第一金 (2892)-兆豐-寶成券商分點個股進出

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
28.00
漲跌
▲0.20
漲幅
+0.72%
成交量
17,904張
產業
上市金融類股
2207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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/08	0.1	27.85	0	0.00	28.00	0.1	14,187	0.00%
2024/05/07	0	0.00	2.7	27.79	27.80	-2.7	14,080	-0.02%
2024/05/06	0	0.00	2	27.90	27.90	-2	14,004	-0.01%
2024/05/03	2	27.55	1.8	27.50	27.40	0.2	13,683	0.00%
2024/05/02	3	27.45	15.1	27.50	27.35	-12.1	13,648	-0.09%
2024/04/30	1.2	27.49	2	27.45	27.35	-0.8	13,538	-0.01%
2024/04/29	0	0.00	17.7	27.23	27.50	-17.7	13,486	-0.13%
2024/04/26	16	26.90	0	0.00	26.95	16	13,225	0.12%
2024/04/25	0	26.95	0	0.00	26.90	0	13,260	0.00%
2024/04/24	5.4	27.20	0	0.00	27.20	5.4	13,199	0.04%
2024/04/23	0	0.00	7	27.06	27.15	-7	13,552	-0.05%
2024/04/22	0	0.00	1.3	27.00	27.10	-1.3	13,709	-0.01%
2024/04/19	15.2	26.71	6	26.70	26.65	9.2	13,683	0.07%
2024/04/17	2.1	26.88	2.3	26.94	26.90	-0.2	13,304	0.00%
2024/04/16	10.6	26.86	0	0.00	26.75	10.6	13,255	0.08%
2024/04/15	11.1	27.26	0	0.00	27.20	11.1	12,912	0.09%
2024/04/12	14.3	27.29	0.1	27.30	27.35	14.3	12,922	0.11%
2024/04/11	1	27.40	3	27.40	27.45	-2	12,870	-0.02%
2024/04/08	0	0.00	12	27.45	27.45	-12	12,933	-0.09%
2024/04/03	21	27.38	0.7	27.45	27.15	20.4	12,931	0.16%
2024/04/02	0.8	27.70	5	27.70	27.75	-4.2	12,738	-0.03%
2024/04/01	2.2	27.80	1	27.80	27.75	1.2	12,763	0.01%
2024/03/29	1	27.55	1	27.80	27.70	0	12,727	0.00%
2024/03/27	19	27.79	1	27.70	27.70	18	12,472	0.14%
2024/03/26	1	27.65	0.2	27.70	27.80	0.8	12,502	0.01%
2024/03/25	11	27.69	3	27.63	27.70	8	12,610	0.06%
2024/03/22	0	0.00	15.1	27.50	27.60	-15.1	12,632	-0.12%
2024/03/21	10	27.48	5	27.55	27.55	5	12,499	0.04%
2024/03/20	8.5	27.21	0	0.00	27.20	8.5	12,578	0.07%
2024/03/19	17	27.38	3	27.37	27.35	14	12,480	0.11%
2024/03/15	12	27.38	0	27.65	27.60	12	12,363	0.10%
2024/03/14	0	0.00	9	27.46	27.65	-9	11,837	-0.08%
2024/03/13	0	0.00	47	27.14	27.25	-47	11,503	-0.41%
2024/03/12	1	27.05	0.2	27.10	27.05	0.8	11,330	0.01%
2024/03/11	0	0.00	2	27.13	27.05	-2	11,319	-0.02%
2024/03/08	3	27.15	9.1	27.16	27.10	-6.1	11,310	-0.05%
2024/03/07	10.1	27.00	0	27.00	27.00	10.1	11,333	0.09%
2024/03/06	0.3	27.10	5.4	27.05	27.10	-5.1	11,411	-0.04%
2024/03/05	0.7	27.00	0	0.00	26.90	0.7	11,789	0.01%
2024/03/04	5	26.95	44	27.00	26.95	-39	11,792	-0.33%
2024/03/01	0.2	27.15	11	27.10	27.05	-10.8	11,812	-0.09%
2024/02/29	6.2	26.91	2	27.05	27.10	4.2	11,947	0.04%
2024/02/27	12.5	26.99	0	0.00	26.90	12.5	11,741	0.11%
2024/02/26	5	26.92	1.1	26.91	26.90	4	11,702	0.03%
2024/02/23	0	27.20	1.1	27.20	27.15	-1	11,600	-0.01%
2024/02/21	4	27.20	0	0.00	27.20	4	11,862	0.03%
2024/02/20	0.1	27.25	0.3	27.35	27.40	-0.2	11,915	0.00%
2024/02/19	0	27.00	10	27.11	27.20	-10	12,068	-0.08%
2024/02/16	3	26.83	2	26.75	26.85	1	12,124	0.01%
2024/02/15	1.4	26.79	2	26.95	26.75	-0.6	12,089	0.00%
2024/02/05	0.2	26.85	0	0.00	26.80	0.2	11,901	0.00%
2024/02/02	0.3	27.00	0	0.00	27.00	0.3	11,830	0.00%
2024/02/01	0	0.00	10	26.90	26.90	-10	11,822	-0.08%
2024/01/31	10.3	26.50	0	0.00	26.60	10.3	11,711	0.09%
2024/01/30	19.2	26.53	11	26.54	26.50	8.2	11,655	0.07%
2024/01/29	2	26.80	0	0.00	26.80	2	11,718	0.02%
2024/01/26	0	0.00	36.9	26.89	26.85	-36.9	11,764	-0.31%
2024/01/25	0.1	26.65	0	0.00	26.65	0.1	11,726	0.00%
2024/01/24	1	26.50	0	0.00	26.60	1	11,714	0.01%
2024/01/23	0.2	26.55	0	0.00	26.50	0.2	11,731	0.00%
2024/01/22	4.3	26.45	0	0.00	26.40	4.3	11,756	0.04%
2024/01/19	5.2	26.45	0	0.00	26.45	5.2	11,730	0.04%
2024/01/18	4.5	26.32	0	0.00	26.20	4.5	11,764	0.04%
2024/01/17	20.5	26.30	0	0.00	26.10	20.5	11,754	0.17%
2024/01/16	23.1	26.55	0	0.00	26.50	23.1	11,459	0.20%
2024/01/15	5.3	26.85	1	27.00	26.80	4.3	11,258	0.04%
2024/01/12	2.3	26.91	0	0.00	26.90	2.3	11,395	0.02%
2024/01/11	0	0.00	3	27.07	27.05	-3	11,438	-0.03%
2024/01/10	0.7	27.09	0.8	27.06	26.90	-0.1	11,439	0.00%
2024/01/09	0.1	27.25	0	0.00	27.05	0.1	11,468	0.00%
2024/01/08	2	27.25	14.2	27.37	27.25	-12.2	11,481	-0.11%
2024/01/05	0.1	27.15	1	27.20	27.00	-0.9	11,476	-0.01%
2024/01/04	0	0.00	1	27.10	27.00	-1	11,549	-0.01%
2024/01/03	12	26.82	0	0.00	27.00	12	11,752	0.10%
2024/01/02	2	27.35	3	27.35	27.25	-1	11,700	-0.01%
2023/12/28	0	0.00	25	27.40	27.45	-25	11,986	-0.21%
2023/12/27	2	27.03	1.8	27.07	27.20	0.2	11,954	0.00%
2023/12/26	0.2	27.00	1	26.95	27.00	-0.8	11,949	-0.01%
2023/12/25	0	0.00	3	26.75	26.85	-3	11,980	-0.03%
2023/12/22	17	26.79	0	0.00	26.75	17	12,098	0.14%
2023/12/21	1	26.70	1	26.75	26.80	0	12,206	0.00%
2023/12/20	8.6	27.07	5	27.05	26.90	3.6	12,190	0.03%
2023/12/19	20	27.23	1	27.30	27.20	19	12,031	0.16%
2023/12/18	0	0.00	1	27.50	27.50	-1	12,109	-0.01%
2023/12/14	0	0.00	21	27.54	27.60	-21	11,961	-0.18%
2023/12/13	2	27.30	0	0.00	27.40	2	11,858	0.02%
2023/12/11	3	27.45	0	0.00	27.55	3	12,210	0.02%
2023/12/08	1	27.50	1	27.50	27.60	0	12,224	0.00%
2023/12/07	0.1	27.60	0	0.00	27.45	0.1	12,328	0.00%
2023/12/06	0	0.00	1	27.50	27.60	-1	12,344	-0.01%
2023/12/04	1	27.35	31.4	27.45	27.35	-30.4	12,220	-0.25%
2023/12/01	5	27.49	0	27.70	27.35	5	12,174	0.04%
2023/11/30	0.2	27.60	0	0.00	27.70	0.2	12,014	0.00%
2023/11/29	1	27.80	5.2	27.74	27.50	-4.2	11,585	-0.04%
2023/11/28	1	27.90	12.3	27.78	27.60	-11.3	11,458	-0.10%
2023/11/27	2	27.80	0	0.00	27.45	2	11,698	0.02%
2023/11/24	0	27.60	0	0.00	27.65	0	11,623	0.00%
2023/11/22	6.1	27.71	2.6	27.70	27.70	3.5	11,480	0.03%
2023/11/21	1.6	27.70	5.3	27.85	27.85	-3.7	11,594	-0.03%
2023/11/20	2	27.30	1.1	27.26	27.45	0.9	11,446	0.01%
2023/11/17	0	0.00	6.1	27.58	27.55	-6.1	11,503	-0.05%
2023/11/16	0	0.00	31.1	27.31	27.50	-31.1	11,395	-0.27%
2023/11/15	0.5	27.05	0.1	27.05	27.15	0.4	11,271	0.00%
2023/11/14	0	0.00	1.2	26.86	26.95	-1.2	11,277	-0.01%
2023/11/13	1	26.75	2	26.90	26.90	-1	11,486	-0.01%
2023/11/10	0	0.00	3	26.83	26.85	-3	11,695	-0.03%
2023/11/09	0.1	26.90	1	26.85	26.80	-0.9	11,906	-0.01%
2023/11/08	0.5	26.90	0	0.00	26.85	0.5	12,160	0.00%
2023/11/06	0.5	26.90	1	26.95	26.90	-0.5	13,334	0.00%
2023/11/03	2	26.40	2	26.70	26.70	0	13,520	0.00%
2023/11/02	0	0.00	1.6	26.38	26.35	-1.6	13,641	-0.01%
2023/11/01	4	26.15	1	26.15	26.15	3	13,861	0.02%
2023/10/30	3.3	25.96	0	0.00	25.90	3.3	14,466	0.02%
2023/10/27	1	25.95	10.5	25.96	26.00	-9.5	14,522	-0.07%
2023/10/26	5.2	25.88	0	0.00	25.85	5.2	14,678	0.04%
2023/10/25	1.1	26.01	1	26.05	25.95	0.1	14,611	0.00%
2023/10/24	2	26.00	0	0.00	26.00	2	14,735	0.01%
2023/10/23	13	26.05	5	26.08	26.00	8	14,869	0.05%
2023/10/20	14.2	26.09	0	0.00	26.20	14.2	14,880	0.10%
2023/10/19	5	26.49	0	0.00	26.40	5	14,692	0.03%
2023/10/18	0	0.00	1	26.70	26.70	-1	14,710	-0.01%
2023/10/17	1	26.55	0	0.00	26.65	1	14,709	0.01%
2023/10/16	2	26.65	0	0.00	26.75	2	14,736	0.01%
2023/10/13	3.1	26.70	0.1	26.85	26.70	3	14,838	0.02%
2023/10/12	1	27.00	0	0.00	27.00	1	14,904	0.01%
2023/10/11	2	26.70	0	0.00	26.85	2	14,925	0.01%
2023/10/06	1	26.45	5	26.55	26.55	-4	14,759	-0.03%
2023/10/05	1	26.15	0	0.00	26.20	1	14,787	0.01%
2023/10/04	6.5	26.06	3	26.00	26.00	3.5	14,770	0.02%
2023/10/03	8	26.45	0	0.00	26.40	8	14,554	0.05%
2023/10/02	1.4	26.53	0	0.00	26.55	1.4	14,675	0.01%
2023/09/28	1	26.50	0	26.55	26.55	1	14,899	0.01%
2023/09/27	2.2	26.46	0	0.00	26.50	2.2	14,900	0.01%
2023/09/26	3	26.57	0	0.00	26.55	3	14,850	0.02%
2023/09/25	5	26.70	0	0.00	26.90	5	14,744	0.03%
2023/09/22	2.2	26.58	0	0.00	26.65	2.2	14,802	0.01%
2023/09/21	6	26.63	0	0.00	26.55	6	14,822	0.04%
2023/09/20	1	26.90	6	26.93	27.00	-5	14,912	-0.03%
2023/09/19	3	27.05	0	0.00	27.10	3	14,854	0.02%
2023/09/18	1.2	27.01	0	0.00	27.00	1.2	14,960	0.01%
2023/09/15	1	26.80	1.3	26.94	26.90	-0.3	15,054	0.00%
2023/09/14	0	0.00	0	26.90	27.10	0	14,807	0.00%
2023/09/13	1	26.75	4	26.70	26.75	-3	14,706	-0.02%
2023/09/12	2	26.63	0	0.00	26.75	2	14,916	0.01%
2023/09/11	2	26.53	2	26.50	26.60	0	14,954	0.00%
2023/09/08	0	0.00	1	26.55	26.55	-1	14,958	-0.01%
2023/09/07	1	26.50	1.7	26.46	26.45	-0.7	15,063	0.00%
2023/09/06	1.1	26.41	0	0.00	26.40	1.1	15,125	0.01%
2023/09/05	1	26.60	1	26.60	26.60	0	15,065	0.00%
2023/09/04	0	0.00	0	26.65	26.60	0	15,105	0.00%
2023/09/01	13	26.49	0	26.60	26.45	13	15,193	0.09%
2023/08/31	5.3	26.42	0	0.00	26.30	5.3	15,220	0.03%
2023/08/30	10.2	26.68	0	0.00	26.70	10.2	14,856	0.07%
2023/08/29	1	26.50	0	0.00	26.70	1	14,995	0.01%
2023/08/28	1	26.65	0.2	26.60	26.55	0.8	15,349	0.01%
2023/08/25	1.1	26.35	0	0.00	26.25	1.1	16,008	0.01%
2023/08/24	0.3	26.50	0.1	26.50	26.45	0.2	16,016	0.00%
2023/08/23	0	26.40	0	0.00	26.30	0	15,980	0.00%
2023/08/22	14.8	26.25	0	0.00	26.25	14.8	15,982	0.09%
2023/08/21	6	26.30	0	0.00	26.25	6	16,085	0.04%
2023/08/18	8.4	26.25	0	0.00	26.20	8.4	16,093	0.05%
2023/08/17	10.7	25.97	0	0.00	26.10	10.7	16,002	0.07%
2023/08/16	10.1	26.18	0	0.00	26.10	10.1	15,857	0.06%
2023/08/15	16.2	26.59	1	26.60	26.50	15.2	15,730	0.10%
2023/08/14	7	26.85	3.3	26.95	26.85	3.7	15,664	0.02%
