第一金 (2892)-元大-大里德芳券商分點個股進出

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
27.65
漲跌
▼0.20
漲幅
-0.72%
成交量
12,404張
產業
上市金融類股
2237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-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/11/26	0	0.00	0.1	27.70	27.65	-0.1	18,363	0.00%
2024/11/25	0	27.70	15.3	27.80	27.85	-15.3	18,333	-0.08%
2024/11/22	0	0.00	0	27.65	27.65	0	17,750	0.00%
2024/11/21	0.1	27.40	0	0.00	27.60	0.1	17,667	0.00%
2024/11/20	0	0.00	0	27.75	27.60	0	17,502	0.00%
2024/11/19	0	0.00	2	27.93	27.95	-2	17,178	-0.01%
2024/11/18	0	0.00	6.9	27.58	27.65	-6.9	16,318	-0.04%
2024/11/15	0	0.00	1.1	27.06	27.30	-1.1	15,690	-0.01%
2024/11/14	4.3	26.33	0	0.00	26.20	4.3	15,041	0.03%
2024/11/13	6.2	26.41	0	0.00	26.60	6.2	14,887	0.04%
2024/11/12	26.3	26.54	0	0.00	26.50	26.3	14,595	0.18%
2024/11/11	1.5	26.73	0	0.00	26.75	1.5	14,234	0.01%
2024/11/08	5	26.80	0	0.00	26.80	5	14,328	0.03%
2024/11/07	4.3	26.82	0	0.00	26.80	4.3	14,622	0.03%
2024/11/06	1.2	27.05	2	26.95	26.90	-0.8	15,006	-0.01%
2024/11/05	0.1	27.03	6	27.00	27.10	-5.9	15,478	-0.04%
2024/11/04	0.1	27.05	0	0.00	27.10	0.1	15,955	0.00%
2024/11/01	2.2	26.83	2	26.95	27.00	0.2	16,582	0.00%
2024/10/30	2	26.98	0	0.00	27.15	2	16,516	0.01%
2024/10/29	4	26.98	1	27.00	27.10	3	16,598	0.02%
2024/10/25	0	0.00	0	27.25	27.35	0	16,774	0.00%
2024/10/24	0	0.00	1	27.10	27.25	-1	17,001	-0.01%
2024/10/23	5.1	27.19	0.4	27.20	27.15	4.6	17,176	0.03%
2024/10/22	1	27.40	2	27.35	27.50	-1	17,223	-0.01%
2024/10/21	0.4	27.42	0.1	27.49	27.25	0.3	17,241	0.00%
2024/10/18	0	0.00	23	27.33	27.60	-23	17,317	-0.13%
2024/10/17	0.9	27.10	5	27.10	27.15	-4.1	17,415	-0.02%
2024/10/16	3.3	27.05	2.4	27.02	27.05	1	17,461	0.01%
2024/10/15	0	0.00	8.6	27.05	27.35	-8.6	17,420	-0.05%
2024/10/14	1	26.95	1	27.00	26.90	0	17,329	0.00%
2024/10/11	1.4	26.92	0.1	27.00	26.85	1.3	17,427	0.01%
2024/10/09	2.2	26.85	0	0.00	26.80	2.2	17,567	0.01%
2024/10/08	7.2	26.87	21	26.90	26.95	-13.8	17,498	-0.08%
2024/10/07	4.5	27.05	0	0.00	27.05	4.5	17,399	0.03%
2024/10/04	2	27.03	4.1	27.10	27.20	-2.1	17,263	-0.01%
2024/10/01	1.5	27.31	6	27.25	27.25	-4.5	17,047	-0.03%
2024/09/30	5	27.48	0	0.00	27.40	5	17,127	0.03%
2024/09/27	1	27.75	3.2	27.75	27.80	-2.2	17,158	-0.01%
2024/09/26	1	27.65	22.3	27.75	27.80	-21.3	17,137	-0.12%
2024/09/25	3	27.55	1.5	27.63	27.70	1.5	17,052	0.01%
2024/09/24	1.5	27.32	9.6	27.35	27.55	-8.1	17,032	-0.05%
2024/09/23	0.1	27.35	0	27.35	27.35	0.1	17,044	0.00%
2024/09/20	0.9	27.35	1.8	27.40	27.30	-0.9	17,054	-0.01%
2024/09/19	0.8	27.24	10	27.25	27.20	-9.2	16,754	-0.05%
2024/09/18	4.4	27.23	0	27.30	27.15	4.4	16,790	0.03%
2024/09/16	0	0.00	0	27.30	27.35	0	17,042	0.00%
2024/09/13	0.1	27.30	0	0.00	27.25	0.1	17,124	0.00%
2024/09/12	0	27.20	0.3	27.30	27.40	-0.2	17,232	0.00%
2024/09/11	0.2	27.22	1	27.25	27.00	-0.8	17,138	0.00%
2024/09/10	0	0.00	2	27.20	27.30	-2	17,075	-0.01%
2024/09/09	1	26.70	2	26.88	26.95	-1	16,874	-0.01%
2024/09/06	0.1	26.80	0	0.00	27.05	0.1	16,808	0.00%
2024/09/05	0	0.00	3	26.80	26.85	-3	16,817	-0.02%
2024/09/04	6.3	26.65	0.1	26.75	26.70	6.2	16,875	0.04%
2024/09/03	1	27.05	0	0.00	26.95	1	16,686	0.01%
2024/09/02	1	27.25	0	0.00	27.20	1	16,748	0.01%
2024/08/30	0	0.00	12	27.15	27.25	-12	16,856	-0.07%
2024/08/29	1.3	27.06	0	0.00	27.05	1.3	16,741	0.01%
2024/08/28	2	27.13	0	0.00	27.20	2	16,786	0.01%
2024/08/27	12	27.11	0	0.00	27.15	12	17,616	0.07%
2024/08/26	1	27.40	4	27.50	27.45	-3	17,847	-0.02%
2024/08/23	0.8	27.24	0.1	27.25	27.10	0.7	18,180	0.00%
2024/08/21	7	27.04	0	27.05	27.20	7	18,507	0.04%
2024/08/20	1	27.00	1	27.05	27.15	0	18,753	0.00%
2024/08/19	1	26.90	0	0.00	26.85	1	19,222	0.01%
2024/08/16	2.9	26.97	0.5	26.95	26.85	2.4	19,506	0.01%
2024/08/15	22.8	26.99	1	26.80	26.55	21.8	19,929	0.11%
2024/08/14	1	26.95	1	26.95	27.00	0	20,630	0.00%
2024/08/13	1.3	26.79	0	0.00	26.80	1.3	21,049	0.01%
2024/08/12	2	27.10	0	0.00	27.00	2	21,062	0.01%
2024/08/09	14.2	26.93	0.1	26.95	26.85	14.2	21,000	0.07%
2024/08/08	15.8	26.51	2	26.55	26.40	13.8	20,644	0.07%
2024/08/07	1.2	28.27	0.1	28.15	28.25	1.1	20,144	0.01%
2024/08/06	0	28.10	5.2	28.27	28.20	-5.2	19,803	-0.03%
2024/08/05	2.9	28.00	4	28.13	28.05	-1.1	19,387	-0.01%
2024/08/02	3.1	29.04	0	29.15	29.10	3.1	18,926	0.02%
2024/08/01	0	0.00	4.3	29.38	29.45	-4.3	18,749	-0.02%
2024/07/30	0.1	29.21	0	0.00	29.35	0.1	18,731	0.00%
2024/07/29	1.1	29.49	1	29.45	29.50	0.1	18,681	0.00%
2024/07/26	0.1	29.15	1.2	29.20	29.30	-1.1	18,481	-0.01%
2024/07/23	1	29.20	0.3	29.21	29.30	0.7	18,502	0.00%
2024/07/22	1.4	28.76	11	28.75	29.00	-9.7	18,451	-0.05%
2024/07/19	2	28.80	1	29.20	29.15	1	18,409	0.01%
2024/07/18	0	0.00	20.3	29.24	29.40	-20.3	18,229	-0.11%
2024/07/17	0	0.00	0.1	29.00	29.00	-0.1	17,927	0.00%
2024/07/16	9	28.95	3	28.97	29.00	6	17,916	0.03%
2024/07/15	1.4	28.90	0	0.00	29.00	1.4	18,134	0.01%
2024/07/12	1	28.80	23.1	28.85	28.90	-22.1	18,097	-0.12%
2024/07/11	1.2	28.81	10	28.90	28.85	-8.8	18,034	-0.05%
2024/07/10	0	0.00	4	28.70	28.75	-4	18,260	-0.02%
2024/07/09	0.5	28.60	0	0.00	28.65	0.5	18,170	0.00%
2024/07/08	0	0.00	4	28.62	28.65	-4	18,107	-0.02%
2024/07/05	0.1	28.60	2.9	28.50	28.60	-2.9	18,089	-0.02%
2024/07/04	1	28.45	0.6	28.50	28.60	0.5	18,172	0.00%
2024/07/03	1.1	28.39	0.3	28.30	28.45	0.8	18,068	0.00%
2024/07/02	0	0.00	1	28.00	28.00	-1	17,911	-0.01%
2024/07/01	1.1	28.01	0.9	28.05	28.00	0.2	18,108	0.00%
2024/06/28	1	28.10	10.1	28.05	28.10	-9.1	18,137	-0.05%
2024/06/27	2.1	27.85	0.1	27.90	28.00	2	18,052	0.01%
2024/06/26	0	0.00	0.1	28.10	28.00	-0.1	18,086	0.00%
2024/06/25	1.1	28.15	6	28.21	28.20	-4.9	18,086	-0.03%
2024/06/24	0	0.00	1	28.15	28.15	-1	18,037	-0.01%
2024/06/21	2.2	28.00	4	27.95	28.00	-1.8	17,998	-0.01%
2024/06/20	2	28.00	1.5	28.07	28.10	0.5	17,764	0.00%
2024/06/19	0	0.00	0.1	28.15	28.10	-0.1	17,778	0.00%
2024/06/18	0	0.00	6.1	28.00	28.10	-6.1	17,832	-0.03%
2024/06/17	2	28.00	7	28.01	27.95	-5	17,950	-0.03%
2024/06/13	0	0.00	0.1	27.90	27.80	-0.1	18,027	0.00%
2024/06/12	1.1	27.75	0	0.00	27.70	1.1	18,487	0.01%
2024/06/11	1	27.80	2	27.85	27.80	-1	18,774	-0.01%
2024/06/07	4.1	27.69	0	0.00	27.80	4.1	18,801	0.02%
2024/06/06	1	27.50	0	0.00	27.50	1	18,763	0.01%
2024/06/05	1	27.40	1	27.50	27.45	0	18,680	0.00%
2024/06/04	1	27.45	0	0.00	27.45	1	18,695	0.01%
2024/05/31	4	27.53	2	27.53	27.50	2	18,618	0.01%
2024/05/30	2	27.50	0.8	27.65	27.30	1.2	17,908	0.01%
2024/05/29	23	27.80	0	0.00	27.60	23	17,838	0.13%
2024/05/28	11	28.20	0.4	28.25	28.05	10.6	17,463	0.06%
2024/05/27	6.1	28.04	2	28.28	28.30	4.1	17,715	0.02%
2024/05/24	4	28.28	2	28.30	28.20	2	17,476	0.01%
2024/05/23	3.1	28.20	4	28.24	28.95	-1	17,302	-0.01%
2024/05/22	0.1	28.40	6.6	28.46	28.50	-6.6	16,734	-0.04%
2024/05/21	6.4	28.13	11.1	28.45	28.35	-4.7	16,388	-0.03%
2024/05/20	3	28.43	35.5	28.79	28.90	-32.5	15,840	-0.21%
2024/05/17	0	0.00	18.1	27.89	28.05	-18.1	14,951	-0.12%
2024/05/16	0	0.00	2	27.80	27.75	-2	14,519	-0.01%
2024/05/15	0	0.00	20.5	27.70	27.60	-20.5	14,407	-0.14%
2024/05/14	2.3	27.44	0	0.00	27.40	2.3	14,495	0.02%
2024/05/13	3	27.71	2	27.73	27.80	1	14,403	0.01%
2024/05/10	1	27.85	22	27.95	27.90	-21	14,308	-0.15%
2024/05/09	1.3	27.77	0.5	27.83	27.75	0.8	14,213	0.01%
2024/05/08	0	0.00	8.3	27.92	28.00	-8.3	14,187	-0.06%
2024/05/07	0	0.00	28.1	27.77	27.80	-28.1	14,080	-0.20%
2024/05/06	20.1	27.90	37	27.76	27.90	-16.9	14,004	-0.12%
2024/05/02	0	0.00	2	27.55	27.35	-2	13,648	-0.01%
2024/04/30	5	27.35	0	0.00	27.35	5	13,538	0.04%
2024/04/29	0.1	27.35	0	27.35	27.50	0.1	13,486	0.00%
2024/04/26	15.2	26.90	1	26.90	26.95	14.2	13,225	0.11%
2024/04/25	17	26.92	0	0.00	26.90	17	13,260	0.13%
2024/04/23	0	0.00	1	27.05	27.15	-1	13,552	-0.01%
2024/04/22	1.5	27.13	0	0.00	27.10	1.5	13,709	0.01%
2024/04/19	17.4	26.65	1	26.40	26.65	16.4	13,683	0.12%
2024/04/18	5.1	26.90	3	26.97	26.90	2.1	13,366	0.02%
2024/04/17	3	26.82	0.6	26.95	26.90	2.4	13,304	0.02%
2024/04/16	7.2	26.80	0	0.00	26.75	7.2	13,255	0.05%
2024/04/15	2.5	27.35	0	0.00	27.20	2.5	12,912	0.02%
2024/04/12	3.9	27.26	0	27.35	27.35	3.9	12,922	0.03%
2024/04/11	1	27.45	1	27.45	27.45	0	12,870	0.00%
2024/04/09	0	0.00	0	27.50	27.55	0	12,897	0.00%
2024/04/03	9	27.24	0.1	27.35	27.15	9	12,931	0.07%
2024/04/02	1.9	27.70	0	0.00	27.75	1.9	12,738	0.02%
2024/04/01	0.7	27.75	2	27.78	27.75	-1.3	12,763	-0.01%
2024/03/28	4.6	27.53	0	0.00	27.60	4.6	12,575	0.04%
2024/03/27	8	27.75	12.9	27.75	27.70	-4.9	12,472	-0.04%
2024/03/26	11.9	27.66	28	27.80	27.80	-16.2	12,502	-0.13%
2024/03/25	2.4	27.64	0	0.00	27.70	2.4	12,610	0.02%
2024/03/22	0	27.50	5	27.60	27.60	-5	12,632	-0.04%
2024/03/21	0	27.45	20	27.55	27.55	-20	12,499	-0.16%
2024/03/20	0.3	27.30	0	0.00	27.20	0.3	12,578	0.00%
2024/03/19	0.5	27.40	0	0.00	27.35	0.5	12,480	0.00%
2024/03/18	0	0.00	1.3	27.50	27.45	-1.3	12,439	-0.01%
2024/03/15	1	27.50	2	27.50	27.60	-1	12,363	-0.01%
2024/03/14	6.2	27.48	33	27.53	27.65	-26.8	11,837	-0.23%
2024/03/13	8	27.00	20	27.30	27.25	-12	11,503	-0.10%
2024/03/12	6.1	27.05	0	0.00	27.05	6.1	11,330	0.05%
2024/03/11	3.5	27.10	4	27.15	27.05	-0.5	11,319	0.00%
2024/03/08	0.3	27.15	0	0.00	27.10	0.3	11,310	0.00%
2024/03/07	20.3	27.05	0.9	27.05	27.00	19.4	11,333	0.17%
2024/03/06	0	0.00	0.1	27.05	27.10	-0.1	11,411	0.00%
2024/03/05	5.1	26.90	30	27.00	26.90	-24.9	11,789	-0.21%
2024/03/04	4.1	26.96	0	0.00	26.95	4.1	11,792	0.04%
2024/03/01	0	0.00	3	27.05	27.05	-3	11,812	-0.03%
2024/02/29	10	27.10	0.1	27.00	27.10	9.9	11,947	0.08%
2024/02/27	0.1	27.00	1	27.05	26.90	-0.9	11,741	-0.01%
2024/02/26	8	26.98	0	0.00	26.90	8	11,702	0.07%
2024/02/23	0	0.00	2	27.20	27.15	-2	11,600	-0.02%
2024/02/22	0	0.00	0.6	27.21	27.25	-0.6	11,877	0.00%
2024/02/21	0	0.00	2	27.20	27.20	-2	11,862	-0.02%
2024/02/20	0	0.00	1.1	27.30	27.40	-1.1	11,915	-0.01%
2024/02/19	0	0.00	27.3	27.14	27.20	-27.3	12,068	-0.23%
2024/02/16	1	26.80	3.4	26.93	26.85	-2.4	12,124	-0.02%
2024/02/15	0	0.00	2	27.00	26.75	-2	12,089	-0.02%
