第一金 (2892)-元大-西屯券商分點個股進出

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
27.20
漲跌
▲0.05
漲幅
+0.18%
成交量
8,392張
產業
上市金融類股
2206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-西屯券商分點個股進出

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-西屯券商分點個股進出
元大-西屯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
2024/04/24	0	0.00	1	27.20	27.20	-1	13,199	-0.01%
2024/04/23	0	0.00	1	27.10	27.15	-1	13,552	-0.01%
2024/04/22	0	0.00	1	27.10	27.10	-1	13,709	-0.01%
2024/04/19	1.2	26.54	2	26.65	26.65	-0.8	13,683	-0.01%
2024/04/17	0.2	26.95	0	0.00	26.90	0.2	13,304	0.00%
2024/04/16	16.1	26.92	0	0.00	26.75	16.1	13,255	0.12%
2024/04/15	3	27.30	0.8	27.35	27.20	2.2	12,912	0.02%
2024/04/12	2	27.28	0	0.00	27.35	2	12,922	0.02%
2024/04/11	0.1	27.45	0	0.00	27.45	0.1	12,870	0.00%
2024/04/03	2.1	27.17	0	0.00	27.15	2.1	12,931	0.02%
2024/04/02	0.1	27.70	0	0.00	27.75	0.1	12,738	0.00%
2024/04/01	0.4	27.75	6.3	27.80	27.75	-5.9	12,763	-0.05%
2024/03/29	0	27.55	0	0.00	27.70	0	12,727	0.00%
2024/03/28	9.1	27.63	0.1	27.60	27.60	9	12,575	0.07%
2024/03/27	1.1	27.79	1	27.80	27.70	0.1	12,472	0.00%
2024/03/26	0.1	27.65	7	27.80	27.80	-7	12,502	-0.06%
2024/03/25	0	27.60	1	27.70	27.70	-1	12,610	-0.01%
2024/03/22	0	27.50	10.5	27.50	27.60	-10.5	12,632	-0.08%
2024/03/21	0	27.45	20.2	27.60	27.55	-20.2	12,499	-0.16%
2024/03/20	14	27.21	0	0.00	27.20	14	12,578	0.11%
2024/03/19	5	27.35	0	0.00	27.35	5	12,480	0.04%
2024/03/18	0.2	27.50	1	27.55	27.45	-0.8	12,439	-0.01%
2024/03/15	8.2	27.41	0.1	27.45	27.60	8.1	12,363	0.07%
2024/03/14	0	0.00	10.1	27.56	27.65	-10.1	11,837	-0.08%
2024/03/13	0	0.00	1.2	27.20	27.25	-1.2	11,503	-0.01%
2024/03/12	4	27.08	17	27.13	27.05	-13	11,330	-0.12%
2024/03/11	2	27.10	0	0.00	27.05	2	11,319	0.02%
2024/03/08	0	0.00	26.1	27.15	27.10	-26.1	11,310	-0.23%
2024/03/07	2.2	27.00	1.4	26.99	27.00	0.8	11,333	0.01%
2024/03/06	0	27.00	0	0.00	27.10	0	11,411	0.00%
2024/03/05	8	26.90	5	26.95	26.90	3	11,789	0.03%
2024/03/04	25.6	26.98	2.3	27.01	26.95	23.2	11,792	0.20%
2024/03/01	0	27.05	0.3	27.10	27.05	-0.3	11,812	0.00%
2024/02/29	2	26.95	15.4	27.10	27.10	-13.4	11,947	-0.11%
2024/02/26	12.1	26.91	0	0.00	26.90	12.1	11,702	0.10%
2024/02/23	0	27.22	6	27.20	27.15	-6	11,600	-0.05%
2024/02/22	0.1	27.20	0	0.00	27.25	0.1	11,877	0.00%
2024/02/21	1.1	27.16	10	27.25	27.20	-8.9	11,862	-0.08%
2024/02/20	6	27.40	0.5	27.30	27.40	5.5	11,915	0.05%
2024/02/16	0	26.90	0.3	26.85	26.85	-0.3	12,124	0.00%
2024/02/15	1	27.05	0	0.00	26.75	1	12,089	0.01%
2024/02/05	0	26.90	2.4	26.88	26.80	-2.4	11,901	-0.02%
2024/02/02	0	0.00	4	27.00	27.00	-4	11,830	-0.03%
2024/01/31	5	26.60	0	0.00	26.60	5	11,711	0.04%
2024/01/30	1	26.61	0	0.00	26.50	1	11,655	0.01%
2024/01/29	0.2	26.85	0	0.00	26.80	0.2	11,718	0.00%
2024/01/26	0	0.00	1	26.90	26.85	-1	11,764	-0.01%
2024/01/25	0	26.65	0	0.00	26.65	0	11,726	0.00%
2024/01/23	0	0.00	1.1	26.45	26.50	-1.1	11,731	-0.01%
2024/01/19	29.1	26.41	0	0.00	26.45	29.1	11,730	0.25%
2024/01/18	6	26.29	0	0.00	26.20	6	11,764	0.05%
2024/01/17	4	26.30	0	0.00	26.10	4	11,754	0.03%
2024/01/16	12.4	26.53	0	0.00	26.50	12.4	11,459	0.11%
2024/01/15	1.1	26.95	0	0.00	26.80	1.1	11,258	0.01%
2024/01/12	2	26.90	0	0.00	26.90	2	11,395	0.02%
2024/01/10	0.3	27.05	0	0.00	26.90	0.3	11,439	0.00%
2024/01/09	2	27.15	1.3	27.25	27.05	0.7	11,468	0.01%
2024/01/08	1	27.20	3	27.20	27.25	-2	11,481	-0.02%
2024/01/02	2	27.28	1	27.40	27.25	1	11,700	0.01%
2023/12/29	2	27.35	15	27.30	27.40	-13	11,710	-0.11%
2023/12/28	0	0.00	1	27.45	27.45	-1	11,986	-0.01%
2023/12/26	1	26.95	23	26.95	27.00	-22	11,949	-0.18%
2023/12/22	2	26.75	0	0.00	26.75	2	12,098	0.02%
2023/12/21	0	26.80	0	0.00	26.80	0	12,206	0.00%
2023/12/20	3.1	26.97	0	0.00	26.90	3.1	12,190	0.03%
2023/12/19	0	27.35	0.3	27.40	27.20	-0.3	12,031	0.00%
2023/12/15	10	27.54	0	0.00	27.35	10	12,182	0.08%
2023/12/14	0.1	27.60	4.8	27.64	27.60	-4.7	11,961	-0.04%
2023/12/13	0	27.50	0.5	27.45	27.40	-0.5	11,858	0.00%
2023/12/12	9	27.48	0.1	27.55	27.50	8.9	12,137	0.07%
2023/12/11	2	27.45	0	27.60	27.55	2	12,210	0.02%
2023/12/08	3	27.45	0	0.00	27.60	3	12,224	0.02%
2023/12/07	0	27.55	0	0.00	27.45	0	12,328	0.00%
2023/12/05	3	27.35	0.2	27.35	27.35	2.8	12,239	0.02%
2023/12/04	1	27.35	0.1	27.40	27.35	0.9	12,220	0.01%
2023/12/01	1	27.40	0	0.00	27.35	1	12,174	0.01%
2023/11/29	0	0.00	4	27.72	27.50	-4	11,585	-0.03%
2023/11/28	0	0.00	10	27.90	27.60	-10	11,458	-0.09%
2023/11/27	0	27.65	6.2	27.93	27.45	-6.2	11,698	-0.05%
2023/11/24	0	27.65	2.5	27.70	27.65	-2.5	11,623	-0.02%
2023/11/22	0	27.70	1.5	27.72	27.70	-1.5	11,480	-0.01%
2023/11/21	0	0.00	19.5	27.77	27.85	-19.5	11,594	-0.17%
2023/11/20	0	27.45	5	27.30	27.45	-5	11,446	-0.04%
2023/11/17	0	27.45	1	27.50	27.55	-1	11,503	-0.01%
2023/11/16	0	0.00	15.1	27.38	27.50	-15.1	11,395	-0.13%
2023/11/15	0	0.00	6.1	27.10	27.15	-6.1	11,271	-0.05%
2023/11/14	0	26.90	0	0.00	26.95	0	11,277	0.00%
2023/11/13	0	26.85	0	0.00	26.90	0	11,486	0.00%
2023/11/10	0	26.80	0	0.00	26.85	0	11,695	0.00%
2023/11/09	0	26.80	1	26.90	26.80	-1	11,906	-0.01%
2023/11/08	0.4	26.90	0	0.00	26.85	0.4	12,160	0.00%
2023/11/07	0	0.00	5	26.85	26.85	-5	12,848	-0.04%
2023/11/06	0	0.00	4	26.90	26.90	-4	13,334	-0.03%
2023/11/03	0	0.00	0.1	26.65	26.70	-0.1	13,520	0.00%
2023/11/02	0	0.00	0.1	26.35	26.35	-0.1	13,641	0.00%
2023/11/01	0	0.00	2	26.20	26.15	-2	13,861	-0.01%
2023/10/31	2	25.95	0	0.00	25.90	2	14,169	0.01%
2023/10/30	1	25.90	0	0.00	25.90	1	14,466	0.01%
2023/10/26	5	25.86	0	0.00	25.85	5	14,678	0.03%
2023/10/25	0.1	26.10	0	0.00	25.95	0.1	14,611	0.00%
2023/10/24	8	26.03	4	25.95	26.00	4	14,735	0.03%
2023/10/23	2	26.08	0	0.00	26.00	2	14,869	0.01%
2023/10/20	5	26.02	0	0.00	26.20	5	14,880	0.03%
2023/10/19	4.1	26.41	0	0.00	26.40	4.1	14,692	0.03%
2023/10/18	5	26.60	0	0.00	26.70	5	14,710	0.03%
2023/10/17	0.3	26.65	0	0.00	26.65	0.3	14,709	0.00%
2023/10/13	0.1	26.80	0	26.90	26.70	0	14,838	0.00%
2023/10/12	0	26.85	0	26.95	27.00	0	14,904	0.00%
2023/10/11	6	26.62	2.3	26.57	26.85	3.7	14,925	0.02%
2023/10/06	12	26.48	1	26.31	26.55	11	14,759	0.07%
2023/10/05	0	0.00	0.3	26.30	26.20	-0.3	14,787	0.00%
2023/10/04	11.1	26.05	0	0.00	26.00	11.1	14,770	0.08%
2023/10/03	1.2	26.45	0	0.00	26.40	1.2	14,554	0.01%
2023/10/02	1	26.55	0.1	26.65	26.55	0.9	14,675	0.01%
2023/09/28	0	26.55	0	0.00	26.55	0	14,899	0.00%
2023/09/27	2.1	26.48	0	0.00	26.50	2.1	14,900	0.01%
2023/09/26	5.1	26.54	0	0.00	26.55	5.1	14,850	0.03%
2023/09/25	1	26.65	0.3	26.85	26.90	0.7	14,744	0.00%
2023/09/22	5	26.56	5	26.45	26.65	0	14,802	0.00%
2023/09/21	2.7	26.65	0.1	26.70	26.55	2.6	14,822	0.02%
2023/09/20	0	27.00	0	0.00	27.00	0	14,912	0.00%
2023/09/19	0	27.05	0	0.00	27.10	0	14,854	0.00%
2023/09/18	0	0.00	2	27.00	27.00	-2	14,960	-0.01%
2023/09/15	2.1	26.80	0	26.90	26.90	2.1	15,054	0.01%
2023/09/14	0	0.00	3	26.93	27.10	-3	14,807	-0.02%
2023/09/13	2	26.60	0	0.00	26.75	2	14,706	0.01%
2023/09/12	2	26.60	2	26.65	26.75	0	14,916	0.00%
2023/09/11	3	26.50	0	0.00	26.60	3	14,954	0.02%
2023/09/08	0	0.00	0	26.65	26.55	0	14,958	0.00%
2023/09/07	0	0.00	10	26.50	26.45	-10	15,063	-0.07%
2023/09/06	2.7	26.44	0	0.00	26.40	2.7	15,125	0.02%
2023/09/05	2	26.55	10	26.65	26.60	-8	15,065	-0.05%
2023/09/04	0	0.00	0.1	26.70	26.60	-0.1	15,105	0.00%
2023/09/01	1	26.45	0	0.00	26.45	1	15,193	0.01%
2023/08/31	19.2	26.36	1.1	26.51	26.30	18.1	15,220	0.12%
2023/08/30	0.2	26.78	0	0.00	26.70	0.2	14,856	0.00%
2023/08/29	1.6	26.54	1	26.70	26.70	0.6	14,995	0.00%
2023/08/25	3.3	26.36	0	0.00	26.25	3.3	16,008	0.02%
2023/08/24	0.3	26.60	0	0.00	26.45	0.3	16,016	0.00%
2023/08/22	0.2	26.30	0	0.00	26.25	0.2	15,982	0.00%
2023/08/21	1	26.25	0	0.00	26.25	1	16,085	0.01%
2023/08/18	2	26.33	1	26.35	26.20	1	16,093	0.01%
2023/08/17	10	26.03	0	0.00	26.10	10	16,002	0.06%
2023/08/16	9.1	26.20	0	0.00	26.10	9.1	15,857	0.06%
2023/08/15	10.6	26.68	0.5	26.90	26.50	10.1	15,730	0.06%
2023/08/14	19	26.86	4	26.99	26.85	15	15,664	0.10%
2023/08/11	31.9	27.49	2.3	27.73	27.20	29.6	15,622	0.19%
2023/08/10	1.2	29.16	5	29.19	29.25	-3.8	14,981	-0.03%
2023/08/09	3.3	28.95	5	29.09	29.15	-1.7	14,518	-0.01%
2023/08/08	2	28.90	2.5	28.90	28.85	-0.5	14,259	0.00%
2023/08/07	0	0.00	4	29.00	28.95	-4	14,089	-0.03%
2023/08/04	5	28.84	0	0.00	28.75	5	13,884	0.04%
2023/08/02	7.4	28.83	11.5	28.87	28.90	-4.1	13,674	-0.03%
2023/08/01	1	29.15	3	29.18	29.25	-2	13,459	-0.01%
2023/07/28	10	28.70	0.2	28.80	28.80	9.8	13,397	0.07%
2023/07/27	0.4	28.70	2.2	28.66	28.70	-1.8	13,514	-0.01%
2023/07/26	0	0.00	2	28.67	28.70	-2	13,506	-0.01%
2023/07/25	0	0.00	2	28.25	28.35	-2	13,371	-0.01%
2023/07/24	1	28.05	0	0.00	28.05	1	13,347	0.01%
2023/07/21	20	28.30	7	28.30	28.20	13	13,466	0.10%
2023/07/19	4	28.08	1	28.30	28.15	3	13,525	0.02%
