第一金 (2892)-元大-金門券商分點個股進出

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
27.70
漲跌
▼0.40
漲幅
-1.42%
成交量
10,141張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－元大-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門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
2024/12/11	0	0.00	1	27.95	27.70	-1	18,466	-0.01%
2024/12/10	0	0.00	2.1	27.95	28.10	-2.1	18,523	-0.01%
2024/12/09	0.4	28.00	0	0.00	28.10	0.4	18,672	0.00%
2024/12/06	0.2	27.90	0	0.00	28.00	0.2	18,715	0.00%
2024/12/05	0	0.00	0.1	27.90	28.00	-0.1	18,702	0.00%
2024/12/04	0	0.00	3	27.82	27.85	-3	18,648	-0.02%
2024/12/03	0	0.00	1	27.60	27.75	-1	18,884	-0.01%
2024/11/27	0	0.00	0	27.80	27.50	0	18,502	0.00%
2024/11/26	0	0.00	0.6	27.75	27.65	-0.6	18,363	0.00%
2024/11/25	1.6	27.73	0	0.00	27.85	1.6	18,333	0.01%
2024/11/19	0	0.00	42.2	27.85	27.95	-42.2	17,178	-0.25%
2024/11/18	0	0.00	1	27.60	27.65	-1	16,318	-0.01%
2024/11/15	0	0.00	2.1	27.19	27.30	-2.1	15,690	-0.01%
2024/11/14	2	26.35	0	0.00	26.20	2	15,041	0.01%
2024/11/13	1.2	26.41	0	0.00	26.60	1.2	14,887	0.01%
2024/11/11	1	26.70	0	0.00	26.75	1	14,234	0.01%
2024/11/08	0.1	26.95	0	0.00	26.80	0.1	14,328	0.00%
2024/11/07	4	26.84	0	0.00	26.80	4	14,622	0.03%
2024/11/06	0	27.05	1	27.05	26.90	-1	15,006	-0.01%
2024/11/05	0	27.10	0	0.00	27.10	0	15,478	0.00%
2024/11/04	0	27.10	0.1	27.10	27.10	-0.1	15,955	0.00%
2024/11/01	0	26.95	2	26.75	27.00	-2	16,582	-0.01%
2024/10/30	0	27.10	3	27.15	27.15	-3	16,516	-0.02%
2024/10/29	0.9	27.00	0	0.00	27.10	0.9	16,598	0.01%
2024/10/28	0	27.25	0	0.00	27.35	0	16,654	0.00%
2024/10/25	0	27.30	0	0.00	27.35	0	16,774	0.00%
2024/10/24	0	27.15	0	0.00	27.25	0	17,001	0.00%
2024/10/23	0	27.25	0	0.00	27.15	0	17,176	0.00%
2024/10/22	0	27.30	0	0.00	27.50	0	17,223	0.00%
2024/10/21	0	27.30	2	27.45	27.25	-2	17,241	-0.01%
2024/10/18	0	0.00	1	27.55	27.60	-1	17,317	-0.01%
2024/10/17	0	27.10	0	0.00	27.15	0	17,415	0.00%
2024/10/16	2.5	27.07	0	0.00	27.05	2.5	17,461	0.01%
2024/10/15	0	27.15	1.2	27.12	27.35	-1.2	17,420	-0.01%
2024/10/14	0	27.00	1	27.00	26.90	-1	17,329	-0.01%
2024/10/11	2	26.85	0.1	26.95	26.85	1.9	17,427	0.01%
2024/10/09	1	26.80	0	0.00	26.80	1	17,567	0.01%
2024/10/08	1.1	26.81	0.1	27.00	26.95	1	17,498	0.01%
2024/10/04	2	27.10	0	0.00	27.20	2	17,263	0.01%
2024/09/27	0	27.75	0	0.00	27.80	0	17,158	0.00%
2024/09/26	1	27.70	0	0.00	27.80	1	17,137	0.01%
2024/09/25	0.6	27.60	0	0.00	27.70	0.6	17,052	0.00%
2024/09/24	0.1	27.35	0	0.00	27.55	0.1	17,032	0.00%
2024/09/23	7.1	27.25	0	0.00	27.35	7.1	17,044	0.04%
2024/09/20	1	27.35	0	27.40	27.30	1	17,054	0.01%
2024/09/19	0	27.25	5	27.25	27.20	-5	16,754	-0.03%
2024/09/18	5.3	27.25	8	27.20	27.15	-2.7	16,790	-0.02%
2024/09/16	0.1	27.25	0	0.00	27.35	0.1	17,042	0.00%
2024/09/13	1.1	27.35	0	0.00	27.25	1.1	17,124	0.01%
2024/09/12	0.1	27.20	1.1	27.25	27.40	-1.1	17,232	-0.01%
2024/09/11	2.1	27.00	0	0.00	27.00	2.1	17,138	0.01%
2024/09/10	0	27.25	0	0.00	27.30	0	17,075	0.00%
2024/09/09	1.3	26.69	0	0.00	26.95	1.3	16,874	0.01%
2024/09/06	1.1	26.80	0	0.00	27.05	1.1	16,808	0.01%
2024/09/05	0.1	26.95	0	0.00	26.85	0.1	16,817	0.00%
2024/09/04	1.5	26.70	0	0.00	26.70	1.5	16,875	0.01%
2024/09/03	1.1	27.06	0	0.00	26.95	1.1	16,686	0.01%
2024/09/02	6.1	27.27	0	0.00	27.20	6.1	16,748	0.04%
2024/08/30	0	27.20	0	0.00	27.25	0	16,856	0.00%
2024/08/29	1	27.05	0	0.00	27.05	1	16,741	0.01%
2024/08/28	0	27.15	0	0.00	27.20	0	16,786	0.00%
2024/08/27	0	27.20	2	27.20	27.15	-2	17,616	-0.01%
2024/08/26	0	0.00	1.1	27.45	27.45	-1.1	17,847	-0.01%
2024/08/23	0	27.20	0	0.00	27.10	0	18,180	0.00%
2024/08/22	0	27.20	0	0.00	27.25	0	18,239	0.00%
2024/08/21	0	27.10	1	27.15	27.20	-1	18,507	-0.01%
2024/08/20	0	27.05	0	0.00	27.15	0	18,753	0.00%
2024/08/19	10	26.90	0	0.00	26.85	10	19,222	0.05%
2024/08/16	2	26.95	0	26.95	26.85	2	19,506	0.01%
2024/08/15	4.1	26.82	0	0.00	26.55	4.1	19,929	0.02%
2024/08/14	0	27.00	0	0.00	27.00	0	20,630	0.00%
2024/08/13	0	27.00	0	0.00	26.80	0	21,049	0.00%
2024/08/12	2.5	27.12	0	0.00	27.00	2.5	21,062	0.01%
2024/08/09	1.6	26.95	0	0.00	26.85	1.6	21,000	0.01%
2024/08/08	10.1	26.48	2	26.55	26.40	8.1	20,644	0.04%
2024/08/07	6	28.29	0	0.00	28.25	6	20,144	0.03%
2024/08/06	30.7	28.37	0	0.00	28.20	30.7	19,803	0.15%
2024/08/05	2.1	27.79	0	0.00	28.05	2.1	19,387	0.01%
2024/08/02	1.3	29.17	1	29.10	29.10	0.3	18,926	0.00%
2024/07/30	10	29.23	88.1	29.10	29.35	-78.1	18,731	-0.42%
2024/07/29	0	0.00	100	29.40	29.50	-100	18,681	-0.54%
2024/07/26	3	29.18	0.4	29.22	29.30	2.6	18,481	0.01%
2024/07/23	0	0.00	1	29.20	29.30	-1	18,502	-0.01%
2024/07/22	0	0.00	0.5	28.75	29.00	-0.5	18,451	0.00%
2024/07/19	1	29.00	0.1	29.00	29.15	1	18,409	0.01%
2024/07/18	0	0.00	7.6	29.20	29.40	-7.6	18,229	-0.04%
2024/07/17	2	28.95	0	0.00	29.00	2	17,927	0.01%
2024/07/16	1	28.95	0.6	28.95	29.00	0.4	17,916	0.00%
2024/07/15	0	0.00	15	28.95	29.00	-15	18,134	-0.08%
2024/07/10	2	28.75	0	0.00	28.75	2	18,260	0.01%
2024/07/09	2	28.65	0	0.00	28.65	2	18,170	0.01%
2024/07/08	1	28.60	3	28.70	28.65	-2	18,107	-0.01%
2024/07/04	0	0.00	0.3	28.50	28.60	-0.3	18,172	0.00%
2024/07/03	0	0.00	1	28.30	28.45	-1	18,068	-0.01%
2024/07/02	0.1	27.97	3	27.85	28.00	-2.9	17,911	-0.02%
2024/07/01	0	28.10	3	28.10	28.00	-3	18,108	-0.02%
2024/06/28	1.3	27.97	0	0.00	28.10	1.3	18,137	0.01%
2024/06/27	8	27.85	0	0.00	28.00	8	18,052	0.04%
2024/06/25	1	28.10	0	0.00	28.20	1	18,086	0.01%
2024/06/21	0.2	28.03	2.2	28.00	28.00	-2	17,998	-0.01%
2024/06/19	0	0.00	0	28.15	28.10	0	17,778	0.00%
2024/06/18	0	0.00	1	28.05	28.10	-1	17,832	-0.01%
2024/06/17	0.3	28.00	0	0.00	27.95	0.3	17,950	0.00%
2024/06/13	0.1	27.80	0	0.00	27.80	0.1	18,027	0.00%
2024/06/07	0	0.00	0.1	27.75	27.80	-0.1	18,801	0.00%
2024/06/06	0.1	27.60	0	0.00	27.50	0.1	18,763	0.00%
2024/06/05	1	27.55	0	0.00	27.45	1	18,680	0.01%
2024/06/04	0.3	27.50	0	0.00	27.45	0.3	18,695	0.00%
2024/05/31	0.5	27.60	14.2	27.48	27.50	-13.7	18,618	-0.07%
2024/05/30	28.3	27.40	0	0.00	27.30	28.3	17,908	0.16%
2024/05/29	2	27.70	0	0.00	27.60	2	17,838	0.01%
2024/05/27	1	28.00	0.2	28.15	28.30	0.8	17,715	0.00%
2024/05/24	0.1	28.35	0	0.00	28.20	0.1	17,476	0.00%
2024/05/23	3.2	28.19	2.2	28.37	28.95	1.1	17,302	0.01%
2024/05/21	0.1	28.39	1	28.60	28.35	-0.9	16,388	-0.01%
2024/05/20	1	28.65	1	28.85	28.90	0	15,840	0.00%
2024/05/17	0	0.00	3	27.98	28.05	-3	14,951	-0.02%
2024/05/16	0	0.00	1	27.80	27.75	-1	14,519	-0.01%
2024/05/15	0	0.00	2	27.60	27.60	-2	14,407	-0.01%
2024/05/14	30	27.48	0	0.00	27.40	30	14,495	0.21%
2024/05/13	20.2	27.70	1	27.65	27.80	19.2	14,403	0.13%
2024/05/10	0	0.00	10	27.85	27.90	-10	14,308	-0.07%
2024/05/09	0.5	27.80	0	0.00	27.75	0.5	14,213	0.00%
2024/05/08	1	27.90	0	0.00	28.00	1	14,187	0.01%
2024/05/06	0	27.75	3.1	27.60	27.90	-3.1	14,004	-0.02%
2024/05/02	1.2	27.46	2	27.50	27.35	-0.8	13,648	-0.01%
2024/04/30	3	27.45	0	0.00	27.35	3	13,538	0.02%
2024/04/26	0.1	27.00	0	0.00	26.95	0.1	13,225	0.00%
2024/04/25	1.1	26.96	0	0.00	26.90	1.1	13,260	0.01%
2024/04/24	0	0.00	8	27.13	27.20	-8	13,199	-0.06%
2024/04/19	0	26.55	0	0.00	26.65	0	13,683	0.00%
2024/04/18	1	27.00	0	0.00	26.90	1	13,366	0.01%
2024/04/17	0	26.90	0	0.00	26.90	0	13,304	0.00%
2024/04/16	2	26.80	0.2	27.10	26.75	1.8	13,255	0.01%
2024/04/12	0.1	27.35	0	0.00	27.35	0.1	12,922	0.00%
2024/04/11	100.2	27.40	0	0.00	27.45	100.2	12,870	0.78%
2024/04/10	2	27.50	1	27.45	27.50	1	12,862	0.01%
2024/04/09	4.3	27.50	0	0.00	27.55	4.3	12,897	0.03%
2024/04/03	0	0.00	0.2	27.60	27.15	-0.2	12,931	0.00%
2024/04/02	0.3	27.65	0	0.00	27.75	0.3	12,738	0.00%
2024/04/01	0	0.00	4	27.84	27.75	-4	12,763	-0.03%
2024/03/29	0	0.00	10	27.55	27.70	-10	12,727	-0.08%
2024/03/28	0.1	27.60	1	27.55	27.60	-0.9	12,575	-0.01%
2024/03/22	0.3	27.55	0.1	27.50	27.60	0.2	12,632	0.00%
2024/03/20	1.1	27.25	1	27.25	27.20	0.1	12,578	0.00%
2024/03/15	15.1	27.42	0	0.00	27.60	15.1	12,363	0.12%
2024/03/14	0.1	27.55	1.5	27.50	27.65	-1.4	11,837	-0.01%
2024/03/13	0	0.00	6.2	27.21	27.25	-6.2	11,503	-0.05%
2024/03/12	1.2	27.10	0	0.00	27.05	1.2	11,330	0.01%
2024/03/11	1	27.10	0	0.00	27.05	1	11,319	0.01%
2024/03/08	0	0.00	2.2	27.14	27.10	-2.2	11,310	-0.02%
2024/03/07	3	27.02	0	0.00	27.00	3	11,333	0.03%
