第一金 (2892)-永豐金-忠孝券商分點個股進出

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
26.95
漲跌
▲0.05
漲幅
+0.19%
成交量
10,329張
產業
上市金融類股
2206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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	26.90	0	0.00	26.95	1	13,225	0.01%
2024/04/25	2.1	26.90	0	0.00	26.90	2.1	13,260	0.02%
2024/04/24	0	0.00	1	27.15	27.20	-1	13,199	-0.01%
2024/04/23	0	0.00	1	27.05	27.15	-1	13,552	-0.01%
2024/04/22	3.6	27.08	1	27.10	27.10	2.6	13,709	0.02%
2024/04/19	2.7	26.71	0	0.00	26.65	2.7	13,683	0.02%
2024/04/18	3	26.90	1	26.90	26.90	2	13,366	0.01%
2024/04/17	1	26.80	0	0.00	26.90	1	13,304	0.01%
2024/04/16	5.1	26.89	0	0.00	26.75	5.1	13,255	0.04%
2024/04/11	0.1	27.45	0	0.00	27.45	0.1	12,870	0.00%
2024/04/10	0.4	27.50	0	0.00	27.50	0.4	12,862	0.00%
2024/04/09	0.8	27.50	1	27.50	27.55	-0.2	12,897	0.00%
2024/04/08	1	27.40	1	27.40	27.45	0	12,933	0.00%
2024/04/03	17	27.29	1	27.35	27.15	16	12,931	0.12%
2024/04/01	0	0.00	4.1	27.86	27.75	-4.1	12,763	-0.03%
2024/03/29	0	0.00	2	27.80	27.70	-2	12,727	-0.02%
2024/03/28	3.1	27.57	0	0.00	27.60	3.1	12,575	0.02%
2024/03/27	0	0.00	0.7	27.73	27.70	-0.7	12,472	-0.01%
2024/03/25	2	27.50	0	0.00	27.70	2	12,610	0.02%
2024/03/21	0	0.00	20.4	27.35	27.55	-20.4	12,499	-0.16%
2024/03/20	6.4	27.25	1	27.25	27.20	5.4	12,578	0.04%
2024/03/15	1	27.35	6	27.45	27.60	-5	12,363	-0.04%
2024/03/14	0.6	27.55	1	27.60	27.65	-0.4	11,837	0.00%
2024/03/13	0	0.00	20	27.10	27.25	-20	11,503	-0.17%
2024/03/11	0.2	27.13	0	0.00	27.05	0.2	11,319	0.00%
2024/03/08	0	0.00	3	27.10	27.10	-3	11,310	-0.03%
2024/03/07	0.3	27.07	10	27.00	27.00	-9.7	11,333	-0.09%
2024/03/06	5	27.10	0.4	27.10	27.10	4.6	11,411	0.04%
2024/03/05	4	26.90	0	0.00	26.90	4	11,789	0.03%
2024/03/04	9	26.96	0.1	27.00	26.95	8.9	11,792	0.08%
2024/02/26	1	26.90	0	0.00	26.90	1	11,702	0.01%
2024/02/23	1.1	27.20	0	0.00	27.15	1.1	11,600	0.01%
2024/02/21	0.5	27.35	1	27.15	27.20	-0.5	11,862	0.00%
2024/02/20	0.5	27.40	0	0.00	27.40	0.5	11,915	0.00%
2024/02/19	2	27.25	1	27.20	27.20	1	12,068	0.01%
2024/02/16	2	26.80	0	0.00	26.85	2	12,124	0.02%
2024/02/15	2	26.80	13.1	26.90	26.75	-11.1	12,089	-0.09%
2024/02/05	2.1	26.85	1	26.95	26.80	1.1	11,901	0.01%
2024/02/01	0	0.00	1	26.80	26.90	-1	11,822	-0.01%