2023/07/18	0	0.00	1	28.45	28.30	-1	13,445	-0.01%
2023/07/14	0	0.00	1	28.15	28.15	-1	13,188	-0.01%
2023/07/13	1	28.00	2	28.00	27.90	-1	13,078	-0.01%
2023/07/12	0	0.00	1.7	27.87	27.90	-1.7	13,048	-0.01%
2023/07/11	0	0.00	10	27.65	27.80	-10	13,029	-0.08%
2023/07/10	5	27.27	7.8	27.48	27.30	-2.8	12,990	-0.02%
2023/07/07	2	27.18	0.5	27.35	27.20	1.5	12,914	0.01%
2023/07/06	3	27.47	0	0.00	27.40	3	12,789	0.02%
2023/07/05	0.2	27.85	0	0.00	27.80	0.2	12,500	0.00%
2023/07/04	2.5	27.69	0	0.00	27.80	2.5	12,439	0.02%
2023/06/29	1	27.60	0	0.00	27.70	1	12,489	0.01%
2023/06/28	7	27.60	0	0.00	27.65	7	12,480	0.06%
2023/06/26	2.5	27.78	2	27.80	27.75	0.5	12,265	0.00%
2023/06/21	0	27.80	0	0.00	27.90	0	12,181	0.00%
2023/06/20	1	27.70	1	27.75	27.80	0	12,192	0.00%
2023/06/19	0	27.65	0	0.00	27.80	0	12,148	0.00%
2023/06/16	1	27.65	1	27.85	27.60	0	12,157	0.00%
2023/06/15	2.1	27.75	0	0.00	27.70	2.1	12,060	0.02%
2023/06/14	1	27.90	0	0.00	27.85	1	12,098	0.01%
2023/06/13	0	27.90	0	0.00	27.90	0	12,293	0.00%
2023/06/12	1	27.90	10	27.90	27.90	-9	12,397	-0.07%
2023/06/09	1	27.95	1.2	27.97	27.95	-0.2	12,589	0.00%
2023/06/08	1	27.85	0.1	27.95	27.95	0.9	12,812	0.01%
2023/06/07	5	27.85	6	27.88	27.90	-1	12,920	-0.01%
2023/06/06	1	27.80	0	0.00	27.75	1	12,970	0.01%
2023/06/05	0.1	27.85	5	27.82	27.75	-5	12,977	-0.04%
2023/06/02	2	27.55	3.6	27.64	27.60	-1.5	12,869	-0.01%
2023/06/01	7.1	27.65	0	0.00	27.65	7.1	12,829	0.06%
2023/05/31	1	27.95	0	0.00	28.10	1	12,634	0.01%
2023/05/30	0	28.00	0	0.00	28.10	0	12,213	0.00%
2023/05/29	0	0.00	3	27.85	28.00	-3	12,487	-0.02%
2023/05/26	1	27.75	3	27.80	27.75	-2	13,131	-0.02%
2023/05/25	1	27.75	0	0.00	27.75	1	13,228	0.01%
2023/05/24	2.1	27.88	0	27.95	28.00	2.1	13,321	0.02%
2023/05/23	4	28.00	4	28.14	28.15	0	13,239	0.00%
2023/05/22	1	28.00	0.4	28.05	28.00	0.6	13,275	0.00%
2023/05/19	0	0.00	1	28.05	28.10	-1	13,337	-0.01%
2023/05/17	1	27.80	7.8	27.76	27.90	-6.8	13,333	-0.05%
2023/05/16	0	0.00	2	27.52	27.55	-2	13,251	-0.02%
2023/05/15	1	27.20	6.1	27.41	27.40	-5.1	13,290	-0.04%
2023/05/11	2	27.45	6	27.45	27.50	-4	13,383	-0.03%
2023/05/10	5	27.50	3.1	27.57	27.50	1.9	13,390	0.01%
2023/05/09	0	0.00	7	27.54	27.55	-7	13,446	-0.05%
2023/05/08	0.1	27.10	2.2	27.29	27.40	-2.1	13,541	-0.02%
2023/05/04	0	0.00	14	27.00	27.05	-14	13,797	-0.10%
2023/05/03	0	0.00	3	27.02	26.95	-3	13,896	-0.02%
2023/05/02	0	0.00	3	27.20	27.20	-3	14,475	-0.02%
2023/04/28	0	0.00	2.2	27.01	27.10	-2.2	15,051	-0.01%
2023/04/27	1	26.90	0	0.00	27.00	1	15,111	0.01%
2023/04/26	0	0.00	0.1	27.00	27.05	-0.1	15,197	0.00%
2023/04/25	0	0.00	22	26.96	26.90	-22	15,143	-0.15%
2023/04/24	0	0.00	9	26.95	26.95	-9	15,189	-0.06%
2023/04/20	0	0.00	4	26.85	26.80	-4	15,606	-0.03%
2023/04/19	0	0.00	1	26.90	26.85	-1	15,900	-0.01%
2023/04/18	0	0.00	1	26.80	26.90	-1	15,936	-0.01%
2023/04/14	0	0.00	6	26.81	26.85	-6	16,040	-0.04%
2023/04/13	0	0.00	2	26.73	26.75	-2	16,146	-0.01%
2023/04/12	0	0.00	11	26.70	26.70	-11	16,240	-0.07%
2023/04/11	0	0.00	0	26.65	26.65	0	16,365	0.00%
2023/04/10	0.5	26.60	0	0.00	26.55	0.5	16,346	0.00%
2023/04/06	0	0.00	30.9	26.45	26.60	-30.9	16,385	-0.19%
2023/03/29	1	26.45	31	26.38	26.45	-30	16,253	-0.18%
2023/03/28	0.3	26.35	0	0.00	26.25	0.3	16,262	0.00%
2023/03/27	0	0.00	2	26.40	26.35	-2	16,325	-0.01%
2023/03/24	0.1	26.30	0.1	26.35	26.35	0	16,501	0.00%
2023/03/21	10	26.00	0	0.00	25.85	10	16,642	0.06%
2023/03/20	3.4	25.58	0	0.00	25.65	3.4	16,642	0.02%
2023/03/17	2.2	25.83	0	0.00	25.80	2.2	16,569	0.01%
2023/03/16	0.3	25.75	0	0.00	25.80	0.3	16,434	0.00%
2023/03/15	36.2	26.05	2	26.15	25.90	34.2	16,402	0.21%
2023/03/14	11.1	26.05	0	0.00	26.00	11.1	16,502	0.07%
2023/03/13	5.1	26.19	0	0.00	26.25	5.1	16,301	0.03%
2023/03/10	4.1	26.36	0.1	26.40	26.35	4	16,140	0.02%
2023/03/09	2	26.55	9	26.65	26.65	-7	16,124	-0.04%
2023/03/06	10	26.40	6	26.60	26.45	4	16,949	0.02%
2023/03/03	1	26.30	0	0.00	26.35	1	16,939	0.01%
2023/03/02	9.3	26.37	8	26.37	26.30	1.3	16,937	0.01%
2023/03/01	4	26.45	0	0.00	26.60	4	16,798	0.02%
2023/02/24	2	26.85	2	26.93	26.80	0	16,412	0.00%
2023/02/23	1	27.05	4	26.99	27.05	-3	15,735	-0.02%
2023/02/22	10	26.90	14	26.95	26.95	-4	15,670	-0.03%
2023/02/21	1	26.75	0.1	26.75	26.70	0.9	15,499	0.01%
2023/02/20	6.1	26.75	11	26.83	26.75	-4.9	15,648	-0.03%
2023/02/17	3	26.48	1	26.65	26.50	2	15,627	0.01%
2023/02/16	2	26.70	0	0.00	26.55	2	15,691	0.01%
2023/02/15	7	26.48	0	0.00	26.45	7	15,819	0.04%
2023/02/14	0.3	26.70	7	26.64	26.70	-6.7	15,762	-0.04%
2023/02/13	4.1	26.49	2	26.50	26.60	2.1	15,693	0.01%
2023/02/10	10	26.20	0	0.00	26.35	10	15,634	0.06%
2023/02/09	2	26.15	0	0.00	26.15	2	15,601	0.01%
2023/02/08	3.4	26.11	0	0.00	26.10	3.4	15,647	0.02%
2023/02/07	1.5	26.17	1	26.05	26.10	0.5	15,721	0.00%
2023/02/06	1	26.10	0	0.00	26.05	1	15,680	0.01%
2023/02/03	7	26.11	0	0.00	26.20	7	15,560	0.04%
2023/02/02	6	26.11	0	0.00	26.15	6	15,462	0.04%
2023/02/01	8	26.09	0	0.00	26.30	8	15,246	0.05%
2023/01/31	21.4	26.31	0	0.00	26.10	21.4	15,176	0.14%
2023/01/30	14.8	26.47	2	26.90	26.90	12.7	14,530	0.09%
2023/01/17	10	26.77	3	26.80	26.75	7	14,000	0.05%
2023/01/16	0	0.00	5	26.65	26.70	-5	14,044	-0.04%
2023/01/13	0.1	26.50	0	0.00	26.45	0.1	14,017	0.00%
2023/01/12	5	26.52	0	0.00	26.45	5	14,308	0.03%
2023/01/11	0.1	26.90	0	0.00	26.80	0.1	14,215	0.00%
2023/01/10	0	0.00	2	27.05	27.10	-2	14,050	-0.01%
2023/01/09	1	27.00	16	26.99	27.00	-15	14,075	-0.11%
2023/01/05	2	26.25	0	0.00	26.50	2	14,269	0.01%
2023/01/04	0	0.00	0.2	26.30	26.25	-0.2	14,219	0.00%
2023/01/03	2.2	26.15	0	0.00	26.30	2.2	14,570	0.02%
2022/12/30	0	0.00	6	26.47	26.50	-6	14,499	-0.04%
2022/12/29	0.2	26.15	0	26.20	26.10	0.2	14,570	0.00%
2022/12/27	0.4	26.35	4.8	26.48	26.50	-4.4	14,844	-0.03%
2022/12/22	2	26.28	1	26.30	26.40	1	15,528	0.01%
2022/12/13	0.2	26.13	0	0.00	26.00	0.2	16,162	0.00%
2022/12/12	0	0.00	0	26.30	26.40	0	16,068	0.00%
2022/12/07	0	26.15	4	26.41	26.15	-4	16,571	-0.02%
2022/12/06	1	26.10	0.7	25.95	25.90	0.3	16,461	0.00%
2022/12/05	0	0.00	2	25.95	25.90	-2	16,290	-0.01%
2022/12/02	1	25.95	0	0.00	25.85	1	16,262	0.01%
2022/12/01	2.8	26.11	0	0.00	26.20	2.8	16,286	0.02%
2022/11/30	1	26.20	2	26.43	26.20	-1	16,261	-0.01%
2022/11/29	0	0.00	0.2	26.00	26.20	-0.2	15,636	0.00%
2022/11/25	0	0.00	37.5	25.79	25.90	-37.5	15,448	-0.24%
2022/11/24	1	25.40	0	0.00	25.60	1	15,343	0.01%
2022/11/23	1	25.40	0	0.00	25.45	1	15,251	0.01%
2022/11/22	1	25.25	1	25.30	25.30	0	15,217	0.00%
2022/11/21	1	25.15	0.4	25.30	25.35	0.6	15,132	0.00%
2022/11/18	3.6	25.28	0	0.00	25.30	3.6	15,085	0.02%
2022/11/17	5	25.43	0	0.00	25.55	5	14,982	0.03%
2022/11/16	1.2	25.58	0	0.00	25.70	1.2	15,010	0.01%
2022/11/15	0	25.65	0	0.00	25.90	0	14,833	0.00%
2022/11/14	0	0.00	1	25.90	25.80	-1	14,741	-0.01%
2022/11/11	0	0.00	48	25.53	25.90	-48	14,501	-0.33%
2022/11/10	0.2	25.15	50	25.30	25.15	-49.8	14,332	-0.35%
2022/11/08	1	24.95	0	0.00	25.10	1	14,290	0.01%
2022/11/04	0	0.00	2.1	24.60	24.95	-2.1	14,308	-0.01%
2022/11/03	5.3	24.40	0	0.00	24.55	5.3	14,262	0.04%
2022/11/02	0	24.80	3	24.70	24.75	-3	14,218	-0.02%
2022/11/01	0	24.85	0	0.00	24.90	0	14,409	0.00%
2022/10/31	0	24.80	2	24.75	24.75	-2	14,436	-0.01%
2022/10/27	0.1	24.85	0	0.00	24.60	0.1	14,850	0.00%
2022/10/25	0	0.00	0.1	24.55	24.75	-0.1	14,979	0.00%
2022/10/24	0	0.00	3	24.45	24.50	-3	15,161	-0.02%
2022/10/21	0	0.00	50	24.00	24.15	-50	15,163	-0.33%
2022/10/20	5	23.17	0	0.00	23.75	5	15,189	0.03%
2022/10/19	13	23.92	0	0.00	23.75	13	14,930	0.09%
2022/10/18	3	24.03	0	0.00	24.05	3	14,910	0.02%
2022/10/17	0.1	24.05	100.7	24.10	24.00	-100.6	14,972	-0.67%
2022/10/14	2.2	24.49	0	0.00	24.45	2.2	14,912	0.01%
2022/10/13	1.1	24.49	3	24.38	24.55	-1.9	14,869	-0.01%
2022/10/12	2	25.05	1.4	25.18	25.15	0.6	14,573	0.00%
2022/10/11	3	25.00	17	25.08	25.00	-14	14,633	-0.10%
2022/10/06	0	0.00	0.8	25.70	25.80	-0.8	14,317	-0.01%
2022/10/05	3	25.55	0	0.00	25.45	3	14,397	0.02%
2022/10/04	3.1	25.34	0	0.00	25.55	3.1	14,411	0.02%
2022/10/03	1	25.45	2	25.55	25.65	-1	14,232	-0.01%
2022/09/30	2.3	26.05	0	0.00	26.00	2.3	14,164	0.02%
2022/09/29	1	26.20	10	26.25	26.35	-9	14,154	-0.06%
2022/09/28	4.2	26.20	0	0.00	26.35	4.2	14,075	0.03%
2022/09/27	0	0.00	5	26.25	26.60	-5	13,907	-0.04%
2022/09/26	2	26.35	5	26.35	26.25	-3	13,928	-0.02%
2022/09/23	0	0.00	2	26.65	26.65	-2	14,030	-0.01%
2022/09/22	3	26.43	0	0.00	26.50	3	14,280	0.02%
2022/09/21	6.1	26.80	16	26.71	26.75	-9.9	14,397	-0.07%
2022/09/20	0.1	26.69	1.2	26.61	26.50	-1.1	14,439	-0.01%
2022/09/19	0.1	26.90	10.1	26.80	26.60	-10	14,574	-0.07%
2022/09/16	0.1	26.85	6	26.98	26.90	-5.9	14,830	-0.04%
2022/09/15	0.3	26.54	0	0.00	26.45	0.3	14,670	0.00%
2022/09/14	1.2	26.43	0	26.60	26.40	1.2	14,859	0.01%