2023/08/11	24	27.35	0.5	27.90	27.20	23.5	15,622	0.15%
2023/08/10	27.5	29.11	16.8	29.16	29.25	10.7	14,981	0.07%
2023/08/09	1.2	29.16	5	29.04	29.15	-3.8	14,518	-0.03%
2023/08/08	2	28.85	0	0.00	28.85	2	14,259	0.01%
2023/08/04	5.2	28.79	0	0.00	28.75	5.2	13,884	0.04%
2023/08/02	18	28.97	0	0.00	28.90	18	13,674	0.13%
2023/08/01	2	29.15	2.4	29.15	29.25	-0.4	13,459	0.00%
2023/07/31	1	29.10	2.2	29.06	29.05	-1.2	13,406	-0.01%
2023/07/28	0.2	28.85	0.5	28.85	28.80	-0.3	13,397	0.00%
2023/07/27	4.2	28.68	2.8	28.73	28.70	1.4	13,514	0.01%
2023/07/26	2	28.65	13	28.57	28.70	-11	13,506	-0.08%
2023/07/25	1	28.20	1	28.35	28.35	0	13,371	0.00%
2023/07/20	0	0.00	9	28.23	28.30	-9	13,569	-0.07%
2023/07/19	0	0.00	9	28.34	28.15	-9	13,525	-0.07%
2023/07/17	4	28.20	5	28.21	28.25	-1	13,284	-0.01%
2023/07/14	0.2	28.00	4	28.10	28.15	-3.8	13,188	-0.03%
2023/07/13	0	0.00	1	27.95	27.90	-1	13,078	-0.01%
2023/07/12	0.1	27.75	0	0.00	27.90	0.1	13,048	0.00%
2023/07/10	2	27.30	0	0.00	27.30	2	12,990	0.02%
2023/07/07	1.5	27.19	0	0.00	27.20	1.5	12,914	0.01%
2023/07/06	24.4	27.51	1	27.45	27.40	23.4	12,789	0.18%
2023/07/04	15	27.68	0	0.00	27.80	15	12,439	0.12%
2023/07/03	5	27.70	0	0.00	27.70	5	12,482	0.04%
2023/06/30	8.2	27.57	0	0.00	27.65	8.2	12,546	0.07%
2023/06/29	13	27.64	0	0.00	27.70	13	12,489	0.10%
2023/06/28	0	0.00	0.2	27.70	27.65	-0.2	12,480	0.00%
2023/06/26	3.1	27.80	0	0.00	27.75	3.1	12,265	0.03%
2023/06/21	2	27.90	0	0.00	27.90	2	12,181	0.02%
2023/06/20	1.1	27.72	0	0.00	27.80	1.1	12,192	0.01%
2023/06/19	1	27.70	0	0.00	27.80	1	12,148	0.01%
2023/06/16	2	27.75	1.2	27.83	27.60	0.8	12,157	0.01%
2023/06/15	1	27.70	4.6	27.69	27.70	-3.6	12,060	-0.03%
2023/06/14	2	27.90	0	0.00	27.85	2	12,098	0.02%
2023/06/13	0	0.00	1.2	27.95	27.90	-1.2	12,293	-0.01%
2023/06/12	0.1	28.00	0	0.00	27.90	0.1	12,397	0.00%
2023/06/09	1	27.90	0	0.00	27.95	1	12,589	0.01%
2023/06/07	3	27.85	2	27.80	27.90	1	12,920	0.01%
2023/06/06	0	0.00	1.5	27.82	27.75	-1.5	12,970	-0.01%
2023/06/05	1	27.80	0	0.00	27.75	1	12,977	0.01%
2023/06/02	3.4	27.63	2	27.70	27.60	1.4	12,869	0.01%
2023/06/01	2.5	27.66	0	0.00	27.65	2.5	12,829	0.02%
2023/05/31	2.2	27.91	0	0.00	28.10	2.2	12,634	0.02%
2023/05/30	0.2	28.00	0	0.00	28.10	0.2	12,213	0.00%
2023/05/29	0	0.00	0	27.80	28.00	0	12,487	0.00%
2023/05/26	3	27.67	6	27.73	27.75	-3	13,131	-0.02%
2023/05/25	1.1	27.75	7	27.76	27.75	-5.9	13,228	-0.04%
2023/05/24	6	27.80	1.3	27.92	28.00	4.7	13,321	0.04%
2023/05/23	2	27.95	5.7	28.00	28.15	-3.7	13,239	-0.03%
2023/05/22	1	28.00	1	28.10	28.00	0	13,275	0.00%
2023/05/19	3	28.00	10	28.05	28.10	-7	13,337	-0.05%
2023/05/18	6	27.95	6.7	27.99	28.05	-0.7	13,359	-0.01%
2023/05/17	0.1	27.75	1	27.65	27.90	-0.9	13,333	-0.01%
2023/05/16	0	0.00	2.3	27.54	27.55	-2.3	13,251	-0.02%
2023/05/15	1.1	27.16	13	27.23	27.40	-11.9	13,290	-0.09%
2023/05/11	1	27.50	0	0.00	27.50	1	13,383	0.01%
2023/05/09	1	27.40	8	27.41	27.55	-7	13,446	-0.05%
2023/05/08	5	27.30	3	27.20	27.40	2	13,541	0.01%
2023/05/05	0.5	27.07	0	0.00	27.10	0.5	13,588	0.00%
2023/05/04	1.1	27.05	0	0.00	27.05	1.1	13,797	0.01%
2023/05/02	1	27.25	0	0.00	27.20	1	14,475	0.01%
2023/04/27	1	26.95	0	0.00	27.00	1	15,111	0.01%
2023/04/26	0	0.00	11	27.00	27.05	-11	15,197	-0.07%
2023/04/25	0	0.00	1	26.85	26.90	-1	15,143	-0.01%
2023/04/24	5	26.95	0	0.00	26.95	5	15,189	0.03%
2023/04/21	0	0.00	9	26.85	26.90	-9	15,471	-0.06%
2023/04/20	0	0.00	4	26.80	26.80	-4	15,606	-0.03%
2023/04/19	0	0.00	8	26.85	26.85	-8	15,900	-0.05%
2023/04/18	0	0.00	2	26.80	26.90	-2	15,936	-0.01%
2023/04/14	0	0.00	0.4	26.80	26.85	-0.4	16,040	0.00%
2023/04/13	11.1	26.65	0	26.65	26.75	11.1	16,146	0.07%
2023/04/12	0	0.00	3	26.70	26.70	-3	16,240	-0.02%
2023/04/11	0	0.00	7.4	26.57	26.65	-7.4	16,365	-0.05%
2023/04/10	0	0.00	2	26.55	26.55	-2	16,346	-0.01%
2023/04/07	2	26.55	0	0.00	26.50	2	16,357	0.01%
2023/04/06	0.2	26.48	0	0.00	26.60	0.2	16,385	0.00%
2023/03/31	1	26.40	0	0.00	26.45	1	16,314	0.01%
2023/03/24	1	26.20	0	0.00	26.35	1	16,501	0.01%
2023/03/23	0	0.00	0	26.25	26.40	0	16,490	0.00%
2023/03/21	1	25.75	0	0.00	25.85	1	16,642	0.01%
2023/03/20	6.2	25.57	2	25.68	25.65	4.2	16,642	0.03%
2023/03/17	4.1	25.83	0	0.00	25.80	4.1	16,569	0.02%
2023/03/16	1.2	25.62	1.1	25.80	25.80	0.1	16,434	0.00%
2023/03/15	19.5	26.06	4.1	26.00	25.90	15.4	16,402	0.09%
2023/03/14	113.6	26.02	0.5	26.10	26.00	113.1	16,502	0.69%	大買/鉅額交易
2023/03/13	7	26.21	0	0.00	26.25	7	16,301	0.04%
2023/03/10	3.3	26.36	0	0.00	26.35	3.3	16,140	0.02%
2023/03/09	4	26.60	0	0.00	26.65	4	16,124	0.02%
2023/03/08	1	26.65	0	0.00	26.75	1	16,685	0.01%
2023/03/07	0	0.00	3	26.63	26.70	-3	16,765	-0.02%
2023/03/06	1	26.45	1	26.45	26.45	0	16,949	0.00%
2023/03/03	4.3	26.31	0	0.00	26.35	4.3	16,939	0.03%
2023/03/02	5.6	26.38	0	0.00	26.30	5.6	16,937	0.03%
2023/03/01	11.2	26.59	0	0.00	26.60	11.2	16,798	0.07%
2023/02/24	0.1	26.80	0	0.00	26.80	0.1	16,412	0.00%
2023/02/23	0	0.00	3	26.97	27.05	-3	15,735	-0.02%
2023/02/22	3	26.77	1	26.85	26.95	2	15,670	0.01%
2023/02/21	1	26.60	1	26.75	26.70	0	15,499	0.00%
2023/02/20	2	26.78	1	26.80	26.75	1	15,648	0.01%
2023/02/16	0	0.00	10	26.65	26.55	-10	15,691	-0.06%
2023/02/15	10.7	26.51	0	0.00	26.45	10.7	15,819	0.07%
2023/02/14	0	0.00	1	26.60	26.70	-1	15,762	-0.01%
2023/02/10	3	26.35	1	26.25	26.35	2	15,634	0.01%
2023/02/09	3	26.12	0	0.00	26.15	3	15,601	0.02%
2023/02/08	0.1	26.15	0	0.00	26.10	0.1	15,647	0.00%
2023/02/06	6	26.10	7.5	26.09	26.05	-1.5	15,680	-0.01%
2023/02/03	25	26.16	0	0.00	26.20	25	15,560	0.16%
2023/02/02	5.4	26.21	0	0.00	26.15	5.4	15,462	0.03%
2023/02/01	24	26.11	0	0.00	26.30	24	15,246	0.16%
2023/01/31	14.1	26.40	0	0.00	26.10	14.1	15,176	0.09%
2023/01/30	3	26.65	1	26.65	26.90	2	14,530	0.01%
2023/01/17	0	0.00	6	26.82	26.75	-6	14,000	-0.04%
2023/01/13	0	26.45	1	26.55	26.45	-1	14,017	-0.01%
2023/01/12	2	26.40	0	0.00	26.45	2	14,308	0.01%
2023/01/11	0.1	26.85	0	0.00	26.80	0.1	14,215	0.00%
2023/01/10	0	0.00	10	26.90	27.10	-10	14,050	-0.07%
2023/01/09	3	26.87	4.2	26.90	27.00	-1.2	14,075	-0.01%
2023/01/03	0	26.25	2	26.20	26.30	-2	14,570	-0.01%
2022/12/30	0	0.00	0.3	26.45	26.50	-0.3	14,499	0.00%
2022/12/29	0.1	26.15	2	26.05	26.10	-1.9	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	0.6	26.45	26.50	-0.6	14,844	0.00%
2022/12/20	0.1	26.25	0	0.00	26.30	0.1	15,983	0.00%
2022/12/16	1	26.15	2.1	26.30	26.20	-1.1	16,053	-0.01%
2022/12/15	1.1	26.20	0	0.00	26.40	1.1	16,007	0.01%
2022/12/14	0	0.00	34	26.35	26.35	-34	16,169	-0.21%
2022/12/13	3.6	26.07	0	0.00	26.00	3.6	16,162	0.02%
2022/12/12	0.1	26.20	0	0.00	26.40	0.1	16,068	0.00%
2022/12/09	1	26.15	0.5	26.35	26.20	0.5	16,567	0.00%
2022/12/08	1	26.05	0	0.00	26.30	1	16,548	0.01%
2022/12/07	0.1	26.05	2.1	26.20	26.15	-2	16,571	-0.01%
2022/12/06	1	26.20	0	0.00	25.90	1	16,461	0.01%
2022/12/02	2.1	25.85	0	0.00	25.85	2.1	16,262	0.01%
2022/12/01	0	0.00	0.7	26.45	26.20	-0.7	16,286	0.00%
2022/11/30	0	0.00	43	26.28	26.20	-43	16,261	-0.26%
2022/11/29	0.1	25.75	1	25.85	26.20	-0.9	15,636	-0.01%
2022/11/28	1	25.60	1	25.85	25.85	0	15,494	0.00%
2022/11/24	2	25.48	0	0.00	25.60	2	15,343	0.01%
2022/11/23	0	25.45	4	25.45	25.45	-4	15,251	-0.03%
2022/11/22	4	25.30	2	25.35	25.30	2	15,217	0.01%
2022/11/21	1	25.20	5	25.35	25.35	-4	15,132	-0.03%
2022/11/18	2.3	25.32	0.6	25.55	25.30	1.7	15,085	0.01%
2022/11/17	5	25.40	0	0.00	25.55	5	14,982	0.03%
2022/11/16	0.1	25.74	5	25.66	25.70	-4.9	15,010	-0.03%
2022/11/15	1	25.75	0	0.00	25.90	1	14,833	0.01%
2022/11/14	0.2	25.83	0	0.00	25.80	0.2	14,741	0.00%
2022/11/11	0	0.00	4	25.80	25.90	-4	14,501	-0.03%
2022/11/08	0	25.10	2	25.05	25.10	-2	14,290	-0.01%
2022/11/04	0	0.00	13	24.62	24.95	-13	14,308	-0.09%
2022/11/03	8.1	24.43	0	0.00	24.55	8.1	14,262	0.06%
2022/11/02	7	24.85	0	0.00	24.75	7	14,218	0.05%
2022/10/27	0.1	24.80	0	0.00	24.60	0.1	14,850	0.00%
2022/10/25	0.1	24.60	0	24.65	24.75	0	14,979	0.00%
2022/10/24	1	24.45	2	24.55	24.50	-1	15,161	-0.01%
2022/10/21	0	0.00	33.5	23.81	24.15	-33.5	15,163	-0.22%
2022/10/20	2.2	23.63	53.3	23.50	23.75	-51.1	15,189	-0.34%
2022/10/19	7	23.90	1	24.15	23.75	6	14,930	0.04%
2022/10/18	2.3	24.06	4	24.05	24.05	-1.7	14,910	-0.01%
2022/10/17	0.1	24.10	0	0.00	24.00	0.1	14,972	0.00%
2022/10/14	0	24.50	4.2	24.59	24.45	-4.1	14,912	-0.03%
2022/10/13	11.8	24.54	10.6	24.41	24.55	1.2	14,869	0.01%
2022/10/12	0	25.05	3.2	25.10	25.15	-3.2	14,573	-0.02%
2022/10/11	29.9	24.98	2	24.90	25.00	27.9	14,633	0.19%
2022/10/07	0	25.50	2.1	25.50	25.50	-2.1	14,359	-0.01%
2022/10/06	2	25.55	0	0.00	25.80	2	14,317	0.01%
2022/10/05	16.2	25.53	0	0.00	25.45	16.2	14,397	0.11%
2022/10/04	3.3	25.48	12	25.55	25.55	-8.7	14,411	-0.06%
2022/10/03	2.1	25.58	1	25.65	25.65	1.1	14,232	0.01%
2022/09/30	0.2	26.15	0.1	26.20	26.00	0.2	14,164	0.00%
2022/09/29	1.1	26.35	0	0.00	26.35	1.1	14,154	0.01%
2022/09/28	4.2	26.23	0	0.00	26.35	4.2	14,075	0.03%
2022/09/27	0	0.00	2	26.25	26.60	-2	13,907	-0.01%