2024/01/31	0.1	26.60	0	0.00	26.60	0.1	11,711	0.00%
2024/01/30	12.1	26.65	1	26.65	26.50	11.1	11,655	0.10%
2024/01/29	0	0.00	0.5	26.85	26.80	-0.5	11,718	0.00%
2024/01/24	6	26.50	1	26.50	26.60	5	11,714	0.04%
2024/01/22	2	26.45	0	0.00	26.40	2	11,756	0.02%
2024/01/19	7	26.26	1	26.55	26.45	6	11,730	0.05%
2024/01/18	12	26.30	14	26.25	26.20	-2	11,764	-0.02%
2024/01/17	11.6	26.28	2	26.30	26.10	9.6	11,754	0.08%
2024/01/16	27.4	26.52	0.2	26.65	26.50	27.3	11,459	0.24%
2024/01/15	4.5	26.88	40	27.00	26.80	-35.5	11,258	-0.31%
2024/01/12	4.1	26.90	0.2	27.05	26.90	3.9	11,395	0.03%
2024/01/11	0.1	27.15	0	0.00	27.05	0.1	11,438	0.00%
2024/01/10	0	0.00	3	27.00	26.90	-3	11,439	-0.03%
2024/01/04	0	0.00	4	27.10	27.00	-4	11,549	-0.03%
2024/01/03	5.1	27.00	0	0.00	27.00	5.1	11,752	0.04%
2024/01/02	0	0.00	20	27.30	27.25	-20	11,700	-0.17%
2023/12/29	0.8	27.40	1	27.35	27.40	-0.2	11,710	0.00%
2023/12/28	0	0.00	1	27.20	27.45	-1	11,986	-0.01%
2023/12/27	1	26.95	5	27.10	27.20	-4	11,954	-0.03%
2023/12/26	2	26.90	0	0.00	27.00	2	11,949	0.02%
2023/12/25	2.5	26.78	1	26.80	26.85	1.5	11,980	0.01%
2023/12/22	0.3	26.82	0	0.00	26.75	0.3	12,098	0.00%
2023/12/21	1.1	26.71	0	0.00	26.80	1.1	12,206	0.01%
2023/12/20	8	26.92	4	27.00	26.90	4	12,190	0.03%
2023/12/19	1	27.20	0	0.00	27.20	1	12,031	0.01%
2023/12/18	0	0.00	0.2	27.40	27.50	-0.2	12,109	0.00%
2023/12/15	0.2	27.50	0	0.00	27.35	0.2	12,182	0.00%
2023/12/14	0	0.00	1	27.50	27.60	-1	11,961	-0.01%
2023/12/13	42	27.25	0	0.00	27.40	42	11,858	0.35%
2023/12/12	2	27.45	0	0.00	27.50	2	12,137	0.02%
2023/12/08	1.2	27.51	1	27.45	27.60	0.2	12,224	0.00%
2023/12/07	1	27.40	2	27.60	27.45	-1	12,328	-0.01%
2023/12/06	0	0.00	1	27.65	27.60	-1	12,344	-0.01%
2023/12/05	0.1	27.30	0	0.00	27.35	0.1	12,239	0.00%
2023/12/04	0.9	27.40	0	0.00	27.35	0.9	12,220	0.01%
2023/12/01	5	27.37	0	0.00	27.35	5	12,174	0.04%
2023/11/30	0	0.00	10	27.70	27.70	-10	12,014	-0.08%
2023/11/29	0	0.00	40.3	27.75	27.50	-40.3	11,585	-0.35%
2023/11/28	0	0.00	1.1	27.79	27.60	-1.1	11,458	-0.01%
2023/11/27	0	0.00	0.1	27.70	27.45	-0.1	11,698	0.00%
2023/11/24	0	0.00	2	27.73	27.65	-2	11,623	-0.02%
2023/11/22	0.6	27.75	1.2	27.75	27.70	-0.7	11,480	-0.01%
2023/11/21	0.5	27.70	10	27.78	27.85	-9.5	11,594	-0.08%