2024/02/05	0.1	26.95	0	0.00	26.80	0.1	11,901	0.00%
2024/02/02	3	26.93	0	27.00	27.00	3	11,830	0.02%
2024/02/01	0	26.80	0	0.00	26.90	0	11,822	0.00%
2024/01/31	0.1	26.65	0	0.00	26.60	0.1	11,711	0.00%
2024/01/30	1	26.75	0	26.85	26.50	1	11,655	0.01%
2024/01/26	2.1	26.56	14.2	26.79	26.85	-12.1	11,764	-0.10%
2024/01/25	1.2	26.62	1.4	26.70	26.65	-0.2	11,726	0.00%
2024/01/24	1.1	26.56	0	0.00	26.60	1.1	11,714	0.01%
2024/01/22	2.2	26.48	1	26.55	26.40	1.2	11,756	0.01%
2024/01/19	3.7	26.36	1	26.45	26.45	2.7	11,730	0.02%
2024/01/18	1	26.25	0	0.00	26.20	1	11,764	0.01%
2024/01/17	9.8	26.25	4	26.15	26.10	5.8	11,754	0.05%
2024/01/16	17.4	26.56	0	0.00	26.50	17.4	11,459	0.15%
2024/01/15	3	26.87	0	0.00	26.80	3	11,258	0.03%
2024/01/12	3	26.92	0	0.00	26.90	3	11,395	0.03%
2024/01/11	0	0.00	3	27.15	27.05	-3	11,438	-0.03%
2024/01/10	0.3	27.10	0	0.00	26.90	0.3	11,439	0.00%
2024/01/09	2	27.15	0	0.00	27.05	2	11,468	0.02%
2024/01/08	1	27.00	5	27.30	27.25	-4	11,481	-0.03%
2024/01/05	0	0.00	0	27.20	27.00	0	11,476	0.00%
2024/01/04	1	26.95	0	0.00	27.00	1	11,549	0.01%
2024/01/03	1	26.90	0	0.00	27.00	1	11,752	0.01%
2024/01/02	0	0.00	1	27.30	27.25	-1	11,700	-0.01%
2023/12/29	0.1	27.40	0	27.35	27.40	0.1	11,710	0.00%
2023/12/28	0	0.00	8	27.28	27.45	-8	11,986	-0.07%
2023/12/27	2.1	26.95	0	0.00	27.20	2.1	11,954	0.02%
2023/12/25	13	26.72	0	0.00	26.85	13	11,980	0.11%
2023/12/22	9.1	26.75	0	26.80	26.75	9.1	12,098	0.07%
2023/12/21	0	0.00	1	26.80	26.80	-1	12,206	-0.01%
2023/12/20	5.2	26.92	0	0.00	26.90	5.2	12,190	0.04%
2023/12/19	0.2	27.33	1	27.20	27.20	-0.8	12,031	-0.01%
2023/12/18	1	27.40	0.1	27.50	27.50	0.9	12,109	0.01%
2023/12/15	1	27.50	0	0.00	27.35	1	12,182	0.01%
2023/12/14	6	27.53	1	27.65	27.60	5	11,961	0.04%
2023/12/13	11	27.30	2.2	27.36	27.40	8.8	11,858	0.07%
2023/12/12	0.3	27.50	7.4	27.62	27.50	-7.1	12,137	-0.06%
2023/12/11	2	27.50	2	27.50	27.55	0	12,210	0.00%
2023/12/08	0	0.00	0	27.50	27.60	0	12,224	0.00%
2023/12/07	0.3	27.55	0	0.00	27.45	0.3	12,328	0.00%
2023/12/06	0	0.00	3	27.65	27.60	-3	12,344	-0.02%
2023/12/05	0.3	27.35	0	0.00	27.35	0.3	12,239	0.00%
2023/12/01	10.3	27.35	0	27.50	27.35	10.3	12,174	0.08%
2023/11/30	0	0.00	0.2	27.60	27.70	-0.2	12,014	0.00%
2023/11/29	0	0.00	2	27.75	27.50	-2	11,585	-0.02%
2023/11/28	0	0.00	1.8	27.71	27.60	-1.8	11,458	-0.02%
2023/11/27	1	27.75	0	0.00	27.45	1	11,698	0.01%
2023/11/24	0	0.00	1	27.84	27.65	-1	11,623	-0.01%
2023/11/22	0	0.00	11	27.80	27.70	-11	11,480	-0.10%
2023/11/21	0.2	27.60	26	27.81	27.85	-25.8	11,594	-0.22%
2023/11/20	0.2	27.35	7	27.40	27.45	-6.8	11,446	-0.06%
2023/11/17	2	27.50	20	27.60	27.55	-18	11,503	-0.16%
2023/11/16	0	0.00	18.7	27.36	27.50	-18.7	11,395	-0.16%
2023/11/15	0	0.00	2.4	27.10	27.15	-2.4	11,271	-0.02%
2023/11/14	0.1	26.90	9.5	26.95	26.95	-9.4	11,277	-0.08%
2023/11/13	1	26.85	0	0.00	26.90	1	11,486	0.01%
2023/11/10	0	0.00	4	26.86	26.85	-4	11,695	-0.03%
2023/11/02	1	26.45	0.3	26.35	26.35	0.7	13,641	0.01%
2023/11/01	0	0.00	1	26.00	26.15	-1	13,861	-0.01%
2023/10/31	2.6	25.91	0	0.00	25.90	2.6	14,169	0.02%
2023/10/30	1	25.90	0	0.00	25.90	1	14,466	0.01%
2023/10/27	1	26.00	0	0.00	26.00	1	14,522	0.01%
2023/10/26	0.1	26.00	0	0.00	25.85	0.1	14,678	0.00%
2023/10/25	1	26.05	0	26.10	25.95	1	14,611	0.01%
2023/10/24	2.2	26.02	0.2	26.05	26.00	2	14,735	0.01%
2023/10/23	4.3	26.09	0	0.00	26.00	4.3	14,869	0.03%
2023/10/20	0.1	26.13	0	0.00	26.20	0.1	14,880	0.00%
2023/10/19	1.2	26.51	0	0.00	26.40	1.2	14,692	0.01%
2023/10/18	0	26.65	0	0.00	26.70	0	14,710	0.00%
2023/10/16	1	26.65	0	0.00	26.75	1	14,736	0.01%
2023/10/13	2	26.70	11	26.70	26.70	-9	14,838	-0.06%
2023/10/12	0	0.00	8	26.88	27.00	-8	14,904	-0.05%
2023/10/11	2	26.68	3	26.70	26.85	-1	14,925	-0.01%
2023/10/06	11.2	26.55	1	26.50	26.55	10.2	14,759	0.07%
2023/10/04	25.7	26.01	0	0.00	26.00	25.7	14,770	0.17%
2023/10/03	0.2	26.52	0	0.00	26.40	0.2	14,554	0.00%
2023/09/28	4.5	26.52	0	0.00	26.55	4.5	14,899	0.03%
2023/09/27	3.1	26.45	0	0.00	26.50	3.1	14,900	0.02%
2023/09/26	3.1	26.60	0	0.00	26.55	3.1	14,850	0.02%
2023/09/25	1	26.65	3	26.77	26.90	-2	14,744	-0.01%
2023/09/22	0	26.60	10	26.55	26.65	-10	14,802	-0.07%
2023/09/21	3.4	26.67	0	0.00	26.55	3.4	14,822	0.02%
2023/09/20	1.5	26.95	0.3	27.00	27.00	1.2	14,912	0.01%
2023/09/19	11	27.00	2	27.08	27.10	9	14,854	0.06%
2023/09/18	1	27.00	0	0.00	27.00	1	14,960	0.01%
2023/09/15	11.1	26.86	0	0.00	26.90	11.1	15,054	0.07%
2023/09/14	1	26.85	3	26.76	27.10	-2	14,807	-0.01%
2023/09/13	1	26.60	0	0.00	26.75	1	14,706	0.01%
2023/09/11	5	26.51	5	26.55	26.60	0	14,954	0.00%
2023/09/08	7.1	26.54	5.1	26.55	26.55	2.1	14,958	0.01%
2023/09/07	1.2	26.41	0	0.00	26.45	1.2	15,063	0.01%
2023/09/06	6.3	26.46	5	26.55	26.40	1.3	15,125	0.01%
2023/09/05	6	26.60	0	0.00	26.60	6	15,065	0.04%
2023/09/04	1.6	26.57	0	0.00	26.60	1.6	15,105	0.01%
2023/09/01	1.2	26.55	2.1	26.55	26.45	-0.9	15,193	-0.01%
2023/08/31	6.1	26.41	0	0.00	26.30	6.1	15,220	0.04%
2023/08/30	1	26.65	0	0.00	26.70	1	14,856	0.01%
2023/08/29	0.9	26.65	1	26.60	26.70	-0.1	14,995	0.00%
2023/08/28	1.1	26.65	0	0.00	26.55	1.1	15,349	0.01%
2023/08/25	6.1	26.39	5	26.60	26.25	1.1	16,008	0.01%
2023/08/24	0	0.00	5	26.50	26.45	-5	16,016	-0.03%
2023/08/23	0	0.00	10	26.40	26.30	-10	15,980	-0.06%
2023/08/22	2.4	26.22	6	26.30	26.25	-3.6	15,982	-0.02%
2023/08/21	7	26.26	5	26.30	26.25	2	16,085	0.01%
2023/08/18	2	26.28	0	26.50	26.20	2	16,093	0.01%
2023/08/17	5.8	25.93	0.4	26.00	26.10	5.4	16,002	0.03%
2023/08/16	9.3	26.10	3	26.13	26.10	6.3	15,857	0.04%
2023/08/15	8.1	26.65	0	0.00	26.50	8.1	15,730	0.05%
2023/08/14	4.6	26.90	0	0.00	26.85	4.6	15,664	0.03%
2023/08/11	43.7	27.57	3.5	27.63	27.20	40.2	15,622	0.26%
2023/08/10	20	29.30	13.6	29.13	29.25	6.4	14,981	0.04%
2023/08/09	2	29.05	3	29.10	29.15	-1	14,518	-0.01%
2023/08/08	2	28.90	0	0.00	28.85	2	14,259	0.01%
2023/08/07	2	28.93	0	0.00	28.95	2	14,089	0.01%
2023/08/04	11	28.84	0	0.00	28.75	11	13,884	0.08%
2023/08/02	2	28.83	2.1	28.90	28.90	-0.1	13,674	0.00%
2023/08/01	10.3	29.05	1	29.15	29.25	9.3	13,459	0.07%
2023/07/31	5	28.95	3	29.03	29.05	2	13,406	0.01%
2023/07/28	3	28.75	1	28.85	28.80	2	13,397	0.01%
2023/07/27	12	28.70	0	28.75	28.70	11.9	13,514	0.09%
2023/07/26	0	0.00	2.3	28.50	28.70	-2.3	13,506	-0.02%
2023/07/25	0	0.00	40	28.27	28.35	-40	13,371	-0.30%
2023/07/21	7	28.19	0	0.00	28.20	7	13,466	0.05%
2023/07/19	5	28.24	0	0.00	28.15	5	13,525	0.04%
2023/07/18	2	28.30	0	0.00	28.30	2	13,445	0.01%
2023/07/17	1.1	28.21	4.4	28.15	28.25	-3.2	13,284	-0.02%
2023/07/14	3	27.95	9	28.09	28.15	-6	13,188	-0.05%
2023/07/13	1	27.90	6	28.00	27.90	-5	13,078	-0.04%
2023/07/10	1	27.25	0.1	27.45	27.30	0.9	12,990	0.01%
2023/07/07	0.4	27.28	6	27.15	27.20	-5.6	12,914	-0.04%
2023/07/06	12.5	27.55	0	0.00	27.40	12.5	12,789	0.10%
2023/07/05	0.1	27.85	0.1	27.85	27.80	0	12,500	0.00%
2023/07/04	37	27.65	3	27.80	27.80	34	12,439	0.27%
2023/07/03	1.1	27.66	21.9	27.79	27.70	-20.9	12,482	-0.17%
2023/06/30	1.3	27.62	4	27.65	27.65	-2.7	12,546	-0.02%
2023/06/29	2.2	27.61	0	0.00	27.70	2.2	12,489	0.02%
2023/06/28	26.2	27.55	0	0.00	27.65	26.2	12,480	0.21%
2023/06/27	1	27.75	0.1	27.80	27.70	0.9	12,251	0.01%
2023/06/26	4.1	27.74	1	27.80	27.75	3.1	12,265	0.03%
2023/06/21	0	0.00	4.2	27.97	27.90	-4.2	12,181	-0.03%
2023/06/20	6.1	27.73	0	0.00	27.80	6.1	12,192	0.05%
2023/06/19	1	27.60	3.1	27.56	27.80	-2.1	12,148	-0.02%
2023/06/16	11.3	27.65	30	27.78	27.60	-18.7	12,157	-0.15%
2023/06/15	20.1	27.78	0	27.85	27.70	20.1	12,060	0.17%
2023/06/14	10.2	27.85	33	27.85	27.85	-22.8	12,098	-0.19%
2023/06/13	11	27.85	2	28.00	27.90	9	12,293	0.07%
2023/06/12	0	0.00	5	27.96	27.90	-5	12,397	-0.04%
2023/06/09	1.1	27.95	3	27.93	27.95	-2	12,589	-0.02%
2023/06/08	12	27.90	2	27.90	27.95	10	12,812	0.08%
2023/06/07	0	0.00	4.9	27.82	27.90	-4.9	12,920	-0.04%
2023/06/06	1	27.75	0.2	27.85	27.75	0.8	12,970	0.01%
2023/06/05	6	27.85	7.4	27.80	27.75	-1.4	12,977	-0.01%
2023/06/02	15	27.62	5.8	27.73	27.60	9.2	12,869	0.07%
2023/06/01	25	27.77	0.4	27.75	27.65	24.6	12,829	0.19%
2023/05/31	1.1	27.95	0	0.00	28.10	1.1	12,634	0.01%
2023/05/30	1	27.90	10.1	28.10	28.10	-9.1	12,213	-0.07%
2023/05/29	0.1	28.00	0	0.00	28.00	0.1	12,487	0.00%
2023/05/26	0.7	27.76	0.6	27.80	27.75	0.1	13,131	0.00%
2023/05/25	1.9	27.81	6	27.75	27.75	-4.1	13,228	-0.03%
2023/05/24	22.2	27.80	0	0.00	28.00	22.2	13,321	0.17%
2023/05/23	5.5	28.00	1	28.10	28.15	4.5	13,239	0.03%
2023/05/22	1	28.05	0.1	28.10	28.00	1	13,275	0.01%
2023/05/19	1	28.05	1.1	28.05	28.10	-0.1	13,337	0.00%
2023/05/18	0.3	27.93	11.1	28.00	28.05	-10.8	13,359	-0.08%
2023/05/17	15	27.77	10	27.79	27.90	5	13,333	0.04%
2023/05/16	1	27.45	20	27.55	27.55	-19	13,251	-0.14%
2023/05/15	0	0.00	0.3	27.33	27.40	-0.3	13,290	0.00%
2023/05/12	1.3	27.30	0	0.00	27.25	1.3	13,371	0.01%
2023/05/11	3	27.45	1.2	27.41	27.50	1.8	13,383	0.01%
2023/05/10	2	27.48	1	27.60	27.50	1	13,390	0.01%
2023/05/09	1	27.40	15.9	27.50	27.55	-14.9	13,446	-0.11%
2023/05/08	1	27.20	32.1	27.35	27.40	-31.1	13,541	-0.23%
2023/05/05	1.3	27.01	3	27.05	27.10	-1.7	13,588	-0.01%
2023/05/04	0.3	26.95	0	0.00	27.05	0.3	13,797	0.00%
2023/05/03	3.2	26.94	2	26.95	26.95	1.2	13,896	0.01%
2023/05/02	0.1	27.20	2.2	27.18	27.20	-2.1	14,475	-0.01%
2023/04/28	6	26.95	92	27.05	27.10	-86	15,051	-0.57%
2023/04/27	1	26.90	0	0.00	27.00	1	15,111	0.01%
2023/04/26	0	0.00	12.1	27.00	27.05	-12.1	15,197	-0.08%
2023/04/25	2	26.98	8.2	26.99	26.90	-6.2	15,143	-0.04%
2023/04/24	30	26.87	11	26.95	26.95	19	15,189	0.13%
2023/04/19	4	26.90	1	26.85	26.85	3	15,900	0.02%
2023/04/18	0	0.00	0.1	26.80	26.90	-0.1	15,936	0.00%
2023/04/17	0.3	26.80	0	0.00	26.75	0.3	16,033	0.00%
2023/04/13	0	0.00	2	26.73	26.75	-2	16,146	-0.01%
2023/04/12	0.2	26.65	1	26.70	26.70	-0.8	16,240	0.00%
2023/04/11	0	0.00	1	26.65	26.65	-1	16,365	-0.01%
2023/04/07	3	26.50	0	0.00	26.50	3	16,357	0.02%
2023/04/06	0	0.00	2	26.58	26.60	-2	16,385	-0.01%
2023/03/31	0	0.00	2.1	26.50	26.45	-2.1	16,314	-0.01%