2022/09/26	2.9	26.37	0	0.00	26.25	2.9	13,928	0.02%
2022/09/22	8	26.49	0	0.00	26.50	8	14,280	0.06%
2022/09/21	3	26.80	1.4	26.80	26.75	1.6	14,397	0.01%
2022/09/20	0.2	26.65	0	0.00	26.50	0.2	14,439	0.00%
2022/09/19	1.1	26.80	0	0.00	26.60	1.1	14,574	0.01%
2022/09/16	0	26.70	11.5	26.99	26.90	-11.5	14,830	-0.08%
2022/09/15	3	26.32	0	0.00	26.45	3	14,670	0.02%
2022/09/14	6.2	26.45	0.1	26.60	26.40	6.1	14,859	0.04%
2022/09/13	7	26.76	1	26.80	26.75	6	15,390	0.04%
2022/09/08	0	0.00	4	26.45	26.45	-4	16,168	-0.02%
2022/09/07	4.6	26.34	0	0.00	26.20	4.6	16,563	0.03%
2022/09/06	3	26.62	0	0.00	26.60	3	16,710	0.02%
2022/09/05	2	26.38	7	26.55	26.45	-5	16,861	-0.03%
2022/09/02	0	26.25	0	0.00	26.15	0	17,023	0.00%
2022/09/01	8.1	26.21	1	26.40	26.30	7.1	17,117	0.04%
2022/08/31	0	0.00	13	26.54	26.55	-13	17,015	-0.08%
2022/08/30	1.1	26.23	0	0.00	26.35	1.1	17,038	0.01%
2022/08/29	101.3	26.45	100	26.40	26.35	1.3	17,074	0.01%	大買/
2022/08/25	1	26.50	0	0.00	26.55	1	17,237	0.01%
2022/08/24	0.3	26.23	0	0.00	26.25	0.3	17,596	0.00%
2022/08/23	2.7	26.20	0	0.00	26.15	2.7	18,826	0.01%
2022/08/22	0.2	26.70	0	0.00	26.60	0.2	19,109	0.00%
2022/08/18	1.2	26.70	0	0.00	26.80	1.2	19,534	0.01%
2022/08/17	1.2	26.65	0	0.00	26.80	1.2	19,732	0.01%
2022/08/16	2	26.48	0	0.00	26.55	2	19,947	0.01%
2022/08/15	0	0.00	3	26.60	26.60	-3	20,364	-0.01%
2022/08/12	0.2	26.70	0	0.00	26.65	0.2	20,639	0.00%
2022/08/10	1.2	26.29	0	0.00	26.30	1.2	21,162	0.01%
2022/08/09	0	0.00	9	25.92	25.90	-9	21,187	-0.04%
2022/08/08	2.6	25.49	0	0.00	25.45	2.6	21,340	0.01%
2022/08/04	24.8	25.46	0	0.00	25.55	24.8	21,507	0.12%
2022/08/03	2.4	26.86	3	26.95	26.95	-0.6	21,404	0.00%
2022/08/02	16.3	26.87	4	26.93	26.95	12.3	21,427	0.06%
2022/08/01	0.2	27.10	0	27.10	27.00	0.2	21,415	0.00%
2022/07/29	4.3	26.81	10	26.93	27.00	-5.7	21,474	-0.03%
2022/07/27	1	26.30	7	26.35	26.35	-6	21,094	-0.03%
2022/07/22	0	0.00	1	25.60	25.75	-1	21,003	0.00%
2022/07/21	0.1	25.10	0	0.00	25.50	0.1	20,972	0.00%
2022/07/20	10.1	25.40	0	0.00	25.00	10.1	21,046	0.05%
2022/07/19	0.2	25.15	0	0.00	25.05	0.2	21,077	0.00%
2022/07/15	4	24.84	1	24.85	24.70	3	21,225	0.01%
2022/07/14	2.1	25.18	1	25.20	25.20	1.1	21,294	0.01%
2022/07/13	1	25.30	1	25.25	25.30	0	21,346	0.00%
2022/07/12	9.6	24.60	4	24.69	24.50	5.6	21,402	0.03%
2022/07/11	3.4	25.31	0	0.00	25.30	3.4	21,405	0.02%
2022/07/07	2.3	25.29	1	25.55	25.55	1.3	21,745	0.01%
2022/07/06	0.3	25.74	1	25.75	25.60	-0.7	21,680	0.00%
2022/07/05	0	0.00	0.9	26.00	25.95	-0.9	21,855	0.00%
2022/07/04	1.3	25.93	0	0.00	25.90	1.3	21,929	0.01%
2022/07/01	1.4	25.81	0	0.00	25.80	1.4	22,193	0.01%
2022/06/30	0.3	26.20	0	0.00	26.20	0.3	22,426	0.00%
2022/06/29	1	26.20	0	0.00	26.35	1	22,269	0.00%
2022/06/28	0.2	26.40	0	0.00	26.45	0.2	22,321	0.00%
2022/06/27	3	26.45	0	0.00	26.45	3	22,337	0.01%
2022/06/24	0	26.40	0	0.00	26.40	0	22,154	0.00%
2022/06/22	2	26.30	1	26.35	26.30	1	21,769	0.00%
2022/06/21	1	26.50	1.5	26.48	26.40	-0.5	21,655	0.00%
2022/06/20	0	0.00	0.4	26.15	25.80	-0.4	21,249	0.00%
2022/06/17	10	26.02	6.7	26.09	25.85	3.3	20,924	0.02%
2022/06/16	5	26.75	0	0.00	26.40	5	20,568	0.02%
2022/06/15	0.1	26.40	0	0.00	26.40	0.1	20,682	0.00%
2022/06/14	1	26.50	0	0.00	26.50	1	20,708	0.00%
2022/06/13	2	25.83	1.5	26.21	26.20	0.6	20,681	0.00%
2022/06/09	2	26.43	0	0.00	26.40	2	20,562	0.01%
2022/06/07	0	0.00	1	26.40	26.45	-1	20,624	0.00%
2022/06/06	2	26.15	2	26.40	26.35	0	20,684	0.00%
2022/06/02	0	0.00	1	26.40	26.40	-1	20,909	0.00%
2022/06/01	9.4	26.80	0	0.00	26.50	9.4	21,246	0.04%
2022/05/30	0	0.00	11.3	26.58	26.95	-11.3	19,744	-0.06%
2022/05/27	0	0.00	1	26.40	26.55	-1	19,459	-0.01%
2022/05/26	1.1	26.16	0	0.00	26.25	1.1	19,429	0.01%
2022/05/25	0.2	26.38	0	0.00	26.35	0.2	19,678	0.00%
2022/05/24	0	0.00	3	26.53	26.50	-3	19,804	-0.02%
2022/05/20	0	26.00	1	26.20	26.20	-1	19,291	0.00%
2022/05/18	1	26.35	2.8	26.13	26.35	-1.8	18,812	-0.01%
2022/05/17	1	25.55	0	0.00	25.50	1	18,588	0.01%
2022/05/16	2.1	25.54	1.1	25.85	25.70	1	18,547	0.01%
2022/05/13	5	25.55	2	25.70	25.60	3	18,389	0.02%
2022/05/12	14.6	25.87	6.2	25.66	25.50	8.5	18,420	0.05%
2022/05/11	17	26.25	1	26.30	26.35	16	18,171	0.09%
2022/05/10	1	26.25	0.2	26.40	26.35	0.9	18,077	0.00%
2022/05/09	5.3	26.18	20	26.25	26.10	-14.7	18,003	-0.08%
2022/05/06	6.3	26.76	0.4	26.80	26.85	6	18,006	0.03%
2022/05/05	3.6	27.15	0	0.00	27.10	3.6	18,118	0.02%
2022/05/04	1	27.40	1	27.45	27.40	0	18,084	0.00%
2022/05/03	2	27.58	0	0.00	27.50	2	18,343	0.01%
2022/04/28	3.2	27.33	0	0.00	27.60	3.2	18,634	0.02%
2022/04/27	4.1	27.65	0	27.85	27.65	4.1	18,543	0.02%
2022/04/26	12	27.95	0	0.00	28.00	12	18,531	0.06%
2022/04/25	6.4	27.43	0	0.00	27.60	6.4	18,432	0.03%
2022/04/22	12.1	27.58	0.2	27.60	27.95	11.9	18,353	0.06%
2022/04/21	7.3	27.76	4	27.63	27.70	3.3	18,387	0.02%
2022/04/20	0.1	27.71	0.3	28.13	28.10	-0.2	18,500	0.00%
2022/04/19	16.4	27.82	0	0.00	27.75	16.4	18,465	0.09%
2022/04/18	0.1	27.87	45.6	27.50	27.80	-45.5	18,595	-0.24%
2022/04/15	0.1	28.59	1.6	28.48	28.40	-1.5	18,348	-0.01%
2022/04/14	14.3	28.81	1.6	28.90	28.60	12.7	18,334	0.07%
2022/04/13	4.1	29.49	2	29.30	29.55	2.1	18,102	0.01%
2022/04/12	3	29.50	0	0.00	29.60	3	17,969	0.02%
2022/04/11	0	0.00	1	29.50	29.65	-1	17,812	-0.01%
2022/04/08	2	29.44	12	29.35	29.50	-10	17,646	-0.06%
2022/04/07	36.2	29.61	1	29.90	29.10	35.2	17,519	0.20%
2022/04/06	0	0.00	6	29.25	29.75	-6	17,130	-0.04%
2022/04/01	1	28.45	2.3	28.46	28.50	-1.3	16,701	-0.01%
2022/03/31	8.6	28.52	3.2	28.34	28.45	5.4	16,554	0.03%
2022/03/30	0.6	27.86	7	27.93	28.00	-6.4	16,221	-0.04%
2022/03/29	4	27.63	8.3	27.81	27.65	-4.3	15,994	-0.03%
2022/03/28	2.1	27.62	6.2	27.66	27.80	-4.2	15,957	-0.03%
2022/03/25	4.1	27.66	3.8	27.61	27.75	0.3	15,883	0.00%
2022/03/24	1.5	27.52	4.3	27.57	27.60	-2.8	15,791	-0.02%
2022/03/23	6	27.49	6	27.40	27.50	0	15,821	0.00%
2022/03/22	2	26.90	6	27.00	27.20	-4	15,653	-0.03%
2022/03/21	7	27.03	20.2	27.05	27.00	-13.2	15,565	-0.08%
2022/03/18	2	26.75	0	0.00	27.00	2	15,517	0.01%
2022/03/17	12	26.49	1	26.55	26.55	11	15,079	0.07%
2022/03/16	0	0.00	2	25.95	26.30	-2	14,874	-0.01%
2022/03/15	2	25.75	0	0.00	25.90	2	14,711	0.01%
2022/03/11	0	0.00	1	25.70	25.60	-1	14,709	-0.01%
2022/03/10	0.5	25.70	1	25.70	25.75	-0.5	14,721	0.00%
2022/03/09	4.3	25.13	0.2	25.20	25.10	4.1	14,629	0.03%
2022/03/08	7.6	25.09	23	25.10	25.05	-15.5	14,503	-0.11%
2022/03/07	4.2	25.40	1	25.25	25.50	3.2	14,280	0.02%
2022/03/04	1	25.90	1	25.90	26.00	0	14,549	0.00%
2022/03/03	0	0.00	12	26.22	26.25	-12	14,587	-0.08%
2022/03/02	1.6	26.01	5	26.13	26.25	-3.4	14,666	-0.02%
2022/03/01	4	26.00	0	0.00	26.10	4	14,606	0.03%
2022/02/25	4.3	25.55	1.6	25.68	25.70	2.7	14,418	0.02%
2022/02/24	6	25.93	1	25.85	25.85	5	13,978	0.04%
2022/02/23	0.8	26.24	0	26.30	26.25	0.8	13,716	0.01%
2022/02/22	10.6	26.02	2	26.03	26.20	8.6	13,725	0.06%
2022/02/21	0	0.00	5.2	26.29	26.35	-5.2	13,701	-0.04%
2022/02/18	1.8	26.38	5	26.40	26.35	-3.2	13,812	-0.02%
2022/02/17	4.1	26.60	4	26.55	26.60	0.1	13,849	0.00%
2022/02/16	0	0.00	0.1	26.40	26.35	-0.1	13,860	0.00%
2022/02/15	3.7	26.30	0.1	26.35	26.20	3.7	13,890	0.03%
2022/02/14	2.2	26.30	2	26.05	26.40	0.2	13,880	0.00%
2022/02/11	2	26.40	5.1	26.50	26.55	-3.1	13,718	-0.02%
2022/02/10	2.1	26.38	7	26.59	26.60	-4.9	13,790	-0.04%
2022/02/09	5	26.48	17.6	26.42	26.55	-12.6	13,764	-0.09%
2022/02/08	2.2	26.14	4	26.14	26.20	-1.8	13,636	-0.01%
2022/02/07	1	25.20	4	25.43	25.75	-3	13,397	-0.02%
2022/01/26	0	25.10	4	25.10	25.15	-4	13,050	-0.03%
2022/01/25	4.2	24.81	7	24.86	25.10	-2.8	13,017	-0.02%
2022/01/24	10.3	24.94	2	25.00	25.15	8.2	12,765	0.06%
2022/01/21	8.1	25.09	17.9	25.21	25.20	-9.8	12,770	-0.08%
2022/01/20	0.4	25.40	3	25.40	25.50	-2.6	12,567	-0.02%
2022/01/19	1	25.15	4	25.30	25.35	-3	12,445	-0.02%
2022/01/18	12	25.30	7	25.36	25.35	5	12,468	0.04%
2022/01/17	1.1	25.35	2.5	25.27	25.35	-1.4	12,371	-0.01%
2022/01/14	4.1	25.59	0	0.00	25.50	4.1	12,245	0.03%
2022/01/13	3	25.60	5	25.66	25.80	-2	12,173	-0.02%
2022/01/12	4	25.35	7	25.49	25.55	-3	11,969	-0.02%
2022/01/11	3.2	25.11	8	25.21	25.45	-4.9	11,936	-0.04%
2022/01/10	1	24.90	8.1	24.99	25.10	-7.1	11,772	-0.06%
2022/01/07	0	0.00	3	25.00	25.00	-3	11,806	-0.03%
2022/01/06	12	24.62	11	24.64	24.80	1	11,623	0.01%
2022/01/05	2	24.55	0	0.00	24.65	2	11,484	0.02%
2022/01/04	1	24.45	0	0.00	24.50	1	11,607	0.01%
2022/01/03	3	24.45	3	24.70	24.40	0	11,606	0.00%
2021/12/30	0	0.00	1	24.60	24.50	-1	11,545	-0.01%
2021/12/29	4.4	24.52	5	24.50	24.55	-0.6	11,615	-0.01%
2021/12/28	0	0.00	6	24.31	24.35	-6	11,614	-0.05%
2021/12/24	5	24.15	0	0.00	24.20	5	11,784	0.04%
2021/12/23	0	0.00	3	24.15	24.15	-3	11,908	-0.03%
2021/12/21	0.3	24.00	20.2	24.05	24.10	-19.9	12,066	-0.16%
2021/12/20	3	23.93	0	0.00	23.95	3	12,072	0.02%
2021/12/17	2.1	24.05	0	0.00	24.15	2.1	12,008	0.02%
2021/12/16	0.1	23.95	0	0.00	23.95	0.1	11,898	0.00%
2021/12/15	3	23.88	0	0.00	23.90	3	12,243	0.02%