2022/09/13	0.1	26.85	0	0.00	26.75	0.1	15,390	0.00%
2022/09/12	1.1	26.66	2	26.83	26.80	-0.9	15,786	-0.01%
2022/09/08	0	0.00	5	26.35	26.45	-5	16,168	-0.03%
2022/09/07	3.4	26.24	0	0.00	26.20	3.4	16,563	0.02%
2022/09/06	1.9	26.57	1.3	26.64	26.60	0.6	16,710	0.00%
2022/09/05	0.1	26.45	12	26.40	26.45	-11.9	16,861	-0.07%
2022/09/01	0.3	26.38	0	0.00	26.30	0.3	17,117	0.00%
2022/08/30	0	0.00	0.5	26.30	26.35	-0.5	17,038	0.00%
2022/08/29	0.1	26.30	0	0.00	26.35	0.1	17,074	0.00%
2022/08/26	0.1	26.70	0	0.00	26.65	0.1	17,112	0.00%
2022/08/25	4	26.55	0	26.50	26.55	4	17,237	0.02%
2022/08/24	10	26.10	1	26.30	26.25	9	17,596	0.05%
2022/08/23	0	26.35	0	0.00	26.15	0	18,826	0.00%
2022/08/22	2.5	26.56	8	26.55	26.60	-5.6	19,109	-0.03%
2022/08/19	0	26.70	0	0.00	26.80	0	19,335	0.00%
2022/08/18	1.2	26.67	0	0.00	26.80	1.2	19,534	0.01%
2022/08/17	1	26.70	0.1	26.65	26.80	0.9	19,732	0.00%
2022/08/16	0	0.00	1	26.55	26.55	-1	19,947	-0.01%
2022/08/15	2	26.65	0	0.00	26.60	2	20,364	0.01%
2022/08/12	22	26.65	0	0.00	26.65	22	20,639	0.11%
2022/08/11	2	26.75	0	0.00	26.80	2	20,912	0.01%
2022/08/10	3	26.32	1	26.30	26.30	2	21,162	0.01%
2022/08/09	0	26.05	2	25.83	25.90	-2	21,187	-0.01%
2022/08/08	2.1	25.38	0.5	25.55	25.45	1.6	21,340	0.01%
2022/08/05	3	25.60	0	0.00	25.65	3	21,289	0.01%
2022/08/04	7.4	25.42	0	0.00	25.55	7.4	21,507	0.03%
2022/08/03	0.1	26.90	80	26.91	26.95	-79.9	21,404	-0.37%
2022/08/02	0	0.00	21	26.95	26.95	-21	21,427	-0.10%
2022/08/01	12	27.01	0.5	27.10	27.00	11.5	21,415	0.05%
2022/07/29	0.1	26.75	1.1	26.99	27.00	-1	21,474	0.00%
2022/07/28	0	0.00	0	26.60	26.75	0	21,233	0.00%
2022/07/27	0.1	26.35	1	25.90	26.35	-0.9	21,094	0.00%
2022/07/26	0.1	26.00	0	0.00	25.90	0.1	20,974	0.00%
2022/07/25	0.1	25.90	0	0.00	26.00	0.1	20,901	0.00%
2022/07/22	1	25.75	0	0.00	25.75	1	21,003	0.00%
2022/07/21	0	25.15	0	0.00	25.50	0	20,972	0.00%
2022/07/20	16.4	25.25	3	25.32	25.00	13.4	21,046	0.06%
2022/07/19	2	25.05	0	0.00	25.05	2	21,077	0.01%
2022/07/18	0.3	25.10	0.6	24.90	25.05	-0.3	21,225	0.00%
2022/07/15	11	24.82	1	24.75	24.70	10	21,225	0.05%
2022/07/14	1	25.10	67.2	25.15	25.20	-66.2	21,294	-0.31%
2022/07/13	0	0.00	1	25.35	25.30	-1	21,346	0.00%
2022/07/12	1.2	24.98	0	0.00	24.50	1.2	21,402	0.01%
2022/07/11	1.1	25.31	0	25.55	25.30	1.1	21,405	0.00%
2022/07/08	0.1	25.70	0	0.00	25.50	0.1	21,700	0.00%
2022/07/07	0	0.00	0	25.40	25.55	0	21,745	0.00%
2022/07/04	0	0.00	15	25.97	25.90	-15	21,929	-0.07%
2022/07/01	7.1	25.76	0	0.00	25.80	7.1	22,193	0.03%
2022/06/30	0	0.00	1	26.10	26.20	-1	22,426	0.00%
2022/06/28	1	26.35	0	0.00	26.45	1	22,321	0.00%
2022/06/27	4	26.45	0	0.00	26.45	4	22,337	0.02%
2022/06/24	7	26.45	0	0.00	26.40	7	22,154	0.03%
2022/06/23	3	26.50	0	0.00	26.25	3	21,934	0.01%
2022/06/22	10.3	26.25	20	26.30	26.30	-9.7	21,769	-0.04%
2022/06/21	0	26.45	0	26.40	26.40	0	21,655	0.00%
2022/06/20	0.1	26.20	12.1	26.19	25.80	-12	21,249	-0.06%
2022/06/17	4.7	25.90	0	0.00	25.85	4.7	20,924	0.02%
2022/06/16	1.1	26.74	4	26.85	26.40	-2.9	20,568	-0.01%
2022/06/15	1	26.35	0	0.00	26.40	1	20,682	0.00%
2022/06/14	0	0.00	1	26.50	26.50	-1	20,708	0.00%
2022/06/13	1.1	25.98	0	0.00	26.20	1.1	20,681	0.01%
2022/06/10	0	0.00	1	26.30	26.20	-1	20,562	0.00%
2022/06/08	0	26.55	0	0.00	26.45	0	20,569	0.00%
2022/06/06	0.3	26.33	0.5	26.15	26.35	-0.2	20,684	0.00%
2022/06/02	1.2	26.45	0	0.00	26.40	1.2	20,909	0.01%
2022/06/01	16.3	26.79	2	26.88	26.50	14.3	21,246	0.07%
2022/05/31	0	26.65	9	27.35	27.35	-9	20,960	-0.04%
2022/05/30	0.1	26.70	0	0.00	26.95	0.1	19,744	0.00%
2022/05/27	5	26.40	0.3	26.55	26.55	4.7	19,459	0.02%
2022/05/26	1.1	26.25	2	26.38	26.25	-0.9	19,429	0.00%
2022/05/25	0.1	26.30	0.2	26.45	26.35	-0.1	19,678	0.00%
2022/05/24	0.1	26.55	5	26.45	26.50	-4.9	19,804	-0.02%
2022/05/23	1.1	26.31	0	26.30	26.25	1.1	19,567	0.01%
2022/05/20	1.1	25.83	0	0.00	26.20	1.1	19,291	0.01%
2022/05/19	9.1	25.66	0	25.85	25.80	9.1	19,053	0.05%
2022/05/18	0	0.00	5	26.22	26.35	-5	18,812	-0.03%
2022/05/17	3.2	25.62	31	25.65	25.50	-27.8	18,588	-0.15%
2022/05/16	1.1	25.78	10	25.65	25.70	-8.9	18,547	-0.05%
2022/05/13	0.1	25.70	0	0.00	25.60	0.1	18,389	0.00%
2022/05/12	43.2	25.67	12	25.57	25.50	31.2	18,420	0.17%
2022/05/11	0.2	26.30	0	0.00	26.35	0.2	18,171	0.00%
2022/05/10	1.1	25.90	5.2	25.78	26.35	-4.1	18,077	-0.02%
2022/05/09	1	26.25	34	26.20	26.10	-33	18,003	-0.18%
2022/05/06	0.5	26.85	2	26.78	26.85	-1.5	18,006	-0.01%
2022/05/05	2.1	27.20	0	0.00	27.10	2.1	18,118	0.01%
2022/05/04	8.1	27.41	10	27.40	27.40	-1.9	18,084	-0.01%
2022/05/03	0.2	27.60	6	27.55	27.50	-5.9	18,343	-0.03%
2022/04/29	1.2	27.74	0.3	27.85	27.80	0.9	18,470	0.01%
2022/04/28	2.1	27.31	0	0.00	27.60	2.1	18,634	0.01%
2022/04/27	2.1	27.78	9	27.78	27.65	-6.9	18,543	-0.04%
2022/04/26	0	0.00	1	27.75	28.00	-1	18,531	-0.01%
2022/04/25	5.2	27.55	0	27.80	27.60	5.2	18,432	0.03%
2022/04/22	4.1	27.77	9	27.76	27.95	-4.9	18,353	-0.03%
2022/04/21	6.1	28.09	1	27.80	27.70	5.1	18,387	0.03%
2022/04/20	7.1	27.70	9.2	27.80	28.10	-2	18,500	-0.01%
2022/04/19	5.3	27.89	0	0.00	27.75	5.3	18,465	0.03%
2022/04/18	5	27.84	0	0.00	27.80	5	18,595	0.03%
2022/04/15	4.1	28.46	0.2	28.62	28.40	3.9	18,348	0.02%
2022/04/14	14.3	28.78	20	29.15	28.60	-5.7	18,334	-0.03%
2022/04/13	0	0.00	2	29.45	29.55	-2	18,102	-0.01%
2022/04/12	1.1	29.32	1.1	29.45	29.60	0	17,969	0.00%
2022/04/11	6	29.55	1	29.60	29.65	5	17,812	0.03%
2022/04/08	10	29.29	4	29.28	29.50	6	17,646	0.03%
2022/04/07	10.2	29.38	16	29.44	29.10	-5.8	17,519	-0.03%
2022/04/06	9.8	29.22	14.5	29.20	29.75	-4.7	17,130	-0.03%
2022/04/01	0.2	28.50	2.6	28.44	28.50	-2.4	16,701	-0.01%
2022/03/31	31.1	28.55	71	28.33	28.45	-39.9	16,554	-0.24%
2022/03/30	0.1	27.90	2	27.95	28.00	-1.9	16,221	-0.01%
2022/03/28	1.8	27.57	0	0.00	27.80	1.8	15,957	0.01%
2022/03/25	0.5	27.70	1	27.75	27.75	-0.5	15,883	0.00%
2022/03/24	2	27.50	3.4	27.52	27.60	-1.4	15,791	-0.01%
2022/03/23	0	27.45	1	27.50	27.50	-1	15,821	-0.01%
2022/03/22	0	0.00	16	27.08	27.20	-16	15,653	-0.10%
2022/03/21	1.1	27.00	5.1	27.15	27.00	-4	15,565	-0.03%
2022/03/18	0	0.00	21	26.90	27.00	-21	15,517	-0.14%
2022/03/17	1	26.40	0.1	26.60	26.55	0.9	15,079	0.01%
2022/03/16	1	26.15	4	26.11	26.30	-3	14,874	-0.02%
2022/03/15	0	0.00	1	25.85	25.90	-1	14,711	-0.01%
2022/03/14	0	0.00	2	25.70	25.95	-2	14,695	-0.01%
2022/03/11	4.5	25.54	5	25.55	25.60	-0.5	14,709	0.00%
2022/03/10	0	0.00	0	25.60	25.75	0	14,721	0.00%
2022/03/09	10.1	25.19	5	25.10	25.10	5.1	14,629	0.03%
2022/03/08	16	24.94	0	0.00	25.05	16	14,503	0.11%
2022/03/07	10.3	25.37	2	25.45	25.50	8.3	14,280	0.06%
2022/03/04	3.1	25.81	1	25.95	26.00	2.1	14,549	0.01%
2022/03/03	21.1	26.15	2	26.15	26.25	19.1	14,587	0.13%
2022/03/02	6	26.04	0	0.00	26.25	6	14,666	0.04%
2022/03/01	1	26.00	3	26.07	26.10	-2	14,606	-0.01%
2022/02/25	3	25.62	0	0.00	25.70	3	14,418	0.02%
2022/02/24	12	25.88	0	0.00	25.85	12	13,978	0.09%
2022/02/22	9	26.02	5.1	26.06	26.20	3.9	13,725	0.03%
2022/02/21	1	26.20	0	0.00	26.35	1	13,701	0.01%
2022/02/17	1	26.55	5	26.60	26.60	-4	13,849	-0.03%
2022/02/16	1.1	26.40	1	26.45	26.35	0.1	13,860	0.00%
2022/02/15	4	26.25	0	0.00	26.20	4	13,890	0.03%
2022/02/14	5.1	26.20	0.4	26.20	26.40	4.7	13,880	0.03%
2022/02/11	2.1	26.45	4.2	26.50	26.55	-2.2	13,718	-0.02%
2022/02/10	0	26.45	43.9	26.60	26.60	-43.9	13,790	-0.32%
2022/02/09	1	26.45	24.2	26.45	26.55	-23.2	13,764	-0.17%
2022/02/08	3.1	25.89	26.7	26.08	26.20	-23.6	13,636	-0.17%
2022/02/07	1	25.00	10.4	25.75	25.75	-9.4	13,397	-0.07%
2022/01/26	0.3	25.15	1	25.15	25.15	-0.7	13,050	-0.01%
2022/01/25	7.2	24.79	4	25.06	25.10	3.2	13,017	0.02%
2022/01/24	3	25.07	2.6	24.97	25.15	0.4	12,765	0.00%
2022/01/21	1.1	25.15	27.4	25.14	25.20	-26.3	12,770	-0.21%
2022/01/20	1.1	25.21	8	25.32	25.50	-7	12,567	-0.06%
2022/01/19	0	25.35	0	25.35	25.35	0	12,445	0.00%
2022/01/18	4	25.35	0.2	25.37	25.35	3.8	12,468	0.03%
2022/01/17	4.1	25.33	5.1	25.38	25.35	-1	12,371	-0.01%
2022/01/14	0.4	25.75	1	25.50	25.50	-0.6	12,245	0.00%
2022/01/13	0.1	25.55	15	25.65	25.80	-14.9	12,173	-0.12%
2022/01/12	3.1	25.50	0	0.00	25.55	3.1	11,969	0.03%
2022/01/11	0	0.00	5.6	25.32	25.45	-5.6	11,936	-0.05%
2022/01/10	2	24.93	2.3	24.96	25.10	-0.3	11,772	0.00%
2022/01/07	23	24.95	5	25.00	25.00	18	11,806	0.15%
2022/01/05	0.1	24.55	1	24.60	24.65	-0.9	11,484	-0.01%
2022/01/04	30.2	24.40	7	24.43	24.50	23.2	11,607	0.20%
2022/01/03	3	24.40	0	0.00	24.40	3	11,606	0.03%
2021/12/30	6.5	24.50	0	0.00	24.50	6.5	11,545	0.06%
2021/12/29	0	0.00	1.4	24.48	24.55	-1.4	11,615	-0.01%
2021/12/28	2	24.30	5	24.30	24.35	-3	11,614	-0.03%
2021/12/27	0	0.00	4	24.23	24.25	-4	11,573	-0.03%
2021/12/24	1.1	24.10	0	0.00	24.20	1.1	11,784	0.01%
2021/12/23	0.2	24.10	4.2	24.14	24.15	-4	11,908	-0.03%
2021/12/22	1	24.05	0	0.00	24.10	1	12,045	0.01%