2024/03/05	6.1	26.90	0	0.00	26.90	6.1	11,789	0.05%
2024/03/04	1	27.00	0	0.00	26.95	1	11,792	0.01%
2024/03/01	0.2	27.05	2	27.10	27.05	-1.8	11,812	-0.02%
2024/02/27	0	0.00	0.1	27.00	26.90	-0.1	11,741	0.00%
2024/02/26	1.1	27.00	0	0.00	26.90	1.1	11,702	0.01%
2024/02/23	0.1	27.20	0	0.00	27.15	0.1	11,600	0.00%
2024/02/22	0.1	27.23	2.2	27.15	27.25	-2.1	11,877	-0.02%
2024/02/21	2	27.23	0	0.00	27.20	2	11,862	0.02%
2024/02/19	0	0.00	20	27.13	27.20	-20	12,068	-0.17%
2024/02/16	0	0.00	6	26.80	26.85	-6	12,124	-0.05%
2024/02/15	5	26.75	0	0.00	26.75	5	12,089	0.04%
2024/02/05	10	26.80	0	0.00	26.80	10	11,901	0.08%
2024/02/02	0.1	26.95	0	0.00	27.00	0.1	11,830	0.00%
2024/01/31	0.1	26.60	0.5	26.60	26.60	-0.5	11,711	0.00%
2024/01/30	1	26.60	0	0.00	26.50	1	11,655	0.01%
2024/01/24	0	0.00	1	26.65	26.60	-1	11,714	-0.01%
2024/01/23	0.3	26.55	0	0.00	26.50	0.3	11,731	0.00%
2024/01/22	5	26.40	0.2	26.60	26.40	4.8	11,756	0.04%
2024/01/19	1	26.45	0	0.00	26.45	1	11,730	0.01%
2024/01/18	1	26.25	0	0.00	26.20	1	11,764	0.01%
2024/01/17	3.2	26.26	0	0.00	26.10	3.2	11,754	0.03%
2024/01/16	4.1	26.58	0	0.00	26.50	4.1	11,459	0.04%
2024/01/15	0.3	26.95	0	0.00	26.80	0.3	11,258	0.00%
2024/01/11	2	27.00	0	0.00	27.05	2	11,438	0.02%
2024/01/10	1	27.10	2	27.03	26.90	-1	11,439	-0.01%
2024/01/09	0	27.20	0	0.00	27.05	0	11,468	0.00%
2024/01/08	1	27.20	1	27.25	27.25	0	11,481	0.00%
2024/01/03	1.1	26.96	1	26.95	27.00	0.1	11,752	0.00%
2023/12/28	0	0.00	0.1	27.20	27.45	-0.1	11,986	0.00%
2023/12/27	0	0.00	6	27.03	27.20	-6	11,954	-0.05%
2023/12/26	0	0.00	0.7	27.00	27.00	-0.7	11,949	-0.01%
2023/12/22	0.2	26.80	0	0.00	26.75	0.2	12,098	0.00%
2023/12/21	0	26.90	0	0.00	26.80	0	12,206	0.00%
2023/12/20	0	27.10	0	0.00	26.90	0	12,190	0.00%
2023/12/19	1	27.20	0	0.00	27.20	1	12,031	0.01%
2023/12/18	0	0.00	1	27.50	27.50	-1	12,109	-0.01%
2023/12/15	0	0.00	2	27.70	27.35	-2	12,182	-0.02%
2023/12/13	2	27.30	0.2	27.40	27.40	1.8	11,858	0.02%
2023/12/12	1	27.55	1.2	27.46	27.50	-0.2	12,137	0.00%
2023/12/07	0	0.00	0	27.55	27.45	0	12,328	0.00%
2023/12/06	0	0.00	0	27.70	27.60	0	12,344	0.00%
2023/11/30	0	0.00	1.1	27.74	27.70	-1.1	12,014	-0.01%
2023/11/28	0	27.80	2	27.85	27.60	-2	11,458	-0.02%
2023/11/27	0.2	27.80	0	0.00	27.45	0.2	11,698	0.00%
2023/11/24	0.2	27.60	0.3	27.70	27.65	-0.1	11,623	0.00%
2023/11/22	0	0.00	1	27.80	27.70	-1	11,480	-0.01%
2023/11/21	0	0.00	2	27.75	27.85	-2	11,594	-0.02%
2023/11/20	0.3	27.35	0	0.00	27.45	0.3	11,446	0.00%
2023/11/17	0.3	27.50	15	27.55	27.55	-14.7	11,503	-0.13%
2023/11/16	0	0.00	1.6	27.43	27.50	-1.6	11,395	-0.01%
2023/11/15	0	0.00	2.1	27.15	27.15	-2.1	11,271	-0.02%
2023/11/09	0.1	26.85	0	0.00	26.80	0.1	11,906	0.00%
2023/11/06	0	26.85	0	0.00	26.90	0	13,334	0.00%
2023/11/03	0	0.00	1.1	26.72	26.70	-1.1	13,520	-0.01%
2023/11/02	0.1	26.30	1	26.45	26.35	-0.9	13,641	-0.01%
2023/11/01	0	0.00	3	25.95	26.15	-3	13,861	-0.02%
2023/10/31	2.1	25.90	0	0.00	25.90	2.1	14,169	0.01%
2023/10/30	1	25.90	0.4	26.00	25.90	0.6	14,466	0.00%
2023/10/27	3	26.00	0	0.00	26.00	3	14,522	0.02%
2023/10/26	1.4	25.89	0	0.00	25.85	1.4	14,678	0.01%
2023/10/25	0.9	26.18	0	0.00	25.95	0.9	14,611	0.01%
2023/10/24	1.1	25.95	0.1	26.10	26.00	1	14,735	0.01%
2023/10/23	2.2	26.06	0	0.00	26.00	2.2	14,869	0.01%
2023/10/20	1	26.00	6	26.00	26.20	-5	14,880	-0.03%
2023/10/19	1	26.40	0	0.00	26.40	1	14,692	0.01%
2023/10/18	6	26.65	0	0.00	26.70	6	14,710	0.04%
2023/10/16	1	26.77	0	0.00	26.75	1	14,736	0.01%
2023/10/12	0	0.00	0.2	26.95	27.00	-0.2	14,904	0.00%
2023/10/05	0.1	26.30	0	0.00	26.20	0.1	14,787	0.00%
2023/10/04	5.2	26.04	0	0.00	26.00	5.2	14,770	0.04%
2023/10/03	1.1	26.45	0	26.50	26.40	1	14,554	0.01%
2023/10/02	3.4	26.56	0	0.00	26.55	3.4	14,675	0.02%
2023/09/28	0.4	26.55	0	0.00	26.55	0.4	14,899	0.00%
2023/09/27	0.3	26.53	3	26.50	26.50	-2.7	14,900	-0.02%
2023/09/26	2.8	26.60	1	26.50	26.55	1.8	14,850	0.01%
2023/09/25	0	0.00	1	26.80	26.90	-1	14,744	-0.01%
2023/09/22	1.4	26.60	1.2	26.54	26.65	0.2	14,802	0.00%
2023/09/21	0.2	26.67	0	0.00	26.55	0.2	14,822	0.00%
2023/09/20	3	26.90	0	0.00	27.00	3	14,912	0.02%
2023/09/18	0	0.00	1	27.00	27.00	-1	14,960	-0.01%
2023/09/15	13.2	26.96	0	0.00	26.90	13.2	15,054	0.09%
2023/09/14	0.1	27.10	0	0.00	27.10	0.1	14,807	0.00%
2023/09/11	1	26.50	0	0.00	26.60	1	14,954	0.01%
2023/09/07	0.2	26.50	0	0.00	26.45	0.2	15,063	0.00%
2023/09/06	2.1	26.45	0	0.00	26.40	2.1	15,125	0.01%
2023/09/04	0	0.00	1	26.60	26.60	-1	15,105	-0.01%
2023/09/01	1.2	26.52	0	0.00	26.45	1.2	15,193	0.01%
2023/08/31	13	26.40	0	0.00	26.30	13	15,220	0.09%
2023/08/30	0.4	26.77	0	0.00	26.70	0.4	14,856	0.00%
2023/08/29	1	26.55	0	0.00	26.70	1	14,995	0.01%
2023/08/25	17	26.40	0	0.00	26.25	17	16,008	0.11%
2023/08/24	21	26.43	0	26.50	26.45	21	16,016	0.13%
2023/08/23	0	0.00	1	26.30	26.30	-1	15,980	-0.01%
2023/08/22	3.1	26.20	0.6	26.25	26.25	2.5	15,982	0.02%
2023/08/21	0.1	26.35	0	0.00	26.25	0.1	16,085	0.00%
2023/08/18	2	26.40	0	0.00	26.20	2	16,093	0.01%
2023/08/17	0.6	26.10	0.1	26.05	26.10	0.6	16,002	0.00%
2023/08/16	0.2	26.19	0	0.00	26.10	0.2	15,857	0.00%
2023/08/15	4.2	26.66	0	0.00	26.50	4.2	15,730	0.03%
2023/08/14	2.2	26.83	0	0.00	26.85	2.2	15,664	0.01%
2023/08/11	9.9	27.49	0	0.00	27.20	9.9	15,622	0.06%
2023/08/10	0	0.00	2.5	29.16	29.25	-2.5	14,981	-0.02%
2023/08/09	2.1	29.03	1.3	29.11	29.15	0.8	14,518	0.01%
2023/08/08	0.2	28.95	0	0.00	28.85	0.2	14,259	0.00%
2023/08/07	1	28.85	7	28.97	28.95	-6	14,089	-0.04%
2023/08/04	2	28.88	0	0.00	28.75	2	13,884	0.01%
2023/08/02	2	28.93	0	0.00	28.90	2	13,674	0.01%
2023/08/01	0.4	29.15	0	0.00	29.25	0.4	13,459	0.00%
2023/07/28	0	0.00	0	28.80	28.80	0	13,397	0.00%
2023/07/27	1	28.70	0	0.00	28.70	1	13,514	0.01%
2023/07/26	0.7	28.50	5	28.68	28.70	-4.3	13,506	-0.03%
2023/07/24	1	28.00	0	0.00	28.05	1	13,347	0.01%
2023/07/21	5	28.23	0	0.00	28.20	5	13,466	0.04%
2023/07/19	1	28.20	0	0.00	28.15	1	13,525	0.01%
2023/07/18	0	0.00	1	28.30	28.30	-1	13,445	-0.01%
2023/07/17	0.2	28.18	11	28.24	28.25	-10.8	13,284	-0.08%
2023/07/14	0	0.00	9.2	28.06	28.15	-9.2	13,188	-0.07%
2023/07/13	0.1	27.95	3	27.90	27.90	-3	13,078	-0.02%
2023/07/12	6.1	27.82	0	0.00	27.90	6.1	13,048	0.05%
2023/07/11	0.1	27.70	1	27.70	27.80	-0.9	13,029	-0.01%
2023/07/10	0.1	27.36	0	0.00	27.30	0.1	12,990	0.00%
2023/07/07	3	27.23	0	0.00	27.20	3	12,914	0.02%
2023/07/06	0	27.70	0	0.00	27.40	0	12,789	0.00%
2023/07/05	4	27.80	5.5	27.80	27.80	-1.5	12,500	-0.01%
2023/07/04	0.1	27.73	0	0.00	27.80	0.1	12,439	0.00%
2023/07/03	0.5	27.80	0	0.00	27.70	0.5	12,482	0.00%
2023/06/30	0.3	27.70	0	0.00	27.65	0.3	12,546	0.00%
2023/06/29	0.3	27.70	0	27.80	27.70	0.3	12,489	0.00%
2023/06/28	0	27.80	0	0.00	27.65	0	12,480	0.00%
2023/06/27	0	27.85	0	0.00	27.70	0	12,251	0.00%
2023/06/26	0.5	27.90	0	0.00	27.75	0.5	12,265	0.00%
2023/06/21	0.5	27.89	0	0.00	27.90	0.5	12,181	0.00%
2023/06/20	0	27.90	0	0.00	27.80	0	12,192	0.00%
2023/06/19	0.1	27.80	1	27.80	27.80	-0.9	12,148	-0.01%
2023/06/16	0	0.00	0.2	27.85	27.60	-0.2	12,157	0.00%
2023/06/12	0	0.00	1	27.95	27.90	-1	12,397	-0.01%
2023/06/09	1	27.95	0.1	27.95	27.95	0.9	12,589	0.01%
2023/06/07	1	27.80	0	0.00	27.90	1	12,920	0.01%
2023/06/06	0	0.00	0.1	27.80	27.75	-0.1	12,970	0.00%
2023/06/05	0.5	27.90	0	0.00	27.75	0.5	12,977	0.00%
2023/06/02	2	27.60	0	0.00	27.60	2	12,869	0.02%
2023/06/01	8.1	27.68	0	0.00	27.65	8.1	12,829	0.06%
2023/05/31	0.1	28.05	0	28.05	28.10	0.1	12,634	0.00%
2023/05/30	1	27.95	1	28.10	28.10	0	12,213	0.00%
2023/05/29	0.2	27.95	1.3	27.80	28.00	-1.1	12,487	-0.01%
2023/05/26	1.1	27.57	0	0.00	27.75	1.1	13,131	0.01%
2023/05/25	0	0.00	10	27.70	27.75	-10	13,228	-0.08%
2023/05/24	1	27.90	0	0.00	28.00	1	13,321	0.01%
2023/05/22	1	28.05	1	28.10	28.00	0	13,275	0.00%
2023/05/19	0	0.00	0.2	27.95	28.10	-0.2	13,337	0.00%
2023/05/18	0	0.00	3	27.97	28.05	-3	13,359	-0.02%
2023/05/17	0	0.00	3	27.90	27.90	-3	13,333	-0.02%
2023/05/16	0	0.00	0.2	27.50	27.55	-0.2	13,251	0.00%
2023/05/12	0	0.00	2	27.20	27.25	-2	13,371	-0.02%
2023/05/11	0.1	27.55	0	0.00	27.50	0.1	13,383	0.00%
2023/05/09	0	0.00	3	27.50	27.55	-3	13,446	-0.02%
2023/05/08	0	0.00	8	27.35	27.40	-8	13,541	-0.06%
2023/05/05	0	0.00	1.1	26.96	27.10	-1.1	13,588	-0.01%