2023/03/30	1	26.40	2	26.45	26.40	-1	16,244	-0.01%
2023/03/29	0.1	26.30	0	0.00	26.45	0.1	16,253	0.00%
2023/03/24	0.4	26.28	1	26.35	26.35	-0.6	16,501	0.00%
2023/03/23	3.5	26.19	5.9	26.28	26.40	-2.4	16,490	-0.01%
2023/03/22	1.6	26.08	2	26.13	26.20	-0.4	16,504	0.00%
2023/03/21	1	25.86	0	25.80	25.85	1	16,642	0.01%
2023/03/20	3	25.55	1	25.70	25.65	2	16,642	0.01%
2023/03/17	2.1	25.85	1	25.80	25.80	1.1	16,569	0.01%
2023/03/16	3	25.70	0	0.00	25.80	3	16,434	0.02%
2023/03/15	0.7	26.06	0	0.00	25.90	0.7	16,402	0.00%
2023/03/14	23.3	26.05	8	26.05	26.00	15.3	16,502	0.09%
2023/03/13	0	0.00	3	26.22	26.25	-3	16,301	-0.02%
2023/03/10	11.4	26.41	0	0.00	26.35	11.4	16,140	0.07%
2023/03/09	1	26.70	1	26.65	26.65	0	16,124	0.00%
2023/03/08	0	0.00	1.1	26.69	26.75	-1.1	16,685	-0.01%
2023/03/07	1.1	26.61	6.5	26.70	26.70	-5.4	16,765	-0.03%
2023/03/06	10	26.60	1.9	26.55	26.45	8.1	16,949	0.05%
2023/03/03	16	26.30	3	26.30	26.35	13	16,939	0.08%
2023/03/02	17.1	26.37	0	0.00	26.30	17.1	16,937	0.10%
2023/03/01	0	26.55	0	0.00	26.60	0	16,798	0.00%
2023/02/24	6.2	26.82	0	0.00	26.80	6.2	16,412	0.04%
2023/02/23	0	26.95	30	27.02	27.05	-30	15,735	-0.19%
2023/02/22	0	26.70	52	26.77	26.95	-52	15,670	-0.33%
2023/02/21	30	26.75	21	26.75	26.70	9	15,499	0.06%
2023/02/20	1	26.80	136.6	26.79	26.75	-135.6	15,648	-0.87%	大賣/鉅額交易
2023/02/17	1.5	26.47	0	0.00	26.50	1.5	15,627	0.01%
2023/02/16	1	26.70	84	26.63	26.55	-83	15,691	-0.53%
2023/02/15	6	26.51	113	26.50	26.45	-107	15,819	-0.68%	大賣/鉅額交易
2023/02/14	5	26.55	0	0.00	26.70	5	15,762	0.03%
2023/02/13	1	26.40	0	0.00	26.60	1	15,693	0.01%
2023/02/10	3	26.20	0	0.00	26.35	3	15,634	0.02%
2023/02/09	1.1	26.15	0	0.00	26.15	1.1	15,601	0.01%
2023/02/08	2.1	26.13	0	0.00	26.10	2.1	15,647	0.01%
2023/02/07	0.2	26.20	0	0.00	26.10	0.2	15,721	0.00%
2023/02/06	5.1	26.05	1	26.10	26.05	4.1	15,680	0.03%
2023/02/03	3.2	26.14	2	26.15	26.20	1.2	15,560	0.01%
2023/02/02	12.1	26.17	0	0.00	26.15	12.1	15,462	0.08%
2023/02/01	0.6	26.10	0	0.00	26.30	0.6	15,246	0.00%
2023/01/31	57.3	26.29	0	0.00	26.10	57.3	15,176	0.38%
2023/01/30	23.2	26.59	1.2	26.62	26.90	22	14,530	0.15%
2023/01/17	0	26.75	1.2	26.79	26.75	-1.2	14,000	-0.01%
2023/01/16	0	26.70	0	0.00	26.70	0	14,044	0.00%
2023/01/13	82.2	26.62	2.1	26.43	26.45	80.2	14,017	0.57%
2023/01/12	226.4	26.51	2	26.45	26.45	224.4	14,308	1.57%	大買/鉅額交易
2023/01/11	38.3	26.66	0	0.00	26.80	38.3	14,215	0.27%
2023/01/10	0.1	26.90	5	26.95	27.10	-4.9	14,050	-0.03%
2023/01/09	3	27.00	18.2	26.85	27.00	-15.1	14,075	-0.11%
2023/01/05	0	26.40	0	26.50	26.50	0	14,269	0.00%
2023/01/04	0.1	26.25	0	0.00	26.25	0.1	14,219	0.00%
2023/01/03	0.5	26.22	0	0.00	26.30	0.5	14,570	0.00%
2022/12/30	0	26.45	0	0.00	26.50	0	14,499	0.00%
2022/12/29	0.3	26.10	0	0.00	26.10	0.3	14,570	0.00%
2022/12/28	0	26.40	0	0.00	26.25	0	14,600	0.00%
2022/12/27	0.2	26.50	3	26.50	26.50	-2.8	14,844	-0.02%
2022/12/23	0.1	26.25	0	0.00	26.30	0.1	15,320	0.00%
2022/12/22	0.3	26.35	0.1	26.35	26.40	0.2	15,528	0.00%
2022/12/21	0.2	26.20	0	0.00	26.30	0.2	15,797	0.00%
2022/12/20	0.4	26.30	0	0.00	26.30	0.4	15,983	0.00%
2022/12/19	11	26.20	0	0.00	26.30	11	16,092	0.07%
2022/12/16	0.1	26.25	0	0.00	26.20	0.1	16,053	0.00%
2022/12/15	0	26.35	5	26.45	26.40	-5	16,007	-0.03%
2022/12/14	0	26.30	1.1	26.25	26.35	-1.1	16,169	-0.01%
2022/12/13	0.1	26.27	0	0.00	26.00	0.1	16,162	0.00%
2022/12/12	0	26.25	0	0.00	26.40	0	16,068	0.00%
2022/12/09	0	26.18	5	26.40	26.20	-5	16,567	-0.03%
2022/12/08	0	26.05	4.1	26.05	26.30	-4.1	16,548	-0.02%
2022/12/07	0	26.25	4	26.30	26.15	-4	16,571	-0.02%
2022/12/06	0	25.95	1	25.95	25.90	-1	16,461	-0.01%
2022/12/05	0.4	26.00	0	26.00	25.90	0.4	16,290	0.00%
2022/12/02	15	25.85	0	0.00	25.85	15	16,262	0.09%
2022/12/01	5.2	26.06	1	26.10	26.20	4.2	16,286	0.03%
2022/11/30	1	26.40	1.1	26.30	26.20	-0.1	16,261	0.00%
2022/11/29	0	26.00	16	25.98	26.20	-16	15,636	-0.10%
2022/11/28	0.2	25.60	0	0.00	25.85	0.2	15,494	0.00%
2022/11/25	0.3	25.70	7	25.81	25.90	-6.7	15,448	-0.04%
2022/11/24	15.4	25.40	0	0.00	25.60	15.4	15,343	0.10%
2022/11/23	0	25.50	0	0.00	25.45	0	15,251	0.00%
2022/11/22	0	25.40	0	0.00	25.30	0	15,217	0.00%
2022/11/21	0	25.25	0	0.00	25.35	0	15,132	0.00%
2022/11/18	1.1	25.18	0	25.30	25.30	1.1	15,085	0.01%
2022/11/17	0	25.50	0	0.00	25.55	0	14,982	0.00%
2022/11/16	0.1	25.75	0	0.00	25.70	0.1	15,010	0.00%
2022/11/15	0.1	25.72	1	25.90	25.90	-0.9	14,833	-0.01%
2022/11/14	0.7	25.88	2	25.93	25.80	-1.3	14,741	-0.01%
2022/11/11	0.5	25.80	1.1	25.65	25.90	-0.6	14,501	0.00%
2022/11/10	6	25.06	0	0.00	25.15	6	14,332	0.04%
2022/11/09	0	25.30	0	0.00	25.30	0	14,352	0.00%
2022/11/08	5	25.00	0	0.00	25.10	5	14,290	0.04%
2022/11/07	0	24.95	0	0.00	24.95	0	14,254	0.00%
2022/11/04	0.5	24.95	3	24.70	24.95	-2.5	14,308	-0.02%
2022/11/03	2.4	24.42	0	0.00	24.55	2.4	14,262	0.02%
2022/11/02	0	24.90	0	0.00	24.75	0	14,218	0.00%
2022/11/01	0	24.90	0	0.00	24.90	0	14,409	0.00%
2022/10/31	0	24.75	1	24.80	24.75	-1	14,436	-0.01%
2022/10/28	0	24.80	0	0.00	24.55	0	14,652	0.00%
2022/10/27	0.1	24.80	0	0.00	24.60	0.1	14,850	0.00%
2022/10/26	0	24.90	5	24.75	24.85	-5	14,932	-0.03%
2022/10/25	0.1	24.41	0	0.00	24.75	0.1	14,979	0.00%
2022/10/24	0.9	24.40	0	0.00	24.50	0.9	15,161	0.01%
2022/10/21	0	24.20	18	23.80	24.15	-18	15,163	-0.12%
2022/10/20	0	23.70	1.1	23.67	23.75	-1.1	15,189	-0.01%
2022/10/19	8	23.84	0	0.00	23.75	8	14,930	0.05%
2022/10/18	0	24.15	0	0.00	24.05	0	14,910	0.00%
2022/10/17	5	24.01	0	0.00	24.00	5	14,972	0.03%
2022/10/14	18.2	24.42	2	24.40	24.45	16.2	14,912	0.11%
2022/10/13	14.1	24.71	2	24.48	24.55	12.1	14,869	0.08%
2022/10/12	1.1	25.15	1	25.15	25.15	0.1	14,573	0.00%
2022/10/11	28.2	24.95	0	0.00	25.00	28.2	14,633	0.19%
2022/10/07	1.2	25.46	0	0.00	25.50	1.2	14,359	0.01%
2022/10/06	1	25.55	1	25.70	25.80	0	14,317	0.00%
2022/10/05	0	25.65	41.4	25.61	25.45	-41.4	14,397	-0.29%
2022/10/04	25.9	25.42	2	25.50	25.55	23.9	14,411	0.17%
2022/10/03	3.3	25.54	2.6	25.55	25.65	0.7	14,232	0.00%
2022/09/30	1.1	26.11	3	26.10	26.00	-1.9	14,164	-0.01%
2022/09/29	0	0.00	3	26.28	26.35	-3	14,154	-0.02%
2022/09/28	0	0.00	3.1	26.30	26.35	-3.1	14,075	-0.02%
2022/09/27	0	0.00	1	26.40	26.60	-1	13,907	-0.01%
2022/09/26	1	26.35	4	26.35	26.25	-3	13,928	-0.02%
2022/09/23	0	0.00	1	26.70	26.65	-1	14,030	-0.01%
2022/09/22	1.4	26.59	1	26.30	26.50	0.4	14,280	0.00%
2022/09/21	0	0.00	0	26.75	26.75	0	14,397	0.00%
2022/09/20	1.6	26.63	0.5	26.70	26.50	1.1	14,439	0.01%
2022/09/19	0	26.90	2	26.90	26.60	-2	14,574	-0.01%
2022/09/16	1	26.90	20.4	26.96	26.90	-19.4	14,830	-0.13%
2022/09/14	0.3	26.60	1	26.35	26.40	-0.7	14,859	0.00%
2022/09/13	0.4	26.80	0	0.00	26.75	0.4	15,390	0.00%
2022/09/06	1	26.70	9	26.60	26.60	-8	16,710	-0.05%
2022/09/05	2	26.43	1	26.35	26.45	1	16,861	0.01%
2022/09/02	1	26.15	1	26.35	26.15	0	17,023	0.00%
2022/09/01	0.6	26.36	1	26.30	26.30	-0.4	17,117	0.00%
2022/08/31	2	26.58	3	26.47	26.55	-1	17,015	-0.01%
2022/08/30	1	26.20	0	0.00	26.35	1	17,038	0.01%
2022/08/29	3	26.13	1	26.50	26.35	2	17,074	0.01%
2022/08/25	1	26.50	1	26.45	26.55	0	17,237	0.00%
2022/08/23	3.4	26.20	0	0.00	26.15	3.4	18,826	0.02%
2022/08/22	2.2	26.51	0	0.00	26.60	2.2	19,109	0.01%
2022/08/19	0.2	26.80	0	0.00	26.80	0.2	19,335	0.00%
2022/08/18	0.2	26.75	1	26.65	26.80	-0.8	19,534	0.00%
2022/08/16	2	26.48	1	26.45	26.55	1	19,947	0.01%
2022/08/15	3	26.60	1	26.55	26.60	2	20,364	0.01%
2022/08/12	3	26.58	2	26.65	26.65	1	20,639	0.00%
2022/08/11	0	0.00	5	26.73	26.80	-5	20,912	-0.02%
2022/08/10	2	25.98	0	0.00	26.30	2	21,162	0.01%
2022/08/09	2	25.58	0	0.00	25.90	2	21,187	0.01%
2022/08/08	5.5	25.44	0	0.00	25.45	5.5	21,340	0.03%
2022/08/05	2.3	25.64	0	0.00	25.65	2.3	21,289	0.01%
2022/08/04	8.8	25.49	0	0.00	25.55	8.8	21,507	0.04%
2022/08/03	9.7	26.87	16	26.88	26.95	-6.3	21,404	-0.03%
2022/08/02	6	26.83	8	26.85	26.95	-2	21,427	-0.01%
2022/08/01	1	27.05	0	0.00	27.00	1	21,415	0.00%
2022/07/29	0.3	26.85	11	26.95	27.00	-10.7	21,474	-0.05%
2022/07/28	0	0.00	9	26.67	26.75	-9	21,233	-0.04%
2022/07/27	1	26.40	0	0.00	26.35	1	21,094	0.00%
2022/07/26	0	0.00	1	25.95	25.90	-1	20,974	0.00%
2022/07/21	0	0.00	2.1	25.30	25.50	-2.1	20,972	-0.01%
2022/07/20	100.1	25.25	0	0.00	25.00	100.1	21,046	0.48%
2022/07/18	10	24.85	100	24.90	25.05	-90	21,225	-0.42%
2022/07/15	1.1	24.71	0	0.00	24.70	1.1	21,225	0.01%
2022/07/14	22	25.24	0.1	25.30	25.20	21.9	21,294	0.10%
2022/07/13	2	25.00	12	25.17	25.30	-10	21,346	-0.05%
2022/07/12	7.4	24.59	0	0.00	24.50	7.4	21,402	0.03%
2022/07/11	1	25.30	4.6	25.41	25.30	-3.6	21,405	-0.02%
2022/07/08	2	25.55	0	0.00	25.50	2	21,700	0.01%
2022/07/07	5.3	25.42	1	25.55	25.55	4.3	21,745	0.02%
2022/07/06	1.6	25.71	0	0.00	25.60	1.6	21,680	0.01%
2022/07/05	2	25.95	0	0.00	25.95	2	21,855	0.01%
2022/07/04	0.3	25.95	2.3	25.81	25.90	-2.1	21,929	-0.01%
2022/07/01	6.4	25.79	8.2	25.80	25.80	-1.8	22,193	-0.01%
2022/06/30	0.3	26.19	0	0.00	26.20	0.3	22,426	0.00%
2022/06/29	0.1	26.30	0	0.00	26.35	0.1	22,269	0.00%
2022/06/28	26.1	26.40	1	26.45	26.45	25.1	22,321	0.11%
2022/06/27	8	26.52	0	0.00	26.45	8	22,337	0.04%
2022/06/24	5	26.40	13	26.45	26.40	-8	22,154	-0.04%
2022/06/23	4	26.26	3	26.23	26.25	1	21,934	0.00%
2022/06/22	0	0.00	3	26.38	26.30	-3	21,769	-0.01%
2022/06/21	2	26.50	7	26.47	26.40	-5	21,655	-0.02%
2022/06/20	0	0.00	1	26.00	25.80	-1	21,249	0.00%
2022/06/17	27.2	25.96	6	25.93	25.85	21.2	20,924	0.10%
2022/06/16	3	26.53	4.1	26.74	26.40	-1.1	20,568	-0.01%
2022/06/15	0.5	26.43	1	26.50	26.40	-0.5	20,682	0.00%
2022/06/14	2.4	26.20	1	26.35	26.50	1.4	20,708	0.01%
2022/06/13	1	25.85	1	26.35	26.20	0	20,681	0.00%
2022/06/10	1	26.40	0.1	26.40	26.20	0.9	20,562	0.00%
2022/06/09	6.1	26.46	0	0.00	26.40	6.1	20,562	0.03%
2022/06/07	0.8	26.35	0	0.00	26.45	0.8	20,624	0.00%
2022/06/02	0.1	26.45	0	0.00	26.40	0.1	20,909	0.00%
2022/06/01	4.7	26.91	1	26.60	26.50	3.7	21,246	0.02%
2022/05/31	1.5	26.62	0	26.70	27.35	1.4	20,960	0.01%
2022/05/30	3	26.75	4	26.85	26.95	-1	19,744	-0.01%