2021/12/21	0.4	24.05	4	23.95	24.10	-3.6	12,066	-0.03%
2021/12/20	3	23.97	0	0.00	23.95	3	12,072	0.02%
2021/12/17	0	0.00	16	24.08	24.15	-16	12,008	-0.13%
2021/12/16	0	0.00	2	23.90	23.95	-2	11,898	-0.02%
2021/12/15	0.1	23.95	0	0.00	23.90	0.1	12,243	0.00%
2021/12/14	0.1	23.95	2	23.85	23.90	-1.9	12,569	-0.01%
2021/12/13	0	0.00	11.3	24.33	24.10	-11.3	12,520	-0.09%
2021/12/10	0.1	24.05	11	24.10	24.10	-11	12,483	-0.09%
2021/12/09	0	0.00	2.9	23.97	24.00	-2.9	12,461	-0.02%
2021/12/08	3.1	23.95	1	24.00	24.00	2.1	12,429	0.02%
2021/12/07	0.1	23.80	0	0.00	24.00	0.1	12,364	0.00%
2021/12/03	0	23.70	0	23.75	23.75	0	12,455	0.00%
2021/12/02	0	0.00	2	23.65	23.70	-2	12,452	-0.02%
2021/12/01	1	23.11	1.1	23.32	23.60	-0.1	12,410	0.00%
2021/11/30	6.9	23.26	0	0.00	23.10	6.9	12,353	0.06%
2021/11/29	0.2	23.40	0	0.00	23.30	0.2	11,718	0.00%
2021/11/23	2.3	23.61	0	0.00	23.60	2.3	12,109	0.02%
2021/11/22	2.1	23.65	1	23.65	23.70	1.1	12,531	0.01%
2021/11/19	1	23.70	0	23.85	23.75	1	12,989	0.01%
2021/11/18	7.1	23.93	6.1	23.90	24.00	1	13,360	0.01%
2021/11/17	4	23.68	13	23.67	23.85	-9	13,323	-0.07%
2021/11/15	2	23.40	3	23.55	23.50	-1	13,513	-0.01%
2021/11/12	4	23.19	6.7	23.24	23.40	-2.7	13,464	-0.02%
2021/11/11	3.1	23.10	11	23.10	23.15	-7.9	13,651	-0.06%
2021/11/10	0	0.00	5	23.10	23.10	-5	13,777	-0.04%
2021/11/09	2	22.95	0	0.00	23.05	2	13,822	0.01%
2021/11/08	0	0.00	24.2	23.00	23.00	-24.2	13,749	-0.18%
2021/11/05	1	22.90	0	0.00	23.00	1	13,791	0.01%
2021/11/04	1	22.90	2	22.95	22.95	-1	13,743	-0.01%
2021/11/03	0	0.00	4	22.93	22.95	-4	13,836	-0.03%
2021/11/02	3.1	22.88	0	0.00	22.95	3.1	13,927	0.02%
2021/11/01	1	22.90	2	22.90	22.85	-1	13,985	-0.01%
2021/10/29	0	0.00	1	22.90	22.90	-1	13,998	-0.01%
2021/10/28	1.4	22.91	1	22.90	22.90	0.4	13,916	0.00%
2021/10/27	0	0.00	5	22.87	22.90	-5	13,939	-0.04%
2021/10/26	1	22.75	14.5	22.93	22.90	-13.5	14,081	-0.10%
2021/10/25	6	22.75	0	0.00	22.80	6	13,961	0.04%
2021/10/22	0	0.00	5	22.80	22.80	-5	14,068	-0.04%
2021/10/21	1	22.80	3.1	22.80	22.80	-2.1	14,115	-0.01%
2021/10/20	1	22.70	0.8	22.75	22.80	0.2	14,108	0.00%
2021/10/19	0.5	22.80	4	22.80	22.80	-3.5	14,230	-0.02%
2021/10/18	2	22.70	0	0.00	22.70	2	14,205	0.01%
2021/10/15	1	22.60	2.1	22.60	22.60	-1.1	14,220	-0.01%
2021/10/14	1	22.45	0	0.00	22.40	1	14,164	0.01%
2021/10/13	1	22.45	0	0.00	22.45	1	14,276	0.01%
2021/10/12	2.6	22.21	0	22.45	22.50	2.6	14,367	0.02%
2021/10/08	1	22.40	0.1	22.54	22.40	0.9	14,207	0.01%
2021/10/06	0	0.00	2	22.45	22.40	-2	14,279	-0.01%
2021/10/05	0	0.00	1	22.40	22.35	-1	14,240	-0.01%
2021/10/04	0	0.00	22.4	22.40	22.45	-22.4	14,218	-0.16%
2021/10/01	5.4	22.37	9	22.35	22.40	-3.6	14,208	-0.03%
2021/09/30	1	22.40	2	22.50	22.55	-1	14,047	-0.01%
2021/09/29	2	22.50	0	0.00	22.55	2	13,960	0.01%
2021/09/28	6	22.53	0	0.00	22.55	6	13,853	0.04%
2021/09/24	7	22.54	2	22.60	22.60	5	13,838	0.04%
2021/09/23	11	22.47	0	0.00	22.50	11	13,891	0.08%
2021/09/22	4	22.29	1	22.35	22.25	3	13,936	0.02%
2021/09/17	4	22.51	12.8	22.67	22.50	-8.8	13,614	-0.06%
2021/09/16	0	0.00	14	22.74	22.75	-14	13,269	-0.11%
2021/09/15	0	0.00	3	22.60	22.65	-3	13,272	-0.02%
2021/09/14	0	0.00	8	22.68	22.70	-8	13,385	-0.06%
2021/09/13	2	22.60	3	22.45	22.60	-1	13,394	-0.01%
2021/09/10	0	0.00	20	22.45	22.50	-20	13,508	-0.15%
2021/09/08	2	22.43	3	22.55	22.55	-1	13,836	-0.01%
2021/09/07	3	22.57	0	0.00	22.55	3	13,793	0.02%
2021/09/06	3	22.67	0	0.00	22.65	3	13,824	0.02%
2021/09/03	4	22.68	8	22.69	22.80	-4	13,838	-0.03%
2021/09/02	13.1	22.66	0	0.00	22.60	13.1	13,843	0.09%
2021/09/01	1	22.75	1	22.80	22.85	0	13,752	0.00%
2021/08/31	16	22.59	1	22.60	22.90	15	13,706	0.11%
2021/08/30	2.1	22.67	25	22.64	22.80	-23	13,469	-0.17%
2021/08/27	35	22.40	0	0.00	22.45	35	13,317	0.26%
2021/08/26	2	22.00	15	22.01	22.10	-13	13,130	-0.10%
2021/08/25	4	23.05	3	23.05	23.05	1	12,765	0.01%
2021/08/24	0	0.00	6.1	23.07	23.10	-6.1	12,247	-0.05%
2021/08/23	0	0.00	10	23.03	23.05	-10	11,894	-0.08%
2021/08/20	1	23.00	47	23.05	23.00	-46	11,824	-0.39%
2021/08/19	0	0.00	2	23.05	23.00	-2	12,066	-0.02%
2021/08/18	4	23.13	1	23.10	23.15	3	11,913	0.03%
2021/08/17	46	23.05	52	23.08	23.15	-6	11,877	-0.05%
2021/08/16	1	23.00	3	22.95	23.00	-2	11,648	-0.02%
2021/08/13	3	23.05	1	23.05	23.10	2	11,574	0.02%
2021/08/12	6	23.06	0.1	23.05	23.10	5.9	11,601	0.05%
2021/08/11	0	0.00	3	23.07	23.10	-3	11,655	-0.03%
2021/08/10	0	23.00	1	23.00	23.00	-1	11,701	-0.01%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/06	7	22.99	5.2	23.01	23.00	1.8	12,215	0.01%
2021/08/05	0	0.00	8.1	23.04	23.10	-8.1	12,567	-0.06%
2021/08/04	0.7	23.00	0	0.00	23.00	0.7	13,387	0.01%
2021/08/03	0	0.00	0.1	22.95	23.00	-0.1	13,574	0.00%
2021/08/02	2.1	22.85	0	0.00	22.95	2.1	13,711	0.01%
2021/07/30	2	22.80	2	22.85	22.75	0	13,755	0.00%
2021/07/29	3	22.90	2	22.85	22.90	1	13,733	0.01%
2021/07/28	4	22.80	2	22.70	22.80	2	13,804	0.01%
2021/07/27	0	0.00	1	22.85	22.90	-1	14,110	-0.01%
2021/07/26	4	22.88	5	22.85	22.85	-1	14,583	-0.01%
2021/07/23	0	0.00	1.6	23.01	23.00	-1.6	14,578	-0.01%
2021/07/22	2.2	22.94	3	22.92	22.95	-0.8	14,534	-0.01%
2021/07/21	0	0.00	11	22.80	22.85	-11	14,517	-0.08%
2021/07/20	1.2	22.76	6	22.81	22.75	-4.8	14,656	-0.03%
2021/07/19	6	22.84	4	22.93	23.00	2	14,673	0.01%
2021/07/15	1	22.85	0	0.00	22.85	1	14,887	0.01%
2021/07/14	0	0.00	1	22.90	22.90	-1	14,975	-0.01%
2021/07/13	0	0.00	1	22.80	22.80	-1	15,143	-0.01%
2021/07/12	0	0.00	0	22.70	22.70	0	15,188	0.00%
2021/07/06	3	22.55	11	22.60	22.60	-8	15,402	-0.05%
2021/07/05	0	0.00	8	22.52	22.60	-8	15,468	-0.05%
2021/07/02	0	0.00	1	22.45	22.45	-1	15,504	-0.01%
2021/07/01	0	0.00	1	22.55	22.50	-1	15,588	-0.01%
2021/06/30	1	22.60	3.2	22.63	22.70	-2.2	15,659	-0.01%
2021/06/28	0	0.00	3	22.53	22.60	-3	15,821	-0.02%
2021/06/25	0.7	22.45	11	22.50	22.45	-10.3	15,888	-0.06%
2021/06/24	0	0.00	8.3	22.40	22.35	-8.3	16,016	-0.05%
2021/06/22	2.1	22.25	3	22.28	22.25	-0.9	16,061	-0.01%
2021/06/21	0.1	22.10	5	22.25	22.35	-4.9	16,091	-0.03%
2021/06/18	21	22.12	7	22.29	22.10	14	16,007	0.09%
2021/06/17	1	22.20	0.1	22.30	22.30	0.9	15,716	0.01%
2021/06/16	1	22.25	0	0.00	22.30	1	16,117	0.01%
2021/06/11	3	22.15	0	0.00	22.20	3	16,403	0.02%
2021/06/10	5	22.10	3	22.00	22.10	2	16,643	0.01%
2021/06/09	10	22.10	0	0.00	22.10	10	16,750	0.06%
2021/06/08	5	22.10	1.2	22.15	22.15	3.8	16,868	0.02%
2021/06/07	0	0.00	1.5	22.08	22.10	-1.5	17,111	-0.01%
2021/06/04	0	0.00	10	22.16	22.25	-10	17,260	-0.06%
2021/05/31	1	21.85	1.1	22.05	22.00	-0.1	18,220	0.00%
2021/05/28	3	21.82	0	0.00	21.85	3	18,356	0.02%
2021/05/27	1	21.60	2	21.70	21.70	-1	18,689	-0.01%
2021/05/26	4	21.78	0	0.00	21.80	4	18,767	0.02%
2021/05/25	1	21.55	1	21.70	21.75	0	18,950	0.00%
2021/05/24	7	21.52	5.1	21.60	21.50	1.9	18,997	0.01%
2021/05/21	1	21.60	1	21.70	21.65	0	19,245	0.00%
2021/05/20	5	21.46	1	21.65	21.55	4	19,338	0.02%
2021/05/19	0	0.00	1	21.60	21.65	-1	19,349	-0.01%
2021/05/18	3	21.57	2	21.70	21.65	1	19,349	0.01%
2021/05/17	6	21.14	21	21.24	21.10	-15	19,591	-0.08%
2021/05/14	0	0.00	1	21.75	21.70	-1	19,253	-0.01%
2021/05/13	5	21.40	13	21.46	21.45	-8	19,039	-0.04%
2021/05/12	23.1	21.50	6	21.93	21.50	17.1	18,657	0.09%
2021/05/11	4.5	22.51	6	22.43	22.40	-1.5	17,762	-0.01%
2021/05/10	2	22.75	5.3	22.68	22.80	-3.3	17,585	-0.02%
2021/05/07	22	22.46	3	22.47	22.50	19	17,731	0.11%
2021/05/06	13	22.25	1.1	22.44	22.35	12	17,811	0.07%
2021/05/05	35	22.19	4	22.31	22.20	31	17,760	0.17%
2021/05/04	2.3	22.27	3.4	22.20	22.25	-1.1	17,799	-0.01%
2021/05/03	11	22.39	16.6	22.39	22.40	-5.6	17,488	-0.03%
2021/04/29	0	0.00	3	22.97	22.90	-3	17,233	-0.02%
2021/04/28	5	22.90	7.3	22.90	23.00	-2.3	17,252	-0.01%
2021/04/27	12.9	22.90	19	22.95	22.95	-6.1	17,516	-0.03%
2021/04/26	4	22.98	4	22.94	23.00	0	17,539	0.00%
2021/04/23	2	22.85	1	22.75	22.75	1	17,481	0.01%
2021/04/22	7	22.89	2	22.95	22.90	5	17,542	0.03%
2021/04/21	5	22.96	10	22.95	22.90	-5	17,411	-0.03%
2021/04/20	2	22.85	0.8	22.85	22.90	1.2	17,307	0.01%
2021/04/19	5	22.85	0.1	22.85	23.00	4.9	17,248	0.03%
2021/04/16	0	0.00	38	22.57	22.70	-38	17,151	-0.22%
2021/04/15	10	22.45	21.4	22.50	22.50	-11.4	17,364	-0.07%
2021/04/14	3.2	22.20	5.1	22.30	22.25	-1.9	17,322	-0.01%
2021/04/13	0.2	22.19	11	22.25	22.25	-10.8	17,373	-0.06%
2021/04/12	7	22.10	0	0.00	22.15	7	17,373	0.04%
2021/04/08	1	22.10	0	0.00	22.10	1	17,463	0.01%
2021/04/07	1	22.10	0	0.00	22.20	1	17,684	0.01%
2021/04/06	2	22.10	35.2	22.10	22.10	-33.2	17,678	-0.19%
2021/04/01	3	22.07	2	22.15	22.05	1	17,607	0.01%
2021/03/31	10	22.20	0	0.00	22.20	10	17,499	0.06%
2021/03/30	1	22.20	0	0.00	22.25	1	17,349	0.01%
2021/03/29	0	0.00	159.1	22.20	22.20	-159.1	17,225	-0.92%	大賣/鉅額交易
2021/03/26	2	22.05	2.5	22.09	22.05	-0.5	17,110	0.00%