2023/11/20	1	27.40	0	0.00	27.45	1	11,446	0.01%
2023/11/17	0	0.00	10	27.60	27.55	-10	11,503	-0.09%
2023/11/16	1	27.30	24.2	27.46	27.50	-23.2	11,395	-0.20%
2023/11/15	0.6	27.05	17.3	27.13	27.15	-16.7	11,271	-0.15%
2023/11/14	0	0.00	2	26.90	26.95	-2	11,277	-0.02%
2023/11/13	1.6	26.87	0	0.00	26.90	1.6	11,486	0.01%
2023/11/10	0.1	26.85	1	26.75	26.85	-0.9	11,695	-0.01%
2023/11/09	6	26.78	0	0.00	26.80	6	11,906	0.05%
2023/11/06	0.3	26.87	1	26.90	26.90	-0.7	13,334	-0.01%
2023/11/03	10	26.60	0	0.00	26.70	10	13,520	0.07%
2023/11/02	0.2	26.45	0	0.00	26.35	0.2	13,641	0.00%
2023/10/31	0.1	25.95	6.2	25.95	25.90	-6.1	14,169	-0.04%
2023/10/30	1	25.95	0	0.00	25.90	1	14,466	0.01%
2023/10/26	2	25.85	0	0.00	25.85	2	14,678	0.01%
2023/10/24	1	26.00	0.3	26.05	26.00	0.7	14,735	0.00%
2023/10/23	3	26.08	0	0.00	26.00	3	14,869	0.02%
2023/10/20	2	26.08	0	0.00	26.20	2	14,880	0.01%
2023/10/19	12.3	26.51	0	0.00	26.40	12.3	14,692	0.08%
2023/10/18	20.1	26.65	1	26.70	26.70	19.1	14,710	0.13%
2023/10/17	1	26.65	0	0.00	26.65	1	14,709	0.01%
2023/10/16	1	26.65	0	0.00	26.75	1	14,736	0.01%
2023/10/13	2	26.70	0	0.00	26.70	2	14,838	0.01%
2023/10/12	1	26.95	1	26.90	27.00	0	14,904	0.00%
2023/10/11	3	26.72	2	26.78	26.85	1	14,925	0.01%
2023/10/06	0	0.00	1	26.55	26.55	-1	14,759	-0.01%
2023/10/04	6.3	26.09	1	26.00	26.00	5.3	14,770	0.04%
2023/10/03	2.2	26.47	0	0.00	26.40	2.2	14,554	0.01%
2023/09/28	3.2	26.55	0	0.00	26.55	3.2	14,899	0.02%
2023/09/27	2	26.48	0	0.00	26.50	2	14,900	0.01%
2023/09/26	1.1	26.60	0	0.00	26.55	1.1	14,850	0.01%
2023/09/25	0.6	26.80	0	0.00	26.90	0.6	14,744	0.00%
2023/09/22	0.1	26.60	0	0.00	26.65	0.1	14,802	0.00%
2023/09/21	1.7	26.79	1	26.80	26.55	0.7	14,822	0.00%
2023/09/20	3.8	26.99	1	26.90	27.00	2.8	14,912	0.02%
2023/09/19	0	0.00	1	27.10	27.10	-1	14,854	-0.01%
2023/09/18	1	26.95	1	26.95	27.00	0	14,960	0.00%
2023/09/14	1	26.80	0	0.00	27.10	1	14,807	0.01%
2023/09/13	2	26.68	0	0.00	26.75	2	14,706	0.01%
2023/09/12	2	26.65	0	0.00	26.75	2	14,916	0.01%
2023/09/11	3.2	26.52	0	0.00	26.60	3.2	14,954	0.02%
2023/09/07	1	26.50	0.1	26.50	26.45	0.9	15,063	0.01%
2023/09/06	1.1	26.42	0	0.00	26.40	1.1	15,125	0.01%
2023/09/05	0.8	26.65	0.1	26.65	26.60	0.8	15,065	0.01%
2023/09/01	1	26.55	0	0.00	26.45	1	15,193	0.01%