2022/05/27	1	26.25	3	26.48	26.55	-2	19,459	-0.01%
2022/05/26	0.1	26.30	1	26.15	26.25	-1	19,429	0.00%
2022/05/25	0.1	26.45	0	0.00	26.35	0.1	19,678	0.00%
2022/05/24	6.5	26.34	2.2	26.50	26.50	4.3	19,804	0.02%
2022/05/23	0.1	26.00	8	26.48	26.25	-8	19,567	-0.04%
2022/05/20	1	26.05	0.1	26.05	26.20	1	19,291	0.00%
2022/05/19	3.6	25.85	0	0.00	25.80	3.6	19,053	0.02%
2022/05/18	0.2	26.15	3.1	26.06	26.35	-2.9	18,812	-0.02%
2022/05/17	2.4	25.61	4	25.56	25.50	-1.6	18,588	-0.01%
2022/05/16	6.2	25.74	12	25.39	25.70	-5.8	18,547	-0.03%
2022/05/13	4	25.61	0	0.00	25.60	4	18,389	0.02%
2022/05/12	2.3	25.67	3	25.53	25.50	-0.7	18,420	0.00%
2022/05/11	2.2	26.16	1	26.30	26.35	1.2	18,171	0.01%
2022/05/10	2	26.15	9	26.34	26.35	-7	18,077	-0.04%
2022/05/09	3	26.10	14	26.16	26.10	-11	18,003	-0.06%
2022/05/06	1.5	26.78	21.2	26.85	26.85	-19.7	18,006	-0.11%
2022/05/05	1.2	27.07	6	27.16	27.10	-4.8	18,118	-0.03%
2022/05/04	0.2	27.50	0	0.00	27.40	0.2	18,084	0.00%
2022/05/03	3.1	27.54	0	0.00	27.50	3.1	18,343	0.02%
2022/04/29	1.1	27.65	2	27.75	27.80	-0.9	18,470	0.00%
2022/04/28	10	27.50	0	0.00	27.60	10	18,634	0.05%
2022/04/27	6.1	27.73	0	0.00	27.65	6.1	18,543	0.03%
2022/04/26	1	27.80	0	0.00	28.00	1	18,531	0.01%
2022/04/25	2.1	27.61	0.1	27.68	27.60	2	18,432	0.01%
2022/04/22	2	27.73	1	27.50	27.95	1	18,353	0.01%
2022/04/21	1.6	27.74	0	0.00	27.70	1.6	18,387	0.01%
2022/04/20	2.8	27.80	3	27.60	28.10	-0.2	18,500	0.00%
2022/04/19	0.6	27.81	0.1	27.90	27.75	0.5	18,465	0.00%
2022/04/18	5.5	27.75	5	27.76	27.80	0.5	18,595	0.00%
2022/04/15	1.9	28.55	1	28.55	28.40	0.9	18,348	0.00%
2022/04/14	4.9	28.96	8.1	28.88	28.60	-3.2	18,334	-0.02%
2022/04/13	0.2	29.40	13.1	29.46	29.55	-12.9	18,102	-0.07%
2022/04/12	3.7	29.51	1	29.60	29.60	2.7	17,969	0.01%
2022/04/11	4	29.64	2.5	29.71	29.65	1.5	17,812	0.01%
2022/04/08	0.1	29.15	6.1	29.28	29.50	-6.1	17,646	-0.03%
2022/04/07	11	29.55	14.1	29.44	29.10	-3.1	17,519	-0.02%
2022/04/06	13.3	29.45	2.1	29.13	29.75	11.2	17,130	0.07%
2022/04/01	11	28.37	13	28.50	28.50	-2	16,701	-0.01%
2022/03/31	9.5	28.31	8	28.55	28.45	1.5	16,554	0.01%
2022/03/30	0	0.00	16.8	27.85	28.00	-16.8	16,221	-0.10%
2022/03/29	1	27.60	1	27.75	27.65	0	15,994	0.00%
2022/03/28	2	27.63	13	27.68	27.80	-11	15,957	-0.07%
2022/03/25	0.1	27.70	20.6	27.67	27.75	-20.5	15,883	-0.13%
2022/03/24	4	27.49	4	27.55	27.60	0	15,791	0.00%
2022/03/23	2	27.40	13	27.38	27.50	-11	15,821	-0.07%
2022/03/22	7	26.88	23.4	27.20	27.20	-16.4	15,653	-0.11%
2022/03/21	0	0.00	3	27.10	27.00	-3	15,565	-0.02%
2022/03/18	2.2	26.75	5.3	26.96	27.00	-3.1	15,517	-0.02%
2022/03/17	4	26.53	1	26.55	26.55	3	15,079	0.02%
2022/03/16	1	25.95	7	26.23	26.30	-6	14,874	-0.04%
2022/03/15	4.2	25.79	1	25.85	25.90	3.2	14,711	0.02%
2022/03/14	1	25.85	24.9	25.82	25.95	-23.9	14,695	-0.16%
2022/03/11	4.1	25.53	0	0.00	25.60	4.1	14,709	0.03%
2022/03/10	0	0.00	6	25.65	25.75	-6	14,721	-0.04%
2022/03/09	3	25.12	1	25.50	25.10	2	14,629	0.01%
2022/03/08	18.1	25.12	6	25.11	25.05	12.1	14,503	0.08%
2022/03/07	24.2	25.36	14	25.57	25.50	10.1	14,280	0.07%
2022/03/04	29.2	25.90	0	0.00	26.00	29.2	14,549	0.20%
2022/03/03	11	26.25	0	0.00	26.25	11	14,587	0.08%
2022/03/02	0.1	26.05	1	26.25	26.25	-0.9	14,666	-0.01%
2022/03/01	2	26.03	2	26.08	26.10	0	14,606	0.00%
2022/02/25	2.3	25.55	2.5	25.57	25.70	-0.2	14,418	0.00%
2022/02/24	14.4	25.86	2	25.95	25.85	12.4	13,978	0.09%
2022/02/23	2	26.15	4.4	26.30	26.25	-2.4	13,716	-0.02%
2022/02/22	2.1	26.03	1	26.00	26.20	1.1	13,725	0.01%
2022/02/21	1.2	26.30	1	26.25	26.35	0.2	13,701	0.00%
2022/02/18	21	26.30	0	0.00	26.35	21	13,812	0.15%
2022/02/17	0	0.00	20.2	26.60	26.60	-20.2	13,849	-0.15%
2022/02/16	0	26.35	6	26.40	26.35	-6	13,860	-0.04%
2022/02/15	6	26.33	1.5	26.38	26.20	4.5	13,890	0.03%
2022/02/14	32	26.09	0	26.30	26.40	32	13,880	0.23%
2022/02/11	18	26.55	2	26.50	26.55	16	13,718	0.12%
2022/02/10	0.1	26.60	0	0.00	26.60	0.1	13,790	0.00%
2022/02/09	4	26.28	20.2	26.55	26.55	-16.2	13,764	-0.12%
2022/02/08	1	26.15	2	26.00	26.20	-1	13,636	-0.01%
2022/02/07	0	0.00	4	25.65	25.75	-4	13,397	-0.03%
2022/01/25	6.5	24.79	5.3	24.82	25.10	1.2	13,017	0.01%
2022/01/24	3	25.02	2	24.90	25.15	1	12,765	0.01%
2022/01/21	4.1	25.11	1	25.05	25.20	3.1	12,770	0.02%
2022/01/20	3	25.20	1.4	25.33	25.50	1.6	12,567	0.01%
2022/01/19	0	0.00	4	25.26	25.35	-4	12,445	-0.03%
2022/01/18	1	25.35	3	25.38	25.35	-2	12,468	-0.02%
2022/01/17	7	25.33	0	0.00	25.35	7	12,371	0.06%
2022/01/14	1	25.45	4.2	25.50	25.50	-3.2	12,245	-0.03%
2022/01/13	5	25.68	0.4	25.56	25.80	4.6	12,173	0.04%
2022/01/12	4.1	25.42	8	25.50	25.55	-3.9	11,969	-0.03%
2022/01/11	4.5	25.17	4	25.38	25.45	0.5	11,936	0.00%
2022/01/10	0	0.00	22	25.00	25.10	-22	11,772	-0.19%
2022/01/07	0	0.00	14	25.00	25.00	-14	11,806	-0.12%
2022/01/06	0	0.00	10	24.80	24.80	-10	11,623	-0.09%
2022/01/05	0	0.00	11	24.64	24.65	-11	11,484	-0.10%
2022/01/04	1	24.45	4	24.45	24.50	-3	11,607	-0.03%
2022/01/03	3.1	24.36	14	24.61	24.40	-10.9	11,606	-0.09%
2021/12/30	4	24.51	0	0.00	24.50	4	11,545	0.03%
2021/12/29	2	24.45	2.3	24.47	24.55	-0.3	11,615	0.00%
2021/12/28	0	0.00	0.3	24.35	24.35	-0.3	11,614	0.00%
2021/12/24	0	0.00	1	24.15	24.20	-1	11,784	-0.01%
2021/12/23	0.3	24.10	1.1	24.15	24.15	-0.8	11,908	-0.01%
2021/12/21	3	24.05	0	0.00	24.10	3	12,066	0.02%
2021/12/20	12.1	23.94	0	0.00	23.95	12.1	12,072	0.10%
2021/12/17	2.5	24.01	1	24.05	24.15	1.5	12,008	0.01%
2021/12/15	1	23.90	4	23.91	23.90	-3	12,243	-0.02%
2021/12/14	1.1	23.86	6	23.85	23.90	-5	12,569	-0.04%
2021/12/13	2	24.13	0	0.00	24.10	2	12,520	0.02%
2021/12/10	2	24.05	3	24.15	24.10	-1	12,483	-0.01%
2021/12/09	5	23.99	0	0.00	24.00	5	12,461	0.04%
2021/12/08	6	23.96	3	24.00	24.00	3	12,429	0.02%
2021/12/07	0	0.00	0.1	23.80	24.00	-0.1	12,364	0.00%
2021/12/03	2	23.73	0	0.00	23.75	2	12,455	0.02%
2021/12/02	2.5	23.63	3.5	23.69	23.70	-1	12,452	-0.01%
2021/12/01	0	0.00	5.1	23.54	23.60	-5.1	12,410	-0.04%
2021/11/30	2	23.22	0	0.00	23.10	2	12,353	0.02%
2021/11/29	0	0.00	1	23.35	23.30	-1	11,718	-0.01%
2021/11/26	1.7	23.52	3.1	23.49	23.50	-1.3	11,677	-0.01%
2021/11/24	0	0.00	0.1	23.80	23.70	-0.1	11,964	0.00%
2021/11/23	2	23.55	4	23.60	23.60	-2	12,109	-0.02%
2021/11/22	0.8	23.70	0	0.00	23.70	0.8	12,531	0.01%
2021/11/19	1	23.80	1.2	23.89	23.75	-0.2	12,989	0.00%
2021/11/18	0	0.00	8.5	23.94	24.00	-8.5	13,360	-0.06%
2021/11/17	4	23.75	3.8	23.72	23.85	0.2	13,323	0.00%
2021/11/16	0	0.00	24	23.49	23.60	-24	13,402	-0.18%
2021/11/15	2	23.40	8	23.48	23.50	-6	13,513	-0.04%
2021/11/12	1	23.25	4	23.33	23.40	-3	13,464	-0.02%
2021/11/11	0	0.00	4.2	23.10	23.15	-4.2	13,651	-0.03%
2021/11/10	0	0.00	4	23.08	23.10	-4	13,777	-0.03%
2021/11/09	0.8	23.00	5	23.00	23.05	-4.2	13,822	-0.03%
2021/11/08	3	22.95	3.3	22.98	23.00	-0.3	13,749	0.00%
2021/11/05	1.4	22.92	0	0.00	23.00	1.4	13,791	0.01%
2021/11/04	1	22.85	0	0.00	22.95	1	13,743	0.01%
2021/11/03	1	22.95	5	22.95	22.95	-4	13,836	-0.03%
2021/11/02	0	0.00	2	22.85	22.95	-2	13,927	-0.01%
2021/11/01	1	22.85	0	0.00	22.85	1	13,985	0.01%
2021/10/29	0	0.00	0	22.90	22.90	0	13,998	0.00%
2021/10/28	1	22.80	0	0.00	22.90	1	13,916	0.01%
2021/10/27	5	22.95	15	22.90	22.90	-10	13,939	-0.07%
2021/10/26	0	22.80	10	22.80	22.90	-10	14,081	-0.07%
2021/10/25	7	22.75	1	22.80	22.80	6	13,961	0.04%
2021/10/22	0	0.00	1	22.65	22.80	-1	14,068	-0.01%
2021/10/21	0	0.00	5.4	22.80	22.80	-5.4	14,115	-0.04%
2021/10/20	6	22.69	0	0.00	22.80	6	14,108	0.04%
2021/10/19	2	22.75	0	0.00	22.80	2	14,230	0.01%
2021/10/18	1	22.65	40.4	22.66	22.70	-39.4	14,205	-0.28%
2021/10/14	2	22.40	0	22.50	22.40	2	14,164	0.01%
2021/10/13	0	0.00	5	22.40	22.45	-5	14,276	-0.04%
2021/10/12	0	0.00	1	22.40	22.50	-1	14,367	-0.01%
2021/10/08	5	22.42	0	22.50	22.40	5	14,207	0.03%
2021/10/07	1	22.50	10	22.50	22.55	-9	14,274	-0.06%
2021/10/06	1	22.35	6	22.33	22.40	-5	14,279	-0.04%
2021/10/05	2.3	22.39	0	0.00	22.35	2.3	14,240	0.02%
2021/10/04	1.2	22.41	2	22.35	22.45	-0.8	14,218	-0.01%
2021/10/01	2	22.33	0	0.00	22.40	2	14,208	0.01%
2021/09/30	2.2	22.55	3	22.52	22.55	-0.8	14,047	-0.01%
2021/09/29	0.8	22.65	2	22.45	22.55	-1.2	13,960	-0.01%
2021/09/24	1	22.50	0	0.00	22.60	1	13,838	0.01%
2021/09/23	0.3	22.60	0	0.00	22.50	0.3	13,891	0.00%
2021/09/22	4.2	22.21	1	22.20	22.25	3.2	13,936	0.02%
2021/09/16	0	0.00	2	22.70	22.75	-2	13,269	-0.02%
2021/09/14	0.1	22.65	1	22.70	22.70	-1	13,385	-0.01%
2021/09/09	2	22.38	0	0.00	22.35	2	13,836	0.01%
2021/09/08	6.1	22.39	0	0.00	22.55	6.1	13,836	0.04%
2021/09/07	2	22.50	3	22.60	22.55	-1	13,793	-0.01%
2021/09/06	3	22.72	4	22.66	22.65	-1	13,824	-0.01%
2021/09/03	5	22.64	0	0.00	22.80	5	13,838	0.04%
2021/09/02	3	22.60	0	0.00	22.60	3	13,843	0.02%
2021/09/01	1	22.75	1	22.80	22.85	0	13,752	0.00%
2021/08/31	0	0.00	10	22.69	22.90	-10	13,706	-0.07%
2021/08/30	3	22.62	1	22.60	22.80	2	13,469	0.01%
2021/08/27	1.7	22.42	0	0.00	22.45	1.7	13,317	0.01%
2021/08/26	9.4	21.99	3	21.95	22.10	6.3	13,130	0.05%
2021/08/25	5	23.05	60	23.10	23.05	-55	12,765	-0.43%
2021/08/24	11	23.00	11	23.07	23.10	0	12,247	0.00%
2021/08/23	0	0.00	1	23.05	23.05	-1	11,894	-0.01%
2021/08/20	0	0.00	9	23.05	23.00	-9	11,824	-0.08%
2021/08/19	0	0.00	20.9	23.04	23.00	-20.9	12,066	-0.17%
2021/08/18	2	23.05	0.2	23.05	23.15	1.8	11,913	0.02%
2021/08/17	0	0.00	6.1	23.06	23.15	-6.1	11,877	-0.05%
2021/08/16	1.1	22.96	2.3	23.01	23.00	-1.2	11,648	-0.01%
2021/08/13	2	23.03	0	0.00	23.10	2	11,574	0.02%
2021/08/12	0	0.00	2.1	23.10	23.10	-2.1	11,601	-0.02%
2021/08/11	1.2	23.01	12	23.09	23.10	-10.8	11,655	-0.09%
2021/08/10	1	23.00	4	22.96	23.00	-3	11,701	-0.03%
2021/08/09	0.1	23.00	1	22.95	23.05	-0.9	12,092	-0.01%
2021/08/06	4	23.00	24	23.01	23.00	-20	12,215	-0.16%
2021/08/05	0	0.00	21.2	23.03	23.10	-21.2	12,567	-0.17%
2021/08/04	3	22.98	10.2	23.00	23.00	-7.2	13,387	-0.05%
2021/08/03	2	22.90	21	22.95	23.00	-19	13,574	-0.14%
2021/08/02	0	0.00	10	22.85	22.95	-10	13,711	-0.07%
2021/07/30	0	0.00	0.1	22.85	22.75	-0.1	13,755	0.00%