2021/03/25	3	21.97	4	21.99	22.05	-1	16,997	-0.01%
2021/03/24	1.1	21.85	0	0.00	21.90	1.1	17,042	0.01%
2021/03/22	6.3	21.80	14	21.68	21.85	-7.7	17,098	-0.05%
2021/03/19	8.1	21.67	1	21.75	21.50	7.1	17,165	0.04%
2021/03/18	2.4	21.91	12.2	21.95	21.95	-9.8	16,788	-0.06%
2021/03/17	15.2	21.97	0	0.00	21.90	15.2	16,831	0.09%
2021/03/16	3	22.08	9.4	22.10	22.15	-6.4	16,770	-0.04%
2021/03/15	10	21.90	2.1	21.90	21.95	7.9	17,043	0.05%
2021/03/12	1	21.65	8	21.61	21.75	-7	17,330	-0.04%
2021/03/11	13	21.71	1	21.60	21.60	12	17,493	0.07%
2021/03/10	10	21.55	3	21.55	21.60	7	17,361	0.04%
2021/03/09	13	21.42	35	21.48	21.50	-22	17,252	-0.13%
2021/03/08	12	21.11	1	21.20	21.10	11	16,883	0.07%
2021/03/05	10	21.15	1	21.00	21.10	9	16,766	0.05%
2021/03/04	7	21.14	0	0.00	21.05	7	17,400	0.04%
2021/03/03	3	21.25	1.3	21.26	21.25	1.7	17,280	0.01%
2021/03/02	2	21.25	38	21.25	21.15	-36	17,097	-0.21%
2021/02/26	39.6	20.99	0	0.00	20.85	39.6	16,741	0.24%
2021/02/25	5	21.27	10	21.29	21.35	-5	16,235	-0.03%
2021/02/24	15	21.09	1	21.25	21.10	14	16,143	0.09%
2021/02/23	0.5	21.00	2.6	21.02	21.10	-2.1	16,111	-0.01%
2021/02/22	16.5	20.91	8	20.90	20.80	8.5	15,976	0.05%
2021/02/19	13	20.76	1	20.90	20.90	12	16,074	0.07%
2021/02/18	1	20.85	3	20.83	20.85	-2	16,145	-0.01%
2021/02/17	3	20.70	20	20.80	20.80	-17	16,250	-0.10%
2021/02/05	0	0.00	3	20.50	20.60	-3	15,959	-0.02%
2021/02/04	11	20.35	0	0.00	20.40	11	16,049	0.07%
2021/02/03	7	20.44	0	0.00	20.40	7	16,418	0.04%
2021/02/02	4	20.45	10	20.40	20.40	-6	16,717	-0.04%
2021/02/01	52	20.26	63	20.43	20.30	-11	16,805	-0.07%
2021/01/29	9.4	20.24	0	0.00	20.20	9.4	16,838	0.06%
2021/01/28	19	20.36	0	0.00	20.35	19	16,605	0.11%
2021/01/27	7	20.45	0	0.00	20.40	7	16,491	0.04%
2021/01/26	13	20.54	0	0.00	20.45	13	16,490	0.08%
2021/01/25	10	20.70	7	20.56	20.70	3	16,461	0.02%
2021/01/22	29	20.45	0	0.00	20.40	29	16,638	0.17%
2021/01/21	8	20.54	2.6	20.57	20.50	5.4	16,522	0.03%
2021/01/20	7.4	20.66	0	0.00	20.50	7.4	16,491	0.04%
2021/01/19	0.5	20.95	0	0.00	20.90	0.5	16,147	0.00%
2021/01/18	1	20.90	1	20.90	20.95	0	16,144	0.00%
2021/01/15	4	21.21	22	21.22	21.05	-18	16,036	-0.11%
2021/01/14	1	21.25	0	0.00	21.30	1	16,029	0.01%
2021/01/13	0	21.30	2	21.30	21.25	-2	16,070	-0.01%
2021/01/12	5	21.30	0	0.00	21.30	5	16,086	0.03%
2021/01/11	0	0.00	1	21.35	21.50	-1	16,130	-0.01%
2021/01/08	7	21.38	0	0.00	21.50	7	16,091	0.04%
2021/01/07	0	0.00	1	21.15	21.25	-1	15,881	-0.01%
2021/01/06	18	21.04	1	21.00	21.00	17	15,806	0.11%
2021/01/05	0.9	21.15	2	21.15	21.25	-1.1	15,685	-0.01%
2021/01/04	7	21.21	3.1	21.15	21.10	3.9	15,707	0.02%
2020/12/31	5	21.25	3.6	21.34	21.35	1.4	15,600	0.01%
2020/12/30	2	21.15	4.4	21.05	21.35	-2.4	15,531	-0.02%
2020/12/29	5	20.85	1	20.80	20.90	4	15,347	0.03%
2020/12/28	29	20.80	0	0.00	20.80	29	15,271	0.19%
2020/12/25	11.3	20.70	7	20.80	20.80	4.3	15,315	0.03%
2020/12/24	3	20.70	0	0.00	20.70	3	15,388	0.02%
2020/12/23	0	0.00	6.5	20.71	20.70	-6.5	15,549	-0.04%
2020/12/22	0.1	20.80	1	20.80	20.70	-0.9	15,733	-0.01%
2020/12/21	3	20.75	10.5	20.80	20.80	-7.5	16,113	-0.05%
2020/12/18	0	0.00	10	20.75	20.75	-10	16,333	-0.06%
2020/12/17	12	20.66	7	20.74	20.70	5	16,399	0.03%
2020/12/16	0	0.00	5.3	20.75	20.75	-5.3	16,431	-0.03%
2020/12/15	18	20.56	6	20.50	20.60	12	16,446	0.07%
2020/12/14	4	20.70	0	0.00	20.65	4	16,425	0.02%
2020/12/11	18	20.79	5.1	20.90	20.85	12.9	16,384	0.08%
2020/12/10	8	20.54	11	20.60	20.60	-3	16,209	-0.02%
2020/12/09	49.2	20.50	30.1	20.51	20.60	19	15,936	0.12%
2020/12/08	18.5	20.80	36.6	20.87	20.85	-18.1	15,427	-0.12%
2020/12/07	4.1	21.22	8	21.26	21.30	-3.9	15,022	-0.03%
2020/12/04	3.2	21.35	20	21.35	21.35	-16.8	14,919	-0.11%
2020/12/03	4	21.24	0	0.00	21.25	4	14,870	0.03%
2020/12/02	1	21.30	2	21.23	21.35	-1	14,919	-0.01%
2020/12/01	2	21.25	2	21.33	21.40	0	15,101	0.00%
2020/11/30	3	21.28	0	0.00	21.30	3	15,230	0.02%
2020/11/27	1	21.40	0	0.00	21.40	1	14,897	0.01%
2020/11/26	11	21.40	0	0.00	21.50	11	14,990	0.07%
2020/11/25	0	0.00	10	21.50	21.50	-10	15,331	-0.07%
2020/11/23	3	21.60	6	21.58	21.60	-3	15,409	-0.02%
2020/11/20	0	0.00	4	21.75	21.60	-4	15,382	-0.03%
2020/11/19	6	21.63	16.2	21.66	21.70	-10.2	15,365	-0.07%
2020/11/18	10	21.75	6.3	21.74	21.80	3.7	15,276	0.02%
2020/11/17	0	0.00	2	21.60	21.65	-2	15,116	-0.01%
2020/11/16	5	21.50	1	21.50	21.65	4	15,413	0.03%
2020/11/13	2	21.33	5	21.37	21.50	-3	15,386	-0.02%
2020/11/12	4.7	21.37	5.2	21.50	21.40	-0.4	15,490	0.00%
2020/11/11	11	21.60	16	21.52	21.75	-5	15,461	-0.03%
2020/11/10	56	21.33	22.3	21.31	21.45	33.7	15,358	0.22%
2020/11/09	9	21.03	19	21.02	21.05	-10	15,268	-0.07%
2020/11/06	1.4	20.76	10	20.80	20.90	-8.6	15,375	-0.06%
2020/11/05	2	20.70	12.2	20.66	20.80	-10.2	15,553	-0.07%
2020/11/04	2.1	20.50	2	20.55	20.50	0.1	15,732	0.00%
2020/11/03	6	20.46	1	20.50	20.60	5	17,096	0.03%
2020/11/02	0	0.00	2	20.30	20.45	-2	17,755	-0.01%
2020/10/30	8.9	20.09	0.4	20.15	20.05	8.6	18,137	0.05%
2020/10/29	0.5	20.25	1	20.15	20.15	-0.5	18,163	0.00%
2020/10/28	2.7	20.26	1	20.30	20.30	1.7	18,424	0.01%
2020/10/27	7.1	20.27	0	0.00	20.40	7.1	18,600	0.04%
2020/10/26	0	0.00	0.2	20.45	20.40	-0.2	19,031	0.00%
2020/10/22	1	20.20	0	0.00	20.40	1	19,734	0.01%
2020/10/21	5	20.21	1	20.30	20.20	4	19,868	0.02%
2020/10/20	3	20.23	0	0.00	20.25	3	19,924	0.02%
2020/10/16	0	0.00	1	20.35	20.30	-1	20,192	0.00%
2020/10/15	0	0.00	2.1	20.40	20.45	-2.1	20,375	-0.01%
2020/10/14	0.2	20.70	6	20.65	20.60	-5.8	20,450	-0.03%
2020/10/13	0	0.00	1	20.60	20.65	-1	20,613	0.00%
2020/10/12	1	20.70	3	20.70	20.75	-2	20,746	-0.01%
2020/10/07	10.1	20.76	0	0.00	20.70	10.1	20,850	0.05%
2020/10/06	1	20.80	0	0.00	20.85	1	21,024	0.00%
2020/10/05	1	20.55	0	0.00	20.65	1	21,185	0.00%
2020/09/30	12	20.64	0	0.00	20.55	12	21,281	0.06%
2020/09/29	0	0.00	1	20.65	20.60	-1	21,381	0.00%
2020/09/28	25	20.35	14	20.52	20.60	11	21,493	0.05%
2020/09/25	4	20.10	2	20.13	20.15	2	21,576	0.01%
2020/09/24	26	19.95	3	19.95	19.90	23	21,593	0.11%
2020/09/23	24	20.32	4	20.30	20.20	20	21,306	0.09%
2020/09/22	15.2	20.58	0	0.00	20.45	15.2	21,229	0.07%
2020/09/21	24.1	20.74	9	20.80	20.70	15.1	21,153	0.07%
2020/09/17	3	20.97	1	20.85	20.85	2	21,134	0.01%
2020/09/16	5	20.95	0.3	21.10	21.05	4.7	21,189	0.02%
2020/09/15	1	20.90	2	20.95	21.00	-1	21,158	0.00%
2020/09/14	3	20.85	1	20.90	20.90	2	21,452	0.01%
2020/09/11	6	20.81	0	0.00	20.90	6	21,704	0.03%
2020/09/10	0.5	21.00	1	20.80	20.90	-0.5	21,867	0.00%
2020/09/09	18	20.73	0	0.00	20.90	18	22,015	0.08%
2020/09/08	13	20.80	0	0.00	20.95	13	22,113	0.06%
2020/09/07	12	20.68	0	0.00	20.85	12	22,380	0.05%
2020/09/04	8	20.73	0	0.00	20.70	8	22,636	0.04%
2020/09/03	14	20.83	0.2	21.00	20.90	13.8	22,626	0.06%
2020/09/02	20	20.96	0	0.00	20.95	20	22,613	0.09%
2020/09/01	16	21.24	0	0.00	21.15	16	22,376	0.07%
2020/08/31	26	21.30	0	0.00	21.25	26	22,326	0.12%
2020/08/28	5	21.29	1	21.40	21.40	4	22,284	0.02%
2020/08/27	6	21.31	0	0.00	21.25	6	22,554	0.03%
2020/08/26	1	21.35	0	0.00	21.40	1	22,568	0.00%
2020/08/25	2	21.35	0	0.00	21.40	2	22,686	0.01%
2020/08/24	6.2	21.45	0	0.00	21.35	6.2	23,389	0.03%
2020/08/21	8	21.45	0	0.00	21.55	8	23,510	0.03%
2020/08/20	25	21.45	0	0.00	21.35	25	23,586	0.11%
2020/08/19	5	21.88	10	21.85	21.80	-5	23,248	-0.02%
2020/08/18	2	21.70	0	0.00	21.85	2	23,146	0.01%
2020/08/17	2	21.68	0	0.00	21.85	2	23,119	0.01%
2020/08/14	8	21.69	0	0.00	21.65	8	23,106	0.03%
2020/08/13	23	21.88	0	0.00	21.85	23	22,898	0.10%
2020/08/12	4	21.76	0	0.00	21.80	4	22,848	0.02%
2020/08/11	11	21.96	12	21.95	21.90	-1	22,657	0.00%
2020/08/10	15	22.09	0	0.00	22.05	15	22,512	0.07%
2020/08/07	19.4	22.06	2	22.05	22.05	17.4	22,375	0.08%
2020/08/06	1	23.80	9	23.81	23.90	-8	21,100	-0.04%
2020/08/05	8	23.63	2	23.63	23.70	6	20,604	0.03%
2020/08/04	1	23.45	8	23.41	23.45	-7	20,273	-0.03%
2020/08/03	32	23.42	0	0.00	23.35	32	20,124	0.16%
2020/07/31	23	23.65	0	0.00	23.60	23	19,865	0.12%
2020/07/30	0.5	23.75	1	23.70	23.80	-0.5	19,824	0.00%
2020/07/29	3	23.53	1	23.65	23.55	2	19,509	0.01%
2020/07/28	10	23.20	10	22.95	23.15	0	19,384	0.00%
2020/07/27	7.3	23.18	10	23.30	23.00	-2.7	19,502	-0.01%
2020/07/24	3	23.30	1	23.30	23.25	2	19,610	0.01%
2020/07/23	2	23.45	3	23.40	23.40	-1	19,689	-0.01%
2020/07/22	16	23.37	1	23.50	23.50	15	19,983	0.08%
2020/07/21	7	23.23	3	23.28	23.20	4	20,274	0.02%
2020/07/20	4	23.09	0	0.00	23.10	4	20,291	0.02%
2020/07/17	27	23.16	33	23.20	23.10	-6	20,389	-0.03%
2020/07/16	0	0.00	8	23.15	23.00	-8	20,541	-0.04%
2020/07/15	2	23.00	11	23.00	23.10	-9	20,460	-0.04%
2020/07/14	40	22.99	1.1	23.05	22.95	38.9	20,634	0.19%
2020/07/13	19	23.02	3	23.05	23.00	16	20,771	0.08%
2020/07/10	7.5	22.99	2	22.90	23.00	5.5	20,880	0.03%