2021/12/14	43	23.90	0	0.00	23.90	43	12,569	0.34%
2021/12/10	1.5	24.05	22	24.10	24.10	-20.6	12,483	-0.16%
2021/12/09	10.8	23.97	0	0.00	24.00	10.8	12,461	0.09%
2021/12/08	11.4	23.95	14	23.98	24.00	-2.6	12,429	-0.02%
2021/12/07	6	23.68	36.1	23.85	24.00	-30.1	12,364	-0.24%
2021/12/06	50	23.80	8	23.65	23.80	42	12,355	0.34%
2021/12/03	5.1	23.67	8	23.75	23.75	-3	12,455	-0.02%
2021/12/02	0	0.00	5	23.70	23.70	-5	12,452	-0.04%
2021/12/01	10	23.30	1	23.60	23.60	9	12,410	0.07%
2021/11/30	9.3	23.15	0	0.00	23.10	9.3	12,353	0.08%
2021/11/29	0.1	23.45	2	23.35	23.30	-1.9	11,718	-0.02%
2021/11/26	13.1	23.48	0	0.00	23.50	13.1	11,677	0.11%
2021/11/25	1.2	23.67	0	0.00	23.80	1.2	11,846	0.01%
2021/11/24	5	23.80	25	23.69	23.70	-20	11,964	-0.17%
2021/11/23	1	23.60	1.2	23.61	23.60	-0.2	12,109	0.00%
2021/11/22	10	23.70	1.7	23.72	23.70	8.3	12,531	0.07%
2021/11/18	0	0.00	0.5	23.93	24.00	-0.5	13,360	0.00%
2021/11/17	8	23.78	14.2	23.75	23.85	-6.2	13,323	-0.05%
2021/11/15	5.1	23.40	5	23.65	23.50	0.1	13,513	0.00%
2021/11/12	12.2	23.20	0	0.00	23.40	12.2	13,464	0.09%
2021/11/11	41.1	23.05	4	23.11	23.15	37.1	13,651	0.27%
2021/11/10	0.1	23.00	1	23.10	23.10	-0.9	13,777	-0.01%
2021/11/09	1.1	23.00	0	0.00	23.05	1.1	13,822	0.01%
2021/11/08	0	0.00	3	23.00	23.00	-3	13,749	-0.02%
2021/11/04	0	0.00	1	22.90	22.95	-1	13,743	-0.01%
2021/11/03	0.2	22.95	0	0.00	22.95	0.2	13,836	0.00%
2021/11/02	1	22.85	0	0.00	22.95	1	13,927	0.01%
2021/11/01	1.2	22.90	0	0.00	22.85	1.2	13,985	0.01%
2021/10/29	0.1	22.85	10.1	22.90	22.90	-10.1	13,998	-0.07%
2021/10/28	0	0.00	2	22.90	22.90	-2	13,916	-0.01%
2021/10/26	0	0.00	10	22.85	22.90	-10	14,081	-0.07%
2021/10/25	0.8	22.80	0	0.00	22.80	0.8	13,961	0.01%
2021/10/22	10.5	22.75	0	0.00	22.80	10.5	14,068	0.07%
2021/10/21	0	0.00	1	22.80	22.80	-1	14,115	-0.01%
2021/10/19	0	0.00	1	22.75	22.80	-1	14,230	-0.01%
2021/10/18	2	22.60	1	22.65	22.70	1	14,205	0.01%
2021/10/15	0	0.00	1	22.55	22.60	-1	14,220	-0.01%
2021/10/14	1.8	22.47	0	0.00	22.40	1.8	14,164	0.01%
2021/10/13	0	0.00	2	22.45	22.45	-2	14,276	-0.01%
2021/10/12	1	22.15	1.2	22.31	22.50	-0.2	14,367	0.00%
2021/10/08	0.5	22.50	0	0.00	22.40	0.5	14,207	0.00%
2021/10/07	0.5	22.50	0	0.00	22.55	0.5	14,274	0.00%
2021/10/06	3.2	22.34	1	22.50	22.40	2.2	14,279	0.02%
2021/10/05	1.5	22.40	0	0.00	22.35	1.5	14,240	0.01%
2021/10/04	1	22.40	1	22.40	22.45	0	14,218	0.00%
2021/10/01	1	22.30	0	22.45	22.40	1	14,208	0.01%
2021/09/30	6	22.55	0	0.00	22.55	6	14,047	0.04%
2021/09/28	2	22.55	0	0.00	22.55	2	13,853	0.01%
2021/09/23	3	22.55	2.1	22.52	22.50	0.9	13,891	0.01%
2021/09/22	5.5	22.24	1	22.15	22.25	4.5	13,936	0.03%
2021/09/17	4	22.53	27	22.70	22.50	-23	13,614	-0.17%
2021/09/16	0	22.75	1	22.70	22.75	-1	13,269	-0.01%
2021/09/15	2	22.60	836	22.59	22.65	-834	13,272	-6.28%	大賣/鉅額交易
2021/09/14	10	22.70	1	22.70	22.70	9	13,385	0.07%
2021/09/13	0	0.00	4	22.55	22.60	-4	13,394	-0.03%
2021/09/10	0.6	22.60	20	22.41	22.50	-19.4	13,508	-0.14%
2021/09/09	6	22.35	1	22.40	22.35	5	13,836	0.04%
2021/09/08	1.2	22.42	5	22.45	22.55	-3.8	13,836	-0.03%
2021/09/06	1	22.70	6	22.65	22.65	-5	13,824	-0.04%
2021/09/02	1	22.65	11	22.63	22.60	-10.1	13,843	-0.07%
2021/09/01	0.1	22.90	4	22.81	22.85	-3.9	13,752	-0.03%
2021/08/31	3	22.62	1	22.60	22.90	2	13,706	0.01%
2021/08/30	820	22.60	2	22.65	22.80	818	13,469	6.07%	大買/鉅額交易
2021/08/27	9	22.21	1	22.45	22.45	8	13,317	0.06%
2021/08/26	24.1	21.97	1	21.95	22.10	23.1	13,130	0.18%
2021/08/25	5	23.05	3	23.07	23.05	2	12,765	0.02%
2021/08/24	4.3	23.01	1	23.05	23.10	3.3	12,247	0.03%
2021/08/23	24	23.04	0	0.00	23.05	24	11,894	0.20%
2021/08/20	5.2	23.05	20	23.03	23.00	-14.8	11,824	-0.13%
2021/08/19	5	23.05	80	23.05	23.00	-75	12,066	-0.62%
2021/08/18	5	23.15	3.2	23.10	23.15	1.8	11,913	0.02%
2021/08/17	12	23.08	16	23.10	23.15	-4	11,877	-0.03%
2021/08/16	6	22.96	3	22.95	23.00	3	11,648	0.03%
2021/08/13	0.2	23.00	14	23.01	23.10	-13.8	11,574	-0.12%
2021/08/12	4	23.10	0.2	23.05	23.10	3.8	11,601	0.03%
2021/08/11	0	0.00	3	23.07	23.10	-3	11,655	-0.03%
2021/08/10	8	23.01	0	0.00	23.00	8	11,701	0.07%
2021/08/09	1	22.90	5	22.98	23.05	-4	12,092	-0.03%
2021/08/06	31.2	22.99	2	23.05	23.00	29.2	12,215	0.24%
2021/08/05	0.3	22.95	9	23.03	23.10	-8.7	12,567	-0.07%
2021/08/04	1	22.95	27	22.99	23.00	-26	13,387	-0.19%
2021/08/03	0	0.00	3	23.00	23.00	-3	13,574	-0.02%
2021/08/02	0	0.00	0	22.85	22.95	0	13,711	0.00%
2021/07/30	2	22.78	0	0.00	22.75	2	13,755	0.01%
2021/07/28	39.2	22.74	7	22.77	22.80	32.2	13,804	0.23%
2021/07/27	6	22.85	6	22.86	22.90	0	14,110	0.00%
2021/07/26	5.8	22.99	5	23.02	22.85	0.7	14,583	0.01%
2021/07/22	2	22.90	7	22.95	22.95	-5	14,534	-0.03%
2021/07/21	0	0.00	25	22.80	22.85	-25	14,517	-0.17%
2021/07/20	2	22.83	0	0.00	22.75	2	14,656	0.01%
2021/07/19	1	22.80	1	22.95	23.00	0	14,673	0.00%
2021/07/16	1	22.85	4	22.80	22.95	-3	14,780	-0.02%
2021/07/15	0.1	22.90	1	22.85	22.85	-0.9	14,887	-0.01%
2021/07/14	0	0.00	2	22.80	22.90	-2	14,975	-0.01%
2021/07/13	3.1	22.75	0	0.00	22.80	3.1	15,143	0.02%
2021/07/12	1	22.80	0.1	22.70	22.70	0.9	15,188	0.01%
2021/07/09	46	22.56	6	22.50	22.65	40	15,270	0.26%
2021/07/07	2	22.45	0	0.00	22.50	2	15,334	0.01%
2021/07/06	1	22.60	0	0.00	22.60	1	15,402	0.01%
2021/07/05	0	0.00	8	22.55	22.60	-8	15,468	-0.05%
2021/07/02	2	22.45	0	0.00	22.45	2	15,504	0.01%
2021/07/01	2.2	22.58	2	22.60	22.50	0.2	15,588	0.00%
2021/06/30	0	0.00	4.2	22.65	22.70	-4.2	15,659	-0.03%
2021/06/29	0.1	22.55	1	22.60	22.55	-0.9	15,697	-0.01%
2021/06/28	0	0.00	5.2	22.60	22.60	-5.2	15,821	-0.03%
2021/06/25	0	0.00	15.1	22.49	22.45	-15.1	15,888	-0.09%
2021/06/24	10	22.45	0	0.00	22.35	10	16,016	0.06%
2021/06/23	0	0.00	4	22.40	22.40	-4	16,136	-0.02%
2021/06/22	2.1	22.28	1.1	22.30	22.25	1	16,061	0.01%
2021/06/21	1	22.05	0.9	22.35	22.35	0.1	16,091	0.00%
2021/06/18	2	22.10	0	0.00	22.10	2	16,007	0.01%
2021/06/16	12	22.20	0	0.00	22.30	12	16,117	0.07%
2021/06/15	1.3	22.23	1.4	22.29	22.30	-0.1	16,149	0.00%
2021/06/11	0	0.00	0.5	22.10	22.20	-0.5	16,403	0.00%
2021/06/10	1	22.00	0	0.00	22.10	1	16,643	0.01%
2021/06/08	1	22.15	0	0.00	22.15	1	16,868	0.01%
2021/06/07	10	22.05	1	22.10	22.10	9	17,111	0.05%
2021/06/04	1	22.15	1	22.10	22.25	0	17,260	0.00%
2021/06/03	1	22.20	0	0.00	22.25	1	17,736	0.01%
2021/06/02	1.2	22.16	4	22.21	22.30	-2.8	17,919	-0.02%
2021/06/01	0	0.00	1	22.10	22.20	-1	17,974	-0.01%
2021/05/31	0.2	21.95	2	22.00	22.00	-1.8	18,220	-0.01%
2021/05/28	3	21.80	0	0.00	21.85	3	18,356	0.02%
2021/05/27	1	21.70	0	0.00	21.70	1	18,689	0.01%
2021/05/26	16	21.77	0	0.00	21.80	16	18,767	0.09%
2021/05/25	14	21.66	5.1	21.69	21.75	8.9	18,950	0.05%
2021/05/24	1	21.50	23	21.49	21.50	-22	18,997	-0.12%
2021/05/21	1	21.60	0	0.00	21.65	1	19,245	0.01%
2021/05/20	7	21.49	0	0.00	21.55	7	19,338	0.04%
2021/05/19	8	21.48	0	0.00	21.65	8	19,349	0.04%
2021/05/18	3	21.65	3	21.65	21.65	0	19,349	0.00%
2021/05/17	7.1	21.14	0	0.00	21.10	7.1	19,591	0.04%
2021/05/14	2	21.63	11	21.63	21.70	-9	19,253	-0.05%
2021/05/13	22.2	21.32	6.6	21.49	21.45	15.6	19,039	0.08%
2021/05/12	14.4	21.75	30.7	21.72	21.50	-16.3	18,657	-0.09%
2021/05/11	2.5	22.54	25	22.63	22.40	-22.6	17,762	-0.13%
2021/05/10	1	22.70	32	22.74	22.80	-31	17,585	-0.18%
2021/05/07	0	0.00	11.6	22.40	22.50	-11.6	17,731	-0.07%
2021/05/06	0	0.00	10	22.30	22.35	-10	17,811	-0.06%
2021/05/05	6	22.20	31	22.29	22.20	-25	17,760	-0.14%
2021/05/04	3	22.12	11	22.28	22.25	-8	17,799	-0.04%
2021/05/03	18	22.30	3.2	22.49	22.40	14.8	17,488	0.08%
2021/04/29	4	22.90	0	0.00	22.90	4	17,233	0.02%
2021/04/28	0	0.00	6.1	22.93	23.00	-6.1	17,252	-0.04%
2021/04/27	2	22.93	0	0.00	22.95	2	17,516	0.01%
2021/04/26	9	22.86	5	22.87	23.00	4	17,539	0.02%
2021/04/23	1	22.75	2.1	22.80	22.75	-1.1	17,481	-0.01%
2021/04/22	3	22.88	6	22.90	22.90	-3	17,542	-0.02%
2021/04/21	33	22.94	0	0.00	22.90	33	17,411	0.19%
2021/04/20	18.1	22.92	0	22.95	22.90	18.1	17,307	0.10%
2021/04/19	1	23.00	5	22.99	23.00	-4	17,248	-0.02%
2021/04/16	11	22.55	2	22.65	22.70	9	17,151	0.05%
2021/04/15	11	22.45	14	22.41	22.50	-3	17,364	-0.02%
2021/04/14	2.3	22.20	7.4	22.30	22.25	-5.1	17,322	-0.03%
2021/04/13	0	0.00	10	22.25	22.25	-10	17,373	-0.06%
2021/04/12	5	22.10	13.3	22.11	22.15	-8.3	17,373	-0.05%
2021/04/09	2	22.05	1.1	22.05	22.10	0.9	17,436	0.01%
2021/04/08	2	22.13	4	22.15	22.10	-2	17,463	-0.01%
2021/04/07	0	0.00	6.1	22.20	22.20	-6.1	17,684	-0.03%
2021/04/06	3	22.10	0	0.00	22.10	3	17,678	0.02%
2021/04/01	5	22.10	1.4	22.13	22.05	3.6	17,607	0.02%
2021/03/31	2	22.25	6.1	22.22	22.20	-4.1	17,499	-0.02%
2021/03/30	1	22.20	6	22.17	22.25	-5	17,349	-0.03%
2021/03/29	0	22.15	19.7	22.17	22.20	-19.7	17,225	-0.11%
2021/03/26	3	22.03	4	22.06	22.05	-1	17,110	-0.01%
2021/03/25	1	21.95	4	22.04	22.05	-3	16,997	-0.02%
2021/03/24	12	21.85	4	21.90	21.90	8	17,042	0.05%
2021/03/23	1	21.85	0.1	21.90	21.85	0.9	17,006	0.01%
2021/03/22	0	0.00	2	21.80	21.85	-2	17,098	-0.01%