2023/08/31	7.1	26.44	2	26.40	26.30	5.1	15,220	0.03%
2023/08/30	1	26.70	0	0.00	26.70	1	14,856	0.01%
2023/08/29	1.6	26.62	6	26.65	26.70	-4.4	14,995	-0.03%
2023/08/28	2.6	26.66	0	0.00	26.55	2.6	15,349	0.02%
2023/08/25	3	26.28	0	0.00	26.25	3	16,008	0.02%
2023/08/22	1	26.25	0	0.00	26.25	1	15,982	0.01%
2023/08/21	6	26.28	0	0.00	26.25	6	16,085	0.04%
2023/08/18	2.8	26.33	0	0.00	26.20	2.8	16,093	0.02%
2023/08/17	3.1	26.04	20	25.90	26.10	-16.9	16,002	-0.11%
2023/08/16	12.1	26.19	6	26.15	26.10	6.1	15,857	0.04%
2023/08/15	18.3	26.66	0	0.00	26.50	18.3	15,730	0.12%
2023/08/14	41.2	26.88	1	26.85	26.85	40.2	15,664	0.26%
2023/08/11	54.5	27.33	2	27.80	27.20	52.5	15,622	0.34%
2023/08/10	4.9	29.20	0	0.00	29.25	4.9	14,981	0.03%
2023/08/09	11.5	29.06	0	0.00	29.15	11.5	14,518	0.08%
2023/08/08	4.7	28.87	0	0.00	28.85	4.7	14,259	0.03%
2023/08/07	3	29.00	0	0.00	28.95	3	14,089	0.02%
2023/08/04	2	28.75	0	0.00	28.75	2	13,884	0.01%
2023/08/02	0.1	28.95	5	28.80	28.90	-4.9	13,674	-0.04%
2023/08/01	0.1	29.20	3	29.08	29.25	-2.9	13,459	-0.02%
2023/07/31	2.5	29.16	0	0.00	29.05	2.5	13,406	0.02%
2023/07/28	0	0.00	1	28.80	28.80	-1	13,397	-0.01%
2023/07/27	31.5	28.65	30	28.60	28.70	1.5	13,514	0.01%
2023/07/25	0	0.00	1.1	28.20	28.35	-1.1	13,371	-0.01%
2023/07/24	0	0.00	0	28.20	28.05	0	13,347	0.00%
2023/07/21	2	28.15	0	0.00	28.20	2	13,466	0.01%
2023/07/20	5	28.25	0	0.00	28.30	5	13,569	0.04%
2023/07/19	1	28.10	0	0.00	28.15	1	13,525	0.01%
2023/07/18	0	0.00	4.4	28.35	28.30	-4.4	13,445	-0.03%
2023/07/17	0	0.00	1	28.25	28.25	-1	13,284	-0.01%
2023/07/14	6	28.10	0.1	28.05	28.15	5.9	13,188	0.04%
2023/07/13	0	0.00	1	27.95	27.90	-1	13,078	-0.01%
2023/07/12	0	0.00	0.1	27.90	27.90	-0.1	13,048	0.00%
2023/07/11	0	0.00	1	27.80	27.80	-1	13,029	-0.01%
2023/07/10	2	27.25	0	0.00	27.30	2	12,990	0.02%
2023/07/07	5.1	27.20	0	0.00	27.20	5.1	12,914	0.04%
2023/07/06	4	27.48	0	0.00	27.40	4	12,789	0.03%
2023/07/04	4.2	27.65	0	0.00	27.80	4.2	12,439	0.03%
2023/07/03	0	0.00	0.6	27.79	27.70	-0.6	12,482	0.00%
2023/06/30	0	0.00	0.5	27.70	27.65	-0.5	12,546	0.00%
2023/06/29	0	0.00	0	27.75	27.70	0	12,489	0.00%
2023/06/28	4	27.58	0	0.00	27.65	4	12,480	0.03%
2023/06/27	0	27.80	0	0.00	27.70	0	12,251	0.00%
2023/06/21	1	27.90	0	0.00	27.90	1	12,181	0.01%
