	14,001	0.35%
2018/01/23	2	19.98	3	19.97	20.00	-1	14,034	-0.01%
2018/01/19	1	20.00	5	20.00	20.05	-4	14,874	-0.03%
2018/01/18	1	20.05	0	0.00	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	4	19.95	2	20.00	20.00	2	15,215	0.01%
2018/01/15	0	0.00	3	19.95	20.00	-3	15,109	-0.02%
2018/01/11	2	19.78	0	0.00	19.85	2	15,111	0.01%
2018/01/10	0	0.00	5	19.85	19.85	-5	15,259	-0.03%
2018/01/09	0	0.00	1	19.85	19.85	-1	15,173	-0.01%
2018/01/08	1	19.75	9	19.85	19.85	-8	15,307	-0.05%
2018/01/05	1	19.65	0	0.00	19.70	1	15,164	0.01%
2018/01/02	0	0.00	1	19.50	19.55	-1	15,625	-0.01%