2023/05/03	1	27.00	0	0.00	26.95	1	13,896	0.01%
2023/05/02	1	27.10	0	0.00	27.20	1	14,475	0.01%
2023/04/27	0	0.00	2.5	26.99	27.00	-2.5	15,111	-0.02%
2023/04/26	0	0.00	1	27.00	27.05	-1	15,197	-0.01%
2023/04/19	0.1	26.90	0	0.00	26.85	0.1	15,900	0.00%
2023/04/18	0.1	26.80	0	0.00	26.90	0.1	15,936	0.00%
2023/04/13	0	0.00	16	26.70	26.75	-16	16,146	-0.10%
2023/04/12	2	26.65	0	0.00	26.70	2	16,240	0.01%
2023/04/11	0	0.00	1	26.55	26.65	-1	16,365	-0.01%
2023/04/10	0.1	26.55	1	26.60	26.55	-0.9	16,346	-0.01%
2023/04/07	1	26.60	0	0.00	26.50	1	16,357	0.01%
2023/04/06	0	0.00	1.4	26.56	26.60	-1.4	16,385	-0.01%
2023/03/31	1	26.45	0	0.00	26.45	1	16,314	0.01%
2023/03/30	1	26.35	0	0.00	26.40	1	16,244	0.01%
2023/03/24	0.1	26.30	0	0.00	26.35	0.1	16,501	0.00%
2023/03/23	0	0.00	1	26.30	26.40	-1	16,490	-0.01%
2023/03/22	1	26.10	0	0.00	26.20	1	16,504	0.01%
2023/03/20	0	25.67	0	0.00	25.65	0	16,642	0.00%
2023/03/17	0	25.90	0	0.00	25.80	0	16,569	0.00%
2023/03/16	2.1	25.80	3	25.83	25.80	-0.9	16,434	-0.01%
2023/03/15	0	26.15	1	26.00	25.90	-1	16,402	-0.01%
2023/03/14	6.3	26.05	0	0.00	26.00	6.3	16,502	0.04%
2023/03/13	11.7	26.25	0	0.00	26.25	11.7	16,301	0.07%
2023/03/10	1	26.40	0	0.00	26.35	1	16,140	0.01%
2023/03/09	1	26.65	0	0.00	26.65	1	16,124	0.01%
2023/03/07	0.3	26.70	0	0.00	26.70	0.3	16,765	0.00%
2023/03/06	0	26.45	0	0.00	26.45	0	16,949	0.00%
2023/03/03	1	26.30	0	0.00	26.35	1	16,939	0.01%
2023/03/02	2	26.30	0	0.00	26.30	2	16,937	0.01%
2023/03/01	1.2	26.52	0	0.00	26.60	1.2	16,798	0.01%
2023/02/24	1	26.90	10	26.90	26.80	-9	16,412	-0.05%
2023/02/23	1	26.85	1	27.05	27.05	0	15,735	0.00%
2023/02/22	0.1	26.70	1.3	26.81	26.95	-1.2	15,670	-0.01%
2023/02/21	5	26.70	1	26.70	26.70	4	15,499	0.03%
2023/02/20	0	0.00	20	26.80	26.75	-20	15,648	-0.13%
2023/02/17	16	26.51	0	0.00	26.50	16	15,627	0.10%
2023/02/16	0	0.00	2	26.60	26.55	-2	15,691	-0.01%
2023/02/14	0.1	26.65	4	26.64	26.70	-3.9	15,762	-0.02%
2023/02/13	0.1	26.30	0	0.00	26.60	0.1	15,693	0.00%
2023/02/10	1	26.30	0	0.00	26.35	1	15,634	0.01%
2023/02/07	2	26.10	0	0.00	26.10	2	15,721	0.01%
2023/02/06	1.1	26.15	1	26.15	26.05	0.1	15,680	0.00%
2023/02/03	1.1	26.11	2	26.10	26.20	-1	15,560	-0.01%
2023/02/02	2	26.20	0	0.00	26.15	2	15,462	0.01%
2023/01/31	3	26.22	0	0.00	26.10	3	15,176	0.02%
2023/01/30	7	26.59	0.1	26.75	26.90	6.9	14,530	0.05%
2023/01/17	2	26.78	0	0.00	26.75	2	14,000	0.01%
2023/01/16	0	0.00	5	26.65	26.70	-5	14,044	-0.04%
2023/01/12	1.1	26.41	0	0.00	26.45	1.1	14,308	0.01%
2023/01/11	2	26.85	0	0.00	26.80	2	14,215	0.01%
2023/01/10	1	26.85	7.1	26.98	27.10	-6.1	14,050	-0.04%
2023/01/09	0	0.00	13.3	26.95	27.00	-13.3	14,075	-0.09%
2023/01/06	0	0.00	0.1	26.50	26.50	-0.1	13,996	0.00%
2022/12/29	0	26.10	1.1	26.06	26.10	-1.1	14,570	-0.01%
2022/12/28	1	26.30	0	0.00	26.25	1	14,600	0.01%
2022/12/27	0	0.00	6	26.55	26.50	-6	14,844	-0.04%
2022/12/26	0	0.00	3.3	26.27	26.40	-3.3	15,067	-0.02%
2022/12/23	5	26.25	0	0.00	26.30	5	15,320	0.03%
2022/12/22	0	26.30	0	0.00	26.40	0	15,528	0.00%
2022/12/21	1	26.20	0	0.00	26.30	1	15,797	0.01%
2022/12/20	0	0.00	1	26.20	26.30	-1	15,983	-0.01%
2022/12/15	0	0.00	0.5	26.33	26.40	-0.5	16,007	0.00%
2022/12/13	1	26.20	0	0.00	26.00	1	16,162	0.01%
2022/12/09	0	0.00	0	26.30	26.20	0	16,567	0.00%
2022/12/08	2	26.15	1	26.30	26.30	1	16,548	0.01%
2022/12/07	0	0.00	2	26.30	26.15	-2	16,571	-0.01%
2022/12/06	0	0.00	2	26.20	25.90	-2	16,461	-0.01%
2022/12/05	1	25.95	0	0.00	25.90	1	16,290	0.01%
2022/12/02	3.2	25.90	0	0.00	25.85	3.2	16,262	0.02%
2022/12/01	4	26.17	0	0.00	26.20	4	16,286	0.02%
2022/11/24	0.2	25.45	0	25.50	25.60	0.2	15,343	0.00%
2022/11/21	0	25.25	0	0.00	25.35	0	15,132	0.00%
2022/11/17	0	25.50	0.1	25.60	25.55	-0.1	14,982	0.00%
2022/11/15	0	0.00	0.6	25.70	25.90	-0.6	14,833	0.00%
2022/11/14	2	25.80	1	25.90	25.80	1	14,741	0.01%
2022/11/11	0	0.00	6	25.80	25.90	-6	14,501	-0.04%
2022/11/08	0	25.05	0	0.00	25.10	0	14,290	0.00%
2022/11/03	0	24.50	0	0.00	24.55	0	14,262	0.00%
2022/11/02	0	24.95	0	0.00	24.75	0	14,218	0.00%
2022/11/01	5	24.85	0	0.00	24.90	5	14,409	0.03%
2022/10/28	1.1	24.46	0	0.00	24.55	1.1	14,652	0.01%
2022/10/27	0	24.70	0	0.00	24.60	0	14,850	0.00%
2022/10/26	0	0.00	1	24.80	24.85	-1	14,932	-0.01%
2022/10/25	0	0.00	1	24.65	24.75	-1	14,979	-0.01%
2022/10/21	1.1	23.72	3.1	24.20	24.15	-2	15,163	-0.01%
2022/10/20	1.1	23.40	0	0.00	23.75	1.1	15,189	0.01%
2022/10/19	0.1	24.15	4	24.00	23.75	-3.9	14,930	-0.03%
2022/10/18	3	24.08	0	0.00	24.05	3	14,910	0.02%
2022/10/17	0	24.10	0	0.00	24.00	0	14,972	0.00%
2022/10/14	1.2	24.47	0	0.00	24.45	1.2	14,912	0.01%
2022/10/13	0.2	24.75	0	0.00	24.55	0.2	14,869	0.00%
2022/10/12	3	25.05	1	25.10	25.15	2	14,573	0.01%
2022/10/11	0	25.25	4	25.00	25.00	-4	14,633	-0.03%
2022/10/07	1	25.50	0	0.00	25.50	1	14,359	0.01%
2022/10/05	1	25.50	3.1	25.53	25.45	-2.1	14,397	-0.01%
2022/10/04	0.8	25.60	0	0.00	25.55	0.8	14,411	0.01%
2022/10/03	2.1	25.72	6	25.60	25.65	-4	14,232	-0.03%
2022/09/30	0	0.00	2	26.15	26.00	-2	14,164	-0.01%
2022/09/29	4	26.30	0	0.00	26.35	4	14,154	0.03%
2022/09/28	3	26.37	0	0.00	26.35	3	14,075	0.02%
2022/09/27	0.1	26.30	0	0.00	26.60	0.1	13,907	0.00%
2022/09/26	3	26.32	3	26.40	26.25	0	13,928	0.00%
2022/09/23	0	0.00	1.1	26.70	26.65	-1.1	14,030	-0.01%
2022/09/22	8	26.41	1	26.55	26.50	7	14,280	0.05%
2022/09/20	5.1	26.55	0	0.00	26.50	5.1	14,439	0.04%
2022/09/19	0.1	26.80	2.1	26.82	26.60	-2	14,574	-0.01%
2022/09/16	0.1	26.60	10	26.97	26.90	-10	14,830	-0.07%
2022/09/15	0	0.00	2	26.53	26.45	-2	14,670	-0.01%
2022/09/14	1	26.50	0	26.55	26.40	1	14,859	0.01%
2022/09/13	3	26.80	5	26.80	26.75	-2	15,390	-0.01%
2022/09/12	0	0.00	5	26.72	26.80	-5	15,786	-0.03%
2022/09/07	2	26.30	0	0.00	26.20	2	16,563	0.01%
2022/09/06	0	0.00	2	26.70	26.60	-2	16,710	-0.01%
2022/09/05	0.1	26.50	0	0.00	26.45	0.1	16,861	0.00%
2022/09/02	1	26.25	0	0.00	26.15	1	17,023	0.01%
2022/09/01	0.7	26.21	0	0.00	26.30	0.7	17,117	0.00%
2022/08/31	0	26.50	0	0.00	26.55	0	17,015	0.00%
2022/08/30	3	26.32	0	0.00	26.35	3	17,038	0.02%
2022/08/26	0	0.00	2	26.60	26.65	-2	17,112	-0.01%
2022/08/23	2	26.25	0	0.00	26.15	2	18,826	0.01%
2022/08/22	1.4	26.57	0	0.00	26.60	1.4	19,109	0.01%
2022/08/19	0.1	26.80	0	0.00	26.80	0.1	19,335	0.00%
2022/08/18	1.1	26.61	0	0.00	26.80	1.1	19,534	0.01%
2022/08/16	1	26.55	0	26.60	26.55	1	19,947	0.00%
2022/08/15	1	26.65	5	26.65	26.60	-4	20,364	-0.02%
2022/08/12	2.1	26.60	0	0.00	26.65	2.1	20,639	0.01%
2022/08/11	0	0.00	0	26.75	26.80	0	20,912	0.00%
2022/08/10	0.1	26.25	0.1	26.30	26.30	0	21,162	0.00%
2022/08/05	2	25.63	0	0.00	25.65	2	21,289	0.01%
2022/08/04	2	25.48	5	25.45	25.55	-3	21,507	-0.01%
2022/08/03	6	26.83	0	0.00	26.95	6	21,404	0.03%
2022/08/02	8.1	26.80	0	0.00	26.95	8.1	21,427	0.04%
2022/07/29	5	26.70	0	0.00	27.00	5	21,474	0.02%
2022/07/28	7.4	26.66	0	0.00	26.75	7.4	21,233	0.03%
2022/07/21	0.1	25.05	0	0.00	25.50	0.1	20,972	0.00%
2022/07/20	1	25.05	0	0.00	25.00	1	21,046	0.00%
2022/07/19	0.2	25.14	0	0.00	25.05	0.2	21,077	0.00%
2022/07/15	2.1	24.71	0	0.00	24.70	2.1	21,225	0.01%
2022/07/13	2	25.45	0	0.00	25.30	2	21,346	0.01%
2022/07/12	0	0.00	1	24.60	24.50	-1	21,402	0.00%
2022/07/11	0.1	25.40	0	0.00	25.30	0.1	21,405	0.00%
2022/07/08	0	0.00	0.1	25.80	25.50	-0.1	21,700	0.00%
2022/07/07	0	0.00	0	25.75	25.55	0	21,745	0.00%
2022/07/06	0.1	25.75	0	0.00	25.60	0.1	21,680	0.00%
2022/07/01	0	0.00	2	25.88	25.80	-2	22,193	-0.01%
2022/06/28	0	0.00	1	26.40	26.45	-1	22,321	0.00%
2022/06/27	0	0.00	1	26.50	26.45	-1	22,337	0.00%
2022/06/22	0	0.00	3	26.37	26.30	-3	21,769	-0.01%
2022/06/21	0	0.00	1	26.55	26.40	-1	21,655	0.00%
2022/06/20	0	0.00	8.1	26.11	25.80	-8.1	21,249	-0.04%
2022/06/17	0	25.95	0	0.00	25.85	0	20,924	0.00%
2022/06/16	5	26.66	0	0.00	26.40	5	20,568	0.02%
2022/06/15	5	26.40	3	26.45	26.40	2	20,682	0.01%
2022/06/13	2.1	25.90	1	26.25	26.20	1.1	20,681	0.01%
2022/06/06	5.3	26.29	0	0.00	26.35	5.3	20,684	0.03%
2022/06/01	1.1	26.53	0.1	27.00	26.50	1	21,246	0.00%
2022/05/31	0.1	26.61	2	27.35	27.35	-1.9	20,960	-0.01%
2022/05/30	0	0.00	1.3	26.91	26.95	-1.3	19,744	-0.01%
2022/05/25	0.1	26.25	0	0.00	26.35	0.1	19,678	0.00%
2022/05/24	1.2	26.34	7	26.53	26.50	-5.8	19,804	-0.03%