2023/06/20	1	27.75	0	0.00	27.80	1	12,192	0.01%
2023/06/19	0	0.00	8	27.70	27.80	-8	12,148	-0.07%
2023/06/16	1	27.65	0	0.00	27.60	1	12,157	0.01%
2023/06/15	4	27.64	0.3	27.95	27.70	3.7	12,060	0.03%
2023/06/13	2	27.95	0	0.00	27.90	2	12,293	0.02%
2023/06/12	3	27.95	12	27.95	27.90	-9	12,397	-0.07%
2023/06/09	15	27.91	5.2	27.95	27.95	9.8	12,589	0.08%
2023/06/08	0	0.00	1	27.90	27.95	-1	12,812	-0.01%
2023/06/07	0.2	27.80	0	0.00	27.90	0.2	12,920	0.00%
2023/06/06	5	27.80	0.1	27.85	27.75	5	12,970	0.04%
2023/06/05	0	0.00	1.3	27.78	27.75	-1.3	12,977	-0.01%
2023/06/02	2	27.65	0	27.80	27.60	2	12,869	0.02%
2023/06/01	1	27.70	0	0.00	27.65	1	12,829	0.01%
2023/05/31	0	28.05	0	0.00	28.10	0	12,634	0.00%
2023/05/30	0	28.00	0	0.00	28.10	0	12,213	0.00%
2023/05/29	0	0.00	218.8	27.83	28.00	-218.8	12,487	-1.75%	大賣/鉅額交易
2023/05/26	0.1	27.78	0	0.00	27.75	0.1	13,131	0.00%
2023/05/25	1	27.75	0	0.00	27.75	1	13,228	0.01%
2023/05/24	0	0.00	9	27.81	28.00	-9	13,321	-0.07%
2023/05/23	0	0.00	10	28.00	28.15	-10	13,239	-0.08%
2023/05/22	1	28.05	4.1	28.10	28.00	-3.1	13,275	-0.02%
2023/05/19	1	28.05	13	28.04	28.10	-12	13,337	-0.09%
2023/05/18	1	27.95	0.1	27.94	28.05	0.9	13,359	0.01%
2023/05/17	1.9	27.82	3.1	27.82	27.90	-1.2	13,333	-0.01%
2023/05/16	1	27.55	0.1	27.55	27.55	0.9	13,251	0.01%
2023/05/15	0	0.00	1	27.50	27.40	-1	13,290	-0.01%
2023/05/11	1	27.45	5	27.40	27.50	-4	13,383	-0.03%
2023/05/10	1	27.50	0	0.00	27.50	1	13,390	0.01%
2023/05/09	1	27.55	5	27.55	27.55	-4	13,446	-0.03%
2023/05/08	1	27.30	0	0.00	27.40	1	13,541	0.01%
2023/05/05	1	27.05	5	27.01	27.10	-4	13,588	-0.03%
2023/05/04	1	27.00	0	0.00	27.05	1	13,797	0.01%
2023/05/03	1	26.90	5	27.15	26.95	-4	13,896	-0.03%
2023/05/02	1	27.20	0	0.00	27.20	1	14,475	0.01%
2023/04/28	0	0.00	3	27.05	27.10	-3	15,051	-0.02%
2023/04/27	5	26.93	0	0.00	27.00	5	15,111	0.03%
2023/04/26	0	0.00	13.1	27.03	27.05	-13.1	15,197	-0.09%
2023/04/25	1	26.90	0	0.00	26.90	1	15,143	0.01%
2023/04/24	1.6	26.93	2	26.90	26.95	-0.4	15,189	0.00%
2023/04/21	1.6	26.88	9	26.87	26.90	-7.4	15,471	-0.05%
2023/04/19	33	26.90	0	0.00	26.85	33	15,900	0.21%
2023/04/18	1	26.85	0	0.00	26.90	1	15,936	0.01%
2023/04/17	1	26.75	0	0.00	26.75	1	16,033	0.01%
2023/04/14	1.5	26.80	0	0.00	26.85	1.5	16,040	0.01%