2021/03/19	12	21.68	0	0.00	21.50	12	17,165	0.07%
2021/03/18	16.1	21.92	2	21.95	21.95	14.1	16,788	0.08%
2021/03/17	8	21.89	0.1	21.95	21.90	7.9	16,831	0.05%
2021/03/16	5	22.10	22	22.08	22.15	-17	16,770	-0.10%
2021/03/15	0	0.00	2	21.90	21.95	-2	17,043	-0.01%
2021/03/12	1	21.60	13.1	21.55	21.75	-12.1	17,330	-0.07%
2021/03/11	12	21.73	19.1	21.79	21.60	-7.1	17,493	-0.04%
2021/03/10	1	21.55	17	21.56	21.60	-16	17,361	-0.09%
2021/03/09	1	21.45	2	21.53	21.50	-1	17,252	-0.01%
2021/03/08	2	21.10	2	21.18	21.10	0	16,883	0.00%
2021/03/05	2.3	20.93	0	0.00	21.10	2.3	16,766	0.01%
2021/03/04	6.1	21.13	0	0.00	21.05	6.1	17,400	0.04%
2021/03/03	0	0.00	2	21.30	21.25	-2	17,280	-0.01%
2021/03/02	0	0.00	3	21.30	21.15	-3	17,097	-0.02%
2021/02/26	7.3	20.94	0	0.00	20.85	7.3	16,741	0.04%
2021/02/25	3	21.25	13	21.32	21.35	-10	16,235	-0.06%
2021/02/24	1.1	21.10	6	21.12	21.10	-4.9	16,143	-0.03%
2021/02/23	1	21.05	10	21.03	21.10	-9	16,111	-0.06%
2021/02/22	4	20.93	0	0.00	20.80	4	15,976	0.03%
2021/02/19	5	20.81	0	0.00	20.90	5	16,074	0.03%
2021/02/18	17	20.87	0	0.00	20.85	17	16,145	0.11%
2021/02/17	0	0.00	1	20.80	20.80	-1	16,250	-0.01%
2021/02/05	7	20.61	0	0.00	20.60	7	15,959	0.04%
2021/02/04	13.1	20.44	0	0.00	20.40	13.1	16,049	0.08%
2021/02/03	2	20.43	1	20.45	20.40	1	16,418	0.01%
2021/02/02	2	20.50	1	20.50	20.40	1	16,717	0.01%
2021/02/01	1.1	20.50	0	0.00	20.30	1.1	16,805	0.01%
2021/01/29	30.2	20.23	4	20.25	20.20	26.2	16,838	0.16%
2021/01/28	17.2	20.33	1.5	20.38	20.35	15.8	16,605	0.10%
2021/01/27	16	20.45	0	0.00	20.40	16	16,491	0.10%
2021/01/26	22	20.49	5	20.50	20.45	17	16,490	0.10%
2021/01/25	4	20.63	6	20.64	20.70	-2	16,461	-0.01%
2021/01/22	10.1	20.42	0.5	20.45	20.40	9.6	16,638	0.06%
2021/01/21	16	20.60	5	20.65	20.50	11	16,522	0.07%
2021/01/20	41	20.62	0	20.85	20.50	41	16,491	0.25%
2021/01/19	5	20.90	2.3	20.91	20.90	2.7	16,147	0.02%
2021/01/18	9.3	20.91	11	20.90	20.95	-1.7	16,144	-0.01%
2021/01/15	22	21.28	4.1	21.23	21.05	17.9	16,036	0.11%
2021/01/14	0	0.00	1	21.30	21.30	-1	16,029	-0.01%
2021/01/13	0	0.00	5	21.30	21.25	-5	16,070	-0.03%
2021/01/12	2	21.33	0.2	21.35	21.30	1.9	16,086	0.01%
2021/01/11	0	0.00	12	21.35	21.50	-12	16,130	-0.07%
2021/01/08	5	21.30	41.1	21.37	21.50	-36.1	16,091	-0.22%
2021/01/07	0	0.00	24.1	21.17	21.25	-24.1	15,881	-0.15%
2021/01/06	6.2	21.10	0.2	21.20	21.00	6	15,806	0.04%
2021/01/05	14	21.10	20	21.14	21.25	-6	15,685	-0.04%
2021/01/04	1	21.10	1.4	21.21	21.10	-0.4	15,707	0.00%
2020/12/31	0	0.00	15	21.27	21.35	-15	15,600	-0.10%
2020/12/30	0	0.00	20.6	21.09	21.35	-20.6	15,531	-0.13%
2020/12/29	0	0.00	4	20.80	20.90	-4	15,347	-0.03%
2020/12/28	1	20.75	1	20.75	20.80	0	15,271	0.00%
2020/12/24	5.1	20.70	0	0.00	20.70	5.1	15,388	0.03%
2020/12/23	8	20.72	4	20.71	20.70	4	15,549	0.03%
2020/12/22	0	0.00	3.2	20.75	20.70	-3.2	15,733	-0.02%
2020/12/21	0	0.00	2	20.80	20.80	-2	16,113	-0.01%
2020/12/18	11	20.68	3	20.75	20.75	8	16,333	0.05%
2020/12/17	1	20.70	19	20.70	20.70	-18	16,399	-0.11%
2020/12/16	4	20.75	11	20.75	20.75	-7	16,431	-0.04%
2020/12/15	3	20.52	1	20.55	20.60	2	16,446	0.01%
2020/12/14	11.2	20.75	0.3	20.80	20.65	11	16,425	0.07%
2020/12/11	18	20.76	9	20.84	20.85	9	16,384	0.05%
2020/12/10	14	20.55	0.1	20.60	20.60	13.9	16,209	0.09%
2020/12/09	53	20.50	25	20.50	20.60	28	15,936	0.18%
2020/12/08	31	20.82	3	20.87	20.85	28	15,427	0.18%
2020/12/07	6.1	21.16	1	21.15	21.30	5.1	15,022	0.03%
2020/12/04	4	21.35	9.3	21.32	21.35	-5.3	14,919	-0.04%
2020/12/03	4.7	21.23	0.3	21.30	21.25	4.4	14,870	0.03%
2020/12/02	4	21.26	1	21.30	21.35	3	14,919	0.02%
2020/12/01	7	21.24	2	21.20	21.40	5	15,101	0.03%
2020/11/30	15	21.33	0	0.00	21.30	15	15,230	0.10%
2020/11/27	1	21.45	0	0.00	21.40	1	14,897	0.01%
2020/11/26	3	21.42	2	21.40	21.50	1	14,990	0.01%
2020/11/25	11	21.51	5	21.55	21.50	6	15,331	0.04%
2020/11/24	15	21.46	0	0.00	21.50	15	15,346	0.10%
2020/11/23	7	21.54	4.9	21.60	21.60	2.1	15,409	0.01%
2020/11/19	5	21.66	0	0.00	21.70	5	15,365	0.03%
2020/11/18	0	0.00	25	21.76	21.80	-25	15,276	-0.16%
2020/11/17	1.1	21.65	1	21.55	21.65	0.1	15,116	0.00%
2020/11/16	2	21.55	7	21.57	21.65	-5	15,413	-0.03%
2020/11/13	0	0.00	1	21.35	21.50	-1	15,386	-0.01%
2020/11/12	14	21.36	5	21.55	21.40	9	15,490	0.06%
2020/11/11	10	21.60	11.1	21.66	21.75	-1.1	15,461	-0.01%
2020/11/10	2	21.35	3	21.43	21.45	-1	15,358	-0.01%
2020/11/09	1	20.90	17	21.09	21.05	-16	15,268	-0.10%
2020/11/06	1	20.80	0	20.85	20.90	1	15,375	0.01%
2020/11/05	1	20.70	4.6	20.72	20.80	-3.6	15,553	-0.02%
2020/11/04	1	20.45	0	0.00	20.50	1	15,732	0.01%
2020/11/03	2	20.40	3	20.52	20.60	-1	17,096	-0.01%
2020/11/02	2	20.10	4.1	20.30	20.45	-2.1	17,755	-0.01%
2020/10/30	6.1	20.11	0	0.00	20.05	6.1	18,137	0.03%
2020/10/29	14.1	20.20	0	0.00	20.15	14.1	18,163	0.08%
2020/10/28	7.7	20.29	0	0.00	20.30	7.7	18,424	0.04%
2020/10/27	5	20.27	0	0.00	20.40	5	18,600	0.03%
2020/10/26	3	20.30	0	0.00	20.40	3	19,031	0.02%
2020/10/23	20	20.24	0	0.00	20.30	20	19,443	0.10%
2020/10/21	5	20.23	0	0.00	20.20	5	19,868	0.03%
2020/10/20	17.6	20.29	0	0.00	20.25	17.6	19,924	0.09%
2020/10/19	17	20.41	0	20.40	20.35	17	19,994	0.08%
2020/10/16	2.1	20.40	0	0.00	20.30	2.1	20,192	0.01%
2020/10/15	2	20.50	0	0.00	20.45	2	20,375	0.01%
2020/10/14	0	0.00	0.1	20.70	20.60	-0.1	20,450	0.00%
2020/10/13	11	20.59	3	20.60	20.65	8	20,613	0.04%
2020/10/12	3	20.73	0	0.00	20.75	3	20,746	0.01%
2020/10/08	1.2	20.72	0	0.00	20.80	1.2	20,795	0.01%
2020/10/07	6	20.73	1	20.80	20.70	5	20,850	0.02%
2020/10/06	2	20.78	2	20.80	20.85	0	21,024	0.00%
2020/10/05	0	0.00	5	20.67	20.65	-5	21,185	-0.02%
2020/09/30	11	20.62	0	0.00	20.55	11	21,281	0.05%
2020/09/29	6	20.60	0	0.00	20.60	6	21,381	0.03%
2020/09/28	3	20.55	0	0.00	20.60	3	21,493	0.01%
2020/09/25	10	20.14	0	0.00	20.15	10	21,576	0.05%
2020/09/24	35.4	19.95	3	20.00	19.90	32.4	21,593	0.15%
2020/09/23	12	20.28	10	20.20	20.20	2	21,306	0.01%
2020/09/22	10	20.51	0.1	20.60	20.45	9.9	21,229	0.05%
2020/09/21	11	20.75	1.1	20.71	20.70	9.9	21,153	0.05%
2020/09/18	2.1	20.86	6	20.90	20.90	-3.9	21,191	-0.02%
2020/09/17	4	20.95	0	0.00	20.85	4	21,134	0.02%
2020/09/16	5	20.95	12.5	21.02	21.05	-7.5	21,189	-0.04%
2020/09/15	4	20.90	0	0.00	21.00	4	21,158	0.02%
2020/09/14	6	20.81	1	20.85	20.90	5	21,452	0.02%
2020/09/11	13	20.80	0	0.00	20.90	13	21,704	0.06%
2020/09/10	1	20.85	0	0.00	20.90	1	21,867	0.00%
2020/09/09	4	20.68	0	0.00	20.90	4	22,015	0.02%
2020/09/08	4.3	20.88	1	20.90	20.95	3.3	22,113	0.01%
2020/09/07	3	20.77	10	20.73	20.85	-7	22,380	-0.03%
2020/09/04	11.1	20.74	8	20.78	20.70	3.1	22,636	0.01%
2020/09/03	4.3	20.91	20	20.91	20.90	-15.8	22,626	-0.07%
2020/09/02	32	20.96	0	0.00	20.95	32	22,613	0.14%
2020/09/01	6	21.21	2	21.18	21.15	4	22,376	0.02%
2020/08/31	8	21.29	4	21.34	21.25	4	22,326	0.02%
2020/08/28	6	21.30	0	0.00	21.40	6	22,284	0.03%
2020/08/27	6.1	21.33	0	0.00	21.25	6.1	22,554	0.03%
2020/08/26	9	21.32	366	21.35	21.40	-357	22,568	-1.58%	大賣/鉅額交易
2020/08/25	2	21.38	0	0.00	21.40	2	22,686	0.01%
2020/08/24	13.1	21.40	0	0.00	21.35	13.1	23,389	0.06%
2020/08/21	4	21.46	0	0.00	21.55	4	23,510	0.02%
2020/08/20	37	21.41	0	0.00	21.35	37	23,586	0.16%
2020/08/19	1	21.90	0	0.00	21.80	1	23,248	0.00%
2020/08/18	10	21.71	0	0.00	21.85	10	23,146	0.04%
2020/08/17	6	21.58	1	21.75	21.85	5	23,119	0.02%
2020/08/14	7.1	21.68	0	0.00	21.65	7.1	23,106	0.03%
2020/08/13	1	21.85	2	21.85	21.85	-1	22,898	0.00%
2020/08/12	20.1	21.77	5	21.84	21.80	15.1	22,848	0.07%
2020/08/11	16.3	21.97	0	0.00	21.90	16.3	22,657	0.07%
2020/08/10	13.7	22.07	0	0.00	22.05	13.7	22,512	0.06%
2020/08/07	60	22.07	0	0.00	22.05	60	22,375	0.27%
2020/08/06	368	23.83	19	23.85	23.90	349	21,100	1.65%	大買/鉅額交易
2020/08/05	4	23.63	7.2	23.63	23.70	-3.2	20,604	-0.02%
2020/08/04	6	23.44	2	23.48	23.45	4	20,273	0.02%
2020/08/03	12	23.46	2.3	23.50	23.35	9.7	20,124	0.05%
2020/07/31	6	23.66	0	0.00	23.60	6	19,865	0.03%
2020/07/30	12.5	23.65	17.2	23.72	23.80	-4.7	19,824	-0.02%
2020/07/29	3.5	23.51	14	23.49	23.55	-10.5	19,509	-0.05%
2020/07/28	5.5	23.24	3.9	23.14	23.15	1.6	19,384	0.01%
2020/07/27	5.1	23.20	0	0.00	23.00	5.1	19,502	0.03%
2020/07/24	1	23.40	5	23.37	23.25	-4	19,610	-0.02%
2020/07/23	9.4	23.44	1.4	23.47	23.40	8	19,689	0.04%
2020/07/22	0	23.40	19	23.35	23.50	-19	19,983	-0.09%
2020/07/21	1	23.30	20	23.28	23.20	-19	20,274	-0.09%
2020/07/20	3	23.13	1	23.15	23.10	2	20,291	0.01%
2020/07/17	5	23.15	6	23.19	23.10	-1	20,389	0.00%
2020/07/16	0	0.00	4	23.15	23.00	-4	20,541	-0.02%
2020/07/15	5	23.05	1.5	23.07	23.10	3.5	20,460	0.02%
2020/07/14	2.1	23.00	1	23.00	22.95	1.1	20,634	0.01%
2020/07/13	1	22.95	4	23.04	23.00	-3	20,771	-0.01%
2020/07/10	0	0.00	3	22.97	23.00	-3	20,880	-0.01%
2020/07/09	6.2	23.18	2	23.25	23.10	4.2	20,974	0.02%
2020/07/08	2.1	23.15	2	23.23	23.15	0.1	21,036	0.00%
2020/07/07	2	23.18	2	23.30	23.20	0	21,085	0.00%
2020/07/06	3	23.20	11.1	23.13	23.25	-8.1	21,036	-0.04%