2021/07/28	0	0.00	2.6	22.75	22.80	-2.6	13,804	-0.02%
2021/07/26	1.1	23.00	1.2	22.87	22.85	-0.1	14,583	0.00%
2021/07/23	0	0.00	10	23.00	23.00	-10	14,578	-0.07%
2021/07/22	0.1	22.85	0	0.00	22.95	0.1	14,534	0.00%
2021/07/21	2	22.75	1.1	22.80	22.85	0.9	14,517	0.01%
2021/07/20	21	22.75	0	0.00	22.75	21	14,656	0.14%
2021/07/19	0	0.00	10	22.90	23.00	-10	14,673	-0.07%
2021/07/16	8	22.84	40	22.93	22.95	-32	14,780	-0.22%
2021/07/15	2	22.88	0.1	22.86	22.85	1.9	14,887	0.01%
2021/07/14	1	22.80	23.4	22.80	22.90	-22.4	14,975	-0.15%
2021/07/13	0	0.00	17	22.80	22.80	-17	15,143	-0.11%
2021/07/12	2	22.70	2.1	22.70	22.70	-0.1	15,188	0.00%
2021/07/09	0	0.00	5.4	22.60	22.65	-5.4	15,270	-0.04%
2021/07/08	0	0.00	9.6	22.58	22.55	-9.6	15,284	-0.06%
2021/07/06	0	0.00	4	22.60	22.60	-4	15,402	-0.03%
2021/07/05	1	22.45	10	22.60	22.60	-9	15,468	-0.06%
2021/07/02	0	0.00	0.4	22.50	22.45	-0.4	15,504	0.00%
2021/07/01	0.2	22.55	0	0.00	22.50	0.2	15,588	0.00%
2021/06/30	0	0.00	1	22.60	22.70	-1	15,659	-0.01%
2021/06/29	2	22.57	4	22.55	22.55	-2	15,697	-0.01%
2021/06/28	0	22.55	18	22.57	22.60	-18	15,821	-0.11%
2021/06/25	1	22.45	54.4	22.50	22.45	-53.4	15,888	-0.34%
2021/06/24	2	22.43	0	0.00	22.35	2	16,016	0.01%
2021/06/23	0	0.00	14	22.41	22.40	-14	16,136	-0.09%
2021/06/22	26	22.26	0	0.00	22.25	26	16,061	0.16%
2021/06/21	2.9	22.07	23.1	22.21	22.35	-20.2	16,091	-0.13%
2021/06/18	0	0.00	22.4	22.28	22.10	-22.4	16,007	-0.14%
2021/06/16	1	22.25	0	0.00	22.30	1	16,117	0.01%
2021/06/15	1	22.25	11.2	22.24	22.30	-10.2	16,149	-0.06%
2021/06/11	0	0.00	10	22.10	22.20	-10	16,403	-0.06%
2021/06/10	1	22.05	1	22.10	22.10	0	16,643	0.00%
2021/06/09	3	22.13	0	0.00	22.10	3	16,750	0.02%
2021/06/08	0	0.00	2	22.15	22.15	-2	16,868	-0.01%
2021/06/07	7	22.03	32	22.13	22.10	-25	17,111	-0.15%
2021/06/04	0	0.00	12	22.15	22.25	-12	17,260	-0.07%
2021/06/03	5	22.25	3	22.30	22.25	2	17,736	0.01%
2021/06/02	6	22.21	6.1	22.30	22.30	-0.1	17,919	0.00%
2021/06/01	0	0.00	13	22.15	22.20	-13	17,974	-0.07%
2021/05/31	0	0.00	11	22.00	22.00	-11	18,220	-0.06%
2021/05/28	0	0.00	7.1	21.79	21.85	-7.1	18,356	-0.04%
2021/05/27	3	21.60	1	21.65	21.70	2	18,689	0.01%
2021/05/26	3	21.75	0	0.00	21.80	3	18,767	0.02%
2021/05/25	2.1	21.55	1	21.70	21.75	1.1	18,950	0.01%
2021/05/24	1.1	21.55	0	21.65	21.50	1.1	18,997	0.01%
2021/05/21	2	21.65	8	21.87	21.65	-6	19,245	-0.03%
2021/05/20	4	21.45	1	21.50	21.55	3	19,338	0.02%
2021/05/19	1	21.65	1.1	21.61	21.65	-0.1	19,349	0.00%
2021/05/18	5	21.60	5	21.65	21.65	0	19,349	0.00%
2021/05/17	9.1	21.27	17	21.06	21.10	-7.9	19,591	-0.04%
2021/05/14	3	21.60	15	21.63	21.70	-12	19,253	-0.06%
2021/05/13	8.2	21.35	58.3	21.32	21.45	-50.1	19,039	-0.26%
2021/05/12	31.2	21.75	3	22.28	21.50	28.2	18,657	0.15%
2021/05/11	22.1	22.44	2	22.35	22.40	20.1	17,762	0.11%
2021/05/10	1.2	22.71	8	22.71	22.80	-6.8	17,585	-0.04%
2021/05/07	1	22.50	4.1	22.45	22.50	-3.1	17,731	-0.02%
2021/05/06	4.8	22.38	0.3	22.40	22.35	4.5	17,811	0.03%
2021/05/05	2.2	22.14	2.2	22.21	22.20	-0.1	17,760	0.00%
2021/05/04	28	22.21	53	22.35	22.25	-25	17,799	-0.14%
2021/05/03	17.1	22.44	33.1	22.35	22.40	-16	17,488	-0.09%
2021/04/29	2	22.90	0	0.00	22.90	2	17,233	0.01%
2021/04/28	0	0.00	7.9	22.92	23.00	-7.9	17,252	-0.05%
2021/04/27	4	22.98	11	22.94	22.95	-7	17,516	-0.04%
2021/04/26	0	0.00	63.5	22.94	23.00	-63.5	17,539	-0.36%
2021/04/23	8.2	22.71	7	22.75	22.75	1.2	17,481	0.01%
2021/04/22	6	22.86	15	22.93	22.90	-9	17,542	-0.05%
2021/04/21	52	22.92	31	22.95	22.90	21	17,411	0.12%
2021/04/20	3	22.87	1	22.90	22.90	2	17,307	0.01%
2021/04/19	2	22.85	32.1	22.89	23.00	-30.1	17,248	-0.17%
2021/04/16	2	22.55	2	22.60	22.70	0	17,151	0.00%
2021/04/15	1	22.50	7	22.41	22.50	-6	17,364	-0.03%
2021/04/14	1.6	22.22	22.1	22.30	22.25	-20.5	17,322	-0.12%
2021/04/13	0	0.00	5	22.26	22.25	-5	17,373	-0.03%
2021/04/12	2	22.15	5.1	22.06	22.15	-3.1	17,373	-0.02%
2021/04/09	0	0.00	5	22.08	22.10	-5	17,436	-0.03%
2021/04/08	3	22.12	7	22.11	22.10	-4	17,463	-0.02%
2021/04/07	1.3	22.18	1	22.10	22.20	0.3	17,684	0.00%
2021/04/06	1	22.10	1	22.10	22.10	0	17,678	0.00%
2021/04/01	8	22.15	13	22.10	22.05	-5	17,607	-0.03%
2021/03/31	0	0.00	3	22.20	22.20	-3	17,499	-0.02%
2021/03/30	3.2	22.17	1.2	22.20	22.25	2	17,349	0.01%
2021/03/29	1	22.10	7	22.17	22.20	-6	17,225	-0.03%
2021/03/26	8	22.05	3	22.08	22.05	5	17,110	0.03%
2021/03/25	0	0.00	8	22.00	22.05	-8	16,997	-0.05%
2021/03/24	1.9	21.87	0.1	21.90	21.90	1.9	17,042	0.01%
2021/03/23	2	21.83	3.6	21.79	21.85	-1.6	17,006	-0.01%
2021/03/22	2	21.80	2	21.78	21.85	0	17,098	0.00%
2021/03/19	30.2	21.71	11.7	21.76	21.50	18.5	17,165	0.11%
2021/03/18	0.5	21.95	2	22.00	21.95	-1.5	16,788	-0.01%
2021/03/17	33.2	21.90	9	21.91	21.90	24.2	16,831	0.14%
2021/03/16	22	22.10	10.4	22.03	22.15	11.6	16,770	0.07%
2021/03/15	0	0.00	26	21.88	21.95	-26	17,043	-0.15%
2021/03/12	21	21.59	2	21.60	21.75	19	17,330	0.11%
2021/03/11	10	21.72	4.5	21.67	21.60	5.5	17,493	0.03%
2021/03/10	6	21.60	21.2	21.60	21.60	-15.2	17,361	-0.09%
2021/03/09	5	21.48	19	21.42	21.50	-14	17,252	-0.08%
2021/03/08	12	21.10	1.2	21.20	21.10	10.9	16,883	0.06%
2021/03/05	5.1	20.95	5.3	21.10	21.10	-0.2	16,766	0.00%
2021/03/04	13	21.05	0	0.00	21.05	13	17,400	0.07%
2021/03/03	3	21.33	12	21.29	21.25	-9	17,280	-0.05%
2021/03/02	2	21.25	7	21.31	21.15	-5	17,097	-0.03%
2021/02/26	24.5	20.97	0	0.00	20.85	24.5	16,741	0.15%
2021/02/25	0.4	21.35	20	21.30	21.35	-19.6	16,235	-0.12%
2021/02/24	0	0.00	0.1	21.25	21.10	-0.1	16,143	0.00%
2021/02/23	4.5	20.96	67.4	20.92	21.10	-62.8	16,111	-0.39%
2021/02/22	3	20.92	10.6	20.90	20.80	-7.6	15,976	-0.05%
2021/02/19	5	20.79	3.1	20.80	20.90	1.9	16,074	0.01%
2021/02/18	12.1	20.88	7	20.85	20.85	5.1	16,145	0.03%
2021/02/17	9.2	20.71	0	0.00	20.80	9.2	16,250	0.06%
2021/02/05	3.7	20.53	28	20.58	20.60	-24.3	15,959	-0.15%
2021/02/04	2.4	20.38	0	0.00	20.40	2.4	16,049	0.01%
2021/02/03	20.2	20.42	1	20.50	20.40	19.2	16,418	0.12%
2021/02/02	9.1	20.30	1	20.50	20.40	8.1	16,717	0.05%
2021/02/01	25.3	20.36	1	20.45	20.30	24.3	16,805	0.14%
2021/01/29	44	20.24	0	0.00	20.20	44	16,838	0.26%
2021/01/28	62	20.33	10	20.33	20.35	52	16,605	0.31%
2021/01/27	3	20.47	1	20.55	20.40	2	16,491	0.01%
2021/01/26	23.1	20.50	0	0.00	20.45	23.1	16,490	0.14%
2021/01/25	3.5	20.59	1	20.65	20.70	2.5	16,461	0.02%
2021/01/22	20	20.42	2.1	20.50	20.40	17.9	16,638	0.11%
2021/01/21	12.1	20.58	0	0.00	20.50	12.1	16,522	0.07%
2021/01/20	29	20.64	1	20.70	20.50	28	16,491	0.17%
2021/01/19	7.7	20.91	3	20.93	20.90	4.7	16,147	0.03%
2021/01/18	6	20.90	1	20.85	20.95	5	16,144	0.03%
2021/01/15	6.1	21.10	1	21.25	21.05	5.1	16,036	0.03%
2021/01/14	0.1	21.30	0	0.00	21.30	0.1	16,029	0.00%
2021/01/13	0.1	21.30	5	21.35	21.25	-4.9	16,070	-0.03%
2021/01/12	1.5	21.42	0	0.00	21.30	1.5	16,086	0.01%
2021/01/11	2.1	21.40	2	21.35	21.50	0.1	16,130	0.00%
2021/01/08	0.4	21.25	36	21.36	21.50	-35.6	16,091	-0.22%
2021/01/07	0	0.00	32.1	21.15	21.25	-32.1	15,881	-0.20%
2021/01/06	39.1	21.09	6	21.08	21.00	33.1	15,806	0.21%
2021/01/05	6	21.10	1	21.10	21.25	5	15,685	0.03%
2021/01/04	3	21.10	30.4	21.20	21.10	-27.4	15,707	-0.17%
2020/12/31	4.1	21.23	4	21.25	21.35	0.1	15,600	0.00%
2020/12/30	9.4	21.14	3.4	21.26	21.35	6	15,531	0.04%
2020/12/29	5	20.80	1	20.80	20.90	4	15,347	0.03%
2020/12/28	1.4	20.80	2.3	20.71	20.80	-0.9	15,271	-0.01%
2020/12/25	2	20.75	4.1	20.75	20.80	-2.1	15,315	-0.01%
2020/12/24	2	20.70	1	20.70	20.70	1	15,388	0.01%
2020/12/22	1.2	20.76	0	0.00	20.70	1.2	15,733	0.01%
2020/12/21	0	0.00	1	20.80	20.80	-1	16,113	-0.01%
2020/12/18	10	20.70	1.6	20.74	20.75	8.4	16,333	0.05%
2020/12/17	4.6	20.70	1	20.75	20.70	3.6	16,399	0.02%
2020/12/16	3	20.72	9	20.67	20.75	-6	16,431	-0.04%
2020/12/15	8.5	20.54	0	0.00	20.60	8.5	16,446	0.05%
2020/12/14	46.5	20.75	0	0.00	20.65	46.5	16,425	0.28%
2020/12/11	8	20.79	80	20.85	20.85	-72	16,384	-0.44%
2020/12/10	17.2	20.55	1	20.60	20.60	16.2	16,209	0.10%
2020/12/09	4.8	20.50	11	20.48	20.60	-6.2	15,936	-0.04%
2020/12/08	18	20.87	14.2	20.83	20.85	3.8	15,427	0.02%
2020/12/07	17.1	21.24	5	21.30	21.30	12.1	15,022	0.08%
2020/12/04	3	21.32	3	21.30	21.35	0	14,919	0.00%
2020/12/03	1.3	21.23	0	0.00	21.25	1.3	14,870	0.01%
2020/12/01	4	21.30	0	0.00	21.40	4	15,101	0.03%
2020/11/30	7	21.29	3	21.40	21.30	4	15,230	0.03%
2020/11/27	3	21.38	0	0.00	21.40	3	14,897	0.02%
2020/11/25	5	21.55	2.2	21.50	21.50	2.9	15,331	0.02%
2020/11/24	4	21.49	0	0.00	21.50	4	15,346	0.03%
2020/11/23	6	21.59	6	21.67	21.60	0	15,409	0.00%
2020/11/20	4	21.59	0	0.00	21.60	4	15,382	0.03%
2020/11/19	11	21.65	0	0.00	21.70	11	15,365	0.07%
2020/11/18	1	21.65	13	21.75	21.80	-12	15,276	-0.08%
2020/11/17	0	0.00	10	21.62	21.65	-10	15,116	-0.07%
2020/11/16	3	21.48	10	21.55	21.65	-7	15,413	-0.05%
2020/11/13	1	21.35	0	21.40	21.50	1	15,386	0.01%
2020/11/12	4	21.43	0	0.00	21.40	4	15,490	0.03%
2020/11/11	11	21.63	1	21.70	21.75	10	15,461	0.06%
2020/11/10	1.2	21.33	7	21.38	21.45	-5.9	15,358	-0.04%
2020/11/09	12	20.95	11.2	20.95	21.05	0.9	15,268	0.01%
2020/11/06	1	20.75	14	20.89	20.90	-13	15,375	-0.08%
2020/11/05	1.1	20.70	0	0.00	20.80	1.1	15,553	0.01%
2020/11/04	2	20.50	1	20.50	20.50	1	15,732	0.01%
2020/11/03	0.4	20.50	2	20.53	20.60	-1.6	17,096	-0.01%
2020/11/02	4.2	20.17	3	20.20	20.45	1.2	17,755	0.01%
2020/10/30	11.5	20.10	0	0.00	20.05	11.5	18,137	0.06%
2020/10/29	5.1	20.18	1.3	20.21	20.15	3.8	18,163	0.02%
2020/10/28	16.4	20.25	0	0.00	20.30	16.4	18,424	0.09%
2020/10/27	0.6	20.40	30	20.30	20.40	-29.4	18,600	-0.16%
2020/10/26	2	20.35	0.3	20.45	20.40	1.7	19,031	0.01%
2020/10/23	4	20.20	0	0.00	20.30	4	19,443	0.02%
2020/10/22	7.1	20.20	10.4	20.21	20.40	-3.4	19,734	-0.02%
2020/10/21	2	20.20	7.5	20.25	20.20	-5.5	19,868	-0.03%
2020/10/20	5	20.22	0	0.00	20.25	5	19,924	0.03%
2020/10/19	1	20.35	0	0.00	20.35	1	19,994	0.01%
2020/10/16	20.6	20.45	0	0.00	20.30	20.6	20,192	0.10%
2020/10/15	6	20.50	10	20.50	20.45	-4	20,375	-0.02%