2023/04/13	1	26.75	0	0.00	26.75	1	16,146	0.01%
2023/04/12	1	26.70	4	26.70	26.70	-3	16,240	-0.02%
2023/04/11	3	26.62	15	26.52	26.65	-12	16,365	-0.07%
2023/04/10	1	26.50	0.1	26.60	26.55	0.9	16,346	0.01%
2023/04/06	0.7	26.50	11	26.57	26.60	-10.3	16,385	-0.06%
2023/03/30	1	26.40	0	0.00	26.40	1	16,244	0.01%
2023/03/29	2	26.44	0	0.00	26.45	2	16,253	0.01%
2023/03/28	2	26.40	0	0.00	26.25	2	16,262	0.01%
2023/03/27	2	26.35	0	0.00	26.35	2	16,325	0.01%
2023/03/24	3	26.35	0	0.00	26.35	3	16,501	0.02%
2023/03/23	6	26.30	0	0.00	26.40	6	16,490	0.04%
2023/03/22	2	26.15	1	26.10	26.20	1	16,504	0.01%
2023/03/21	2	25.93	1	26.05	25.85	1	16,642	0.01%
2023/03/20	5	25.50	40	25.58	25.65	-35	16,642	-0.21%
2023/03/17	5	25.80	0	0.00	25.80	5	16,569	0.03%
2023/03/16	5.5	25.80	0	0.00	25.80	5.5	16,434	0.03%
2023/03/15	1	26.05	0	0.00	25.90	1	16,402	0.01%
2023/03/14	19	26.05	0	0.00	26.00	19	16,502	0.12%
2023/03/13	3	26.20	0	0.00	26.25	3	16,301	0.02%
2023/03/10	8.2	26.36	10	26.40	26.35	-1.8	16,140	-0.01%
2023/03/09	23.1	26.67	3	26.70	26.65	20.1	16,124	0.12%
2023/03/07	1	26.70	0	0.00	26.70	1	16,765	0.01%
2023/03/06	1.2	26.52	0	0.00	26.45	1.2	16,949	0.01%
2023/03/03	5	26.33	0.2	26.45	26.35	4.8	16,939	0.03%
2023/03/02	14	26.34	0	0.00	26.30	14	16,937	0.08%
2023/02/24	1	26.90	0	0.00	26.80	1	16,412	0.01%
2023/02/21	3	26.70	0	0.00	26.70	3	15,499	0.02%
2023/02/20	0	0.00	2	26.73	26.75	-2	15,648	-0.01%
2023/02/17	10.2	26.45	0	0.00	26.50	10.2	15,627	0.07%
2023/02/14	20.1	26.55	0	0.00	26.70	20.1	15,762	0.13%
2023/02/09	2	26.18	0	0.00	26.15	2	15,601	0.01%
2023/02/08	0	0.00	4	26.10	26.10	-4	15,647	-0.03%
2023/02/07	6	26.14	0	0.00	26.10	6	15,721	0.04%
2023/02/06	2	26.13	12	26.05	26.05	-10	15,680	-0.06%
2023/02/03	1	26.10	0	0.00	26.20	1	15,560	0.01%
2023/02/02	6	26.14	0.7	26.33	26.15	5.3	15,462	0.03%
2023/01/31	2	26.30	0	0.00	26.10	2	15,176	0.01%
2023/01/30	2.5	26.84	6	26.65	26.90	-3.5	14,530	-0.02%
2023/01/16	1	26.70	0	0.00	26.70	1	14,044	0.01%
2023/01/13	3	26.48	0	0.00	26.45	3	14,017	0.02%
2023/01/12	1	26.45	0	0.00	26.45	1	14,308	0.01%
2023/01/10	1	26.95	5	27.00	27.10	-4	14,050	-0.03%
2023/01/09	1	27.00	13.1	26.99	27.00	-12.1	14,075	-0.09%
2023/01/06	2	26.45	0.1	26.45	26.50	1.9	13,996	0.01%