2020/07/03	11	22.95	2	23.00	22.95	9	20,969	0.04%
2020/07/01	14	22.72	2	22.83	22.75	12	21,091	0.06%
2020/06/30	3	22.67	2	22.70	22.65	1	21,044	0.00%
2020/06/29	13	22.56	2	22.60	22.65	11	21,241	0.05%
2020/06/24	5	22.72	2	22.75	22.70	3	21,403	0.01%
2020/06/23	9	22.68	0	0.00	22.75	9	21,747	0.04%
2020/06/22	4	22.55	0	0.00	22.65	4	21,869	0.02%
2020/06/19	6	22.53	0	0.00	22.50	6	22,331	0.03%
2020/06/18	8.9	22.65	0	0.00	22.60	8.9	22,537	0.04%
2020/06/17	5.5	22.77	0	0.00	22.80	5.5	22,695	0.02%
2020/06/16	16	22.89	2	22.83	22.75	14	23,541	0.06%
2020/06/15	10	22.69	10	22.60	22.60	0	24,996	0.00%
2020/06/12	6	22.73	8	22.85	22.85	-2	25,738	-0.01%
2020/06/11	7.1	23.07	4	23.48	23.00	3.1	26,333	0.01%
2020/06/10	0	0.00	1.1	23.50	23.50	-1.1	26,541	0.00%
2020/06/09	7	23.11	0	0.00	23.10	7	27,478	0.03%
2020/06/08	8	23.13	15	23.21	23.20	-7	28,057	-0.02%
2020/06/05	5	23.11	2	23.15	23.15	3	28,075	0.01%
2020/06/04	2	23.05	12	23.15	23.15	-10	28,505	-0.04%
2020/06/03	7	23.13	13	23.12	23.20	-6	28,829	-0.02%
2020/06/02	4.6	22.97	4	23.10	23.10	0.6	28,794	0.00%
2020/06/01	1	22.90	3.2	22.95	22.95	-2.2	28,723	-0.01%
2020/05/29	0	0.00	2	22.58	22.85	-2	28,679	-0.01%
2020/05/28	3	22.43	0	0.00	22.50	3	28,147	0.01%
2020/05/27	1	22.30	3	22.50	22.60	-2	28,477	-0.01%
2020/05/26	0	0.00	3	22.30	22.30	-3	28,564	-0.01%
2020/05/25	0	0.00	1	22.00	22.10	-1	28,663	0.00%
2020/05/22	8	22.03	0	0.00	21.95	8	28,784	0.03%
2020/05/21	10	22.20	4	22.10	22.20	6	28,738	0.02%
2020/05/20	0	0.00	1	22.05	22.10	-1	28,722	0.00%
2020/05/18	4	21.84	0	0.00	21.80	4	28,773	0.01%
2020/05/15	3	21.85	0	0.00	21.80	3	28,813	0.01%
2020/05/14	2	21.88	0	0.00	21.90	2	28,788	0.01%
2020/05/13	2	21.98	0	0.00	21.95	2	28,675	0.01%
2020/05/12	7	21.90	0	0.00	21.95	7	28,629	0.02%
2020/05/11	10	22.07	8.3	22.10	22.00	1.7	28,507	0.01%
2020/05/08	10	21.87	5	22.00	21.75	5	28,415	0.02%
2020/05/07	0	0.00	2	21.75	21.75	-2	28,399	-0.01%
2020/05/06	18	21.63	1	21.70	21.65	17	28,314	0.06%
2020/05/05	1	21.85	2	21.93	21.80	-1	28,213	0.00%
2020/05/04	16	21.59	0	0.00	21.65	16	28,264	0.06%
2020/04/30	13	22.19	5	22.06	22.05	8	28,054	0.03%
2020/04/29	15	21.68	2	21.55	21.65	13	27,876	0.05%
2020/04/28	8	21.21	1	21.20	21.30	7	27,816	0.03%
2020/04/27	0	0.00	73.1	20.98	21.00	-73.1	28,550	-0.26%
2020/04/24	74	20.61	4	20.48	20.60	70	28,270	0.25%
2020/04/23	11.9	19.96	0	0.00	19.95	11.9	27,791	0.04%
2020/04/22	25	19.93	0	0.00	19.95	25	27,573	0.09%
2020/04/21	3	20.28	0	0.00	20.10	3	27,350	0.01%
2020/04/20	0	0.00	5.3	20.86	20.85	-5.3	27,149	-0.02%
2020/04/17	3	21.07	6	21.05	21.00	-3	27,172	-0.01%
2020/04/16	11	21.00	2	20.90	21.10	9	26,963	0.03%
2020/04/15	18	21.09	12	21.15	21.20	6	26,808	0.02%
2020/04/14	0	0.00	5.1	20.86	21.00	-5.1	26,794	-0.02%
2020/04/13	2	20.30	7.2	20.36	20.35	-5.2	26,476	-0.02%
2020/04/10	16	20.57	5	20.58	20.60	11	26,350	0.04%
2020/04/09	0.3	20.25	6	20.07	20.15	-5.7	26,141	-0.02%
2020/04/08	6.4	19.91	9	19.95	19.95	-2.6	26,046	-0.01%
2020/04/07	5	19.79	0	0.00	19.75	5	25,842	0.02%
2020/04/06	6.5	19.59	0	0.00	19.50	6.5	25,612	0.03%
2020/04/01	2	19.55	14	19.55	19.50	-12	25,371	-0.05%
2020/03/31	4	19.68	3	19.70	19.65	1	25,177	0.00%
2020/03/30	2	19.60	3	19.25	19.60	-1	24,766	0.00%
2020/03/27	4	19.85	13	19.82	19.85	-9	24,421	-0.04%
2020/03/26	5	19.39	4	19.46	19.45	1	23,970	0.00%
2020/03/25	25.9	19.46	2.4	19.41	19.50	23.5	23,915	0.10%
2020/03/24	1	18.60	8	18.81	18.60	-7	23,630	-0.03%
2020/03/23	6.1	18.14	0	18.25	17.95	6.1	23,369	0.03%
2020/03/20	44.4	18.41	23.7	18.41	18.65	20.7	23,198	0.09%
2020/03/19	30.3	17.52	51	17.59	17.25	-20.7	22,229	-0.09%
2020/03/18	33.2	19.10	4	19.09	19.05	29.2	20,736	0.14%
2020/03/17	12.3	19.48	1.4	19.59	19.45	10.9	19,882	0.05%
2020/03/16	38	20.29	9	20.18	20.10	29	18,962	0.15%
2020/03/13	44	20.39	10	20.42	21.15	34	18,356	0.19%
2020/03/12	29	21.88	16	22.23	21.80	13	17,142	0.08%
2020/03/11	10	22.60	4	22.60	22.65	6	16,380	0.04%
2020/03/10	4	22.29	94	22.33	22.60	-90	16,170	-0.56%
2020/03/09	22.1	22.68	4	22.66	22.70	18.1	15,642	0.12%
2020/03/06	29.1	23.27	8	23.26	23.25	21.1	15,037	0.14%
2020/03/05	2	23.55	2	23.55	23.55	0	14,724	0.00%
2020/03/04	5	23.33	3	23.47	23.50	2	14,668	0.01%
2020/03/03	8	23.41	6	23.41	23.50	2	14,488	0.01%
2020/03/02	33	23.24	26	23.21	23.20	7	14,264	0.05%
2020/02/27	18	23.70	1	23.65	23.70	17	14,559	0.12%
2020/02/26	8.1	23.84	1	23.85	23.90	7.1	14,324	0.05%
2020/02/25	9	23.90	2	23.80	24.00	7	14,066	0.05%
2020/02/24	1.2	24.08	3	24.15	24.10	-1.8	13,918	-0.01%
2020/02/21	8.1	24.43	52	24.55	24.40	-43.9	13,810	-0.32%
2020/02/20	6.1	24.61	0	0.00	24.50	6.1	13,714	0.04%
2020/02/19	5	24.56	3	24.55	24.60	2	13,555	0.01%
2020/02/18	0.7	24.40	7	24.24	24.40	-6.3	13,428	-0.05%
2020/02/17	0	0.00	1	24.05	24.20	-1	13,343	-0.01%
2020/02/14	0.2	24.10	0	0.00	24.10	0.2	13,343	0.00%
2020/02/13	2	24.03	16	24.10	24.10	-14	13,349	-0.10%
2020/02/12	1	24.00	0	0.00	24.00	1	13,399	0.01%
2020/02/11	0	0.00	1	24.10	24.10	-1	13,312	-0.01%
2020/02/10	3	23.95	0	0.00	24.05	3	13,321	0.02%
2020/02/07	2.2	24.05	0	0.00	24.10	2.2	13,408	0.02%
2020/02/06	16	24.05	2	24.15	24.15	14	13,448	0.10%
2020/02/05	1	23.75	0	23.85	23.80	1	13,457	0.01%
2020/02/04	12	23.43	0	0.00	23.55	12	13,309	0.09%
2020/02/03	10	23.17	40.1	23.05	23.45	-30.1	13,336	-0.23%
2020/01/31	23	23.70	1	23.80	23.60	22	13,143	0.17%
2020/01/30	44.3	23.65	4	23.53	23.50	40.3	12,848	0.31%
2020/01/20	2	24.55	15	24.54	24.55	-13	11,839	-0.11%
2020/01/17	0	0.00	10	24.10	24.35	-10	11,632	-0.09%
2020/01/16	1	24.00	1	24.00	24.00	0	11,577	0.00%
2020/01/15	9	23.99	12.1	24.00	24.00	-3.1	11,652	-0.03%
2020/01/14	0	0.00	26	24.00	24.00	-26	11,648	-0.22%
2020/01/13	25	23.70	12	23.71	23.90	13	11,468	0.11%
2020/01/10	10	23.55	16	23.59	23.60	-6	11,338	-0.05%
2020/01/09	10	23.36	0	0.00	23.50	10	11,236	0.09%
2020/01/08	27	23.25	0	0.00	23.25	27	11,153	0.24%
2020/01/07	11.1	23.55	1	23.60	23.55	10.1	10,817	0.09%
2020/01/06	1	23.70	0	0.00	23.70	1	10,787	0.01%
2020/01/03	0	0.00	35	23.70	23.85	-35	10,770	-0.32%
2020/01/02	4	23.66	0	0.00	23.70	4	10,775	0.04%
2019/12/31	10	23.79	0	23.85	23.70	10	10,678	0.09%
2019/12/30	5	23.86	1	23.90	23.95	4	10,638	0.04%
2019/12/27	1	23.80	22	23.85	23.95	-21	10,620	-0.20%
2019/12/26	1	23.75	0	0.00	23.85	1	10,649	0.01%
2019/12/25	0	0.00	0.1	23.85	23.85	-0.1	10,913	0.00%
2019/12/24	1.1	23.80	1	23.85	23.85	0.1	11,117	0.00%
2019/12/23	5.5	23.81	11	23.82	23.95	-5.5	11,246	-0.05%
2019/12/20	0	0.00	4	24.05	23.90	-4	11,508	-0.03%
2019/12/19	4	23.86	12	24.00	24.00	-8	11,463	-0.07%
2019/12/18	0	0.00	2	23.90	23.90	-2	11,314	-0.02%
2019/12/17	0	0.00	4	23.53	23.60	-4	11,273	-0.04%
2019/12/16	1.1	23.16	0	0.00	23.20	1.1	11,028	0.01%
2019/12/13	2	23.25	3	23.30	23.30	-1	11,039	-0.01%
2019/12/12	0.9	23.10	0	0.00	23.10	0.9	10,927	0.01%
2019/12/11	0	0.00	1	22.90	22.95	-1	10,866	-0.01%
2019/12/06	1	22.85	0	0.00	22.95	1	11,363	0.01%
2019/12/05	1.1	22.95	0	0.00	22.90	1.1	11,528	0.01%
2019/12/04	1.1	22.91	10	22.85	23.00	-8.9	11,564	-0.08%
2019/12/03	8	22.95	0.1	23.00	23.00	7.9	11,580	0.07%
2019/12/02	0.1	22.95	0	0.00	22.90	0.1	11,616	0.00%
2019/11/28	0.2	23.00	0	0.00	23.00	0.2	11,593	0.00%
2019/11/27	1	22.95	5	23.00	23.00	-4	11,783	-0.03%
2019/11/26	3	22.77	4	22.96	23.00	-1	11,788	-0.01%
2019/11/25	0.2	22.90	2	22.83	22.80	-1.8	10,965	-0.02%
2019/11/22	0.1	22.90	1	22.90	22.90	-0.9	11,170	-0.01%
2019/11/21	3	22.65	0	0.00	22.65	3	11,226	0.03%
2019/11/20	1.1	22.81	0	0.00	22.90	1.1	11,233	0.01%
2019/11/19	0	0.00	10	22.85	22.90	-10	11,302	-0.09%
2019/11/18	3	22.60	0.3	22.80	22.80	2.7	11,331	0.02%
2019/11/15	1	22.65	0	0.00	22.60	1	11,356	0.01%
2019/11/14	3	22.57	0	0.00	22.60	3	11,438	0.03%
2019/11/13	7	22.64	3	22.65	22.60	4	11,539	0.03%
2019/11/12	9	22.80	1	22.85	22.80	8	11,527	0.07%
2019/11/11	0	0.00	0.1	22.85	22.80	-0.1	11,606	0.00%
2019/11/07	1.1	22.71	4	22.75	22.75	-2.9	12,405	-0.02%
2019/11/06	23.6	22.76	6	22.80	22.75	17.6	12,798	0.14%
2019/11/05	0	0.00	2	22.65	22.75	-2	12,933	-0.02%
2019/11/04	0	0.00	7	22.61	22.70	-7	13,020	-0.05%
2019/11/01	0	0.00	1	22.45	22.50	-1	13,185	-0.01%
2019/10/31	2	22.35	0	0.00	22.35	2	13,385	0.01%
2019/10/30	0	0.00	1.1	22.21	22.35	-1.1	13,344	-0.01%
2019/10/29	1	22.25	5	22.30	22.30	-4	13,517	-0.03%
2019/10/28	1	22.25	0	0.00	22.30	1	13,625	0.01%
2019/10/25	0	0.00	36	22.21	22.30	-36	13,741	-0.26%
2019/10/24	1	22.05	1	22.20	22.20	0	13,792	0.00%
2019/10/23	11	21.99	0	22.15	22.00	11	13,820	0.08%
2019/10/22	1	22.15	2.3	22.23	22.25	-1.3	13,707	-0.01%
2019/10/21	0	0.00	6	22.16	22.20	-6	13,680	-0.04%
2019/10/18	0.2	22.15	0	0.00	22.05	0.2	13,716	0.00%
2019/10/17	1.2	22.11	6	22.10	22.10	-4.8	13,774	-0.03%
2019/10/16	1	22.15	1	22.10	22.10	0	13,738	0.00%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/14	2	21.95	1	22.00	22.05	1	13,958	0.01%
2019/10/09	14.1	21.90	0	0.00	21.85	14.1	13,990	0.10%
2019/10/08	1	22.00	1	22.10	22.10	0	13,947	0.00%