2022/05/19	4	25.74	1	25.95	25.80	3	19,053	0.02%
2022/05/17	1	25.40	0	0.00	25.50	1	18,588	0.01%
2022/05/16	0.1	25.45	0	0.00	25.70	0.1	18,547	0.00%
2022/05/13	0	25.75	0	0.00	25.60	0	18,389	0.00%
2022/05/12	1.2	25.82	3	26.00	25.50	-1.8	18,420	-0.01%
2022/05/11	1	26.25	0	0.00	26.35	1	18,171	0.01%
2022/05/10	2	26.23	1	25.80	26.35	1	18,077	0.01%
2022/05/09	1.1	26.25	0	0.00	26.10	1.1	18,003	0.01%
2022/05/06	2.1	26.68	12	26.65	26.85	-10	18,006	-0.06%
2022/05/05	1	27.15	0	0.00	27.10	1	18,118	0.01%
2022/04/28	1	27.40	1	27.50	27.60	0	18,634	0.00%
2022/04/27	0.1	27.85	0	0.00	27.65	0.1	18,543	0.00%
2022/04/26	0	0.00	0.2	27.75	28.00	-0.2	18,531	0.00%
2022/04/25	3.1	27.55	0.8	27.68	27.60	2.3	18,432	0.01%
2022/04/22	0	0.00	0	27.80	27.95	0	18,353	0.00%
2022/04/21	1.1	27.70	5	27.65	27.70	-3.9	18,387	-0.02%
2022/04/20	1	27.60	3	28.05	28.10	-2	18,500	-0.01%
2022/04/19	1.1	27.80	0	0.00	27.75	1.1	18,465	0.01%
2022/04/18	3.1	27.64	1	27.70	27.80	2.1	18,595	0.01%
2022/04/15	1	28.40	0	0.00	28.40	1	18,348	0.01%
2022/04/14	4.9	28.80	6.6	28.91	28.60	-1.7	18,334	-0.01%
2022/04/13	2.1	29.38	0.3	29.55	29.55	1.8	18,102	0.01%
2022/04/11	1.1	29.79	2	29.68	29.65	-0.9	17,812	-0.01%
2022/04/07	4.2	29.72	0	0.00	29.10	4.2	17,519	0.02%
2022/04/06	1	28.50	4.1	29.20	29.75	-3.1	17,130	-0.02%
2022/04/01	3	28.43	0	0.00	28.50	3	16,701	0.02%
2022/03/31	0	0.00	15	28.15	28.45	-15	16,554	-0.09%
2022/03/29	2	27.68	0	0.00	27.65	2	15,994	0.01%
2022/03/28	0	0.00	2.1	27.65	27.80	-2.1	15,957	-0.01%
2022/03/25	0	0.00	4	27.75	27.75	-4	15,883	-0.03%
2022/03/24	0	0.00	1	27.55	27.60	-1	15,791	-0.01%
2022/03/23	0	0.00	35.2	27.45	27.50	-35.2	15,821	-0.22%
2022/03/21	1	27.00	9	27.10	27.00	-8	15,565	-0.05%
2022/03/18	0.2	26.75	41	27.13	27.00	-40.8	15,517	-0.26%
2022/03/17	3	26.53	0	0.00	26.55	3	15,079	0.02%
2022/03/16	2	26.08	1.2	26.09	26.30	0.8	14,874	0.01%
2022/03/15	0	0.00	1.1	25.82	25.90	-1.1	14,711	-0.01%
2022/03/14	0	0.00	3	25.90	25.95	-3	14,695	-0.02%
2022/03/11	2	25.50	2	25.55	25.60	0	14,709	0.00%
2022/03/10	0	0.00	1	25.75	25.75	-1	14,721	-0.01%
2022/03/09	4.1	25.19	0	0.00	25.10	4.1	14,629	0.03%
2022/03/08	3.2	25.14	0	0.00	25.05	3.2	14,503	0.02%
2022/03/07	4.1	25.38	1	25.50	25.50	3.1	14,280	0.02%
2022/03/04	4	25.85	1	26.00	26.00	3	14,549	0.02%
2022/03/02	0.1	26.05	7	26.00	26.25	-6.9	14,666	-0.05%
2022/02/25	5	25.66	1	25.70	25.70	4	14,418	0.03%
2022/02/24	4.5	25.84	2	25.70	25.85	2.5	13,978	0.02%
2022/02/23	0	0.00	10	26.25	26.25	-10	13,716	-0.07%
2022/02/22	0.3	26.13	3	25.93	26.20	-2.7	13,725	-0.02%
2022/02/21	1	26.25	0	0.00	26.35	1	13,701	0.01%
2022/02/18	2	26.38	0	0.00	26.35	2	13,812	0.01%
2022/02/17	71	26.55	2	26.60	26.60	69	13,849	0.50%
2022/02/16	1	26.35	13.1	26.37	26.35	-12.1	13,860	-0.09%
2022/02/15	7.4	26.32	0	0.00	26.20	7.4	13,890	0.05%
2022/02/14	1	26.05	5	26.26	26.40	-4	13,880	-0.03%
2022/02/11	1.5	26.42	0	0.00	26.55	1.5	13,718	0.01%
2022/02/10	3	26.38	10	26.40	26.60	-7	13,790	-0.05%
2022/02/09	0	0.00	5.1	26.50	26.55	-5.1	13,764	-0.04%
2022/02/08	7	25.94	4.1	26.12	26.20	2.9	13,636	0.02%
2022/02/07	6	25.29	1	25.70	25.75	5	13,397	0.04%
2022/01/26	1	25.15	1	25.10	25.15	-0.1	13,050	0.00%
2022/01/25	4	24.84	16	24.77	25.10	-12	13,017	-0.09%
2022/01/24	0	0.00	1	24.90	25.15	-1	12,765	-0.01%
2022/01/21	1	25.10	0	0.00	25.20	1	12,770	0.01%
2022/01/20	0	0.00	3	25.30	25.50	-3	12,567	-0.02%
2022/01/17	1.1	25.40	1	25.55	25.35	0.1	12,371	0.00%
2022/01/14	1.3	25.73	5.5	25.50	25.50	-4.2	12,245	-0.03%
2022/01/13	13.8	25.66	7.2	25.73	25.80	6.6	12,173	0.05%
2022/01/12	1	25.45	0	0.00	25.55	1	11,969	0.01%
2022/01/11	0.1	25.05	37	25.06	25.45	-36.9	11,936	-0.31%
2022/01/10	0	0.00	2.1	25.05	25.10	-2.1	11,772	-0.02%
2022/01/07	6.6	24.90	1	24.95	25.00	5.6	11,806	0.05%
2022/01/06	0	0.00	1	24.80	24.80	-1	11,623	-0.01%
2022/01/05	2.3	24.55	1	24.60	24.65	1.3	11,484	0.01%
2022/01/04	0	0.00	1	24.50	24.50	-1	11,607	-0.01%
2022/01/03	2.1	24.36	0	0.00	24.40	2.1	11,606	0.02%
2021/12/30	1	24.45	0	0.00	24.50	1	11,545	0.01%
2021/12/29	0	0.00	6.1	24.50	24.55	-6.1	11,615	-0.05%
2021/12/27	2	24.25	13	24.20	24.25	-11	11,573	-0.10%
2021/12/24	4	24.16	0	0.00	24.20	4	11,784	0.03%
2021/12/21	0	0.00	2	24.05	24.10	-2	12,066	-0.02%
2021/12/20	1	23.90	0	0.00	23.95	1	12,072	0.01%
2021/12/17	0	0.00	3	24.10	24.15	-3	12,008	-0.02%
2021/12/16	0	0.00	2	23.90	23.95	-2	11,898	-0.02%
2021/12/15	0	0.00	1	23.85	23.90	-1	12,243	-0.01%
2021/12/14	0	0.00	1	23.90	23.90	-1	12,569	-0.01%
2021/12/13	0.3	24.27	0	24.28	24.10	0.2	12,520	0.00%
2021/12/10	0	0.00	43	24.15	24.10	-43	12,483	-0.34%
2021/12/09	0	24.00	1	24.00	24.00	-1	12,461	-0.01%
2021/12/08	1.2	23.96	1	24.00	24.00	0.2	12,429	0.00%
2021/12/06	1	23.70	3	23.75	23.80	-2	12,355	-0.02%
2021/12/01	0	0.00	10	23.49	23.60	-10	12,410	-0.08%
2021/11/30	1.3	23.16	0.1	23.40	23.10	1.2	12,353	0.01%
2021/11/26	0	0.00	1	23.45	23.50	-1	11,677	-0.01%
2021/11/25	1	23.65	0	0.00	23.80	1	11,846	0.01%
2021/11/23	0	0.00	2	23.60	23.60	-2	12,109	-0.02%
2021/11/22	4	23.79	1	23.70	23.70	3	12,531	0.02%
2021/11/19	1	23.80	0	0.00	23.75	1	12,989	0.01%
2021/11/18	1	23.90	0	0.00	24.00	1	13,360	0.01%
2021/11/17	2	23.70	1.9	23.78	23.85	0.1	13,323	0.00%
2021/11/16	0	0.00	2	23.45	23.60	-2	13,402	-0.02%
2021/11/15	5	23.55	1	23.45	23.50	4	13,513	0.03%
2021/11/12	0	0.00	0.2	23.20	23.40	-0.2	13,464	0.00%
2021/11/10	0	0.00	5	23.10	23.10	-5	13,777	-0.04%
2021/11/09	0	0.00	11.7	23.00	23.05	-11.7	13,822	-0.08%
2021/11/05	0	0.00	8	23.00	23.00	-8	13,791	-0.06%
2021/11/03	0	0.00	0.1	22.90	22.95	-0.1	13,836	0.00%
2021/11/02	0	0.00	1	22.85	22.95	-1	13,927	-0.01%
2021/10/28	1	22.90	0	22.90	22.90	1	13,916	0.01%
2021/10/27	0.1	22.90	0	0.00	22.90	0.1	13,939	0.00%
2021/10/26	0	0.00	1.1	22.95	22.90	-1.1	14,081	-0.01%
2021/10/20	1	22.70	3.1	22.72	22.80	-2.1	14,108	-0.01%
2021/10/19	0	0.00	1	22.80	22.80	-1	14,230	-0.01%
2021/10/15	0	0.00	1.1	22.56	22.60	-1.1	14,220	-0.01%
2021/10/14	0	0.00	2.7	22.45	22.40	-2.7	14,164	-0.02%
2021/10/12	0	0.00	4	22.41	22.50	-4	14,367	-0.03%
2021/10/08	2.8	22.50	3	22.45	22.40	-0.2	14,207	0.00%
2021/10/07	0	0.00	7	22.55	22.55	-7	14,274	-0.05%
2021/10/06	0.1	22.35	14	22.41	22.40	-13.9	14,279	-0.10%
2021/10/05	2.1	22.36	0	0.00	22.35	2.1	14,240	0.01%
2021/10/04	1	22.35	1	22.35	22.45	0	14,218	0.00%
2021/10/01	14	22.37	0	0.00	22.40	14	14,208	0.10%
2021/09/30	1	22.55	8	22.45	22.55	-7	14,047	-0.05%
2021/09/29	1	22.55	0	0.00	22.55	1	13,960	0.01%
2021/09/28	1	22.40	1	22.55	22.55	0	13,853	0.00%
2021/09/27	1	22.55	0	0.00	22.60	1	13,842	0.01%
2021/09/24	2	22.58	1	22.50	22.60	1	13,838	0.01%
2021/09/22	5.2	22.24	1	22.20	22.25	4.2	13,936	0.03%
2021/09/17	2	22.60	2	22.58	22.50	0	13,614	0.00%
2021/09/16	0.4	22.75	2	22.70	22.75	-1.6	13,269	-0.01%
2021/09/14	1	22.70	2	22.60	22.70	-1	13,385	-0.01%
2021/09/10	0	0.00	1	22.45	22.50	-1	13,508	-0.01%
2021/09/09	1	22.35	0	0.00	22.35	1	13,836	0.01%
2021/09/08	1	22.40	0	0.00	22.55	1	13,836	0.01%
2021/09/07	1	22.65	2	22.50	22.55	-1	13,793	-0.01%
2021/09/06	7	22.69	0	0.00	22.65	7	13,824	0.05%
2021/09/03	0	0.00	1	22.75	22.80	-1	13,838	-0.01%
2021/09/02	0	0.00	6	22.68	22.60	-6	13,843	-0.04%
2021/09/01	0	0.00	2	22.80	22.85	-2	13,752	-0.01%
2021/08/31	0	0.00	1	22.80	22.90	-1	13,706	-0.01%
2021/08/30	1	22.65	1	22.70	22.80	0	13,469	0.00%
2021/08/27	11	22.42	0	0.00	22.45	11	13,317	0.08%
2021/08/26	15.1	21.97	1	21.95	22.10	14.1	13,130	0.11%
2021/08/25	1	23.10	0	0.00	23.05	1	12,765	0.01%
2021/08/24	1	23.10	32.1	23.07	23.10	-31.1	12,247	-0.25%
2021/08/19	1.1	23.04	1	23.05	23.00	0.1	12,066	0.00%
2021/08/18	2	23.10	0	0.00	23.15	2	11,913	0.02%
2021/08/17	1	23.00	2.6	23.05	23.15	-1.6	11,877	-0.01%
2021/08/16	0.1	23.00	0	0.00	23.00	0.1	11,648	0.00%
2021/08/13	0	0.00	11	23.07	23.10	-11	11,574	-0.10%
2021/08/12	1	23.05	3.1	23.08	23.10	-2.1	11,601	-0.02%
2021/08/11	0	0.00	1	23.05	23.10	-1	11,655	-0.01%
2021/08/10	1	22.95	0	0.00	23.00	1	11,701	0.01%
2021/08/09	0	0.00	6	22.96	23.05	-6	12,092	-0.05%
2021/08/06	5.1	22.98	1.4	23.02	23.00	3.7	12,215	0.03%
2021/08/03	1	22.95	0	0.00	23.00	1	13,574	0.01%
2021/08/02	0	0.00	1	22.95	22.95	-1	13,711	-0.01%