2023/01/05	1	26.45	0	0.00	26.50	1	14,269	0.01%
2023/01/04	1	26.25	0.4	26.30	26.25	0.6	14,219	0.00%
2023/01/03	6	26.31	0	0.00	26.30	6	14,570	0.04%
2022/12/30	0	0.00	1	26.55	26.50	-1	14,499	-0.01%
2022/12/29	1	26.25	1	26.20	26.10	0	14,570	0.00%
2022/12/27	11	26.55	11	26.54	26.50	0	14,844	0.00%
2022/12/26	1	26.30	0	0.00	26.40	1	15,067	0.01%
2022/12/23	0	0.00	1	26.30	26.30	-1	15,320	-0.01%
2022/12/22	1	26.25	0	0.00	26.40	1	15,528	0.01%
2022/12/21	2	26.25	0	0.00	26.30	2	15,797	0.01%
2022/12/20	1.1	26.35	0	0.00	26.30	1.1	15,983	0.01%
2022/12/19	1	26.10	3.1	26.20	26.30	-2.1	16,092	-0.01%
2022/12/16	1	26.15	0	26.40	26.20	1	16,053	0.01%
2022/12/15	2.6	26.32	0	0.00	26.40	2.6	16,007	0.02%
2022/12/13	3	26.15	0	0.00	26.00	3	16,162	0.02%
2022/12/12	1	26.35	1	26.10	26.40	0	16,068	0.00%
2022/12/09	1.6	26.30	1	26.40	26.20	0.6	16,567	0.00%
2022/12/08	3	26.20	0	0.00	26.30	3	16,548	0.02%
2022/12/07	2	26.35	6	26.20	26.15	-4	16,571	-0.02%
2022/12/06	1	26.10	54.1	25.91	25.90	-53.1	16,461	-0.32%
2022/12/05	2	25.85	8	25.95	25.90	-6	16,290	-0.04%
2022/12/02	0.1	25.95	9	25.90	25.85	-8.9	16,262	-0.05%
2022/12/01	5	26.25	0	0.00	26.20	5	16,286	0.03%
2022/11/30	5	26.30	1	26.35	26.20	4	16,261	0.02%
2022/11/29	52	26.05	11	26.00	26.20	41	15,636	0.26%
2022/11/28	2	25.95	4.2	25.61	25.85	-2.2	15,494	-0.01%
2022/11/25	2	25.65	0.2	25.80	25.90	1.8	15,448	0.01%
2022/11/24	6	25.53	0.1	25.50	25.60	5.9	15,343	0.04%
2022/11/23	4	25.50	1	25.50	25.45	3	15,251	0.02%
2022/11/22	12	25.26	33.6	25.25	25.30	-21.6	15,217	-0.14%
2022/11/21	2.2	25.30	0	0.00	25.35	2.2	15,132	0.01%
2022/11/18	2	25.25	0	0.00	25.30	2	15,085	0.01%
2022/11/17	1	25.50	0	0.00	25.55	1	14,982	0.01%
2022/11/16	1.2	25.57	0	0.00	25.70	1.2	15,010	0.01%
2022/11/15	11.6	25.76	3	25.92	25.90	8.6	14,833	0.06%
2022/11/14	3	25.75	0	0.00	25.80	3	14,741	0.02%
2022/11/11	0	0.00	11	25.79	25.90	-11	14,501	-0.08%
2022/11/10	2.2	25.16	2	25.08	25.15	0.2	14,332	0.00%
2022/11/09	0	0.00	1	25.25	25.30	-1	14,352	-0.01%
2022/11/08	5	25.02	10	25.00	25.10	-5	14,290	-0.03%
2022/11/07	3.6	24.92	0	0.00	24.95	3.6	14,254	0.03%
2022/11/04	1	24.70	0	0.00	24.95	1	14,308	0.01%
2022/11/03	1	24.55	0	0.00	24.55	1	14,262	0.01%
2022/11/02	2.2	24.71	0	0.00	24.75	2.2	14,218	0.02%