2020/10/12	3	20.73	3	20.75	20.75	0	20,746	0.00%
2020/10/08	2	20.70	2	20.80	20.80	0	20,795	0.00%
2020/10/07	8	20.78	11	20.80	20.70	-3	20,850	-0.01%
2020/10/06	1	20.80	0	0.00	20.85	1	21,024	0.00%
2020/10/05	1.3	20.60	0	0.00	20.65	1.3	21,185	0.01%
2020/09/30	32.5	20.60	0	0.00	20.55	32.5	21,281	0.15%
2020/09/29	77.5	20.61	96.5	20.65	20.60	-18.9	21,381	-0.09%
2020/09/28	12	20.34	0.1	20.65	20.60	11.9	21,493	0.06%
2020/09/25	66	20.11	6	20.10	20.15	60	21,576	0.28%
2020/09/24	24.2	19.95	3	19.95	19.90	21.2	21,593	0.10%
2020/09/23	33	20.28	18	20.30	20.20	15	21,306	0.07%
2020/09/22	7	20.50	3.1	20.60	20.45	3.9	21,229	0.02%
2020/09/21	8.8	20.74	0	0.00	20.70	8.8	21,153	0.04%
2020/09/18	0	0.00	0.1	21.00	20.90	-0.1	21,191	0.00%
2020/09/17	15	20.91	0	0.00	20.85	15	21,134	0.07%
2020/09/16	5.2	20.95	6.3	21.01	21.05	-1.1	21,189	-0.01%
2020/09/15	2.3	20.97	1	20.95	21.00	1.3	21,158	0.01%
2020/09/14	1	20.90	16	20.90	20.90	-15	21,452	-0.07%
2020/09/11	2	20.80	13	20.81	20.90	-11	21,704	-0.05%
2020/09/10	1	20.75	0	0.00	20.90	1	21,867	0.00%
2020/09/09	6.3	20.73	2	20.70	20.90	4.3	22,015	0.02%
2020/09/08	5	20.82	2	20.85	20.95	3	22,113	0.01%
2020/09/07	12	20.86	0	0.00	20.85	12	22,380	0.05%
2020/09/04	14	20.75	0	0.00	20.70	14	22,636	0.06%
2020/09/03	3.1	20.94	3	20.82	20.90	0.1	22,626	0.00%
2020/09/02	22.1	20.94	1	20.95	20.95	21.1	22,613	0.09%
2020/09/01	35.5	21.16	2	21.15	21.15	33.5	22,376	0.15%
2020/08/31	3	21.30	10	21.30	21.25	-7	22,326	-0.03%
2020/08/28	1	21.30	2	21.30	21.40	-1	22,284	0.00%
2020/08/27	15	21.33	0	0.00	21.25	15	22,554	0.07%
2020/08/26	19	21.34	0	0.00	21.40	19	22,568	0.08%
2020/08/25	6	21.43	0	0.00	21.40	6	22,686	0.03%
2020/08/24	14	21.39	1	21.35	21.35	13	23,389	0.06%
2020/08/21	19.1	21.47	0	0.00	21.55	19.1	23,510	0.08%
2020/08/20	35.1	21.46	13	21.42	21.35	22.1	23,586	0.09%
2020/08/19	68	21.93	1	21.80	21.80	67	23,248	0.29%
2020/08/18	6	21.73	1	21.85	21.85	5	23,146	0.02%
2020/08/17	2	21.70	0	0.00	21.85	2	23,119	0.01%
2020/08/14	27	21.69	1	21.65	21.65	26	23,106	0.11%
2020/08/13	15	21.84	10	21.85	21.85	5	22,898	0.02%
2020/08/12	20.3	21.76	6	21.80	21.80	14.3	22,848	0.06%
2020/08/11	27.2	21.95	0	0.00	21.90	27.2	22,657	0.12%
2020/08/10	44	22.05	2	22.10	22.05	42	22,512	0.19%
2020/08/07	122.1	22.06	2	22.05	22.05	120.1	22,375	0.54%	大買/鉅額交易
2020/08/06	12	23.81	39.1	23.81	23.90	-27.1	21,100	-0.13%
2020/08/05	1	23.70	19	23.66	23.70	-18	20,604	-0.09%
2020/08/04	5	23.45	0	23.50	23.45	5	20,273	0.02%
2020/08/03	13	23.54	5	23.50	23.35	8	20,124	0.04%
2020/07/31	9	23.65	15	23.63	23.60	-6	19,865	-0.03%
2020/07/30	10.5	23.75	11	23.71	23.80	-0.5	19,824	0.00%
2020/07/29	2	23.55	23.1	23.36	23.55	-21.1	19,509	-0.11%
2020/07/28	0	0.00	1	23.15	23.15	-1	19,384	-0.01%
2020/07/27	10	23.05	0	0.00	23.00	10	19,502	0.05%
2020/07/24	1	23.40	0	0.00	23.25	1	19,610	0.01%
2020/07/23	0	0.00	19	23.42	23.40	-19	19,689	-0.10%
2020/07/22	7	23.37	17	23.44	23.50	-10	19,983	-0.05%
2020/07/21	2	23.25	0	0.00	23.20	2	20,274	0.01%
2020/07/20	0	0.00	2	23.15	23.10	-2	20,291	-0.01%
2020/07/17	0	0.00	4	23.11	23.10	-4	20,389	-0.02%
2020/07/16	1	23.00	1	23.10	23.00	0	20,541	0.00%
2020/07/10	15	22.94	6.1	22.90	23.00	9	20,880	0.04%
2020/07/09	5	23.15	19	23.19	23.10	-14	20,974	-0.07%
2020/07/08	5.5	23.20	0	0.00	23.15	5.5	21,036	0.03%
2020/07/07	0	0.00	1	23.20	23.20	-1	21,085	0.00%
2020/07/06	5	23.18	20.9	23.17	23.25	-15.9	21,036	-0.08%
2020/07/03	14	22.95	7	22.94	22.95	7	20,969	0.03%
2020/07/02	4.5	22.84	0.9	22.90	22.90	3.6	21,013	0.02%
2020/07/01	16	22.70	0	0.00	22.75	16	21,091	0.08%
2020/06/30	7.1	22.70	0	0.00	22.65	7.1	21,044	0.03%
2020/06/29	7	22.56	3	22.60	22.65	4	21,241	0.02%
2020/06/24	2	22.73	0	0.00	22.70	2	21,403	0.01%
2020/06/23	10	22.73	0	0.00	22.75	10	21,747	0.05%
2020/06/22	0	0.00	3.1	22.57	22.65	-3.1	21,869	-0.01%
2020/06/19	14.3	22.58	0	0.00	22.50	14.3	22,331	0.06%
2020/06/18	71	22.64	2	22.60	22.60	69	22,537	0.31%
2020/06/17	11	22.69	4	22.75	22.80	7	22,695	0.03%
2020/06/16	10	22.85	3	22.90	22.75	7	23,541	0.03%
2020/06/15	19	22.68	0	0.00	22.60	19	24,996	0.08%
2020/06/12	19.1	22.75	12	22.65	22.85	7.1	25,738	0.03%
2020/06/11	7.3	23.11	5.2	23.05	23.00	2.1	26,333	0.01%
2020/06/10	2	23.30	26.2	23.29	23.50	-24.2	26,541	-0.09%
2020/06/09	127	23.10	0	0.00	23.10	127	27,478	0.46%	大買/鉅額交易
2020/06/08	4	23.21	0	0.00	23.20	4	28,057	0.01%
2020/06/05	1	23.10	7	23.14	23.15	-6	28,075	-0.02%
2020/06/04	52.1	23.14	31	23.30	23.15	21.1	28,505	0.07%
2020/06/03	4	23.13	7	23.22	23.20	-3	28,829	-0.01%
2020/06/02	12	23.05	5	23.07	23.10	7	28,794	0.02%
2020/06/01	5.2	22.93	1	23.00	22.95	4.2	28,723	0.01%
2020/05/29	11.4	22.37	12	22.64	22.85	-0.6	28,679	0.00%
2020/05/28	11	22.47	0	0.00	22.50	11	28,147	0.04%
2020/05/27	0	0.00	52	22.50	22.60	-52	28,477	-0.18%
2020/05/26	0	0.00	35	22.36	22.30	-35	28,564	-0.12%
2020/05/25	4	21.80	0	0.00	22.10	4	28,663	0.01%
2020/05/22	20	22.01	0	0.00	21.95	20	28,784	0.07%
2020/05/21	1	22.10	16	22.18	22.20	-15	28,738	-0.05%
2020/05/20	0	0.00	5	22.10	22.10	-5	28,722	-0.02%
2020/05/19	0.1	22.10	5	22.11	22.10	-4.9	28,825	-0.02%
2020/05/18	5	21.80	0	0.00	21.80	5	28,773	0.02%
2020/05/15	70.4	21.90	2	21.88	21.80	68.4	28,813	0.24%
2020/05/14	3	21.85	0	0.00	21.90	3	28,788	0.01%
2020/05/13	8	21.95	1	21.95	21.95	7	28,675	0.02%
2020/05/12	4	21.93	5	22.00	21.95	-1	28,629	0.00%
2020/05/11	22	22.08	15	21.97	22.00	7	28,507	0.02%
2020/05/08	11	21.86	0	0.00	21.75	11	28,415	0.04%
2020/05/07	15	21.77	4	21.83	21.75	11	28,399	0.04%
2020/05/06	22	21.71	0	0.00	21.65	22	28,314	0.08%
2020/05/05	3	21.90	20	21.83	21.80	-17	28,213	-0.06%
2020/05/04	20	21.56	0	0.00	21.65	20	28,264	0.07%
2020/04/30	2	22.18	11.2	22.19	22.05	-9.2	28,054	-0.03%
2020/04/29	2	21.65	6	21.68	21.65	-4	27,876	-0.01%
2020/04/28	1	21.25	11	21.25	21.30	-10	27,816	-0.04%
2020/04/27	16	21.00	6	21.10	21.00	10	28,550	0.04%
2020/04/24	11.2	20.66	6	20.68	20.60	5.2	28,270	0.02%
2020/04/23	9	19.91	0	0.00	19.95	9	27,791	0.03%
2020/04/22	6	19.91	1	19.85	19.95	5	27,573	0.02%
2020/04/21	9	20.36	9	20.18	20.10	0	27,350	0.00%
2020/04/17	5	21.16	7	21.24	21.00	-2	27,172	-0.01%
2020/04/16	5	21.00	19.2	21.08	21.10	-14.2	26,963	-0.05%
2020/04/15	1	21.05	1	21.10	21.20	0	26,808	0.00%
2020/04/14	0	0.00	102	20.85	21.00	-102	26,794	-0.38%	大賣/鉅額交易
2020/04/13	9	20.33	1	20.35	20.35	8	26,476	0.03%
2020/04/10	3	20.55	1.5	20.60	20.60	1.5	26,350	0.01%
2020/04/09	2	20.10	4	20.05	20.15	-2	26,141	-0.01%
2020/04/08	37	19.98	19	20.00	19.95	18	26,046	0.07%
2020/04/07	1	19.80	18	19.82	19.75	-17	25,842	-0.07%
2020/03/31	2	19.63	0	0.00	19.65	2	25,177	0.01%
2020/03/30	1	19.75	15	19.74	19.60	-14	24,766	-0.06%
2020/03/27	27	19.83	10	19.90	19.85	17	24,421	0.07%
2020/03/26	6	19.47	3	19.50	19.45	3	23,970	0.01%
2020/03/25	14	19.45	9	19.49	19.50	5	23,915	0.02%
2020/03/24	4	18.75	22	18.82	18.60	-18	23,630	-0.08%
2020/03/23	5	17.93	51	18.20	17.95	-46	23,369	-0.20%
2020/03/20	16	18.38	26.9	18.18	18.65	-10.9	23,198	-0.05%
2020/03/19	96.9	17.73	108	17.25	17.25	-11.1	22,229	-0.05%	大賣/
2020/03/18	41	19.13	1	19.35	19.05	40	20,736	0.19%
2020/03/17	128.9	19.57	60	19.47	19.45	68.9	19,882	0.35%	大買/
2020/03/16	10.1	20.30	52	20.35	20.10	-41.9	18,962	-0.22%
2020/03/13	56.7	20.46	12	20.36	21.15	44.7	18,356	0.24%
2020/03/12	39.1	21.82	32	21.83	21.80	7.1	17,142	0.04%
2020/03/11	3	22.65	0	0.00	22.65	3	16,380	0.02%
2020/03/10	16	22.36	20.5	22.41	22.60	-4.5	16,170	-0.03%
2020/03/09	27	22.74	0	0.00	22.70	27	15,642	0.17%
2020/03/06	7	23.21	0	0.00	23.25	7	15,037	0.05%
2020/03/04	16	23.30	10	23.35	23.50	6	14,668	0.04%
2020/03/03	1	23.35	0	0.00	23.50	1	14,488	0.01%
2020/03/02	39	23.26	0	0.00	23.20	39	14,264	0.27%
2020/02/27	23	23.71	0	0.00	23.70	23	14,559	0.16%
2020/02/26	9	23.83	10.1	23.97	23.90	-1.1	14,324	-0.01%
2020/02/25	45	23.89	0	0.00	24.00	45	14,066	0.32%
2020/02/24	16	24.08	1	24.10	24.10	15	13,918	0.11%
2020/02/21	11	24.45	0	0.00	24.40	11	13,810	0.08%
2020/02/20	12	24.58	0	0.00	24.50	12	13,714	0.09%
2020/02/19	0	0.00	7	24.55	24.60	-7	13,555	-0.05%
2020/02/18	0	0.00	5	24.25	24.40	-5	13,428	-0.04%
2020/02/17	0	0.00	2	24.10	24.20	-2	13,343	-0.01%
2020/02/14	7	24.10	1	24.10	24.10	6	13,343	0.04%
2020/02/13	2	24.10	1	24.10	24.10	1	13,349	0.01%
2020/02/12	5	24.02	1	24.05	24.00	4	13,399	0.03%
2020/02/10	2	23.95	3	23.80	24.05	-1	13,321	-0.01%
2020/02/07	2	24.05	6.1	24.00	24.10	-4.1	13,408	-0.03%
2020/02/06	0	0.00	20	24.00	24.15	-20	13,448	-0.15%
2020/02/05	10	23.80	0	0.00	23.80	10	13,457	0.07%
2020/02/04	23	23.58	0	0.00	23.55	23	13,309	0.17%
2020/02/03	10	23.13	69	23.31	23.45	-59	13,336	-0.44%
2020/01/31	0	0.00	1	23.65	23.60	-1	13,143	-0.01%
2020/01/30	33	23.57	28	23.61	23.50	5	12,848	0.04%
2020/01/20	1.4	24.55	0	0.00	24.55	1.4	11,839	0.01%
2020/01/17	0	0.00	59	24.14	24.35	-59	11,632	-0.51%
2020/01/16	0	0.00	2	24.00	24.00	-2	11,577	-0.02%
2020/01/15	1	23.95	22	24.00	24.00	-21	11,652	-0.18%
2020/01/14	8	23.95	24	23.98	24.00	-16	11,648	-0.14%
2020/01/13	2	23.65	1	23.75	23.90	1	11,468	0.01%
2020/01/10	0	0.00	0.1	23.65	23.60	-0.1	11,338	0.00%
2020/01/09	1	23.40	10	23.40	23.50	-9	11,236	-0.08%
2020/01/08	3	23.28	0	0.00	23.25	3	11,153	0.03%
2020/01/07	12	23.61	0	0.00	23.55	12	10,817	0.11%
2020/01/06	12	23.70	0	0.00	23.70	12	10,787	0.11%
2020/01/03	0.6	23.85	1	23.75	23.85	-0.4	10,770	0.00%
2020/01/02	5	23.75	0	0.00	23.70	5	10,775	0.05%
2019/12/31	3	23.73	0	0.00	23.70	3	10,678	0.03%
2019/12/27	0	0.00	0.9	23.90	23.95	-0.9	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	23.75	23.85	0	10,913	0.00%
2019/12/24	5	23.83	0	0.00	23.85	5	11,117	0.04%
2019/12/23	4	23.83	2	23.90	23.95	2	11,246	0.02%
2019/12/20	5	23.92	0	0.00	23.90	5	11,508	0.04%
2019/12/19	1	23.90	1	24.00	24.00	0	11,463	0.00%
2019/12/18	1	23.95	3	23.87	23.90	-2	11,314	-0.02%
2019/12/17	0	0.00	6	23.49	23.60	-6	11,273	-0.05%
2019/12/16	0	0.00	5.2	23.25	23.20	-5.2	11,028	-0.05%
2019/12/13	0	0.00	17.1	23.26	23.30	-17.1	11,039	-0.16%