2021/07/30	0	0.00	3	22.85	22.75	-3	13,755	-0.02%
2021/07/29	0.1	22.80	0	0.00	22.90	0.1	13,733	0.00%
2021/07/27	0	0.00	2	22.85	22.90	-2	14,110	-0.01%
2021/07/26	1	22.95	26	23.00	22.85	-25	14,583	-0.17%
2021/07/23	2	23.00	18	22.99	23.00	-16	14,578	-0.11%
2021/07/22	0	0.00	2.1	22.95	22.95	-2.1	14,534	-0.01%
2021/07/20	1	22.80	0	0.00	22.75	1	14,656	0.01%
2021/07/19	12	22.84	32	22.90	23.00	-20	14,673	-0.14%
2021/07/16	0	0.00	2	22.88	22.95	-2	14,780	-0.01%
2021/07/14	0	0.00	4	22.84	22.90	-4	14,975	-0.03%
2021/07/13	10	22.80	3	22.75	22.80	7	15,143	0.05%
2021/07/12	3	22.80	4	22.79	22.70	-1	15,188	-0.01%
2021/07/09	5	22.50	0	0.00	22.65	5	15,270	0.03%
2021/07/08	1	22.50	0	0.00	22.55	1	15,284	0.01%
2021/07/06	1	22.60	0	0.00	22.60	1	15,402	0.01%
2021/07/05	0	0.00	10	22.55	22.60	-10	15,468	-0.06%
2021/07/02	1	22.45	0	0.00	22.45	1	15,504	0.01%
2021/07/01	0	0.00	2	22.60	22.50	-2	15,588	-0.01%
2021/06/30	0	0.00	7	22.65	22.70	-7	15,659	-0.04%
2021/06/29	1.1	22.55	0	0.00	22.55	1.1	15,697	0.01%
2021/06/28	0.1	22.50	8	22.59	22.60	-7.9	15,821	-0.05%
2021/06/25	4	22.50	2.1	22.47	22.45	1.9	15,888	0.01%
2021/06/24	1	22.40	0	0.00	22.35	1	16,016	0.01%
2021/06/23	0	0.00	2	22.45	22.40	-2	16,136	-0.01%
2021/06/22	3	22.28	1	22.35	22.25	2	16,061	0.01%
2021/06/21	5	22.09	0	0.00	22.35	5	16,091	0.03%
2021/06/18	6	22.10	0	0.00	22.10	6	16,007	0.04%
2021/06/16	11	22.20	0	0.00	22.30	11	16,117	0.07%
2021/06/15	0.2	22.15	1	22.30	22.30	-0.8	16,149	-0.01%
2021/06/10	0	0.00	2	22.10	22.10	-2	16,643	-0.01%
2021/06/09	0	0.00	3	22.05	22.10	-3	16,750	-0.02%
2021/06/08	0	0.00	1	22.10	22.15	-1	16,868	-0.01%
2021/06/04	0	0.00	10	22.15	22.25	-10	17,260	-0.06%
2021/06/03	5	22.27	0	0.00	22.25	5	17,736	0.03%
2021/06/02	0.1	22.20	10	22.15	22.30	-9.9	17,919	-0.06%
2021/06/01	12.1	22.11	15	22.14	22.20	-2.9	17,974	-0.02%
2021/05/28	1	21.75	10	21.80	21.85	-9	18,356	-0.05%
2021/05/27	1	21.55	0	0.00	21.70	1	18,689	0.01%
2021/05/24	1	21.45	0	0.00	21.50	1	18,997	0.01%
2021/05/21	0	0.00	1	21.70	21.65	-1	19,245	-0.01%
2021/05/20	1.1	21.46	0	0.00	21.55	1.1	19,338	0.01%
2021/05/19	0	0.00	2	21.63	21.65	-2	19,349	-0.01%
2021/05/18	8	21.64	0	0.00	21.65	8	19,349	0.04%
2021/05/17	0	0.00	1	21.35	21.10	-1	19,591	-0.01%
2021/05/14	0	0.00	2	21.65	21.70	-2	19,253	-0.01%
2021/05/13	1	21.50	5	21.30	21.45	-4	19,039	-0.02%
2021/05/12	3	21.37	2	21.75	21.50	1	18,657	0.01%
2021/05/11	3.1	22.41	1	22.80	22.40	2.1	17,762	0.01%
2021/05/10	0	0.00	7	22.70	22.80	-7	17,585	-0.04%
2021/05/07	5	22.45	2	22.48	22.50	3	17,731	0.02%
2021/05/06	0	0.00	1	22.30	22.35	-1	17,811	-0.01%
2021/05/05	7	22.30	0.5	22.30	22.20	6.5	17,760	0.04%
2021/05/04	0	0.00	100	22.15	22.25	-100	17,799	-0.56%
2021/05/03	4	22.41	27.5	22.50	22.40	-23.5	17,488	-0.13%
2021/04/29	0	0.00	1	22.95	22.90	-1	17,233	-0.01%
2021/04/28	0	0.00	26	22.88	23.00	-26	17,252	-0.15%
2021/04/27	1.1	22.95	4	22.95	22.95	-2.9	17,516	-0.02%
2021/04/26	0	0.00	13.1	22.90	23.00	-13.1	17,539	-0.07%
2021/04/23	6	22.75	2.6	22.78	22.75	3.4	17,481	0.02%
2021/04/22	0	0.00	34	22.93	22.90	-34	17,542	-0.19%
2021/04/20	2.5	22.88	0	0.00	22.90	2.5	17,307	0.01%
2021/04/19	12	22.95	0	0.00	23.00	12	17,248	0.07%
2021/04/16	0	0.00	3	22.63	22.70	-3	17,151	-0.02%
2021/04/15	8	22.48	50.2	22.35	22.50	-42.2	17,364	-0.24%
2021/04/14	10	22.20	4	22.25	22.25	6	17,322	0.03%
2021/04/13	0	0.00	3	22.25	22.25	-3	17,373	-0.02%
2021/04/12	2	22.15	5	22.10	22.15	-3	17,373	-0.02%
2021/04/09	0	0.00	0	22.10	22.10	0	17,436	0.00%
2021/04/08	11	22.12	0	0.00	22.10	11	17,463	0.06%
2021/04/07	0	0.00	5	22.16	22.20	-5	17,684	-0.03%
2021/04/06	16	22.05	30	22.10	22.10	-14	17,678	-0.08%
2021/03/31	0	0.00	22.1	22.20	22.20	-22.1	17,499	-0.13%
2021/03/30	0	0.00	28	22.19	22.25	-28	17,349	-0.16%
2021/03/29	45	22.15	5	22.16	22.20	40	17,225	0.23%
2021/03/26	2	22.10	5.4	22.05	22.05	-3.4	17,110	-0.02%
2021/03/25	30	22.05	63.1	21.98	22.05	-33.1	16,997	-0.19%
2021/03/24	11	21.85	20	21.95	21.90	-9	17,042	-0.05%
2021/03/23	8	21.85	14	21.80	21.85	-6	17,006	-0.04%
2021/03/22	0	0.00	2	21.80	21.85	-2	17,098	-0.01%
2021/03/19	5.2	21.67	0	21.80	21.50	5.2	17,165	0.03%
2021/03/18	3	21.90	1	22.00	21.95	2	16,788	0.01%
2021/03/17	3.1	21.98	0	0.00	21.90	3.1	16,831	0.02%
2021/03/16	0	0.00	5.6	22.09	22.15	-5.6	16,770	-0.03%
2021/03/15	0	0.00	25.3	21.90	21.95	-25.3	17,043	-0.15%
2021/03/12	0.4	21.75	24	21.58	21.75	-23.6	17,330	-0.14%
2021/03/11	3	21.67	0	0.00	21.60	3	17,493	0.02%
2021/03/10	21	21.55	5.5	21.54	21.60	15.5	17,361	0.09%
2021/03/09	16	21.47	6	21.48	21.50	10	17,252	0.06%
2021/03/08	1	21.10	23	21.10	21.10	-22	16,883	-0.13%
2021/03/05	2	21.03	1	21.10	21.10	1	16,766	0.01%
2021/03/04	0	0.00	0.2	21.20	21.05	-0.2	17,400	0.00%
2021/03/03	3	21.35	10	21.30	21.25	-7	17,280	-0.04%
2021/03/02	0	0.00	11	21.26	21.15	-11	17,097	-0.06%
2021/02/26	8	21.01	0	0.00	20.85	8	16,741	0.05%
2021/02/25	0	0.00	1	21.30	21.35	-1	16,235	-0.01%
2021/02/24	0	0.00	1	21.05	21.10	-1	16,143	-0.01%
2021/02/23	2	20.93	7	21.00	21.10	-5	16,111	-0.03%
2021/02/22	6	20.91	0	0.00	20.80	6	15,976	0.04%
2021/02/19	2	20.75	0	0.00	20.90	2	16,074	0.01%
2021/02/18	2	20.85	2	20.90	20.85	0	16,145	0.00%
2021/02/17	4	20.73	2	20.75	20.80	2	16,250	0.01%
2021/02/05	95	20.45	0	0.00	20.60	95	15,959	0.60%
2021/02/04	22.1	20.45	0	0.00	20.40	22.1	16,049	0.14%
2021/02/03	5	20.49	0	0.00	20.40	5	16,418	0.03%
2021/02/02	1	20.30	0	0.00	20.40	1	16,717	0.01%
2021/02/01	0	0.00	5.2	20.36	20.30	-5.2	16,805	-0.03%
2021/01/29	10	20.24	3	20.37	20.20	7	16,838	0.04%
2021/01/28	5	20.37	0	0.00	20.35	5	16,605	0.03%
2021/01/27	3	20.43	0	0.00	20.40	3	16,491	0.02%
2021/01/26	10	20.52	0	0.00	20.45	10	16,490	0.06%
2021/01/25	1.2	20.57	0	0.00	20.70	1.2	16,461	0.01%
2021/01/22	9	20.42	0	0.00	20.40	9	16,638	0.05%
2021/01/21	3	20.60	0	0.00	20.50	3	16,522	0.02%
2021/01/20	19	20.62	0	0.00	20.50	19	16,491	0.12%
2021/01/19	12	20.92	0	0.00	20.90	12	16,147	0.07%
2021/01/18	8	20.93	5	20.95	20.95	3	16,144	0.02%
2021/01/15	2	21.15	5	21.20	21.05	-3	16,036	-0.02%
2021/01/14	0.1	21.30	2	21.30	21.30	-1.9	16,029	-0.01%
2021/01/13	3	21.30	0	0.00	21.25	3	16,070	0.02%
2021/01/12	7	21.26	0	0.00	21.30	7	16,086	0.04%
2021/01/11	0	0.00	4	21.46	21.50	-4	16,130	-0.02%
2021/01/08	0	21.20	5	21.33	21.50	-5	16,091	-0.03%
2021/01/07	0	0.00	3	21.25	21.25	-3	15,881	-0.02%
2021/01/06	12	21.08	2.1	21.15	21.00	9.9	15,806	0.06%
2021/01/05	10	21.10	0	0.00	21.25	10	15,685	0.06%
2021/01/04	25	21.15	1	21.20	21.10	24	15,707	0.15%
2020/12/31	8.1	21.25	1	21.30	21.35	7.1	15,600	0.05%
2020/12/30	5.1	21.20	7	21.10	21.35	-1.9	15,531	-0.01%
2020/12/29	0	0.00	6	20.90	20.90	-6	15,347	-0.04%
2020/12/28	0	0.00	1	20.80	20.80	-1	15,271	-0.01%
2020/12/25	2	20.80	3.7	20.79	20.80	-1.7	15,315	-0.01%
2020/12/24	0	0.00	2	20.75	20.70	-2	15,388	-0.01%
2020/12/21	2	20.70	0	0.00	20.80	2	16,113	0.01%
2020/12/18	2	20.75	1	20.70	20.75	1	16,333	0.01%
2020/12/16	1	20.70	1	20.75	20.75	0	16,431	0.00%
2020/12/15	1.3	20.53	1	20.60	20.60	0.3	16,446	0.00%
2020/12/14	8.1	20.70	0	0.00	20.65	8.1	16,425	0.05%
2020/12/11	23	20.77	2	20.70	20.85	21	16,384	0.13%
2020/12/10	7.1	20.59	0	0.00	20.60	7.1	16,209	0.04%
2020/12/09	13.4	20.50	0	0.00	20.60	13.4	15,936	0.08%
2020/12/08	18	20.82	1	20.85	20.85	17	15,427	0.11%
2020/12/07	4	21.18	2	21.25	21.30	2	15,022	0.01%
2020/12/04	10	21.33	1	21.40	21.35	9	14,919	0.06%
2020/12/03	6.1	21.21	0	0.00	21.25	6.1	14,870	0.04%
2020/12/02	6	21.23	1	21.25	21.35	5	14,919	0.03%
2020/12/01	0	0.00	1	21.35	21.40	-1	15,101	-0.01%
2020/11/30	3.6	21.32	0	0.00	21.30	3.6	15,230	0.02%
2020/11/27	1	21.35	0	0.00	21.40	1	14,897	0.01%
2020/11/26	1.1	21.40	2	21.45	21.50	-0.9	14,990	-0.01%
2020/11/25	5	21.50	0	21.55	21.50	5	15,331	0.03%
2020/11/24	1	21.50	0.3	21.50	21.50	0.7	15,346	0.00%
2020/11/23	0	0.00	4	21.58	21.60	-4	15,409	-0.03%
2020/11/20	4	21.54	0	0.00	21.60	4	15,382	0.03%
2020/11/19	1	21.70	0	0.00	21.70	1	15,365	0.01%
2020/11/18	0	0.00	3	21.77	21.80	-3	15,276	-0.02%
2020/11/17	3	21.55	2	21.65	21.65	1	15,116	0.01%
2020/11/16	3	21.55	12	21.64	21.65	-9	15,413	-0.06%
2020/11/13	0.1	21.35	11	21.35	21.50	-11	15,386	-0.07%
2020/11/12	0.2	21.50	2.1	21.45	21.40	-1.9	15,490	-0.01%