2019/10/07	6	21.96	0	0.00	21.90	6	13,985	0.04%
2019/10/03	4	21.81	0	0.00	21.80	4	14,166	0.03%
2019/10/02	1	21.95	1	22.05	21.95	0	14,160	0.00%
2019/10/01	4	21.95	6	22.17	22.05	-2	14,155	-0.01%
2019/09/27	16.6	21.86	1	21.95	21.80	15.6	13,955	0.11%
2019/09/26	4.1	22.08	0	0.00	21.95	4.1	13,866	0.03%
2019/09/25	5	21.91	1	22.00	22.10	4	13,860	0.03%
2019/09/24	3.1	22.01	5	22.20	22.15	-1.9	13,610	-0.01%
2019/09/23	2	22.20	2	22.20	22.20	0	13,511	0.00%
2019/09/20	0	0.00	3	22.30	22.40	-3	13,608	-0.02%
2019/09/19	0.5	22.35	0	0.00	22.25	0.5	13,402	0.00%
2019/09/18	0	0.00	1.1	22.21	22.25	-1.1	13,475	-0.01%
2019/09/16	4	22.10	10	22.10	22.10	-6	13,651	-0.04%
2019/09/12	2	22.03	2	22.10	22.00	0	13,649	0.00%
2019/09/11	1	22.00	0	0.00	22.00	1	13,909	0.01%
2019/09/10	0	0.00	0.1	22.10	22.00	-0.1	13,768	0.00%
2019/09/09	1	21.55	0	0.00	21.65	1	13,534	0.01%
2019/09/05	4.7	21.46	0.1	21.55	21.50	4.6	13,401	0.03%
2019/09/04	6	21.30	0	0.00	21.45	6	13,652	0.04%
2019/09/03	11	21.40	0	0.00	21.35	11	13,704	0.08%
2019/09/02	2	21.43	0	21.70	21.50	2	13,908	0.01%
2019/08/29	4	21.11	0	0.00	21.20	4	14,016	0.03%
2019/08/28	0	0.00	5	21.30	21.20	-5	14,105	-0.04%
2019/08/27	11	21.16	14	21.12	21.25	-3	14,236	-0.02%
2019/08/26	3	21.20	0	0.00	21.20	3	14,353	0.02%
2019/08/23	2	21.43	2	21.43	21.45	0	14,436	0.00%
2019/08/22	0	0.00	5	21.20	21.35	-5	14,497	-0.03%
2019/08/21	6.1	21.23	0	0.00	21.15	6.1	14,802	0.04%
2019/08/20	6	21.33	0	0.00	21.30	6	14,756	0.04%
2019/08/19	12	21.40	0	0.00	21.35	12	14,771	0.08%
2019/08/16	4	21.14	0	0.00	21.25	4	14,775	0.03%
2019/08/15	4	21.13	5	21.15	21.15	-1	14,743	-0.01%
2019/08/14	0	0.00	3	21.25	21.20	-3	14,896	-0.02%
2019/08/13	18	21.27	30	21.35	21.15	-12	14,958	-0.08%
2019/08/12	21	21.55	0	0.00	21.55	21	14,659	0.14%
2019/08/08	7	22.77	5	22.77	22.80	2	14,130	0.01%
2019/08/07	11	22.72	0	0.00	22.70	11	13,781	0.08%
2019/08/05	2	22.93	71	22.98	23.00	-69	13,534	-0.51%
2019/08/02	0	0.00	5	22.85	22.95	-5	13,376	-0.04%
2019/08/01	2	23.08	2.2	23.10	23.10	-0.2	13,283	0.00%
2019/07/31	0	0.00	1	23.30	23.40	-1	13,181	-0.01%
2019/07/29	0.7	23.10	10	23.15	23.10	-9.3	12,951	-0.07%
2019/07/26	7	23.09	0	0.00	23.10	7	13,022	0.05%
2019/07/22	2	23.00	0	0.00	23.10	2	13,645	0.01%
2019/07/19	0	0.00	0.1	23.00	23.10	-0.1	13,669	0.00%
2019/07/18	0	0.00	1	23.05	23.05	-1	13,691	-0.01%
2019/07/17	2	22.95	3	23.03	23.10	-1	13,705	-0.01%
2019/07/15	0	0.00	0.1	22.95	22.90	-0.1	13,661	0.00%
2019/07/11	0	0.00	49	22.90	22.90	-49	13,821	-0.35%
2019/07/10	3	22.80	10	22.80	22.85	-7	13,815	-0.05%
2019/07/09	0	0.00	1.1	22.75	22.70	-1.1	13,823	-0.01%
2019/07/05	0	0.00	0.1	22.85	22.85	-0.1	13,944	0.00%
2019/07/03	5	22.65	0	0.00	22.75	5	14,147	0.04%
2019/07/02	1	22.65	0	0.00	22.80	1	14,214	0.01%
2019/07/01	4	22.78	0	0.00	22.75	4	14,227	0.03%
2019/06/28	2	22.80	0	0.00	22.80	2	14,211	0.01%
2019/06/27	0	0.00	1	22.80	22.75	-1	14,267	-0.01%
2019/06/26	2	22.68	1	22.70	22.70	1	14,310	0.01%
2019/06/21	2	22.55	0	0.00	22.50	2	14,485	0.01%
2019/06/18	2	22.25	0	0.00	22.30	2	14,115	0.01%
2019/06/17	0	0.00	12	22.39	22.20	-12	14,261	-0.08%
2019/06/13	1	22.05	0	0.00	22.15	1	14,388	0.01%
2019/06/12	12	21.95	59	21.91	21.95	-47	14,568	-0.32%
2019/06/11	22	22.53	1	22.60	22.25	21	14,295	0.15%
2019/06/10	4	22.65	4	22.70	22.75	0	14,171	0.00%
2019/06/06	9.6	22.62	2	22.70	22.70	7.6	14,044	0.05%
2019/06/05	0.3	22.50	6	22.66	22.50	-5.8	13,920	-0.04%
2019/06/04	0	0.00	26	22.48	22.60	-26	13,830	-0.19%
2019/06/03	8	22.28	0	0.00	22.35	8	13,739	0.06%
2019/05/30	1	22.40	0	0.00	22.45	1	13,369	0.01%
2019/05/29	0	0.00	2	22.28	22.30	-2	13,525	-0.01%
2019/05/28	0	0.00	1	22.20	22.20	-1	13,567	-0.01%
2019/05/22	7	21.94	0	0.00	21.95	7	13,370	0.05%
2019/05/21	7	22.10	18	22.13	22.20	-11	13,414	-0.08%
2019/05/20	0	0.00	6	21.86	21.85	-6	13,181	-0.05%
2019/05/17	0	0.00	40	21.85	21.55	-40	13,055	-0.31%
2019/05/15	0	0.00	3	21.60	21.50	-3	13,179	-0.02%
2019/05/14	3	21.45	55	21.37	21.40	-52	13,298	-0.39%
2019/05/13	5	21.58	0	0.00	21.50	5	13,300	0.04%
2019/05/09	2	21.73	1	21.80	21.70	1	13,437	0.01%
2019/05/08	1	21.80	16	21.90	21.90	-15	13,381	-0.11%
2019/05/07	0	0.00	0.5	21.95	21.95	-0.5	13,383	0.00%
2019/05/06	5.4	21.82	0	0.00	21.80	5.4	13,447	0.04%
2019/05/02	1	22.05	11	22.10	22.00	-10	13,187	-0.08%
2019/04/30	1	22.00	10	22.00	22.05	-9	12,997	-0.07%
2019/04/29	0	0.00	4	21.79	21.90	-4	12,813	-0.03%
2019/04/26	0	0.00	20	21.55	21.60	-20	12,793	-0.16%
2019/04/25	0	0.00	2	21.55	21.60	-2	12,795	-0.02%
2019/04/24	2	21.40	3	21.50	21.50	-1	12,837	-0.01%
2019/04/23	1.5	21.37	1	21.40	21.40	0.5	13,070	0.00%
2019/04/22	5	21.37	0.1	21.40	21.35	4.9	13,112	0.04%
2019/04/19	0	0.00	3	21.47	21.55	-3	13,184	-0.02%
2019/04/18	5	21.25	1	21.35	21.35	4	13,089	0.03%
2019/04/17	2	21.30	3	21.32	21.35	-1	13,227	-0.01%
2019/04/16	0	0.00	40	21.30	21.30	-40	13,163	-0.30%
2019/04/15	0	0.00	11.1	21.30	21.30	-11.1	13,179	-0.08%
2019/04/12	2	21.25	2.3	21.28	21.30	-0.3	13,147	0.00%
2019/04/11	6	21.30	1	21.30	21.30	5	13,060	0.04%
2019/04/10	0	0.00	1	21.25	21.30	-1	13,026	-0.01%
2019/04/09	0	0.00	2	21.25	21.25	-2	13,024	-0.02%
2019/04/08	1	21.10	0	0.00	21.15	1	12,939	0.01%
2019/04/03	6	21.10	30	21.18	21.20	-24	12,791	-0.19%
2019/04/02	0.1	21.10	0	0.00	21.10	0.1	12,674	0.00%
2019/04/01	2	21.05	1	21.10	21.10	1	12,738	0.01%
2019/03/29	1	21.00	3	21.10	21.10	-2	12,527	-0.02%
2019/03/28	1	21.00	0	0.00	21.05	1	12,396	0.01%
2019/03/26	0	0.00	5	20.99	21.10	-5	12,412	-0.04%
2019/03/25	5	20.92	0	0.00	20.90	5	12,408	0.04%
2019/03/22	0	0.00	2	21.10	21.10	-2	12,398	-0.02%
2019/03/21	1	21.00	2	21.05	21.10	-1	12,367	-0.01%
2019/03/20	1	21.00	5	21.05	21.10	-4	12,349	-0.03%
2019/03/19	0	0.00	1	21.05	21.00	-1	12,260	-0.01%
2019/03/15	4	20.89	0	0.00	20.85	4	12,204	0.03%
2019/03/14	0	0.00	1	21.00	20.95	-1	12,020	-0.01%
2019/03/13	1	20.85	2	20.90	21.00	-1	12,131	-0.01%
2019/03/12	0	0.00	5	20.95	21.00	-5	12,198	-0.04%
2019/03/11	4	20.84	1	20.85	20.80	3	12,255	0.02%
2019/03/08	2	20.85	0	0.00	20.85	2	12,463	0.02%
2019/03/07	1	20.85	0	0.00	20.95	1	13,755	0.01%
2019/03/06	2	20.85	0	0.00	20.90	2	13,759	0.01%
2019/03/05	14	20.82	0	0.00	20.80	14	13,811	0.10%
2019/03/04	50	20.76	5	20.82	20.95	45	13,833	0.33%
2019/02/27	0	0.00	2	20.80	20.80	-2	13,662	-0.01%
2019/02/25	1	20.70	0	0.00	20.80	1	13,491	0.01%
2019/02/22	0	0.00	8	20.73	20.80	-8	13,473	-0.06%
2019/02/21	0	0.00	11	20.63	20.70	-11	13,426	-0.08%
2019/02/20	1	20.55	1	20.65	20.60	0	13,380	0.00%
2019/02/19	3	20.55	3	20.60	20.55	0	13,330	0.00%
2019/02/18	0	0.00	46	20.60	20.60	-46	13,292	-0.35%
2019/02/15	2	20.58	0	0.00	20.50	2	13,282	0.02%
2019/02/14	7	20.60	0	0.00	20.60	7	13,277	0.05%
2019/02/13	4	20.61	53	20.65	20.60	-49	13,139	-0.37%
2019/02/12	3	20.45	23	20.59	20.60	-20	12,983	-0.15%
2019/02/11	11	20.43	0	0.00	20.40	11	13,010	0.08%
2019/01/30	0	0.00	13	20.40	20.40	-13	12,914	-0.10%
2019/01/29	1	20.25	0	0.00	20.35	1	12,803	0.01%
2019/01/28	0	0.00	3	20.25	20.30	-3	12,742	-0.02%
2019/01/25	0.8	20.25	1.1	20.25	20.25	-0.3	12,709	0.00%
2019/01/24	1	20.10	0	0.00	20.20	1	12,642	0.01%
2019/01/18	1	20.05	10	20.13	20.20	-9	12,918	-0.07%
2019/01/17	2	19.95	0	0.00	20.05	2	13,148	0.02%
2019/01/16	1	20.05	0	0.00	20.00	1	13,252	0.01%
2019/01/15	13	19.97	0	0.00	20.15	13	13,330	0.10%
2019/01/11	3	20.17	0	0.00	20.20	3	13,167	0.02%
2019/01/10	5	20.15	3.1	20.20	20.20	1.9	13,134	0.01%
2019/01/09	0	0.00	7	20.19	20.20	-7	13,208	-0.05%
2019/01/08	5	20.00	0	0.00	19.95	5	13,166	0.04%
2019/01/07	1	19.95	1	20.00	20.00	0	13,344	0.00%
2019/01/04	1.5	19.87	0	0.00	19.85	1.5	13,757	0.01%
2018/12/28	0	0.00	1	20.00	20.00	-1	14,930	-0.01%
2018/12/27	6	19.79	0	0.00	19.85	6	15,072	0.04%
2018/12/25	3	19.63	0	0.00	19.65	3	15,243	0.02%
2018/12/24	6	19.66	9	19.70	19.80	-3	15,418	-0.02%
2018/12/22	65	19.74	0	0.00	19.70	65	15,400	0.42%
2018/12/21	3	19.75	0	0.00	19.75	3	15,610	0.02%
2018/12/19	1	19.65	1	19.76	19.90	0	15,710	0.00%
2018/12/18	1	19.75	0.3	19.90	19.80	0.7	15,626	0.00%
2018/12/17	4	19.85	0	0.00	19.85	4	15,797	0.03%
2018/12/14	1	19.80	0	0.00	19.95	1	15,718	0.01%
2018/12/13	3	19.90	0	0.00	19.90	3	15,678	0.02%
2018/12/12	4	19.75	0	0.00	19.75	4	15,670	0.03%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/10	3	19.80	0	0.00	19.75	3	15,478	0.02%
2018/12/06	4	19.90	0	0.00	19.90	4	15,479	0.03%
2018/12/05	13	19.92	0	0.00	19.95	13	15,370	0.08%
2018/12/04	5	20.00	0	0.00	20.00	5	15,341	0.03%
2018/12/03	1	20.10	0	0.00	20.05	1	15,249	0.01%
2018/11/30	4	20.04	0	0.00	19.95	4	14,999	0.03%
2018/11/26	1	20.40	0	0.00	20.20	1	13,754	0.01%
2018/11/23	0	0.00	3	20.35	20.30	-3	13,674	-0.02%
2018/11/19	0	0.00	1	20.40	20.45	-1	13,610	-0.01%
2018/11/16	1	20.40	2	20.38	20.40	-1	13,653	-0.01%
2018/11/15	0	0.00	1	20.30	20.30	-1	13,690	-0.01%
2018/11/09	0	0.00	15.1	20.24	20.25	-15.1	13,745	-0.11%
2018/11/08	0	0.00	8.1	20.24	20.30	-8.1	13,805	-0.06%