2019/12/12	1	22.95	30	23.09	23.10	-29	10,927	-0.27%
2019/12/10	0	0.00	0	23.05	23.00	0	10,902	0.00%
2019/12/04	0.4	23.00	0	0.00	23.00	0.4	11,564	0.00%
2019/12/03	0.3	23.00	11	22.95	23.00	-10.7	11,580	-0.09%
2019/12/02	0	0.00	4	22.95	22.90	-4	11,616	-0.03%
2019/11/29	0	0.00	1	22.90	22.95	-1	11,612	-0.01%
2019/11/28	0	0.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/27	1	22.95	6	22.99	23.00	-5	11,783	-0.04%
2019/11/26	3	22.75	10	22.99	23.00	-7	11,788	-0.06%
2019/11/25	0	0.00	13	22.89	22.80	-13	10,965	-0.12%
2019/11/21	2	22.65	2	22.70	22.65	0	11,226	0.00%
2019/11/19	0	0.00	1	22.80	22.90	-1	11,302	-0.01%
2019/11/18	0	0.00	3.3	22.77	22.80	-3.3	11,331	-0.03%
2019/11/15	4	22.65	0	0.00	22.60	4	11,356	0.04%
2019/11/14	1	22.50	0.1	22.65	22.60	1	11,438	0.01%
2019/11/13	18	22.62	0	0.00	22.60	18	11,539	0.16%
2019/11/12	5	22.80	0	0.00	22.80	5	11,527	0.04%
2019/11/11	2	22.65	0	0.00	22.80	2	11,606	0.02%
2019/11/08	1.1	22.71	0.1	22.80	22.80	1	11,848	0.01%
2019/11/07	6	22.70	1	22.75	22.75	5	12,405	0.04%
2019/11/06	24.6	22.69	2	22.70	22.75	22.6	12,798	0.18%
2019/11/05	4	22.65	1.4	22.68	22.75	2.6	12,933	0.02%
2019/11/04	4	22.60	0	22.70	22.70	4	13,020	0.03%
2019/11/01	0.1	22.50	7	22.44	22.50	-6.9	13,185	-0.05%
2019/10/31	5	22.35	0	0.00	22.35	5	13,385	0.04%
2019/10/30	1	22.25	0	0.00	22.35	1	13,344	0.01%
2019/10/29	0	0.00	0.1	22.35	22.30	-0.1	13,517	0.00%
2019/10/28	1	22.30	30	22.30	22.30	-29	13,625	-0.21%
2019/10/25	0	0.00	25	22.20	22.30	-25	13,741	-0.18%
2019/10/24	5	22.10	0	0.00	22.20	5	13,792	0.04%
2019/10/23	29	22.00	5	22.05	22.00	24	13,820	0.17%
2019/10/22	1.3	22.11	12	22.20	22.25	-10.7	13,707	-0.08%
2019/10/18	0.7	22.15	0	0.00	22.05	0.7	13,716	0.01%
2019/10/17	2	22.13	0	0.00	22.10	2	13,774	0.01%
2019/10/09	1	21.90	1	21.95	21.85	0	13,990	0.00%
2019/10/04	1	21.95	10	21.80	22.00	-9	14,101	-0.06%
2019/10/02	1	22.00	0	0.00	21.95	1	14,160	0.01%
2019/10/01	6	21.89	0	0.00	22.05	6	14,155	0.04%
2019/09/27	3	21.82	1	21.95	21.80	2	13,955	0.01%
2019/09/26	4	22.03	1	21.95	21.95	3	13,866	0.02%
2019/09/23	32	22.15	24	22.41	22.20	8	13,511	0.06%
2019/09/20	0	0.00	5	22.30	22.40	-5	13,608	-0.04%
2019/09/19	0.2	22.35	17	22.21	22.25	-16.8	13,402	-0.13%
2019/09/18	20	22.20	9	22.26	22.25	11.1	13,475	0.08%
2019/09/17	0	0.00	0.1	22.25	22.20	-0.1	13,455	0.00%
2019/09/16	2	22.05	5	22.06	22.10	-3	13,651	-0.02%
2019/09/12	0.2	22.10	1	22.10	22.00	-0.8	13,649	-0.01%
2019/09/11	3	22.00	0	0.00	22.00	3	13,909	0.02%
2019/09/10	19	21.88	1	21.90	22.00	18	13,768	0.13%
2019/09/09	20	21.58	13	21.58	21.65	7	13,534	0.05%
2019/09/06	1	21.45	0	0.00	21.55	1	13,409	0.01%
2019/09/05	0	0.00	2	21.50	21.50	-2	13,401	-0.01%
2019/09/04	1.4	21.37	0	0.00	21.45	1.4	13,652	0.01%
2019/09/03	4	21.40	27	21.40	21.35	-23	13,704	-0.17%
2019/08/30	0	0.00	3	21.50	21.50	-3	14,109	-0.02%
2019/08/29	3	21.18	2	21.25	21.20	1	14,016	0.01%
2019/08/28	11	21.30	0	0.00	21.20	11	14,105	0.08%
2019/08/27	4	21.11	2	21.15	21.25	2	14,236	0.01%
2019/08/26	13	21.21	1	21.25	21.20	12	14,353	0.08%
2019/08/22	0	0.00	8	21.26	21.35	-8	14,497	-0.06%
2019/08/21	7	21.24	0	0.00	21.15	7	14,802	0.05%
2019/08/20	2	21.30	0	0.00	21.30	2	14,756	0.01%
2019/08/19	3	21.40	0	0.00	21.35	3	14,771	0.02%
2019/08/15	3	21.08	10	21.10	21.15	-7	14,743	-0.05%
2019/08/14	6	21.21	0	0.00	21.20	6	14,896	0.04%
2019/08/13	5	21.23	4	21.15	21.15	1	14,958	0.01%
2019/08/12	10	21.47	72	21.60	21.55	-62	14,659	-0.42%
2019/08/08	46	22.75	0.9	22.80	22.80	45.1	14,130	0.32%
2019/08/07	3.5	22.73	8.2	22.77	22.70	-4.7	13,781	-0.03%
2019/08/06	6	22.88	0	0.00	22.80	6	13,633	0.04%
2019/08/05	0	0.00	1	22.95	23.00	-1	13,534	-0.01%
2019/08/02	1	22.80	0	0.00	22.95	1	13,376	0.01%
2019/07/30	0	0.00	1	23.20	23.25	-1	12,971	-0.01%
2019/07/25	0.4	23.10	0.7	23.10	23.15	-0.3	13,305	0.00%
2019/07/24	10	23.08	2	23.05	23.10	8	13,494	0.06%
2019/07/17	2	22.95	2	23.00	23.10	0	13,705	0.00%
2019/07/16	0	0.00	4.4	22.93	23.00	-4.4	13,557	-0.03%
2019/07/15	5	23.00	0	0.00	22.90	5	13,661	0.04%
2019/07/12	5	22.90	0	0.00	22.85	5	13,699	0.04%
2019/07/10	0	0.00	11	22.75	22.85	-11	13,815	-0.08%
2019/07/05	3	22.77	2	22.80	22.85	1	13,944	0.01%
2019/07/01	7	22.75	1	22.75	22.75	6	14,227	0.04%
2019/06/28	2	22.80	1	22.85	22.80	1	14,211	0.01%
2019/06/27	1	22.75	5	22.75	22.75	-4	14,267	-0.03%
2019/06/26	1	22.75	5	22.75	22.70	-4	14,310	-0.03%
2019/06/25	0.2	22.70	2	22.75	22.70	-1.8	14,438	-0.01%
2019/06/24	0	0.00	0.3	22.65	22.70	-0.3	14,435	0.00%
2019/06/20	1	22.70	2	22.68	22.70	-1	14,356	-0.01%
2019/06/19	1	22.40	6.1	22.64	22.70	-5.1	14,359	-0.04%
2019/06/17	0	0.00	4	22.38	22.20	-4	14,261	-0.03%
2019/06/14	0	0.00	1	22.20	22.20	-1	14,344	-0.01%
2019/06/13	0	0.00	5	22.15	22.15	-5	14,388	-0.03%
2019/06/12	9	21.85	6	21.99	21.95	3	14,568	0.02%
2019/06/10	1	22.75	5	22.80	22.75	-4	14,171	-0.03%
2019/06/06	0	0.00	3	22.67	22.70	-3	14,044	-0.02%
2019/06/05	1	22.60	6	22.61	22.50	-5	13,920	-0.04%
2019/06/04	0	0.00	9	22.60	22.60	-9	13,830	-0.07%
2019/06/03	6	22.22	2	22.35	22.35	4	13,739	0.03%
2019/05/31	2	22.50	2.3	22.49	22.60	-0.3	13,666	0.00%
2019/05/30	0	0.00	16	22.45	22.45	-16	13,369	-0.12%
2019/05/29	0	0.00	4	22.26	22.30	-4	13,525	-0.03%
2019/05/28	0	0.00	13	22.18	22.20	-13	13,567	-0.10%
2019/05/27	5	22.15	10	22.15	22.15	-5	13,278	-0.04%
2019/05/23	0	0.00	3	21.95	21.90	-3	13,387	-0.02%
2019/05/22	1	21.90	0	0.00	21.95	1	13,370	0.01%
2019/05/21	23	22.00	8	22.16	22.20	15	13,414	0.11%
2019/05/20	1	21.90	4	21.86	21.85	-3	13,181	-0.02%
2019/05/17	3	21.57	0.2	21.60	21.55	2.8	13,055	0.02%
2019/05/16	0	0.00	1	21.50	21.50	-1	13,093	-0.01%
2019/05/15	2	21.60	1	21.65	21.50	1	13,179	0.01%
2019/05/14	4	21.40	2	21.45	21.40	2	13,298	0.02%
2019/05/13	0	0.00	2	21.55	21.50	-2	13,300	-0.02%
2019/05/10	6.2	21.79	0	0.00	21.60	6.2	13,452	0.05%
2019/05/07	6	21.93	2	21.93	21.95	4	13,383	0.03%
2019/05/06	3	21.80	0.2	21.85	21.80	2.8	13,447	0.02%
2019/05/03	3	22.00	0	0.00	22.00	3	13,361	0.02%
2019/05/02	1	22.10	7	22.11	22.00	-6	13,187	-0.05%
2019/04/30	2	21.95	3	21.98	22.05	-1	12,997	-0.01%
2019/04/26	0	0.00	3.1	21.55	21.60	-3.1	12,793	-0.02%
2019/04/25	3	21.60	0	0.00	21.60	3	12,795	0.02%
2019/04/24	0	0.00	3	21.50	21.50	-3	12,837	-0.02%
2019/04/23	0	0.00	1	21.30	21.40	-1	13,070	-0.01%
2019/04/22	2	21.40	0	0.00	21.35	2	13,112	0.02%
2019/04/19	0	0.00	3	21.40	21.55	-3	13,184	-0.02%
2019/04/17	4	21.30	0	0.00	21.35	4	13,227	0.03%
2019/04/16	10	21.30	0	0.00	21.30	10	13,163	0.08%
2019/04/11	0.5	21.30	0	0.00	21.30	0.5	13,060	0.00%
2019/04/10	1	21.20	2	21.25	21.30	-1	13,026	-0.01%
2019/04/09	4	21.20	0.1	21.20	21.25	3.9	13,024	0.03%
2019/04/08	1	21.15	40.6	21.15	21.15	-39.6	12,939	-0.31%
2019/04/03	0	0.00	25.9	21.15	21.20	-25.9	12,791	-0.20%
2019/03/29	2	21.03	3	21.05	21.10	-1	12,527	-0.01%
2019/03/27	2	21.00	0	0.00	21.10	2	12,282	0.02%
2019/03/26	1	21.00	15.1	20.97	21.10	-14.1	12,412	-0.11%
2019/03/22	1	21.05	6.7	21.07	21.10	-5.7	12,398	-0.05%
2019/03/21	2	21.03	0	0.00	21.10	2	12,367	0.02%
2019/03/20	0	0.00	1	21.00	21.10	-1	12,349	-0.01%
2019/03/18	0	0.00	44	20.98	21.00	-44	12,225	-0.36%
2019/03/15	1	20.95	0	0.00	20.85	1	12,204	0.01%
2019/03/14	0	0.00	31	21.00	20.95	-31	12,020	-0.26%
2019/03/13	0	0.00	12	21.00	21.00	-12	12,131	-0.10%
2019/03/12	0.6	21.00	4.2	20.99	21.00	-3.5	12,198	-0.03%
2019/03/07	0	0.00	5	20.85	20.95	-5	13,755	-0.04%
2019/03/06	0	0.00	2	20.93	20.90	-2	13,759	-0.01%
2019/03/05	3	20.80	0	0.00	20.80	3	13,811	0.02%
2019/03/04	2	20.70	2	20.95	20.95	0	13,833	0.00%
2019/02/27	0	0.00	2	20.80	20.80	-2	13,662	-0.01%
2019/02/25	0	0.00	19	20.78	20.80	-19	13,491	-0.14%
2019/02/20	0	0.00	11	20.65	20.60	-11	13,380	-0.08%
2019/02/19	4	20.59	0	0.00	20.55	4	13,330	0.03%
2019/02/18	10	20.60	2	20.65	20.60	8	13,292	0.06%
2019/02/15	1	20.50	0	0.00	20.50	1	13,282	0.01%
2019/02/14	0	0.00	36	20.70	20.60	-36	13,277	-0.27%
2019/02/13	1	20.65	10	20.60	20.60	-9	13,139	-0.07%
2019/02/12	0	0.00	21	20.60	20.60	-21	12,983	-0.16%
2019/02/11	2	20.40	22	20.45	20.40	-20	13,010	-0.15%
2019/01/30	12	20.35	27.2	20.32	20.40	-15.2	12,914	-0.12%
2019/01/29	0	0.00	27.4	20.31	20.35	-27.4	12,803	-0.21%
2019/01/28	0	0.00	23	20.31	20.30	-23	12,742	-0.18%
2019/01/25	3	20.25	0	0.00	20.25	3	12,709	0.02%
2019/01/24	1	20.10	0	0.00	20.20	1	12,642	0.01%
2019/01/22	22	20.11	14	20.16	20.25	8	12,967	0.06%
2019/01/21	7	20.25	3	20.20	20.15	4	12,872	0.03%
2019/01/18	0	0.00	1	20.15	20.20	-1	12,918	-0.01%
2019/01/17	0	0.00	1.8	20.02	20.05	-1.8	13,148	-0.01%
2019/01/16	2	20.00	7	20.04	20.00	-5	13,252	-0.04%
2019/01/15	8	20.02	9	20.08	20.15	-1	13,330	-0.01%
2019/01/11	0	0.00	2	20.15	20.20	-2	13,167	-0.02%
2019/01/09	0	0.00	17	20.18	20.20	-17	13,208	-0.13%
2019/01/08	2	19.95	1	20.00	19.95	1	13,166	0.01%
2019/01/07	0	0.00	13	19.95	20.00	-13	13,344	-0.10%
2019/01/02	2	19.73	15	19.80	19.80	-13	14,784	-0.09%
2018/12/28	0	0.00	35	19.99	20.00	-35	14,930	-0.23%
2018/12/27	0	0.00	18	19.77	19.85	-18	15,072	-0.12%
2018/12/25	11	19.65	2	19.65	19.65	9	15,243	0.06%
2018/12/24	2	19.70	3	19.65	19.80	-1	15,418	-0.01%
2018/12/22	1.9	19.80	0	0.00	19.70	1.9	15,400	0.01%
2018/12/21	2	19.75	0	0.00	19.75	2	15,610	0.01%
2018/12/20	0	0.00	0.1	19.95	19.90	-0.1	15,670	0.00%
2018/12/19	8	19.69	1	19.85	19.90	7	15,710	0.04%
2018/12/18	0	0.00	3	19.78	19.80	-3	15,626	-0.02%
2018/12/17	21	19.87	0	0.00	19.85	21	15,797	0.13%
2018/12/14	1	19.90	0	0.00	19.95	1	15,718	0.01%
2018/12/13	1	19.90	0	0.00	19.90	1	15,678	0.01%
2018/12/11	2	19.73	4	19.75	19.75	-2	15,534	-0.01%
2018/12/10	27.5	19.75	0	0.00	19.75	27.5	15,478	0.18%
2018/12/07	10	19.80	0	0.00	19.85	10	15,470	0.06%
2018/12/06	17	19.89	4	20.00	19.90	13	15,479	0.08%
2018/12/05	10	19.91	86	19.95	19.95	-76	15,370	-0.49%
2018/12/04	86	20.00	0	0.00	20.00	86	15,341	0.56%
2018/11/30	47	20.15	33	20.27	19.95	14	14,999	0.09%
2018/11/28	4	20.15	0	0.00	20.25	4	13,781	0.03%
2018/11/26	0	0.00	5	20.35	20.20	-5	13,754	-0.04%