2020/07/09	6	23.18	5	23.20	23.10	1	20,974	0.00%
2020/07/07	3	23.25	6	23.25	23.20	-3	21,085	-0.01%
2020/07/06	0	0.00	2	23.20	23.25	-2	21,036	-0.01%
2020/07/03	7	22.93	0	0.00	22.95	7	20,969	0.03%
2020/07/02	3	22.85	1	22.80	22.90	2	21,013	0.01%
2020/07/01	4	22.80	0	0.00	22.75	4	21,091	0.02%
2020/06/30	11	22.66	0	0.00	22.65	11	21,044	0.05%
2020/06/29	22	22.60	4.9	22.60	22.65	17.1	21,241	0.08%
2020/06/24	9	22.74	0	0.00	22.70	9	21,403	0.04%
2020/06/23	3	22.60	0.1	22.75	22.75	2.9	21,747	0.01%
2020/06/22	2	22.55	2.2	22.61	22.65	-0.2	21,869	0.00%
2020/06/19	3	22.55	1	22.65	22.50	2	22,331	0.01%
2020/06/18	1	22.65	0	0.00	22.60	1	22,537	0.00%
2020/06/17	1	22.75	0	0.00	22.80	1	22,695	0.00%
2020/06/16	2	22.75	3	22.95	22.75	-1	23,541	0.00%
2020/06/15	24	22.66	0	0.00	22.60	24	24,996	0.10%
2020/06/12	2	22.83	4	22.85	22.85	-2	25,738	-0.01%
2020/06/11	5	23.36	43	23.42	23.00	-38	26,333	-0.14%
2020/06/10	0	0.00	8	23.41	23.50	-8	26,541	-0.03%
2020/06/09	22	23.15	3	23.15	23.10	19	27,478	0.07%
2020/06/08	0	0.00	15	23.17	23.20	-15	28,057	-0.05%
2020/06/05	3	23.15	1	23.15	23.15	2	28,075	0.01%
2020/06/04	3	23.13	1.3	23.31	23.15	1.7	28,505	0.01%
2020/06/03	4.2	23.15	31	23.15	23.20	-26.8	28,829	-0.09%
2020/06/02	10	22.95	1.5	23.07	23.10	8.5	28,794	0.03%
2020/06/01	21	22.90	13	23.02	22.95	8	28,723	0.03%
2020/05/29	6	22.76	1.1	22.85	22.85	4.9	28,679	0.02%
2020/05/28	27	22.43	2	22.63	22.50	25	28,147	0.09%
2020/05/27	8	22.41	7	22.49	22.60	1	28,477	0.00%
2020/05/26	0	0.00	4	22.35	22.30	-4	28,564	-0.01%
2020/05/25	0	0.00	15	22.02	22.10	-15	28,663	-0.05%
2020/05/22	32	22.01	2	22.03	21.95	30	28,784	0.10%
2020/05/21	0.5	22.20	1	22.10	22.20	-0.5	28,738	0.00%
2020/05/20	21	22.10	42	22.05	22.10	-21	28,722	-0.07%
2020/05/19	0	0.00	4	22.08	22.10	-4	28,825	-0.01%
2020/05/18	17	21.84	1	21.85	21.80	16	28,773	0.06%
2020/05/15	2	21.83	0	0.00	21.80	2	28,813	0.01%
2020/05/14	1	21.90	0	0.00	21.90	1	28,788	0.00%
2020/05/13	5	21.95	0	0.00	21.95	5	28,675	0.02%
2020/05/11	3	22.03	12	22.06	22.00	-9	28,507	-0.03%
2020/05/08	25	21.85	0	0.00	21.75	25	28,415	0.09%
2020/05/07	11	21.79	10	21.75	21.75	1	28,399	0.00%
2020/05/06	3	21.70	0	0.00	21.65	3	28,314	0.01%
2020/05/05	14	21.81	0	0.00	21.80	14	28,213	0.05%
2020/05/04	0.4	21.90	2	21.65	21.65	-1.6	28,264	-0.01%
2020/04/30	26	22.06	6	22.11	22.05	20	28,054	0.07%
2020/04/29	12	21.70	3	21.42	21.65	9	27,876	0.03%
2020/04/28	40	21.23	9	21.24	21.30	31	27,816	0.11%
2020/04/27	5	20.97	7	21.05	21.00	-2	28,550	-0.01%
2020/04/24	16	20.66	42	20.50	20.60	-26	28,270	-0.09%
2020/04/23	5	19.92	3	20.20	19.95	2	27,791	0.01%
2020/04/22	11	19.94	0	0.00	19.95	11	27,573	0.04%
2020/04/21	10	20.23	0	0.00	20.10	10	27,350	0.04%
2020/04/20	1	20.85	0	0.00	20.85	1	27,149	0.00%
2020/04/17	8	21.16	8	21.38	21.00	0	27,172	0.00%
2020/04/16	11	21.05	10	21.00	21.10	1	26,963	0.00%
2020/04/15	3	21.07	15	21.08	21.20	-12	26,808	-0.04%
2020/04/14	10	20.85	4	20.65	21.00	6	26,794	0.02%
2020/04/13	1	20.40	0	0.00	20.35	1	26,476	0.00%
2020/04/10	1	20.55	11	20.55	20.60	-10	26,350	-0.04%
2020/04/09	3	19.97	7	20.11	20.15	-4	26,141	-0.02%
2020/04/08	11	19.72	15.1	19.93	19.95	-4.1	26,046	-0.02%
2020/04/07	19	19.82	0	0.00	19.75	19	25,842	0.07%
2020/04/06	2	19.50	40	19.65	19.50	-38	25,612	-0.15%
2020/04/01	6	19.51	0.7	19.65	19.50	5.3	25,371	0.02%
2020/03/31	9	19.59	1	19.55	19.65	8	25,177	0.03%
2020/03/30	48	19.68	15	19.75	19.60	33	24,766	0.13%
2020/03/27	2.1	19.81	21	19.78	19.85	-18.9	24,421	-0.08%
2020/03/26	49.9	19.48	41	19.25	19.45	8.9	23,970	0.04%
2020/03/25	16	19.48	86.2	19.55	19.50	-70.2	23,915	-0.29%
2020/03/24	8	18.69	3	18.77	18.60	5	23,630	0.02%
2020/03/23	6	17.89	0	0.00	17.95	6	23,369	0.03%
2020/03/20	29	18.48	11	18.59	18.65	18	23,198	0.08%
2020/03/19	47	17.56	15	17.64	17.25	32	22,229	0.14%
2020/03/18	36.1	19.17	20	19.27	19.05	16.1	20,736	0.08%
2020/03/17	19	19.41	65.9	19.53	19.45	-46.9	19,882	-0.24%
2020/03/16	69.4	20.46	38.1	20.33	20.10	31.3	18,962	0.17%
2020/03/13	36	20.32	38	20.32	21.15	-2	18,356	-0.01%
2020/03/12	51.7	21.88	11.1	21.73	21.80	40.5	17,142	0.24%
2020/03/11	16.1	22.62	16	22.71	22.65	0.1	16,380	0.00%
2020/03/10	29.4	22.37	24	22.37	22.60	5.4	16,170	0.03%
2020/03/09	18	22.71	0	0.00	22.70	18	15,642	0.12%
2020/03/06	0.3	23.40	0	0.00	23.25	0.3	15,037	0.00%
2020/03/04	6	23.34	0	0.00	23.50	6	14,668	0.04%
2020/03/03	3	23.40	0	0.00	23.50	3	14,488	0.02%
2020/03/02	13	23.22	2	23.35	23.20	11	14,264	0.08%
2020/02/27	2	23.68	0	0.00	23.70	2	14,559	0.01%
2020/02/26	1	23.75	0	0.00	23.90	1	14,324	0.01%
2020/02/25	1	23.85	2	23.90	24.00	-1	14,066	-0.01%
2020/02/24	3	24.10	2	24.10	24.10	1	13,918	0.01%
2020/02/21	1	24.40	15	24.55	24.40	-14	13,810	-0.10%
2020/02/20	0.2	24.60	0	0.00	24.50	0.2	13,714	0.00%
2020/02/19	2	24.55	10	24.55	24.60	-8	13,555	-0.06%
2020/02/18	1	24.40	91	24.21	24.40	-90	13,428	-0.67%
2020/02/17	1	24.05	0	0.00	24.20	1	13,343	0.01%
2020/02/14	2	24.15	85	24.05	24.10	-83	13,343	-0.62%
2020/02/12	1.2	24.02	3	24.00	24.00	-1.8	13,399	-0.01%
2020/02/10	1	23.90	36	23.92	24.05	-35	13,321	-0.26%
2020/02/07	2	24.08	0	0.00	24.10	2	13,408	0.01%
2020/02/06	1	24.05	4	24.05	24.15	-3	13,448	-0.02%
2020/02/05	3	23.85	10	23.90	23.80	-7	13,457	-0.05%
2020/02/04	1	23.55	45.4	23.46	23.55	-44.4	13,309	-0.33%
2020/02/03	4	23.21	25	23.09	23.45	-21	13,336	-0.16%
2020/01/31	5	23.60	1	23.60	23.60	4	13,143	0.03%
2020/01/30	18.3	23.59	38	23.51	23.50	-19.7	12,848	-0.15%
2020/01/20	1	24.55	6.1	24.51	24.55	-5.1	11,839	-0.04%
2020/01/17	3	24.10	9	24.18	24.35	-6	11,632	-0.05%
2020/01/14	0.6	24.00	45	23.96	24.00	-44.4	11,648	-0.38%
2020/01/13	2	23.65	8	23.83	23.90	-6	11,468	-0.05%
2020/01/10	0	0.00	30.5	23.55	23.60	-30.5	11,338	-0.27%
2020/01/09	0	0.00	2	23.40	23.50	-2	11,236	-0.02%
2020/01/08	3	23.27	23	23.42	23.25	-20	11,153	-0.18%
2020/01/07	1	23.55	1	23.55	23.55	0	10,817	0.00%
2020/01/06	5	23.70	0	0.00	23.70	5	10,787	0.05%
2020/01/03	0	0.00	20	23.78	23.85	-20	10,770	-0.19%
2020/01/02	0	0.00	5.1	23.70	23.70	-5.1	10,775	-0.05%
2019/12/31	3	23.78	0	0.00	23.70	3	10,678	0.03%
2019/12/30	0	0.00	0.3	23.95	23.95	-0.3	10,638	0.00%
2019/12/27	0	0.00	1	23.85	23.95	-1	10,620	-0.01%
2019/12/26	2	23.85	0	0.00	23.85	2	10,649	0.02%
2019/12/25	1	23.80	1	23.80	23.85	0	10,913	0.00%
2019/12/23	2	23.83	20	23.80	23.95	-18	11,246	-0.16%
2019/12/20	1	23.90	1	24.05	23.90	0	11,508	0.00%
2019/12/19	0	0.00	1	24.00	24.00	-1	11,463	-0.01%
2019/12/18	1	23.90	21	23.89	23.90	-20	11,314	-0.18%
2019/12/17	85	23.41	32	23.60	23.60	53	11,273	0.47%
2019/12/16	1.9	23.22	0	0.00	23.20	1.9	11,028	0.02%
2019/12/13	1	23.15	17	23.16	23.30	-16	11,039	-0.14%
2019/12/12	20	23.00	0	0.00	23.10	20	10,927	0.18%
2019/12/11	0	0.00	2	23.00	22.95	-2	10,866	-0.02%
2019/12/10	11	23.00	1	22.95	23.00	10	10,902	0.09%
2019/12/09	1	22.90	0	0.00	23.00	1	11,082	0.01%
2019/12/06	0	0.00	1	22.90	22.95	-1	11,363	-0.01%
2019/12/05	5	22.90	0	0.00	22.90	5	11,528	0.04%
2019/12/03	1	22.95	5	22.91	23.00	-4	11,580	-0.03%
2019/12/02	0	0.00	6	22.90	22.90	-6	11,616	-0.05%
2019/11/28	0	0.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/27	2	23.00	2	23.00	23.00	0	11,783	0.00%
2019/11/26	13	22.90	1	23.00	23.00	12	11,788	0.10%
2019/11/25	1	22.80	0	0.00	22.80	1	10,965	0.01%
2019/11/22	1	22.70	0	0.00	22.90	1	11,170	0.01%
2019/11/21	1	22.70	0	0.00	22.65	1	11,226	0.01%
2019/11/20	1	22.80	0	0.00	22.90	1	11,233	0.01%
2019/11/19	0	0.00	0	22.90	22.90	0	11,302	0.00%
2019/11/18	0	0.00	1	22.80	22.80	-1	11,331	-0.01%
2019/11/15	0.4	22.65	0	0.00	22.60	0.4	11,356	0.00%
2019/11/14	0	0.00	1.3	22.65	22.60	-1.3	11,438	-0.01%
2019/11/13	0	0.00	20	22.65	22.60	-20	11,539	-0.17%
2019/11/12	16	22.80	0	0.00	22.80	16	11,527	0.14%
2019/11/11	0	0.00	1	22.80	22.80	-1	11,606	-0.01%
2019/11/08	20	22.70	0	22.80	22.80	20	11,848	0.17%
2019/11/07	0	0.00	9	22.80	22.75	-9	12,405	-0.07%
2019/11/06	106	22.79	0.1	22.80	22.75	105.9	12,798	0.83%	大買/鉅額交易
2019/11/05	6	22.61	0	0.00	22.75	6	12,933	0.05%
2019/11/04	1	22.50	50	22.61	22.70	-49	13,020	-0.38%
2019/11/01	0.1	22.50	4	22.49	22.50	-3.9	13,185	-0.03%
2019/10/31	44	22.39	2	22.43	22.35	42	13,385	0.31%
2019/10/30	0	0.00	2	22.35	22.35	-2	13,344	-0.01%
2019/10/29	0	0.00	2	22.30	22.30	-2	13,517	-0.01%
2019/10/28	0	0.00	1	22.30	22.30	-1	13,625	-0.01%
2019/10/25	0.9	22.30	6.7	22.19	22.30	-5.8	13,741	-0.04%
2019/10/24	0	0.00	20	22.12	22.20	-20	13,792	-0.15%
2019/10/23	1	22.00	1	22.20	22.00	0	13,820	0.00%
2019/10/22	20.9	22.16	2	22.20	22.25	18.9	13,707	0.14%
2019/10/21	0	0.00	4	22.11	22.20	-4	13,680	-0.03%
2019/10/17	0	0.00	1	22.10	22.10	-1	13,774	-0.01%
2019/10/15	1	22.00	1.1	22.15	22.05	-0.1	13,859	0.00%
2019/10/14	0	0.00	2	21.95	22.05	-2	13,958	-0.01%