2018/11/07	0	0.00	2	20.03	20.00	-2	13,680	-0.01%
2018/11/06	0	0.00	1	19.85	19.85	-1	13,744	-0.01%
2018/11/02	2	19.50	2	19.58	19.65	0	15,174	0.00%
2018/11/01	1	19.40	0	0.00	19.40	1	15,487	0.01%
2018/10/31	7	19.51	0	0.00	19.55	7	15,679	0.04%
2018/10/30	8	19.39	0	0.00	19.40	8	15,741	0.05%
2018/10/29	2	19.35	0	0.00	19.40	2	15,706	0.01%
2018/10/26	3	19.35	0	0.00	19.50	3	15,824	0.02%
2018/10/25	10	19.31	0	0.00	19.40	10	15,814	0.06%
2018/10/24	15	19.45	1	19.40	19.50	14	15,712	0.09%
2018/10/23	21.9	19.63	0	0.00	19.60	21.9	15,663	0.14%
2018/10/22	0	0.00	1	19.90	19.90	-1	15,776	-0.01%
2018/10/19	0	0.00	5	19.70	19.85	-5	15,905	-0.03%
2018/10/18	4	19.75	0	0.00	19.80	4	15,881	0.03%
2018/10/17	8	19.81	0	0.00	19.75	8	15,910	0.05%
2018/10/16	10.3	19.80	13	19.80	19.80	-2.7	15,759	-0.02%
2018/10/15	4	19.90	4	19.89	19.80	0	15,581	0.00%
2018/10/12	16	19.81	8	19.91	20.10	8	15,337	0.05%
2018/10/11	44	20.06	31	20.06	19.95	13	14,895	0.09%
2018/10/09	0	0.00	3	20.50	20.60	-3	13,961	-0.02%
2018/10/08	6	20.55	0	0.00	20.50	6	13,803	0.04%
2018/10/05	5	20.39	0	0.00	20.40	5	13,606	0.04%
2018/10/04	3.5	20.46	0	0.00	20.50	3.5	13,384	0.03%
2018/10/03	6	20.56	2	20.60	20.55	4	13,224	0.03%
2018/10/02	3	20.75	0	0.00	20.60	3	13,181	0.02%
2018/10/01	1	20.80	0	0.00	20.85	1	13,018	0.01%
2018/09/28	1	20.80	0	0.00	20.80	1	13,046	0.01%
2018/09/27	10	20.78	26	20.90	20.95	-16	12,889	-0.12%
2018/09/26	0.5	20.90	1	20.80	20.80	-0.5	12,705	0.00%
2018/09/25	1	20.70	5	20.75	20.80	-4	12,703	-0.03%
2018/09/20	5	20.60	0	0.00	20.60	5	12,513	0.04%
2018/09/19	2	20.50	1	20.50	20.55	1	12,606	0.01%
2018/09/18	4	20.45	0	0.00	20.40	4	12,690	0.03%
2018/09/13	1	20.40	2	20.45	20.55	-1	13,007	-0.01%
2018/09/11	1	20.30	6	20.35	20.40	-5	13,095	-0.04%
2018/09/10	13	20.30	5.1	20.30	20.35	7.9	13,387	0.06%
2018/09/07	11	20.44	2	20.45	20.40	9	13,665	0.07%
2018/09/05	13	20.37	2	20.35	20.35	11	13,747	0.08%
2018/09/04	13	20.42	0	0.00	20.45	13	13,715	0.09%
2018/09/03	3	20.45	0	0.00	20.50	3	13,686	0.02%
2018/08/30	7	20.41	1	20.45	20.40	6	13,775	0.04%
2018/08/29	0	0.00	3	20.47	20.50	-3	13,910	-0.02%
2018/08/28	3	20.42	1	20.40	20.45	2	13,931	0.01%
2018/08/27	5	20.40	0	0.00	20.35	5	13,980	0.04%
2018/08/24	1	20.50	0	0.00	20.50	1	14,136	0.01%
2018/08/23	8	20.52	2	20.55	20.55	6	15,122	0.04%
2018/08/21	1	20.35	0	0.00	20.45	1	15,264	0.01%
2018/08/17	5	20.25	0	0.00	20.25	5	15,218	0.03%
2018/08/16	2	20.15	0	0.00	20.15	2	15,237	0.01%
2018/08/15	4	20.25	2	20.25	20.20	2	15,188	0.01%
2018/08/14	5	20.32	0	0.00	20.35	5	15,051	0.03%
2018/08/13	27	20.36	11	20.45	20.40	16	15,029	0.11%
2018/08/10	57	20.42	1	20.50	20.50	56	14,979	0.37%
2018/08/09	8.4	21.37	8	21.35	21.35	0.4	14,262	0.00%
2018/08/08	13.5	21.28	0	0.00	21.30	13.5	13,596	0.10%
2018/08/07	0	0.00	3	21.25	21.25	-3	13,425	-0.02%
2018/08/06	1.6	21.14	0	0.00	21.20	1.6	13,258	0.01%
2018/08/03	11	20.95	18	21.00	21.05	-7	13,145	-0.05%
2018/08/02	8	20.99	2	21.05	20.95	6	13,076	0.05%
2018/07/31	8	20.99	3	21.05	21.05	5	12,901	0.04%
2018/07/30	6	20.99	1	21.00	21.00	5	12,737	0.04%
2018/07/27	8	20.86	9	20.96	21.00	-1	12,644	-0.01%
2018/07/26	0	0.00	5	20.85	20.90	-5	12,461	-0.04%
2018/07/24	0	0.00	10	20.85	20.85	-10	12,438	-0.08%
2018/07/23	0.4	20.75	0	0.00	20.75	0.4	12,613	0.00%
2018/07/20	9	20.69	0	0.00	20.70	9	12,632	0.07%
2018/07/18	15	20.67	33	20.73	20.75	-18	12,722	-0.14%
2018/07/17	0	0.00	10	20.70	20.60	-10	12,746	-0.08%
2018/07/16	1	20.70	0	0.00	20.60	1	12,769	0.01%
2018/07/13	0	0.00	2	20.60	20.65	-2	12,872	-0.02%
2018/07/12	35	20.57	62	20.55	20.60	-27	12,895	-0.21%
2018/07/11	1	20.40	0	0.00	20.40	1	12,950	0.01%
2018/07/09	1	20.40	0	0.00	20.35	1	13,016	0.01%
2018/07/06	35	20.20	5	20.22	20.25	30	13,005	0.23%
2018/07/05	13	20.25	0	0.00	20.20	13	12,962	0.10%
2018/07/04	1	20.20	0	0.00	20.30	1	13,016	0.01%
2018/07/03	6	20.28	0	0.00	20.20	6	13,139	0.05%
2018/06/29	0	0.00	65	20.55	20.60	-65	13,082	-0.50%
2018/06/28	8	20.30	0	0.00	20.35	8	12,928	0.06%
2018/06/26	3	20.38	0	0.00	20.35	3	12,851	0.02%
2018/06/25	3	20.50	1	20.55	20.45	2	12,814	0.02%
2018/06/22	2	20.45	2	20.58	20.65	0	12,807	0.00%
2018/06/21	0	0.00	1	20.60	20.50	-1	12,710	-0.01%
2018/06/19	12	20.43	0	0.00	20.40	12	12,743	0.09%
2018/06/15	0	0.00	0	20.75	20.70	0	12,463	0.00%
2018/06/14	1	20.80	0	0.00	20.70	1	12,164	0.01%
2018/06/13	1	20.85	10	20.90	20.90	-9	12,149	-0.07%
2018/06/11	3.5	21.10	0	0.00	21.10	3.5	12,523	0.03%
2018/06/08	0	0.00	3	21.05	21.05	-3	12,609	-0.02%
2018/06/07	1	21.00	3	21.05	21.10	-2	12,728	-0.02%
2018/06/06	3	21.00	0	0.00	21.00	3	12,734	0.02%
2018/06/05	0	0.00	2	20.90	20.90	-2	12,607	-0.02%
2018/06/04	1	20.80	1	20.80	20.85	0	12,524	0.00%
2018/06/01	11	20.35	1	20.65	20.75	10	12,550	0.08%
2018/05/31	14	20.39	0	0.00	20.35	14	12,429	0.11%
2018/05/30	10	20.62	6	20.70	20.55	4	11,583	0.03%
2018/05/29	3	20.90	1	20.95	20.95	2	11,488	0.02%
2018/05/28	0	0.00	1	20.90	20.95	-1	11,623	-0.01%
2018/05/21	0	0.00	6	20.85	20.80	-6	12,281	-0.05%
2018/05/17	1	20.60	2	20.70	20.65	-1	12,745	-0.01%
2018/05/16	0.4	20.65	0	0.00	20.65	0.4	12,786	0.00%
2018/05/15	0	0.00	2	20.78	20.55	-2	13,080	-0.02%
2018/05/14	0	0.00	1.6	20.61	20.70	-1.6	13,806	-0.01%
2018/05/10	0	0.00	3	20.40	20.35	-3	13,823	-0.02%
2018/05/09	7	20.30	0	0.00	20.30	7	13,841	0.05%
2018/05/08	12	20.33	0	0.00	20.35	12	13,913	0.09%
2018/05/04	2	20.33	0	0.00	20.30	2	13,988	0.01%
2018/05/03	1	20.40	1	20.45	20.40	0	13,969	0.00%
2018/05/02	2	20.40	1	20.45	20.45	1	14,052	0.01%
2018/04/30	5	20.40	10	20.41	20.40	-5	14,058	-0.04%
2018/04/27	5	20.35	1	20.30	20.45	4	14,028	0.03%
2018/04/25	0	0.00	2	20.40	20.50	-2	13,979	-0.01%
2018/04/24	2	20.48	0	0.00	20.50	2	14,070	0.01%
2018/04/23	11	20.45	0	0.00	20.50	11	14,225	0.08%
2018/04/19	0	0.00	0	20.40	20.40	0	14,392	0.00%
2018/04/18	1	20.25	0	0.00	20.25	1	14,412	0.01%
2018/04/17	1	20.20	1	20.20	20.25	0	14,531	0.00%
2018/04/16	1	20.25	0	0.00	20.25	1	14,616	0.01%
2018/04/13	0	0.00	1	20.25	20.30	-1	14,736	-0.01%
2018/04/12	4	20.29	0	0.00	20.35	4	14,991	0.03%
2018/04/11	3	20.30	6	20.31	20.30	-3	15,149	-0.02%
2018/04/10	0	0.00	17	20.30	20.30	-17	15,179	-0.11%
2018/04/09	4.1	20.19	0	0.00	20.20	4.1	15,205	0.03%
2018/04/03	0	0.00	4	20.30	20.20	-4	15,129	-0.03%
2018/04/02	3	20.28	0	0.00	20.25	3	15,180	0.02%
2018/03/29	0	0.00	5	20.20	20.25	-5	15,097	-0.03%
2018/03/28	1	20.15	2	20.20	20.20	-1	14,917	-0.01%
2018/03/27	0	0.00	1	20.20	20.20	-1	14,848	-0.01%
2018/03/23	5	20.00	1	20.10	20.05	4	14,680	0.03%
2018/03/22	2	20.10	0	0.00	20.15	2	14,604	0.01%
2018/03/21	2	20.10	4	20.11	20.10	-2	14,523	-0.01%
2018/03/20	3	20.15	0	0.00	20.10	3	14,697	0.02%
2018/03/19	1	20.05	2	20.20	20.20	-1	14,759	-0.01%
2018/03/16	6	20.10	1	20.10	20.15	5	14,755	0.03%
2018/03/15	3	20.05	1	20.15	20.05	2	14,458	0.01%
2018/03/14	0	0.00	2	20.10	20.15	-2	14,458	-0.01%
2018/03/13	14.5	20.12	0	0.00	20.15	14.5	14,528	0.10%
2018/03/12	2	20.03	0	0.00	20.05	2	14,424	0.01%
2018/03/09	43	19.99	5	20.00	20.00	38	14,647	0.26%
2018/03/08	12	19.93	0	0.00	19.90	12	14,711	0.08%
2018/03/07	8	19.92	4	20.00	19.85	4	14,827	0.03%
2018/03/05	2	19.80	0	0.00	19.80	2	15,202	0.01%
2018/03/02	9	19.78	0	0.00	19.80	9	15,164	0.06%
2018/03/01	9.3	19.99	0	0.00	19.95	9.3	15,094	0.06%
2018/02/27	4	20.00	0	0.00	20.00	4	15,014	0.03%
2018/02/26	11	20.00	7.3	20.07	20.10	3.7	14,821	0.02%
2018/02/23	5	19.98	0	0.00	19.90	5	14,730	0.03%
2018/02/22	1.6	19.80	3	19.80	19.85	-1.4	14,828	-0.01%
2018/02/21	2	19.63	0	0.00	19.75	2	14,934	0.01%
2018/02/12	6	19.46	2	19.45	19.45	4	14,828	0.03%
2018/02/09	3	19.50	0	0.00	19.45	3	14,731	0.02%
2018/02/08	1	19.65	10	19.65	19.70	-9	14,738	-0.06%
2018/02/07	9	19.75	0	0.00	19.65	9	14,846	0.06%
2018/02/06	60	19.59	18	19.61	19.50	42	14,673	0.29%
2018/02/05	3	19.90	0	0.00	20.10	3	13,880	0.02%
2018/02/02	2	20.00	0	0.00	20.15	2	13,758	0.01%
2018/02/01	1	20.15	2	20.20	20.15	-1	13,744	-0.01%
2018/01/31	1	19.95	1	19.95	20.15	0	13,795	0.00%
2018/01/30	3	20.12	0.6	20.10	20.05	2.4	13,776	0.02%
2018/01/26	1	20.05	10	20.05	20.05	-9	14,056	-0.06%
2018/01/25	0	0.00	1	20.10	20.10	-1	14,021	-0.01%
2018/01/24	2	19.93	1	19.95	20.00	1	14,001	0.01%
2018/01/23	2	19.95	0	0.00	20.00	2	14,034	0.01%
2018/01/22	1	19.95	0.9	20.00	20.00	0.1	14,205	0.00%
2018/01/19	0	0.00	1	20.05	20.05	-1	14,874	-0.01%
2018/01/18	0	0.00	5	20.05	20.05	-5	15,315	-0.03%
2018/01/17	10	20.00	10	20.00	20.05	0	15,281	0.00%
2018/01/16	5	19.95	17	19.99	20.00	-12	15,215	-0.08%
2018/01/15	0.4	20.00	0	0.00	20.00	0.4	15,109	0.00%
2018/01/11	14	19.82	0	0.00	19.85	14	15,111	0.09%
2018/01/10	1	19.85	3	19.82	19.85	-2	15,259	-0.01%
2018/01/09	10.4	19.80	0	0.00	19.85	10.4	15,173	0.07%
2018/01/08	15	19.80	5.3	19.85	19.85	9.7	15,307	0.06%
2018/01/05	4.3	19.61	4	19.60	19.70	0.3	15,164	0.00%
2018/01/03	2	19.50	2	19.55	19.55	0	15,580	0.00%
2018/01/02	3	19.52	0	0.00	19.55	3	15,625	0.02%