2018/11/23	0	0.00	14	20.35	20.30	-14	13,674	-0.10%
2018/11/22	0	0.00	23.2	20.26	20.35	-23.2	13,672	-0.17%
2018/11/21	0	0.00	6	20.33	20.35	-6	13,660	-0.04%
2018/11/20	0	0.00	0.3	20.45	20.40	-0.3	13,651	0.00%
2018/11/19	0	0.00	22	20.40	20.45	-22	13,610	-0.16%
2018/11/15	0	0.00	20	20.25	20.30	-20	13,690	-0.15%
2018/11/14	0	0.00	2.6	20.25	20.40	-2.6	13,744	-0.02%
2018/11/13	0	0.00	52	19.80	20.00	-52	13,770	-0.38%
2018/11/12	0	0.00	11	20.20	20.20	-11	13,651	-0.08%
2018/11/09	0	0.00	9	20.22	20.25	-9	13,745	-0.07%
2018/11/08	5	20.25	27	20.24	20.30	-22	13,805	-0.16%
2018/11/07	8	19.89	39	19.97	20.00	-31	13,680	-0.23%
2018/11/06	0	0.00	1	19.80	19.85	-1	13,744	-0.01%
2018/11/05	0	0.00	4	19.66	19.75	-4	14,503	-0.03%
2018/11/02	1	19.45	3.2	19.46	19.65	-2.2	15,174	-0.01%
2018/11/01	26	19.45	0	0.00	19.40	26	15,487	0.17%
2018/10/31	92	19.50	10	19.50	19.55	82	15,679	0.52%
2018/10/30	2	19.33	0	0.00	19.40	2	15,741	0.01%
2018/10/26	2	19.43	2	19.40	19.50	0	15,824	0.00%
2018/10/25	9	19.28	0	0.00	19.40	9	15,814	0.06%
2018/10/24	12	19.33	7	19.42	19.50	5	15,712	0.03%
2018/10/23	11	19.68	0	0.00	19.60	11	15,663	0.07%
2018/10/19	6	19.80	45	19.70	19.85	-39	15,905	-0.25%
2018/10/18	3	19.77	1	19.70	19.80	2	15,881	0.01%
2018/10/17	2	19.80	0	0.00	19.75	2	15,910	0.01%
2018/10/16	29.3	19.80	0	0.00	19.80	29.3	15,759	0.19%
2018/10/15	79	19.86	0	0.00	19.80	79	15,581	0.51%
2018/10/12	22	19.84	3	20.03	20.10	19	15,337	0.12%
2018/10/11	53	20.04	123	20.21	19.95	-70	14,895	-0.47%	大賣/
2018/10/09	0	0.00	29	20.64	20.60	-29	13,961	-0.21%
2018/10/08	0	0.00	7	20.56	20.50	-7	13,803	-0.05%
2018/10/05	8	20.37	0	0.00	20.40	8	13,606	0.06%
2018/10/04	11	20.50	0	0.00	20.50	11	13,384	0.08%
2018/10/02	2	20.65	0	0.00	20.60	2	13,181	0.02%
2018/10/01	0	0.00	0.1	20.95	20.85	-0.1	13,018	0.00%
2018/09/28	2.9	20.85	0	0.00	20.80	2.9	13,046	0.02%
2018/09/27	1	20.80	0.5	21.00	20.95	0.5	12,889	0.00%
2018/09/26	4	20.78	1	20.80	20.80	3	12,705	0.02%
2018/09/25	0	0.00	11	20.73	20.80	-11	12,703	-0.09%
2018/09/21	27	20.65	0	0.00	20.70	27	12,669	0.21%
2018/09/20	0	0.00	8	20.60	20.60	-8	12,513	-0.06%
2018/09/19	0.3	20.60	0	0.00	20.55	0.3	12,606	0.00%
2018/09/17	15	20.40	0	0.00	20.40	15	12,752	0.12%
2018/09/14	3	20.52	5	20.50	20.45	-2	12,890	-0.02%
2018/09/13	0	0.00	7	20.44	20.55	-7	13,007	-0.05%
2018/09/12	32	20.35	5	20.40	20.40	27	13,026	0.21%
2018/09/11	0	0.00	4	20.33	20.40	-4	13,095	-0.03%
2018/09/07	0	0.00	1	20.45	20.40	-1	13,665	-0.01%
2018/09/06	5	20.35	35	20.36	20.50	-30	13,713	-0.22%
2018/09/05	5	20.40	10	20.35	20.35	-5	13,747	-0.04%
2018/09/04	3	20.40	0	0.00	20.45	3	13,715	0.02%
2018/09/03	17	20.45	0	0.00	20.50	17	13,686	0.12%
2018/08/31	0	0.00	6	20.46	20.55	-6	13,770	-0.04%
2018/08/30	3	20.47	5	20.45	20.40	-2	13,775	-0.01%
2018/08/29	6	20.40	1	20.45	20.50	5	13,910	0.04%
2018/08/28	0	0.00	1	20.40	20.45	-1	13,931	-0.01%
2018/08/27	6	20.40	15	20.40	20.35	-9	13,980	-0.06%
2018/08/23	0	0.00	5	20.40	20.55	-5	15,122	-0.03%
2018/08/21	0	0.00	3	20.45	20.45	-3	15,264	-0.02%
2018/08/20	75	20.25	0	0.00	20.35	75	15,243	0.49%
2018/08/17	10	20.25	0	0.00	20.25	10	15,218	0.07%
2018/08/16	2	20.13	0	0.00	20.15	2	15,237	0.01%
2018/08/15	11	20.25	2	20.25	20.20	9	15,188	0.06%
2018/08/14	3	20.33	0	0.00	20.35	3	15,051	0.02%
2018/08/13	33	20.39	15	20.37	20.40	18	15,029	0.12%
2018/08/10	24	20.41	41	20.41	20.50	-17	14,979	-0.11%
2018/08/09	42	21.32	20	21.36	21.35	22	14,262	0.15%
2018/08/08	7	21.25	33.6	21.25	21.30	-26.6	13,596	-0.20%
2018/08/07	4	21.25	9	21.24	21.25	-5	13,425	-0.04%
2018/08/06	0	0.00	3	21.13	21.20	-3	13,258	-0.02%
2018/08/03	6	20.96	1	21.00	21.05	5	13,145	0.04%
2018/08/02	2	20.98	0	0.00	20.95	2	13,076	0.02%
2018/08/01	0	0.00	1	21.00	21.05	-1	12,969	-0.01%
2018/07/31	1	21.00	1	21.00	21.05	0	12,901	0.00%
2018/07/30	3	20.98	0	0.00	21.00	3	12,737	0.02%
2018/07/27	0	0.00	1	20.95	21.00	-1	12,644	-0.01%
2018/07/25	10	20.80	66	20.80	20.80	-56	12,412	-0.45%
2018/07/24	0	0.00	5	20.85	20.85	-5	12,438	-0.04%
2018/07/23	4	20.75	10	20.75	20.75	-6	12,613	-0.05%
2018/07/20	0	0.00	2.5	20.66	20.70	-2.5	12,632	-0.02%
2018/07/16	6	20.66	0	0.00	20.60	6	12,769	0.05%
2018/07/10	0	0.00	1	20.50	20.50	-1	12,983	-0.01%
2018/07/06	2	20.20	2	20.20	20.25	0	13,005	0.00%
2018/07/05	0	0.00	0.5	20.30	20.20	-0.5	12,962	0.00%
2018/07/04	3	20.20	12	20.31	20.30	-9	13,016	-0.07%
2018/07/03	55	20.27	0	0.00	20.20	55	13,139	0.42%
2018/07/02	13	20.40	0	0.00	20.30	13	13,109	0.10%
2018/06/29	0	0.00	5	20.50	20.60	-5	13,082	-0.04%
2018/06/28	4	20.30	0	0.00	20.35	4	12,928	0.03%
2018/06/27	6	20.43	10	20.35	20.35	-4	12,830	-0.03%
2018/06/26	2	20.38	10	20.40	20.35	-8	12,851	-0.06%
2018/06/25	5	20.45	5	20.45	20.45	0	12,814	0.00%
2018/06/22	8	20.60	0	0.00	20.65	8	12,807	0.06%
2018/06/21	2.4	20.54	0.5	20.60	20.50	1.9	12,710	0.01%
2018/06/20	1	20.55	0	0.00	20.50	1	12,782	0.01%
2018/06/19	20	20.49	0	0.00	20.40	20	12,743	0.16%
2018/06/15	1	20.70	0	0.00	20.70	1	12,463	0.01%
2018/06/14	2	20.80	0	20.80	20.70	2	12,164	0.02%
2018/06/13	3	20.87	0	0.00	20.90	3	12,149	0.02%
2018/06/12	1	20.95	0	0.00	20.90	1	12,537	0.01%
2018/06/11	2	21.05	1	21.00	21.10	1	12,523	0.01%
2018/06/08	3	20.98	1.1	21.00	21.05	1.9	12,609	0.02%
2018/06/07	1.2	21.00	0	0.00	21.10	1.2	12,728	0.01%
2018/06/06	0	0.00	20	20.95	21.00	-20	12,734	-0.16%
2018/06/05	0	0.00	10	20.85	20.90	-10	12,607	-0.08%
2018/06/04	2	20.83	9	20.79	20.85	-7	12,524	-0.06%
2018/06/01	2	20.38	18	20.63	20.75	-16	12,550	-0.13%
2018/05/31	9	20.48	9	20.50	20.35	0	12,429	0.00%
2018/05/30	4	20.63	40	20.71	20.55	-36	11,583	-0.31%
2018/05/29	1	20.85	0	0.00	20.95	1	11,488	0.01%
2018/05/28	0	0.00	1.6	20.87	20.95	-1.6	11,623	-0.01%
2018/05/25	1	20.80	3	20.77	20.85	-2	11,844	-0.02%
2018/05/23	11	20.64	0.3	20.60	20.60	10.7	12,047	0.09%
2018/05/22	4	20.74	0	0.00	20.70	4	12,129	0.03%
2018/05/21	0	0.00	12.5	20.80	20.80	-12.5	12,281	-0.10%
2018/05/18	1	20.65	4	20.79	20.80	-3	12,497	-0.02%
2018/05/17	0	0.00	1	20.65	20.65	-1	12,745	-0.01%
2018/05/16	11	20.63	3	20.65	20.65	8	12,786	0.06%
2018/05/15	4	20.60	5	20.72	20.55	-1	13,080	-0.01%
2018/05/14	1	20.55	3	20.62	20.70	-2	13,806	-0.01%
2018/05/11	5	20.50	71	20.50	20.60	-66	13,895	-0.47%
2018/05/10	37	20.35	2.7	20.38	20.35	34.3	13,823	0.25%
2018/05/09	5.2	20.31	5	20.35	20.30	0.2	13,841	0.00%
2018/05/08	5	20.30	2	20.35	20.35	3	13,913	0.02%
2018/05/03	0	0.00	2	20.43	20.40	-2	13,969	-0.01%
2018/05/02	2	20.43	5.6	20.45	20.45	-3.6	14,052	-0.03%
2018/04/30	8	20.43	2	20.43	20.40	6	14,058	0.04%
2018/04/27	5.2	20.31	2	20.35	20.45	3.2	14,028	0.02%
2018/04/26	1	20.50	10	20.50	20.50	-9	13,954	-0.06%
2018/04/25	0	0.00	4	20.44	20.50	-4	13,979	-0.03%
2018/04/24	2	20.48	0	0.00	20.50	2	14,070	0.01%
2018/04/23	40	20.35	9	20.45	20.50	31	14,225	0.22%
2018/04/19	1	20.25	2	20.40	20.40	-1	14,392	-0.01%
2018/04/17	6	20.24	1.7	20.19	20.25	4.3	14,531	0.03%
2018/04/16	37	20.25	2	20.25	20.25	35	14,616	0.24%
2018/04/13	1.2	20.27	0.1	20.35	20.30	1.1	14,736	0.01%
2018/04/12	1	20.30	0	0.00	20.35	1	14,991	0.01%
2018/04/11	3	20.30	0	0.00	20.30	3	15,149	0.02%
2018/04/10	0	0.00	0	20.35	20.30	0	15,179	0.00%
2018/04/09	27	20.19	106	20.15	20.20	-79	15,205	-0.52%	大賣/
2018/04/03	5	20.25	0	0.00	20.20	5	15,129	0.03%
2018/04/02	0	0.00	2	20.30	20.25	-2	15,180	-0.01%
2018/03/31	12	20.29	0	0.00	20.30	12	15,155	0.08%
2018/03/30	0	0.00	4	20.30	20.25	-4	15,169	-0.03%
2018/03/27	0	0.00	5	20.17	20.20	-5	14,848	-0.03%
2018/03/26	4	20.03	30	20.00	20.05	-26	14,743	-0.18%
2018/03/23	3	20.02	0	0.00	20.05	3	14,680	0.02%
2018/03/22	8	20.07	0	0.00	20.15	8	14,604	0.05%
2018/03/21	5	20.10	0	0.00	20.10	5	14,523	0.03%
2018/03/20	5.1	20.10	0	0.00	20.10	5.1	14,697	0.03%
2018/03/19	0	0.00	0.2	20.20	20.20	-0.2	14,759	0.00%
2018/03/14	0	0.00	2	20.05	20.15	-2	14,458	-0.01%
2018/03/13	2	20.15	47	20.15	20.15	-45	14,528	-0.31%
2018/03/12	118.2	20.00	1	20.00	20.05	117.2	14,424	0.81%	大買/鉅額交易
2018/03/09	1	19.95	99.4	20.00	20.00	-98.4	14,647	-0.67%
2018/03/07	6	20.00	1	20.00	19.85	5	14,827	0.03%
2018/03/06	3	19.93	0.1	20.00	19.95	3	14,871	0.02%
2018/03/05	2	19.85	0	0.00	19.80	2	15,202	0.01%
2018/03/02	14	19.79	0	0.00	19.80	14	15,164	0.09%
2018/03/01	1	19.95	30	19.95	19.95	-29	15,094	-0.19%
2018/02/27	2	20.03	1	20.10	20.00	1	15,014	0.01%
2018/02/23	25	19.95	0	0.00	19.90	25	14,730	0.17%
2018/02/22	4	19.65	0	0.00	19.85	4	14,828	0.03%
2018/02/21	56.2	19.66	0	0.00	19.75	56.2	14,934	0.38%
2018/02/12	9	19.43	51	19.55	19.45	-42	14,828	-0.28%
2018/02/09	15	19.48	2	19.45	19.45	13	14,731	0.09%
2018/02/08	1	19.65	0	0.00	19.70	1	14,738	0.01%
2018/02/07	24	19.78	5	19.85	19.65	19	14,846	0.13%
2018/02/06	23.5	19.64	5	19.65	19.50	18.5	14,673	0.13%
2018/02/05	3	19.95	56	19.91	20.10	-53	13,880	-0.38%
2018/02/02	1	20.10	10	20.05	20.15	-9	13,758	-0.07%
2018/02/01	0	0.00	3	20.15	20.15	-3	13,744	-0.02%
2018/01/31	0	0.00	1	20.10	20.15	-1	13,795	-0.01%
2018/01/30	8	20.13	7	20.14	20.05	1	13,776	0.01%
2018/01/29	2	20.08	0	20.10	20.20	2	13,903	0.01%
2018/01/26	0	0.00	25	20.10	20.05	-25	14,056	-0.18%
2018/01/25	0	0.00	8	20.10	20.10	-8	14,021	-0.06%
2018/01/24	2	19.90	2	19.95	20.00	0	14,001	0.00%
2018/01/23	1	19.95	2	20.00	20.00	-1	14,034	-0.01%
2018/01/22	0	0.00	2	20.00	20.00	-2	14,205	-0.01%
2018/01/19	11	20.00	0	0.00	20.05	11	14,874	0.07%
2018/01/18	0.6	20.00	7	20.10	20.05	-6.4	15,315	-0.04%
2018/01/17	7	19.98	40	19.96	20.05	-33	15,281	-0.22%
2018/01/16	0	0.00	1	20.00	20.00	-1	15,215	-0.01%
2018/01/15	130	19.90	14	19.91	20.00	116	15,109	0.77%	大買/鉅額交易
2018/01/12	6	19.80	0	0.00	19.85	6	15,158	0.04%
2018/01/11	2	19.82	16	19.80	19.85	-14	15,111	-0.09%
2018/01/10	24	19.84	0	0.00	19.85	24	15,259	0.16%
2018/01/09	4.2	19.84	1	19.80	19.85	3.2	15,173	0.02%
2018/01/08	0	0.00	5	19.82	19.85	-5	15,307	-0.03%
2018/01/05	10.2	19.60	2	19.63	19.70	8.2	15,164	0.05%
2018/01/04	0	0.00	3	19.55	19.60	-3	15,330	-0.02%
2018/01/02	2	19.50	0	0.00	19.55	2	15,625	0.01%