2020/11/11	5	21.60	16.2	21.64	21.75	-11.2	15,461	-0.07%
2020/11/10	2	21.33	13	21.32	21.45	-11	15,358	-0.07%
2020/11/09	2	20.95	3	21.12	21.05	-1	15,268	-0.01%
2020/11/05	0.9	20.70	0	0.00	20.80	0.9	15,553	0.01%
2020/11/04	3	20.48	0	0.00	20.50	3	15,732	0.02%
2020/11/03	5.1	20.53	0	0.00	20.60	5.1	17,096	0.03%
2020/11/02	0.9	20.30	0	0.00	20.45	0.9	17,755	0.00%
2020/10/30	11.1	20.10	13	20.06	20.05	-1.9	18,137	-0.01%
2020/10/29	1	20.15	0	0.00	20.15	1	18,163	0.01%
2020/10/28	3	20.32	0.2	20.35	20.30	2.8	18,424	0.02%
2020/10/27	2	20.30	3	20.40	20.40	-1	18,600	-0.01%
2020/10/26	14	20.33	0.3	20.45	20.40	13.7	19,031	0.07%
2020/10/23	4	20.35	0	0.00	20.30	4	19,443	0.02%
2020/10/22	2	20.25	6.3	20.24	20.40	-4.3	19,734	-0.02%
2020/10/21	1.8	20.25	0	0.00	20.20	1.8	19,868	0.01%
2020/10/20	10	20.26	0	0.00	20.25	10	19,924	0.05%
2020/10/19	3	20.35	0	20.40	20.35	3	19,994	0.01%
2020/10/16	6	20.39	0	0.00	20.30	6	20,192	0.03%
2020/10/15	3	20.50	0	0.00	20.45	3	20,375	0.01%
2020/10/13	5	20.65	0	0.00	20.65	5	20,613	0.02%
2020/10/12	0	0.00	1	20.66	20.75	-1	20,746	0.00%
2020/10/08	0	0.00	1	20.75	20.80	-1	20,795	0.00%
2020/10/07	4	20.76	0	0.00	20.70	4	20,850	0.02%
2020/10/06	2	20.80	0	0.00	20.85	2	21,024	0.01%
2020/10/05	6	20.56	0	0.00	20.65	6	21,185	0.03%
2020/09/30	2	20.55	2.9	20.63	20.55	-0.9	21,281	0.00%
2020/09/28	3	20.43	2	20.50	20.60	1	21,493	0.00%
2020/09/25	1	20.15	7.2	20.17	20.15	-6.2	21,576	-0.03%
2020/09/24	12	19.93	7	19.96	19.90	5	21,593	0.02%
2020/09/23	3	20.32	10	20.28	20.20	-7	21,306	-0.03%
2020/09/22	2	20.50	2	20.55	20.45	0	21,229	0.00%
2020/09/21	7	20.74	1	20.70	20.70	6	21,153	0.03%
2020/09/18	4	20.83	0	0.00	20.90	4	21,191	0.02%
2020/09/17	1	20.90	0.3	21.00	20.85	0.7	21,134	0.00%
2020/09/16	3	20.97	5	21.02	21.05	-2	21,189	-0.01%
2020/09/15	7	20.90	6	20.90	21.00	1	21,158	0.00%
2020/09/14	1	20.85	5	20.85	20.90	-4	21,452	-0.02%
2020/09/11	0	0.00	10	20.75	20.90	-10	21,704	-0.05%
2020/09/10	1	20.85	0	0.00	20.90	1	21,867	0.00%
2020/09/09	8	20.71	0	0.00	20.90	8	22,015	0.04%
2020/09/08	1	20.80	0	0.00	20.95	1	22,113	0.00%
2020/09/07	6	20.85	1	20.90	20.85	5	22,380	0.02%
2020/09/04	10	20.75	3	20.70	20.70	7	22,636	0.03%
2020/09/03	19	20.96	0	0.00	20.90	19	22,626	0.08%
2020/09/02	19	20.93	2	20.90	20.95	17	22,613	0.08%
2020/09/01	10	21.19	1	21.15	21.15	9	22,376	0.04%
2020/08/31	4	21.28	1	21.35	21.25	3	22,326	0.01%
2020/08/27	7	21.33	0	0.00	21.25	7	22,554	0.03%
2020/08/26	17	21.35	0	0.00	21.40	17	22,568	0.08%
2020/08/25	2	21.38	1	21.40	21.40	1	22,686	0.00%
2020/08/24	1	21.35	0	0.00	21.35	1	23,389	0.00%
2020/08/20	29	21.41	0	0.00	21.35	29	23,586	0.12%
2020/08/19	5	21.85	0	0.00	21.80	5	23,248	0.02%
2020/08/18	7	21.74	2	21.70	21.85	5	23,146	0.02%
2020/08/17	10	21.60	0	0.00	21.85	10	23,119	0.04%
2020/08/14	9	21.67	0	0.00	21.65	9	23,106	0.04%
2020/08/13	3	21.85	0	0.00	21.85	3	22,898	0.01%
2020/08/12	11	21.80	1	21.75	21.80	10	22,848	0.04%
2020/08/11	4	21.93	0	0.00	21.90	4	22,657	0.02%
2020/08/10	24	22.06	0	0.00	22.05	24	22,512	0.11%
2020/08/07	36	22.06	0	0.00	22.05	36	22,375	0.16%
2020/08/06	144.8	23.81	7.1	23.81	23.90	137.7	21,100	0.65%	大買/鉅額交易
2020/08/04	2	23.45	1	23.45	23.45	1	20,273	0.00%
2020/08/03	7	23.49	2	23.40	23.35	5	20,124	0.02%
2020/07/31	47	23.60	1	23.65	23.60	46	19,865	0.23%
2020/07/30	4	23.79	0	0.00	23.80	4	19,824	0.02%
2020/07/29	0	0.00	13	23.49	23.55	-13	19,509	-0.07%
2020/07/28	2	23.15	1	23.15	23.15	1	19,384	0.01%
2020/07/27	2	23.00	0	0.00	23.00	2	19,502	0.01%
2020/07/24	4	23.30	0	0.00	23.25	4	19,610	0.02%
2020/07/23	0	0.00	1	23.50	23.40	-1	19,689	-0.01%
2020/07/22	10.3	23.45	3	23.33	23.50	7.3	19,983	0.04%
2020/07/21	1	23.20	6	23.30	23.20	-5	20,274	-0.02%
2020/07/17	0	0.00	2	23.20	23.10	-2	20,389	-0.01%
2020/07/16	1	23.15	0	0.00	23.00	1	20,541	0.00%
2020/07/15	1	22.95	0	0.00	23.10	1	20,460	0.00%
2020/07/14	1	23.00	0	0.00	22.95	1	20,634	0.00%
2020/07/13	1	23.00	0	0.00	23.00	1	20,771	0.00%
2020/07/10	5	23.05	1	22.90	23.00	4	20,880	0.02%
2020/07/09	1	23.15	3	23.15	23.10	-2	20,974	-0.01%
2020/07/07	0	0.00	6	23.18	23.20	-6	21,085	-0.03%
2020/07/06	0	0.00	1	23.15	23.25	-1	21,036	0.00%
2020/07/03	0	0.00	1	23.00	22.95	-1	20,969	0.00%
2020/07/02	0	0.00	1	22.90	22.90	-1	21,013	0.00%
2020/06/30	3	22.70	0	0.00	22.65	3	21,044	0.01%
2020/06/29	5	22.60	0	0.00	22.65	5	21,241	0.02%
2020/06/24	0	0.00	11	22.70	22.70	-11	21,403	-0.05%
2020/06/23	2	22.70	1	22.75	22.75	1	21,747	0.00%
2020/06/22	26	22.57	5	22.55	22.65	21	21,869	0.10%
2020/06/19	2	22.55	0	0.00	22.50	2	22,331	0.01%
2020/06/18	5	22.62	1	22.65	22.60	4	22,537	0.02%
2020/06/17	2	22.73	0	0.00	22.80	2	22,695	0.01%
2020/06/16	1	22.80	5	22.95	22.75	-4	23,541	-0.02%
2020/06/15	10	22.71	1	22.65	22.60	9	24,996	0.04%
2020/06/12	10	22.55	1	22.85	22.85	9	25,738	0.03%
2020/06/11	1	23.10	21	23.48	23.00	-20	26,333	-0.08%
2020/06/10	2	23.10	12	23.26	23.50	-10	26,541	-0.04%
2020/06/09	4	23.14	0	0.00	23.10	4	27,478	0.01%
2020/06/08	1	23.20	0	0.00	23.20	1	28,057	0.00%
2020/06/05	0	0.00	1	23.05	23.15	-1	28,075	0.00%
2020/06/04	4	23.19	1	23.15	23.15	3	28,505	0.01%
2020/06/02	0	0.00	4	23.08	23.10	-4	28,794	-0.01%
2020/05/29	20	22.65	0	0.00	22.85	20	28,679	0.07%
2020/05/28	1	22.60	0	0.00	22.50	1	28,147	0.00%
2020/05/27	0	0.00	1	22.40	22.60	-1	28,477	0.00%
2020/05/26	0	0.00	13.7	22.29	22.30	-13.7	28,564	-0.05%
2020/05/25	17	22.01	1	21.90	22.10	16	28,663	0.06%
2020/05/22	31	22.10	1	21.95	21.95	30	28,784	0.10%
2020/05/21	2	22.10	5	22.16	22.20	-3	28,738	-0.01%
2020/05/20	1	22.05	0	0.00	22.10	1	28,722	0.00%
2020/05/19	1	22.10	1.1	22.10	22.10	-0.1	28,825	0.00%
2020/05/18	6	21.88	1	21.85	21.80	5	28,773	0.02%
2020/05/15	4	21.90	3	21.90	21.80	1	28,813	0.00%
2020/05/13	2	21.95	0	0.00	21.95	2	28,675	0.01%
2020/05/12	2	22.00	0	0.00	21.95	2	28,629	0.01%
2020/05/11	0	0.00	28	22.05	22.00	-28	28,507	-0.10%
2020/05/08	12	21.92	0	0.00	21.75	12	28,415	0.04%
2020/05/07	2	21.73	0	0.00	21.75	2	28,399	0.01%
2020/05/06	8	21.63	3	21.80	21.65	5	28,314	0.02%
2020/05/05	3	21.92	0	0.00	21.80	3	28,213	0.01%
2020/05/04	5	21.63	0	0.00	21.65	5	28,264	0.02%
2020/04/30	1	22.25	2	22.25	22.05	-1	28,054	0.00%
2020/04/29	1	21.65	1	21.35	21.65	0	27,876	0.00%
2020/04/27	2	20.98	0	0.00	21.00	2	28,550	0.01%
2020/04/24	5	20.50	1	20.60	20.60	4	28,270	0.01%
2020/04/22	5	19.90	1	19.85	19.95	4	27,573	0.01%
2020/04/21	2	20.30	0	0.00	20.10	2	27,350	0.01%
2020/04/20	1	20.85	0	0.00	20.85	1	27,149	0.00%
2020/04/17	6	21.06	0	0.00	21.00	6	27,172	0.02%
2020/04/16	1	21.00	3	21.00	21.10	-2	26,963	-0.01%
2020/04/15	2	21.08	0	0.00	21.20	2	26,808	0.01%
2020/04/14	5	20.69	70	20.63	21.00	-65	26,794	-0.24%
2020/04/13	5	20.25	2	20.20	20.35	3	26,476	0.01%
2020/04/10	1	20.55	1	20.60	20.60	0	26,350	0.00%
2020/04/09	2	20.00	2	20.15	20.15	0	26,141	0.00%
2020/04/08	3	19.88	0	0.00	19.95	3	26,046	0.01%
2020/04/07	15	19.84	3	19.87	19.75	12	25,842	0.05%
2020/04/06	1	19.55	0	0.00	19.50	1	25,612	0.00%
2020/04/01	13	19.58	0	0.00	19.50	13	25,371	0.05%
2020/03/31	10	19.46	0	0.00	19.65	10	25,177	0.04%
2020/03/27	7	19.78	3	19.88	19.85	4	24,421	0.02%
2020/03/26	1	19.40	1	19.55	19.45	0	23,970	0.00%
2020/03/25	14	19.43	1	19.70	19.50	13	23,915	0.05%
2020/03/24	2	18.73	0	0.00	18.60	2	23,630	0.01%
2020/03/23	2	17.65	0	0.00	17.95	2	23,369	0.01%
2020/03/20	2	18.33	0	0.00	18.65	2	23,198	0.01%
2020/03/19	4	17.89	6	18.03	17.25	-2	22,229	-0.01%
2020/03/18	18.2	19.09	1	19.40	19.05	17.2	20,736	0.08%
2020/03/17	13.9	19.34	3	19.40	19.45	10.9	19,882	0.05%
2020/03/16	9	20.50	1	20.50	20.10	8	18,962	0.04%
2020/03/13	22	20.50	3	20.27	21.15	19	18,356	0.10%
2020/03/12	13	21.73	9	21.68	21.80	4	17,142	0.02%
2020/03/11	1	22.60	0	0.00	22.65	1	16,380	0.01%
2020/03/10	1	22.40	30	22.65	22.60	-29	16,170	-0.18%
2020/03/09	20	22.82	0	0.00	22.70	20	15,642	0.13%
2020/03/06	3	23.23	0	0.00	23.25	3	15,037	0.02%
2020/03/04	2	23.45	0	0.00	23.50	2	14,668	0.01%
2020/03/03	1	23.45	0	0.00	23.50	1	14,488	0.01%
2020/03/02	5	23.22	8	23.26	23.20	-3	14,264	-0.02%
2020/02/27	3	23.70	0	0.00	23.70	3	14,559	0.02%
2020/02/26	1	23.75	0	0.00	23.90	1	14,324	0.01%
2020/02/25	3	23.85	0	0.00	24.00	3	14,066	0.02%