2019/10/09	1	21.85	0	0.00	21.85	1	13,990	0.01%
2019/10/08	1	22.00	12.4	21.97	22.10	-11.4	13,947	-0.08%
2019/10/04	0.5	22.05	0	0.00	22.00	0.5	14,101	0.00%
2019/10/03	0.1	22.00	0.1	22.00	21.80	0.1	14,166	0.00%
2019/09/27	0	0.00	0.1	21.95	21.80	-0.1	13,955	0.00%
2019/09/26	1	21.95	0	0.00	21.95	1	13,866	0.01%
2019/09/25	1	21.90	0	0.00	22.10	1	13,860	0.01%
2019/09/23	1	22.40	0	0.00	22.20	1	13,511	0.01%
2019/09/20	1	22.40	0	0.00	22.40	1	13,608	0.01%
2019/09/19	0.5	22.35	0	22.35	22.25	0.5	13,402	0.00%
2019/09/18	1	22.15	5.3	22.16	22.25	-4.3	13,475	-0.03%
2019/09/17	0	0.00	6	22.17	22.20	-6	13,455	-0.04%
2019/09/16	3	22.05	0	0.00	22.10	3	13,651	0.02%
2019/09/11	2	21.98	16	21.98	22.00	-14	13,909	-0.10%
2019/09/10	1	21.90	2	21.95	22.00	-1	13,768	-0.01%
2019/09/09	2	21.53	1	21.65	21.65	1	13,534	0.01%
2019/09/06	0	0.00	2	21.45	21.55	-2	13,409	-0.01%
2019/09/05	0.1	21.55	4	21.45	21.50	-3.9	13,401	-0.03%
2019/09/04	4	21.35	1	21.35	21.45	3	13,652	0.02%
2019/09/03	0	0.00	10	21.41	21.35	-10	13,704	-0.07%
2019/09/02	2	21.45	0	0.00	21.50	2	13,908	0.01%
2019/08/30	1	21.30	1	21.45	21.50	0	14,109	0.00%
2019/08/29	0	0.00	45	21.22	21.20	-45	14,016	-0.32%
2019/08/28	2	21.25	0	0.00	21.20	2	14,105	0.01%
2019/08/27	11	21.16	0	0.00	21.25	11	14,236	0.08%
2019/08/23	0	0.00	15	21.45	21.45	-15	14,436	-0.10%
2019/08/21	3	21.20	0	0.00	21.15	3	14,802	0.02%
2019/08/20	1	21.35	0	0.00	21.30	1	14,756	0.01%
2019/08/19	2	21.33	0	0.00	21.35	2	14,771	0.01%
2019/08/16	2	21.00	0	0.00	21.25	2	14,775	0.01%
2019/08/15	1	21.05	20	21.05	21.15	-19	14,743	-0.13%
2019/08/14	8	21.24	0	0.00	21.20	8	14,896	0.05%
2019/08/13	9	21.19	0	0.00	21.15	9	14,958	0.06%
2019/08/12	27	21.45	0	0.00	21.55	27	14,659	0.18%
2019/08/08	0	0.00	11	22.70	22.80	-11	14,130	-0.08%
2019/08/07	21.4	22.73	0	22.80	22.70	21.4	13,781	0.16%
2019/08/06	7	22.90	0	0.00	22.80	7	13,633	0.05%
2019/08/05	4	22.98	0	0.00	23.00	4	13,534	0.03%
2019/08/02	6	22.87	3	22.85	22.95	3	13,376	0.02%
2019/08/01	38.1	23.12	0	0.00	23.10	38.1	13,283	0.29%
2019/07/31	2	23.13	5.5	23.25	23.40	-3.5	13,181	-0.03%
2019/07/29	2	23.10	2	23.15	23.10	0	12,951	0.00%
2019/07/26	10	23.15	0	0.00	23.10	10	13,022	0.08%
2019/07/24	3	23.05	0	0.00	23.10	3	13,494	0.02%
2019/07/22	0	0.00	13.2	23.15	23.10	-13.2	13,645	-0.10%
2019/07/18	0	0.00	0.2	23.05	23.05	-0.2	13,691	0.00%
2019/07/17	8	22.88	2	22.90	23.10	6	13,705	0.04%
2019/07/16	5	22.95	0	0.00	23.00	5	13,557	0.04%
2019/07/12	0.4	22.85	0	0.00	22.85	0.4	13,699	0.00%
2019/07/11	0	0.00	1	22.90	22.90	-1	13,821	-0.01%
2019/07/10	0	0.00	2	22.80	22.85	-2	13,815	-0.01%
2019/07/09	5	22.75	0	0.00	22.70	5	13,823	0.04%
2019/07/08	0	0.00	2	22.75	22.75	-2	13,857	-0.01%
2019/07/04	1	22.75	0	0.00	22.80	1	14,021	0.01%
2019/07/02	1	22.75	7	22.65	22.80	-6	14,214	-0.04%
2019/07/01	4	22.76	0	0.00	22.75	4	14,227	0.03%
2019/06/28	2	22.80	10.8	22.70	22.80	-8.8	14,211	-0.06%
2019/06/26	0.8	22.70	0.1	22.70	22.70	0.7	14,310	0.00%
2019/06/25	1	22.70	4.2	22.70	22.70	-3.3	14,438	-0.02%
2019/06/24	0	0.00	15	22.55	22.70	-15	14,435	-0.10%
2019/06/19	0	0.00	11	22.70	22.70	-11	14,359	-0.08%
2019/06/14	0	0.00	29	22.20	22.20	-29	14,344	-0.20%
2019/06/12	23	21.82	0	0.00	21.95	23	14,568	0.16%
2019/06/11	0.4	22.30	4	22.45	22.25	-3.6	14,295	-0.03%
2019/06/10	1	22.70	0	0.00	22.75	1	14,171	0.01%
2019/06/06	1	22.65	2	22.65	22.70	-1	14,044	-0.01%
2019/06/05	0	0.00	2	22.60	22.50	-2	13,920	-0.01%
2019/05/31	1	22.25	5	22.48	22.60	-4	13,666	-0.03%
2019/05/30	0	0.00	2	22.40	22.45	-2	13,369	-0.01%
2019/05/29	0	0.00	3	22.25	22.30	-3	13,525	-0.02%
2019/05/28	0	0.00	3	22.20	22.20	-3	13,567	-0.02%
2019/05/27	2	22.10	2	22.10	22.15	0	13,278	0.00%
2019/05/24	0	0.00	30.1	22.05	22.10	-30.1	13,360	-0.22%
2019/05/23	0	0.00	3	21.92	21.90	-3	13,387	-0.02%
2019/05/21	5	22.05	40	22.13	22.20	-35	13,414	-0.26%
2019/05/20	0	0.00	21	21.89	21.85	-21	13,181	-0.16%
2019/05/17	1	21.55	0	0.00	21.55	1	13,055	0.01%
2019/05/16	1	21.50	0	0.00	21.50	1	13,093	0.01%
2019/05/15	0	0.00	3	21.55	21.50	-3	13,179	-0.02%
2019/05/14	24	21.40	0	0.00	21.40	24	13,298	0.18%
2019/05/13	0	0.00	8	21.61	21.50	-8	13,300	-0.06%
2019/05/10	0	0.00	13	21.65	21.60	-13	13,452	-0.10%
2019/05/09	0	0.00	8	21.79	21.70	-8	13,437	-0.06%
2019/05/08	0	0.00	2	21.90	21.90	-2	13,381	-0.01%
2019/05/06	2	21.80	2	21.75	21.80	0	13,447	0.00%
2019/05/03	0	0.00	3.1	22.03	22.00	-3.1	13,361	-0.02%
2019/05/02	10	22.10	3	22.10	22.00	7	13,187	0.05%
2019/04/30	21	21.95	16	22.03	22.05	5	12,997	0.04%
2019/04/29	1	21.80	16	21.82	21.90	-15	12,813	-0.12%
2019/04/25	10.5	21.55	14.6	21.55	21.60	-4.1	12,795	-0.03%
2019/04/24	10	21.50	0	0.00	21.50	10	12,837	0.08%
2019/04/19	0	0.00	2	21.45	21.55	-2	13,184	-0.02%
2019/04/18	1	21.30	0	0.00	21.35	1	13,089	0.01%
2019/04/17	0	0.00	8.8	21.29	21.35	-8.8	13,227	-0.07%
2019/04/16	4	21.30	0	0.00	21.30	4	13,163	0.03%
2019/04/15	1	21.30	0	0.00	21.30	1	13,179	0.01%
2019/04/12	1	21.25	0	0.00	21.30	1	13,147	0.01%
2019/04/11	30	21.30	2	21.30	21.30	28	13,060	0.21%
2019/04/10	2	21.25	6.2	21.21	21.30	-4.2	13,026	-0.03%
2019/04/08	26	21.15	0	0.00	21.15	26	12,939	0.20%
2019/04/03	0	0.00	2	21.15	21.20	-2	12,791	-0.02%
2019/04/02	0	0.00	5	21.10	21.10	-5	12,674	-0.04%
2019/04/01	0	0.00	7	21.14	21.10	-7	12,738	-0.05%
2019/03/29	10	21.05	0	0.00	21.10	10	12,527	0.08%
2019/03/28	0	0.00	1	21.00	21.05	-1	12,396	-0.01%
2019/03/27	0	0.00	2	21.00	21.10	-2	12,282	-0.02%
2019/03/25	4	20.93	0	0.00	20.90	4	12,408	0.03%
2019/03/22	10	21.10	0	0.00	21.10	10	12,398	0.08%
2019/03/21	1	21.00	5	21.00	21.10	-4	12,367	-0.03%
2019/03/20	0	0.00	1.1	21.10	21.10	-1.1	12,349	-0.01%
2019/03/19	2	21.03	4	21.05	21.00	-2	12,260	-0.02%
2019/03/18	0	0.00	3	20.97	21.00	-3	12,225	-0.02%
2019/03/15	1	20.85	0	0.00	20.85	1	12,204	0.01%
2019/03/14	4	21.00	3.1	21.00	20.95	0.9	12,020	0.01%
2019/03/13	16	20.90	0	0.00	21.00	16	12,131	0.13%
2019/03/12	0	0.00	4	20.95	21.00	-4	12,198	-0.03%
2019/03/11	2	20.80	0	0.00	20.80	2	12,255	0.02%
2019/03/08	1	20.85	0	0.00	20.85	1	12,463	0.01%
2019/03/07	1	20.85	0	0.00	20.95	1	13,755	0.01%
2019/03/06	0	0.00	3	20.90	20.90	-3	13,759	-0.02%
2019/03/05	2	20.80	0	0.00	20.80	2	13,811	0.01%
2019/03/04	4	20.68	7	20.90	20.95	-3	13,833	-0.02%
2019/02/27	20	20.85	2	20.85	20.80	18	13,662	0.13%
2019/02/26	20	20.75	10	20.80	20.80	10	13,556	0.07%
2019/02/25	5	20.75	5	20.80	20.80	0	13,491	0.00%
2019/02/22	1	20.65	10.3	20.66	20.80	-9.3	13,473	-0.07%
2019/02/21	10	20.60	4	20.66	20.70	6	13,426	0.04%
2019/02/19	3	20.60	0	0.00	20.55	3	13,330	0.02%
2019/02/14	3	20.63	3	20.68	20.60	0	13,277	0.00%
2019/02/13	2	20.60	3	20.65	20.60	-1	13,139	-0.01%
2019/02/12	0	0.00	5	20.60	20.60	-5	12,983	-0.04%
2019/02/11	3	20.40	0	0.00	20.40	3	13,010	0.02%
2019/01/30	1	20.40	5	20.35	20.40	-4	12,914	-0.03%
2019/01/28	1	20.30	1	20.30	20.30	0	12,742	0.00%
2019/01/25	0	0.00	63	20.27	20.25	-63	12,709	-0.50%
2019/01/24	3	20.12	0	0.00	20.20	3	12,642	0.02%
2019/01/23	1	20.10	0	0.00	20.10	1	12,812	0.01%
2019/01/22	1	20.05	10	20.25	20.25	-9	12,967	-0.07%
2019/01/21	0	0.00	20	20.23	20.15	-20	12,872	-0.16%
2019/01/17	2	19.98	0	0.00	20.05	2	13,148	0.02%
2019/01/16	10	20.00	1	20.05	20.00	9	13,252	0.07%
2019/01/15	2	20.05	2	20.05	20.15	0	13,330	0.00%
2019/01/14	1	20.20	0	0.00	20.20	1	13,072	0.01%
2019/01/11	0	0.00	6	20.20	20.20	-6	13,167	-0.05%
2019/01/10	0	0.00	2	20.20	20.20	-2	13,134	-0.02%
2019/01/09	0.1	20.20	17	20.14	20.20	-16.9	13,208	-0.13%
2019/01/08	1	19.90	0	0.00	19.95	1	13,166	0.01%
2019/01/04	12	19.80	0	0.00	19.85	12	13,757	0.09%
2019/01/02	1	19.75	0	19.90	19.80	1	14,784	0.01%
2018/12/27	1	19.75	0	0.00	19.85	1	15,072	0.01%
2018/12/26	0	0.00	2	19.70	19.70	-2	15,158	-0.01%
2018/12/25	2	19.65	0	0.00	19.65	2	15,243	0.01%
2018/12/24	2	19.65	1	19.70	19.80	1	15,418	0.01%
2018/12/22	2	19.75	25	19.75	19.70	-23	15,400	-0.15%
2018/12/21	5	19.79	0	0.00	19.75	5	15,610	0.03%
2018/12/20	1	19.80	0	0.00	19.90	1	15,670	0.01%
2018/12/19	1	19.70	0	0.00	19.90	1	15,710	0.01%
2018/12/18	4	19.73	0	0.00	19.80	4	15,626	0.03%
2018/12/17	2	19.83	0	0.00	19.85	2	15,797	0.01%
2018/12/12	8	19.80	0	0.00	19.75	8	15,670	0.05%
2018/12/11	11	19.73	0	0.00	19.75	11	15,534	0.07%
2018/12/10	3	19.77	2	19.80	19.75	1	15,478	0.01%
2018/12/07	3	19.87	0	0.00	19.85	3	15,470	0.02%
2018/12/06	1	19.85	48	19.87	19.90	-47	15,479	-0.30%
2018/12/05	2	19.93	0	0.00	19.95	2	15,370	0.01%
2018/12/04	3	20.02	0	0.00	20.00	3	15,341	0.02%
2018/11/30	8	20.05	3	20.35	19.95	5	14,999	0.03%
2018/11/29	1	20.25	0	0.00	20.20	1	13,787	0.01%
2018/11/28	3	20.20	0	0.00	20.25	3	13,781	0.02%
2018/11/27	2	20.10	0	20.35	20.35	2	13,689	0.01%
2018/11/26	1	20.25	6	20.30	20.20	-5	13,754	-0.04%
2018/11/23	0	0.00	10	20.28	20.30	-10	13,674	-0.07%