2020/02/24	1	24.05	0	0.00	24.10	1	13,918	0.01%
2020/02/21	1	24.45	0	0.00	24.40	1	13,810	0.01%
2020/02/20	2	24.58	0	0.00	24.50	2	13,714	0.01%
2020/02/19	0	0.00	5	24.55	24.60	-5	13,555	-0.04%
2020/02/17	1	24.00	0	0.00	24.20	1	13,343	0.01%
2020/02/14	0	0.00	1	24.05	24.10	-1	13,343	-0.01%
2020/02/10	1	23.90	0	0.00	24.05	1	13,321	0.01%
2020/02/07	0	0.00	2	24.05	24.10	-2	13,408	-0.01%
2020/02/04	4	23.53	0	0.00	23.55	4	13,309	0.03%
2020/02/03	2	23.38	2	22.95	23.45	0	13,336	0.00%
2020/01/31	4	23.70	30	23.50	23.60	-26	13,143	-0.20%
2020/01/30	6	23.60	0.2	23.70	23.50	5.8	12,848	0.05%
2020/01/20	0	0.00	18	24.55	24.55	-18	11,839	-0.15%
2020/01/17	1	24.25	11	24.17	24.35	-10	11,632	-0.09%
2020/01/15	8	23.95	0	0.00	24.00	8	11,652	0.07%
2020/01/13	3	23.68	1	23.70	23.90	2	11,468	0.02%
2020/01/10	12	23.50	0	0.00	23.60	12	11,338	0.11%
2020/01/08	9	23.27	0	0.00	23.25	9	11,153	0.08%
2020/01/02	1	23.70	0	0.00	23.70	1	10,775	0.01%
2019/12/31	4	23.79	0	0.00	23.70	4	10,678	0.04%
2019/12/26	0	0.00	2	23.85	23.85	-2	10,649	-0.02%
2019/12/24	2	23.80	1	23.90	23.85	1	11,117	0.01%
2019/12/23	0	0.00	2	23.85	23.95	-2	11,246	-0.02%
2019/12/19	3	23.95	6	23.96	24.00	-3	11,463	-0.03%
2019/12/18	5	23.70	0	0.00	23.90	5	11,314	0.04%
2019/12/17	2	23.15	2	23.53	23.60	0	11,273	0.00%
2019/12/16	0	0.00	1	23.20	23.20	-1	11,028	-0.01%
2019/12/13	0	0.00	6	23.30	23.30	-6	11,039	-0.05%
2019/12/12	1	23.10	0	0.00	23.10	1	10,927	0.01%
2019/12/10	0	0.00	7.4	22.96	23.00	-7.4	10,902	-0.07%
2019/12/06	1	22.85	0	0.00	22.95	1	11,363	0.01%
2019/12/05	1	22.95	0	0.00	22.90	1	11,528	0.01%
2019/12/04	1	22.85	1	22.95	23.00	0	11,564	0.00%
2019/12/03	0.1	23.00	0	0.00	23.00	0.1	11,580	0.00%
2019/12/02	1	22.90	15.3	22.90	22.90	-14.3	11,616	-0.12%
2019/11/28	0	0.00	17	22.96	23.00	-17	11,593	-0.15%
2019/11/26	1	22.70	0	0.00	23.00	1	11,788	0.01%
2019/11/25	2	22.80	0	0.00	22.80	2	10,965	0.02%
2019/11/22	0	0.00	1	22.70	22.90	-1	11,170	-0.01%
2019/11/21	1	22.65	0	0.00	22.65	1	11,226	0.01%
2019/11/19	0	0.00	1	22.80	22.90	-1	11,302	-0.01%
2019/11/18	2	22.70	1	22.70	22.80	1	11,331	0.01%
2019/11/13	1	22.70	2	22.70	22.60	-1	11,539	-0.01%
2019/11/12	0.8	22.80	0	0.00	22.80	0.8	11,527	0.01%
2019/11/11	2	22.70	0	0.00	22.80	2	11,606	0.02%
2019/11/07	0	0.00	0	22.80	22.75	0	12,405	0.00%
2019/11/05	0	0.00	11	22.66	22.75	-11	12,933	-0.09%
2019/10/30	0	0.00	1	22.30	22.35	-1	13,344	-0.01%
2019/10/29	2	22.25	0	0.00	22.30	2	13,517	0.01%
2019/10/24	0	0.00	50	22.15	22.20	-50	13,792	-0.36%
2019/10/23	52	22.00	0	0.00	22.00	52	13,820	0.38%
2019/10/22	1	22.05	0	0.00	22.25	1	13,707	0.01%
2019/10/21	0	0.00	0.6	22.25	22.20	-0.6	13,680	0.00%
2019/10/18	2	22.05	1	22.10	22.05	1	13,716	0.01%
2019/10/17	0.1	22.15	2	22.20	22.10	-1.9	13,774	-0.01%
2019/10/15	2	21.95	0	0.00	22.05	2	13,859	0.01%
2019/10/09	1	21.90	0	0.00	21.85	1	13,990	0.01%
2019/10/08	1	22.05	0	0.00	22.10	1	13,947	0.01%
2019/10/07	0	0.00	2.3	21.91	21.90	-2.3	13,985	-0.02%
2019/10/02	0	0.00	0	22.10	21.95	0	14,160	0.00%
2019/09/27	1	21.85	0	0.00	21.80	1	13,955	0.01%
2019/09/26	0	0.00	5	22.00	21.95	-5	13,866	-0.04%
2019/09/25	5.9	21.99	0	0.00	22.10	5.9	13,860	0.04%
2019/09/24	3	22.12	1	22.05	22.15	2	13,610	0.01%
2019/09/18	1	22.15	1	22.25	22.25	0	13,475	0.00%
2019/09/17	1	22.10	0	0.00	22.20	1	13,455	0.01%
2019/09/16	1	22.05	0	0.00	22.10	1	13,651	0.01%
2019/09/12	2	22.03	0	0.00	22.00	2	13,649	0.01%
2019/09/11	2	22.00	0	0.00	22.00	2	13,909	0.01%
2019/09/10	2	21.85	0	0.00	22.00	2	13,768	0.01%
2019/09/04	1	21.30	1	21.30	21.45	0	13,652	0.00%
2019/08/29	8	21.15	2	21.25	21.20	6	14,016	0.04%
2019/08/27	10	21.12	2	21.25	21.25	8	14,236	0.06%
2019/08/23	0	0.00	20	21.50	21.45	-20	14,436	-0.14%
2019/08/21	29	21.16	0	0.00	21.15	29	14,802	0.20%
2019/08/20	1	21.30	0	0.00	21.30	1	14,756	0.01%
2019/08/16	0	0.00	1	21.35	21.25	-1	14,775	-0.01%
2019/08/14	3	21.23	4	21.25	21.20	-1	14,896	-0.01%
2019/08/13	6	21.19	0	0.00	21.15	6	14,958	0.04%
2019/08/12	8	21.50	0	0.00	21.55	8	14,659	0.05%
2019/08/08	3.3	22.74	0	0.00	22.80	3.3	14,130	0.02%
2019/08/07	11	22.70	0.3	22.80	22.70	10.7	13,781	0.08%
2019/08/06	6	22.88	26	22.64	22.80	-20	13,633	-0.15%
2019/08/05	0	0.00	1	22.95	23.00	-1	13,534	-0.01%
2019/08/02	2	22.90	1	22.90	22.95	1	13,376	0.01%
2019/08/01	2	23.10	3.2	23.15	23.10	-1.2	13,283	-0.01%
2019/07/30	0	0.00	1	23.20	23.25	-1	12,971	-0.01%
2019/07/29	1	23.10	0	0.00	23.10	1	12,951	0.01%
2019/07/26	0	0.00	0.1	23.10	23.10	-0.1	13,022	0.00%
2019/07/24	0	0.00	1	23.10	23.10	-1	13,494	-0.01%
2019/07/22	3	23.15	0	0.00	23.10	3	13,645	0.02%
2019/07/17	0	0.00	1	23.10	23.10	-1	13,705	-0.01%
2019/07/12	1	22.85	0	0.00	22.85	1	13,699	0.01%
2019/07/11	0	0.00	1	22.95	22.90	-1	13,821	-0.01%
2019/07/05	0	0.00	2	22.83	22.85	-2	13,944	-0.01%
2019/07/01	1	22.70	0	0.00	22.75	1	14,227	0.01%
2019/06/28	0	0.00	1	22.85	22.80	-1	14,211	-0.01%
2019/06/27	0	0.00	1	22.75	22.75	-1	14,267	-0.01%
2019/06/25	0	0.00	5	22.68	22.70	-5	14,438	-0.03%
2019/06/21	1	22.65	0	0.00	22.50	1	14,485	0.01%
2019/06/20	0	0.00	3	22.60	22.70	-3	14,356	-0.02%
2019/06/19	1	22.60	2	22.63	22.70	-1	14,359	-0.01%
2019/06/18	2.4	22.26	0	0.00	22.30	2.4	14,115	0.02%
2019/06/17	0	0.00	1	22.40	22.20	-1	14,261	-0.01%
2019/06/14	1	22.15	0	0.00	22.20	1	14,344	0.01%
2019/06/13	0.3	22.15	0	0.00	22.15	0.3	14,388	0.00%
2019/06/12	0.4	22.00	1	22.15	21.95	-0.7	14,568	0.00%
2019/06/11	3	22.55	0	0.00	22.25	3	14,295	0.02%
2019/06/10	0	0.00	6	22.70	22.75	-6	14,171	-0.04%
2019/06/06	1	22.55	2	22.63	22.70	-1	14,044	-0.01%
2019/06/05	3	22.63	0	0.00	22.50	3	13,920	0.02%
2019/06/04	0	0.00	1	22.55	22.60	-1	13,830	-0.01%
2019/05/31	1	22.20	0	0.00	22.60	1	13,666	0.01%
2019/05/29	0	0.00	3	22.20	22.30	-3	13,525	-0.02%
2019/05/24	0	0.00	5	22.05	22.10	-5	13,360	-0.04%
2019/05/20	0	0.00	1	21.90	21.85	-1	13,181	-0.01%
2019/05/16	2	21.53	0	0.00	21.50	2	13,093	0.02%
2019/05/14	7	21.43	8	21.36	21.40	-1	13,298	-0.01%
2019/05/13	2	21.58	0	0.00	21.50	2	13,300	0.02%
2019/05/10	1	21.60	0	0.00	21.60	1	13,452	0.01%
2019/05/09	3	21.77	7	21.76	21.70	-4	13,437	-0.03%
2019/05/08	2	21.83	0	0.00	21.90	2	13,381	0.01%
2019/05/06	1	21.90	0	0.00	21.80	1	13,447	0.01%
2019/05/02	0.5	22.00	0	0.00	22.00	0.5	13,187	0.00%
2019/04/29	0	0.00	2	21.88	21.90	-2	12,813	-0.02%
2019/04/26	1	21.50	0	0.00	21.60	1	12,793	0.01%
2019/04/22	1	21.50	0	0.00	21.35	1	13,112	0.01%
2019/04/19	0	0.00	1	21.30	21.55	-1	13,184	-0.01%
2019/04/18	0	0.00	1	21.30	21.35	-1	13,089	-0.01%
2019/04/17	0	0.00	7	21.32	21.35	-7	13,227	-0.05%
2019/04/10	0	0.00	6.1	21.20	21.30	-6.1	13,026	-0.05%
2019/04/03	0	0.00	2	21.10	21.20	-2	12,791	-0.02%
2019/04/02	1	21.05	3	21.10	21.10	-2	12,674	-0.02%
2019/04/01	0	0.00	1	21.10	21.10	-1	12,738	-0.01%
2019/03/29	11	21.00	0	0.00	21.10	11	12,527	0.09%
2019/03/25	5	20.90	0	0.00	20.90	5	12,408	0.04%
2019/03/21	0	0.00	1	21.05	21.10	-1	12,367	-0.01%
2019/03/20	10	21.00	0	0.00	21.10	10	12,349	0.08%
2019/03/18	5	20.95	0	0.00	21.00	5	12,225	0.04%
2019/03/12	0	0.00	2	20.93	21.00	-2	12,198	-0.02%
2019/03/07	0	0.00	12	20.90	20.95	-12	13,755	-0.09%
2019/03/06	0	0.00	1.3	20.87	20.90	-1.3	13,759	-0.01%
2019/03/04	4	20.75	2	20.90	20.95	2	13,833	0.01%
2019/02/27	2	20.75	0	0.00	20.80	2	13,662	0.01%
2019/02/26	0	0.00	1	20.75	20.80	-1	13,556	-0.01%
2019/02/25	10	20.80	0	0.00	20.80	10	13,491	0.07%
2019/02/19	0	0.00	6	20.58	20.55	-6	13,330	-0.05%
2019/02/18	0	0.00	55	20.60	20.60	-55	13,292	-0.41%
2019/02/15	0	0.00	0	20.60	20.50	0	13,282	0.00%
2019/02/14	0	0.00	1	20.65	20.60	-1	13,277	-0.01%
2019/02/12	0	0.00	1	20.50	20.60	-1	12,983	-0.01%
2019/02/11	1	20.40	2	20.45	20.40	-1	13,010	-0.01%
2019/01/30	0	0.00	1	20.35	20.40	-1	12,914	-0.01%
2019/01/25	0.1	20.25	0.3	20.25	20.25	-0.2	12,709	0.00%
2019/01/23	1	20.20	0	0.00	20.10	1	12,812	0.01%
2019/01/22	0	0.00	1	20.20	20.25	-1	12,967	-0.01%
2019/01/18	0.7	20.20	0	0.00	20.20	0.7	12,918	0.01%
2019/01/14	2	19.98	0	0.00	20.20	2	13,072	0.02%
2019/01/11	1	20.15	0	0.00	20.20	1	13,167	0.01%
2019/01/10	1	20.15	0	0.00	20.20	1	13,134	0.01%
2019/01/09	0	0.00	5	20.05	20.20	-5	13,208	-0.04%
2019/01/08	1	19.90	0	0.00	19.95	1	13,166	0.01%
2019/01/02	0.5	19.90	0	0.00	19.80	0.5	14,784	0.00%
2018/12/27	0	0.00	3	19.90	19.85	-3	15,072	-0.02%
2018/12/24	1	19.65	0	0.00	19.80	1	15,418	0.01%
2018/12/21	3	19.75	0	0.00	19.75	3	15,610	0.02%
2018/12/19	0	0.00	0.1	19.95	19.90	-0.1	15,710	0.00%
2018/12/18	2	19.80	0	0.00	19.80	2	15,626	0.01%
2018/12/17	0	0.00	1	19.95	19.85	-1	15,797	-0.01%
2018/12/14	2	19.83	0	0.00	19.95	2	15,718	0.01%
2018/12/13	3	19.90	0	0.00	19.90	3	15,678	0.02%
2018/12/12	5	19.76	0	0.00	19.75	5	15,670	0.03%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/10	2	19.75	5	19.75	19.75	-3	15,478	-0.02%
2018/12/05	6	19.91	0	0.00	19.95	6	15,370	0.04%
2018/12/03	1	20.10	0	0.00	20.05	1	15,249	0.01%
2018/11/30	2	20.10	0	0.00	19.95	2	14,999	0.01%
2018/11/29	4	20.19	0	0.00	20.20	4	13,787	0.03%
2018/11/28	2	20.18	0	0.00	20.25	2	13,781	0.01%
2018/11/27	0	0.00	0	20.35	20.35	0	13,689	0.00%
2018/11/19	0	0.00	3	20.42	20.45	-3	13,610	-0.02%
2018/11/16	2	20.30	0.9	20.40	20.40	1.1	13,653	0.01%
2018/11/14	0	0.00	3	20.20	20.40	-3	13,744	-0.02%
2018/11/13	3	20.02	8	20.07	20.00	-5	13,770	-0.04%
2018/11/12	3	20.08	0	0.00	20.20	3	13,651	0.02%
2018/11/09	2	20.25	3	20.25	20.25	-1	13,745	-0.01%
2018/11/08	1	20.25	0	0.00	20.30	1	13,805	0.01%
2018/11/06	1	19.80	0	0.00	19.85	1	13,744	0.01%
2018/11/05	2	19.55	0	0.00	19.75	2	14,503	0.01%
2018/11/01	5	19.45	0	19.55	19.40	5	15,487	0.03%
2018/10/30	2	19.30	0	0.00	19.40	2	15,741	0.01%
2018/10/29	25	19.40	0	0.00	19.40	25	15,706	0.16%
2018/10/26	3	19.40	0	0.00	19.50	3	15,824	0.02%
2018/10/24	1	19.30	6	19.30	19.50	-5	15,712	-0.03%
2018/10/23	1	19.60	0	0.00	19.60	1	15,663	0.01%
2018/10/22	2	19.85	0	0.00	19.90	2	15,776	0.01%
2018/10/19	14	19.73	0	0.00	19.85	14	15,905	0.09%
2018/10/18	2	19.75	0	0.00	19.80	2	15,881	0.01%
2018/10/17	1	19.85	0	0.00	19.75	1	15,910	0.01%
2018/10/16	3	19.80	0	0.00	19.80	3	15,759	0.02%
2018/10/12	1	20.05	0	0.00	20.10	1	15,337	0.01%
2018/10/11	26	20.04	3	20.05	19.95	23	14,895	0.15%
2018/10/09	1	20.50	0	0.00	20.60	1	13,961	0.01%
2018/10/08	1	20.55	0	0.00	20.50	1	13,803	0.01%
2018/10/05	4	20.41	0	0.00	20.40	4	13,606	0.03%
2018/10/04	2	20.48	0	0.00	20.50	2	13,384	0.01%
2018/10/03	1	20.55	0	0.00	20.55	1	13,224	0.01%
2018/10/02	2	20.60	0	0.00	20.60	2	13,181	0.02%
2018/10/01	1	20.85	0	0.00	20.85	1	13,018	0.01%
2018/09/28	2	20.75	0	0.00	20.80	2	13,046	0.02%
2018/09/27	1	20.90	0	0.00	20.95	1	12,889	0.01%
2018/09/21	0	0.00	1	20.70	20.70	-1	12,669	-0.01%
2018/09/18	0	0.00	1	20.45	20.40	-1	12,690	-0.01%
2018/09/17	0	0.00	1	20.45	20.40	-1	12,752	-0.01%
2018/09/13	7	20.45	0	0.00	20.55	7	13,007	0.05%
2018/09/10	4	20.30	0	0.00	20.35	4	13,387	0.03%
2018/09/07	0	0.00	2	20.45	20.40	-2	13,665	-0.01%
2018/08/31	1	20.40	0	0.00	20.55	1	13,770	0.01%
2018/08/30	0	0.00	6	20.45	20.40	-6	13,775	-0.04%
2018/08/29	0	0.00	1	20.45	20.50	-1	13,910	-0.01%
2018/08/28	0	0.00	0.3	20.45	20.45	-0.3	13,931	0.00%
2018/08/24	1	20.40	0	0.00	20.50	1	14,136	0.01%
2018/08/16	0	0.00	1	20.15	20.15	-1	15,237	-0.01%
2018/08/15	41	20.28	0	0.00	20.20	41	15,188	0.27%
2018/08/14	6	20.30	0	0.00	20.35	6	15,051	0.04%
2018/08/13	2	20.50	3	20.40	20.40	-1	15,029	-0.01%
2018/08/10	8	20.51	0	0.00	20.50	8	14,979	0.05%
2018/08/09	0.2	21.35	0	0.00	21.35	0.2	14,262	0.00%
2018/08/08	1	21.25	0	0.00	21.30	1	13,596	0.01%
2018/08/07	5	21.20	6	21.25	21.25	-1	13,425	-0.01%
2018/08/06	1	21.10	0	0.00	21.20	1	13,258	0.01%
2018/08/03	1.2	20.97	0	0.00	21.05	1.2	13,145	0.01%
2018/08/02	1	21.05	2	21.00	20.95	-1	13,076	-0.01%
2018/07/26	0	0.00	1	20.90	20.90	-1	12,461	-0.01%
2018/07/25	2	20.78	0	0.00	20.80	2	12,412	0.02%
2018/07/24	1	20.80	0	0.00	20.85	1	12,438	0.01%
2018/07/23	24	20.65	10	20.70	20.75	14	12,613	0.11%
2018/07/13	0	0.00	1	20.65	20.65	-1	12,872	-0.01%
2018/07/11	0	0.00	0.1	20.50	20.40	-0.1	12,950	0.00%
2018/07/10	2	20.35	0	0.00	20.50	2	12,983	0.02%
2018/07/06	24	20.20	36	20.20	20.25	-12	13,005	-0.09%
2018/07/03	2	20.30	0	0.00	20.20	2	13,139	0.02%
2018/07/02	10	20.30	0	0.00	20.30	10	13,109	0.08%
2018/06/29	1.1	20.37	2	20.50	20.60	-0.9	13,082	-0.01%
2018/06/28	2	20.30	0	0.00	20.35	2	12,928	0.02%
2018/06/27	3	20.35	10.3	20.35	20.35	-7.3	12,830	-0.06%
2018/06/25	1	20.45	0	0.00	20.45	1	12,814	0.01%
2018/06/19	13	20.46	0	0.00	20.40	13	12,743	0.10%
2018/06/15	7	20.70	0	0.00	20.70	7	12,463	0.06%
2018/06/12	0	0.00	5	21.05	20.90	-5	12,537	-0.04%
2018/06/08	18	20.99	0	0.00	21.05	18	12,609	0.14%
2018/06/05	0	0.00	2	20.90	20.90	-2	12,607	-0.02%
2018/05/31	5	20.50	2	20.50	20.35	3	12,429	0.02%
2018/05/30	1	20.65	0	0.00	20.55	1	11,583	0.01%
2018/05/24	2	20.65	0.3	20.75	20.75	1.7	11,927	0.01%
2018/05/22	0	0.00	3	20.80	20.70	-3	12,129	-0.02%
2018/05/16	0	0.00	5	20.65	20.65	-5	12,786	-0.04%
2018/05/15	3	20.63	0	0.00	20.55	3	13,080	0.02%
2018/05/11	0	0.00	1	20.50	20.60	-1	13,895	-0.01%
2018/05/08	1	20.35	0	0.00	20.35	1	13,913	0.01%
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/05/03	0	0.00	71	20.45	20.40	-71	13,969	-0.51%
2018/05/02	72	20.45	1	20.45	20.45	71	14,052	0.51%
2018/04/30	5	20.45	0	0.00	20.40	5	14,058	0.04%
2018/04/27	1	20.35	0	0.00	20.45	1	14,028	0.01%
2018/04/26	0	0.00	29.3	20.50	20.50	-29.3	13,954	-0.21%
2018/04/25	2	20.45	0	0.00	20.50	2	13,979	0.01%
2018/04/23	0	0.00	10	20.40	20.50	-10	14,225	-0.07%
2018/04/17	4	20.23	70	20.25	20.25	-66	14,531	-0.45%
2018/04/16	70	20.25	1	20.20	20.25	69	14,616	0.47%
2018/04/13	2	20.30	4	20.35	20.30	-2	14,736	-0.01%
2018/04/12	0	0.00	77	20.30	20.35	-77	14,991	-0.51%
2018/04/11	0	0.00	30	20.35	20.30	-30	15,149	-0.20%
2018/04/10	32	20.20	0	0.00	20.30	32	15,179	0.21%
2018/04/09	47	20.15	0	0.00	20.20	47	15,205	0.31%
2018/04/03	1	20.25	0	0.00	20.20	1	15,129	0.01%
2018/03/31	4	20.30	0	0.00	20.30	4	15,155	0.03%
2018/03/30	0	0.00	14	20.20	20.25	-14	15,169	-0.09%
2018/03/29	10	20.25	25	20.18	20.25	-15	15,097	-0.10%
2018/03/27	5	20.16	0	0.00	20.20	5	14,848	0.03%
2018/03/26	0	0.00	2	20.00	20.05	-2	14,743	-0.01%
2018/03/23	5	20.01	0	0.00	20.05	5	14,680	0.03%
2018/03/22	1	20.10	0	0.00	20.15	1	14,604	0.01%
2018/03/21	3	20.10	0	0.00	20.10	3	14,523	0.02%
2018/03/19	7	20.12	0	0.00	20.20	7	14,759	0.05%
2018/03/16	1	20.05	0	0.00	20.15	1	14,755	0.01%
2018/03/15	0	0.00	3	20.15	20.05	-3	14,458	-0.02%
2018/03/14	0	0.00	109.6	20.12	20.15	-109.6	14,458	-0.76%	大賣/鉅額交易
2018/03/13	0	0.00	2	20.10	20.15	-2	14,528	-0.01%
2018/03/12	87	20.00	60.3	20.00	20.05	26.7	14,424	0.19%
2018/03/09	0	0.00	2.1	20.00	20.00	-2.1	14,647	-0.01%
2018/03/08	10	19.95	0	0.00	19.90	10	14,711	0.07%
2018/03/07	4	19.91	7	20.00	19.85	-3	14,827	-0.02%
2018/03/06	0	0.00	1	19.90	19.95	-1	14,871	-0.01%
2018/03/05	30	19.85	0	0.00	19.80	30	15,202	0.20%
2018/03/02	62	19.75	2	19.80	19.80	60	15,164	0.40%
2018/03/01	3	19.98	2	20.05	19.95	1	15,094	0.01%
2018/02/27	0	0.00	70	20.10	20.00	-70	15,014	-0.47%
2018/02/22	9	19.63	0	0.00	19.85	9	14,828	0.06%
2018/02/21	78	19.70	5	19.65	19.75	73	14,934	0.49%
2018/02/12	10	19.45	70	19.45	19.45	-60	14,828	-0.40%
2018/02/09	7	19.42	30	19.50	19.45	-23	14,731	-0.16%
2018/02/06	9	19.67	0	0.00	19.50	9	14,673	0.06%
2018/02/05	1	19.90	0	0.00	20.10	1	13,880	0.01%
2018/02/02	70	20.15	0	0.00	20.15	70	13,758	0.51%
2018/01/31	6	19.96	1	19.95	20.15	5	13,795	0.04%
2018/01/26	1	20.10	0	0.00	20.05	1	14,056	0.01%
2018/01/25	0	0.00	7	20.10	20.10	-7	14,021	-0.05%
2018/01/24	0.1	20.00	2	19.95	20.00	-1.9	14,001	-0.01%
2018/01/23	4	19.98	0	0.00	20.00	4	14,034	0.03%
2018/01/22	0	0.00	30	20.00	20.00	-30	14,205	-0.21%
2018/01/19	0	0.00	10	19.95	20.05	-10	14,874	-0.07%
2018/01/18	0	0.00	1	20.05	20.05	-1	15,315	-0.01%
2018/01/17	1	20.05	0	0.00	20.05	1	15,281	0.01%
2018/01/16	5	19.95	90.9	19.96	20.00	-85.9	15,215	-0.56%
2018/01/15	0	0.00	1	19.95	20.00	-1	15,109	-0.01%
2018/01/11	70	19.80	0	0.00	19.85	70	15,111	0.46%
2018/01/10	20	19.80	0.4	19.85	19.85	19.6	15,259	0.13%
2018/01/09	0	0.00	0.1	19.85	19.85	-0.1	15,173	0.00%
2018/01/08	7	19.78	9.3	19.84	19.85	-2.3	15,307	-0.02%
2018/01/05	0	0.00	85	19.60	19.70	-85	15,164	-0.56%
2018/01/04	75	19.55	0	0.00	19.60	75	15,330	0.49%
2018/01/03	0	0.00	1	19.60	19.55	-1	15,580	-0.01%
2018/01/02	0	0.00	4	19.50	19.55	-4	15,625	-0.03%