2018/11/22	0	0.00	10	20.31	20.35	-10	13,672	-0.07%
2018/11/19	0	0.00	3	20.45	20.45	-3	13,610	-0.02%
2018/11/16	0	0.00	18	20.36	20.40	-18	13,653	-0.13%
2018/11/15	1	20.25	2	20.30	20.30	-1	13,690	-0.01%
2018/11/14	2	20.10	7	20.26	20.40	-5	13,744	-0.04%
2018/11/13	6	19.91	44	20.15	20.00	-38	13,770	-0.28%
2018/11/12	0	0.00	4	20.20	20.20	-4	13,651	-0.03%
2018/11/09	5	20.30	8	20.30	20.25	-3	13,745	-0.02%
2018/11/08	2	20.10	1	20.25	20.30	1	13,805	0.01%
2018/11/07	13.2	20.00	0	0.00	20.00	13.2	13,680	0.10%
2018/11/06	0.5	19.90	2	19.85	19.85	-1.5	13,744	-0.01%
2018/11/02	0	0.00	100	19.45	19.65	-100	15,174	-0.66%
2018/11/01	3	19.45	0	0.00	19.40	3	15,487	0.02%
2018/10/31	2	19.50	1	19.55	19.55	1	15,679	0.01%
2018/10/30	2	19.33	0	0.00	19.40	2	15,741	0.01%
2018/10/29	6	19.37	0	0.00	19.40	6	15,706	0.04%
2018/10/26	96	19.40	0	0.00	19.50	96	15,824	0.61%
2018/10/25	7	19.29	1	19.40	19.40	6	15,814	0.04%
2018/10/24	14	19.48	26	19.40	19.50	-12	15,712	-0.08%
2018/10/23	52	19.66	4	19.65	19.60	48	15,663	0.31%
2018/10/22	18	19.75	0	0.00	19.90	18	15,776	0.11%
2018/10/19	16	19.71	0	0.00	19.85	16	15,905	0.10%
2018/10/18	9	19.78	2	19.75	19.80	7	15,881	0.04%
2018/10/17	17	19.82	29	19.84	19.75	-12	15,910	-0.08%
2018/10/16	18	19.83	0	0.00	19.80	18	15,759	0.11%
2018/10/15	11	19.89	0	0.00	19.80	11	15,581	0.07%
2018/10/12	27	19.86	1	20.10	20.10	26	15,337	0.17%
2018/10/11	28	20.04	41	20.05	19.95	-13	14,895	-0.09%
2018/10/08	6	20.40	8	20.58	20.50	-2	13,803	-0.01%
2018/10/05	9.1	20.41	0	0.00	20.40	9.1	13,606	0.07%
2018/10/04	5	20.45	0	0.00	20.50	5	13,384	0.04%
2018/10/03	3	20.57	0	0.00	20.55	3	13,224	0.02%
2018/10/02	6	20.67	0	0.00	20.60	6	13,181	0.05%
2018/10/01	3	20.80	0	20.95	20.85	3	13,018	0.02%
2018/09/28	13	20.78	6	20.89	20.80	7	13,046	0.05%
2018/09/27	1.6	20.87	9.6	20.81	20.95	-8	12,889	-0.06%
2018/09/26	2	20.80	0	0.00	20.80	2	12,705	0.02%
2018/09/25	0	0.00	28	20.71	20.80	-28	12,703	-0.22%
2018/09/21	4	20.69	0	0.00	20.70	4	12,669	0.03%
2018/09/20	0	0.00	1	20.60	20.60	-1	12,513	-0.01%
2018/09/19	2	20.50	8.1	20.50	20.55	-6.1	12,606	-0.05%
2018/09/14	5	20.45	0	0.00	20.45	5	12,890	0.04%
2018/09/12	0	0.00	1	20.40	20.40	-1	13,026	-0.01%
2018/09/11	0	0.00	3	20.30	20.40	-3	13,095	-0.02%
2018/09/10	2	20.40	253	20.35	20.35	-251	13,387	-1.87%	大賣/鉅額交易
2018/09/07	1	20.40	1	20.40	20.40	0	13,665	0.00%
2018/09/06	1	20.35	11	20.38	20.50	-10	13,713	-0.07%
2018/09/05	8	20.36	0	0.00	20.35	8	13,747	0.06%
2018/08/31	0	0.00	62	20.41	20.55	-62	13,770	-0.45%
2018/08/30	0	0.00	31	20.40	20.40	-31	13,775	-0.23%
2018/08/28	0	0.00	0.1	20.45	20.45	-0.1	13,931	0.00%
2018/08/27	0	0.00	1	20.35	20.35	-1	13,980	-0.01%
2018/08/23	24	20.49	0	0.00	20.55	24	15,122	0.16%
2018/08/21	15	20.43	0	0.00	20.45	15	15,264	0.10%
2018/08/20	2.5	20.28	1	20.30	20.35	1.5	15,243	0.01%
2018/08/17	6	20.30	1	20.30	20.25	5	15,218	0.03%
2018/08/16	3	20.17	0	0.00	20.15	3	15,237	0.02%
2018/08/15	15	20.28	0	0.00	20.20	15	15,188	0.10%
2018/08/14	17.3	20.32	1	20.35	20.35	16.3	15,051	0.11%
2018/08/13	23	20.36	0	0.00	20.40	23	15,029	0.15%
2018/08/10	20	20.52	1	20.50	20.50	19	14,979	0.13%
2018/08/09	4.1	21.31	0	0.00	21.35	4.1	14,262	0.03%
2018/08/08	3.9	21.26	0	0.00	21.30	3.9	13,596	0.03%
2018/08/07	0	0.00	1	21.20	21.25	-1	13,425	-0.01%
2018/08/02	3	20.97	0	0.00	20.95	3	13,076	0.02%
2018/08/01	5	21.05	3	21.05	21.05	2	12,969	0.02%
2018/07/30	0	0.00	7	20.99	21.00	-7	12,737	-0.05%
2018/07/27	0	0.00	1	21.00	21.00	-1	12,644	-0.01%
2018/07/25	0	0.00	3	20.85	20.80	-3	12,412	-0.02%
2018/07/24	2	20.75	0	0.00	20.85	2	12,438	0.02%
2018/07/19	0	0.00	1	20.75	20.60	-1	12,655	-0.01%
2018/07/18	0	0.00	13	20.71	20.75	-13	12,722	-0.10%
2018/07/16	0	0.00	1	20.70	20.60	-1	12,769	-0.01%
2018/07/11	1	20.40	0	0.00	20.40	1	12,950	0.01%
2018/07/10	0	0.00	20	20.40	20.50	-20	12,983	-0.15%
2018/07/06	8	20.22	1	20.20	20.25	7	13,005	0.05%
2018/07/05	2	20.25	0	0.00	20.20	2	12,962	0.02%
2018/07/04	2	20.28	0	0.00	20.30	2	13,016	0.02%
2018/07/03	2	20.25	0	0.00	20.20	2	13,139	0.02%
2018/06/28	1	20.30	14	20.35	20.35	-13	12,928	-0.10%
2018/06/27	6	20.39	0	0.00	20.35	6	12,830	0.05%
2018/06/26	6	20.38	0	0.00	20.35	6	12,851	0.05%
2018/06/22	1	20.60	1	20.60	20.65	0	12,807	0.00%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/19	30	20.46	0.2	20.55	20.40	29.8	12,743	0.23%
2018/06/15	2	20.70	0	0.00	20.70	2	12,463	0.02%
2018/06/14	1	20.75	8	20.85	20.70	-7	12,164	-0.06%
2018/06/13	1	20.90	0	0.00	20.90	1	12,149	0.01%
2018/06/11	0	0.00	1	21.10	21.10	-1	12,523	-0.01%
2018/06/06	0	0.00	8	20.99	21.00	-8	12,734	-0.06%
2018/06/05	6	20.87	1	20.85	20.90	5	12,607	0.04%
2018/05/31	4	20.35	0	0.00	20.35	4	12,429	0.03%
2018/05/30	6	20.65	0.6	20.65	20.55	5.4	11,583	0.05%
2018/05/25	1	20.80	0	0.00	20.85	1	11,844	0.01%
2018/05/23	2	20.60	0	0.00	20.60	2	12,047	0.02%
2018/05/18	10.4	20.70	13	20.75	20.80	-2.6	12,497	-0.02%
2018/05/17	7.5	20.68	0	0.00	20.65	7.5	12,745	0.06%
2018/05/16	10	20.70	3	20.65	20.65	7	12,786	0.05%
2018/05/15	2	20.70	29	20.65	20.55	-27	13,080	-0.21%
2018/05/14	2	20.60	13	20.60	20.70	-11	13,806	-0.08%
2018/05/09	3	20.30	0	0.00	20.30	3	13,841	0.02%
2018/05/08	0	0.00	1	20.35	20.35	-1	13,913	-0.01%
2018/05/07	2	20.30	1	20.35	20.30	1	13,992	0.01%
2018/05/04	3	20.33	0	0.00	20.30	3	13,988	0.02%
2018/05/03	2	20.45	0	0.00	20.40	2	13,969	0.01%
2018/05/02	1	20.35	0	0.00	20.45	1	14,052	0.01%
2018/04/27	0.1	20.45	0	0.00	20.45	0.1	14,028	0.00%
2018/04/25	2	20.43	0	0.00	20.50	2	13,979	0.01%
2018/04/24	1	20.40	0	0.00	20.50	1	14,070	0.01%
2018/04/23	0.9	20.50	1	20.45	20.50	-0.1	14,225	0.00%
2018/04/20	0	0.00	1	20.40	20.40	-1	14,265	-0.01%
2018/04/19	1	20.25	2	20.25	20.40	-1	14,392	-0.01%
2018/04/17	6	20.21	0	0.00	20.25	6	14,531	0.04%
2018/04/16	0	0.00	0.5	20.30	20.25	-0.5	14,616	0.00%
2018/04/13	2	20.30	0	0.00	20.30	2	14,736	0.01%
2018/04/12	3	20.30	2	20.30	20.35	1	14,991	0.01%
2018/04/11	0	0.00	1.2	20.31	20.30	-1.2	15,149	-0.01%
2018/04/10	0	0.00	3	20.25	20.30	-3	15,179	-0.02%
2018/04/09	0	0.00	6	20.15	20.20	-6	15,205	-0.04%
2018/04/03	11	20.25	0	0.00	20.20	11	15,129	0.07%
2018/04/02	1	20.25	0	0.00	20.25	1	15,180	0.01%
2018/03/31	4	20.25	0	20.30	20.30	4	15,155	0.03%
2018/03/29	1	20.20	0	0.00	20.25	1	15,097	0.01%
2018/03/28	0	0.00	1	20.20	20.20	-1	14,917	-0.01%
2018/03/27	1	20.15	1	20.20	20.20	0	14,848	0.00%
2018/03/26	2	20.00	0	0.00	20.05	2	14,743	0.01%
2018/03/23	6.4	20.04	16	20.00	20.05	-9.6	14,680	-0.07%
2018/03/22	6	20.09	23	20.08	20.15	-17	14,604	-0.12%
2018/03/21	0	0.00	5	20.10	20.10	-5	14,523	-0.03%
2018/03/20	2	20.15	0	0.00	20.10	2	14,697	0.01%
2018/03/19	6	20.20	10.1	20.20	20.20	-4.1	14,759	-0.03%
2018/03/16	2	20.15	3	20.20	20.15	-1	14,755	-0.01%
2018/03/14	0	0.00	7.6	20.15	20.15	-7.6	14,458	-0.05%
2018/03/13	2	20.13	1	20.15	20.15	1	14,528	0.01%
2018/03/12	5	20.00	9.1	20.00	20.05	-4.1	14,424	-0.03%
2018/03/09	6	19.96	0	0.00	20.00	6	14,647	0.04%
2018/03/08	0	0.00	52	19.92	19.90	-52	14,711	-0.35%
2018/03/07	2	19.85	0	0.00	19.85	2	14,827	0.01%
2018/03/05	1	19.80	70	19.90	19.80	-69	15,202	-0.45%
2018/03/02	0	0.00	35	19.77	19.80	-35	15,164	-0.23%
2018/03/01	10	19.98	9	20.05	19.95	1	15,094	0.01%
2018/02/27	10	20.10	0	0.00	20.00	10	15,014	0.07%
2018/02/26	2	20.05	6	20.04	20.10	-4	14,821	-0.03%
2018/02/23	32	19.96	0	0.00	19.90	32	14,730	0.22%
2018/02/22	5	19.75	0	0.00	19.85	5	14,828	0.03%
2018/02/21	5	19.70	0.1	19.90	19.75	4.9	14,934	0.03%
2018/02/12	1	19.50	0	0.00	19.45	1	14,828	0.01%
2018/02/09	0	0.00	3	19.50	19.45	-3	14,731	-0.02%
2018/02/08	2	19.65	11	19.65	19.70	-9	14,738	-0.06%
2018/02/07	14	19.70	0	0.00	19.65	14	14,846	0.09%
2018/02/06	92	19.73	39	19.62	19.50	53	14,673	0.36%
2018/02/05	3	19.98	0	0.00	20.10	3	13,880	0.02%
2018/01/31	1	20.00	0	0.00	20.15	1	13,795	0.01%
2018/01/30	0	0.00	23	20.15	20.05	-23	13,776	-0.17%
2018/01/29	0	0.00	1	20.10	20.20	-1	13,903	-0.01%
2018/01/26	0	0.00	1	20.10	20.05	-1	14,056	-0.01%
2018/01/25	0	0.00	3	20.07	20.10	-3	14,021	-0.02%
2018/01/24	0	0.00	4	19.95	20.00	-4	14,001	-0.03%
2018/01/22	0	0.00	0.1	20.00	20.00	-0.1	14,205	0.00%
2018/01/18	3	20.00	5	20.05	20.05	-2	15,315	-0.01%
2018/01/17	1	19.95	0	0.00	20.05	1	15,281	0.01%
2018/01/16	1	19.95	0	0.00	20.00	1	15,215	0.01%
2018/01/15	1	19.90	11.1	19.95	20.00	-10.1	15,109	-0.07%
2018/01/12	4	19.81	0	0.00	19.85	4	15,158	0.03%
2018/01/11	1	19.80	0	19.85	19.85	1	15,111	0.01%
2018/01/10	0	0.00	3.3	19.80	19.85	-3.3	15,259	-0.02%
2018/01/09	0	0.00	6.9	19.85	19.85	-6.9	15,173	-0.05%
2018/01/08	17	19.87	44	19.86	19.85	-27	15,307	-0.18%
2018/01/05	0	0.00	44	19.60	19.70	-44	15,164	-0.29%
2018/01/03	0	0.00	0.3	19.55	19.55	-0.3	15,580	0.00%
2018/01/02	1	19.50	0	0.00	19.55	1	15,625	0.01%