2022/11/01	2	24.80	0	0.00	24.90	2	14,409	0.01%
2022/10/31	3	24.85	0	0.00	24.75	3	14,436	0.02%
2022/10/28	1	24.60	0	0.00	24.55	1	14,652	0.01%
2022/10/27	8.4	24.67	0	0.00	24.60	8.4	14,850	0.06%
2022/10/26	4	24.86	1.5	24.82	24.85	2.5	14,932	0.02%
2022/10/25	1.8	24.64	22.5	24.64	24.75	-20.7	14,979	-0.14%
2022/10/24	5.1	24.50	0	0.00	24.50	5.1	15,161	0.03%
2022/10/20	2	23.60	1	23.65	23.75	1	15,189	0.01%
2022/10/19	2.3	24.05	0	0.00	23.75	2.3	14,930	0.02%
2022/10/17	11	24.00	20.4	24.05	24.00	-9.4	14,972	-0.06%
2022/10/14	0	0.00	12.1	24.52	24.45	-12.1	14,912	-0.08%
2022/10/13	21.6	24.64	13	24.43	24.55	8.6	14,869	0.06%
2022/10/11	1.3	24.94	10.3	24.96	25.00	-9	14,633	-0.06%
2022/10/07	1	25.40	5	25.50	25.50	-4	14,359	-0.03%
2022/10/06	0	0.00	2	25.60	25.80	-2	14,317	-0.01%
2022/10/05	3	25.53	3	25.67	25.45	0	14,397	0.00%
2022/10/04	4.1	25.49	2	25.35	25.55	2.1	14,411	0.01%
2022/10/03	11.1	25.55	22	25.54	25.65	-11	14,232	-0.08%
2022/09/30	1	26.10	6	26.07	26.00	-5	14,164	-0.04%
2022/09/29	2.1	26.15	22.3	26.21	26.35	-20.2	14,154	-0.14%
2022/09/28	1	26.45	13	26.17	26.35	-12	14,075	-0.09%
2022/09/27	0.1	26.35	7	26.36	26.60	-6.9	13,907	-0.05%
2022/09/26	1	26.40	10	26.29	26.25	-9	13,928	-0.06%
2022/09/23	0	0.00	27.1	26.66	26.65	-27.1	14,030	-0.19%
2022/09/22	21	26.36	8	26.56	26.50	13	14,280	0.09%
2022/09/21	0	0.00	1	26.85	26.75	-1	14,397	-0.01%
2022/09/20	5	26.50	0	0.00	26.50	5	14,439	0.03%
2022/09/19	2	26.70	2	26.65	26.60	0	14,574	0.00%
2022/09/16	0.6	26.90	3	26.83	26.90	-2.5	14,830	-0.02%
2022/09/15	3	26.60	0	26.55	26.45	3	14,670	0.02%
2022/09/14	0.1	26.55	8	26.35	26.40	-7.9	14,859	-0.05%
2022/09/13	2	26.75	0	0.00	26.75	2	15,390	0.01%
2022/09/12	1	26.70	2	26.75	26.80	-1	15,786	-0.01%
2022/09/07	3.2	26.32	1	26.20	26.20	2.2	16,563	0.01%
2022/09/06	5	26.60	0	0.00	26.60	5	16,710	0.03%
2022/09/05	6	26.45	0	0.00	26.45	6	16,861	0.04%
2022/09/02	5.2	26.16	0	0.00	26.15	5.2	17,023	0.03%
2022/09/01	6.2	26.20	0	0.00	26.30	6.2	17,117	0.04%
2022/08/31	0.1	26.45	0	0.00	26.55	0.1	17,015	0.00%
2022/08/30	2	26.20	0	0.00	26.35	2	17,038	0.01%
2022/08/29	0.8	26.45	0	0.00	26.35	0.8	17,074	0.00%
2022/08/26	2	26.60	0	0.00	26.65	2	17,112	0.01%
2022/08/25	3	26.52	0	0.00	26.55	3	17,237	0.02%
2022/08/24	0.1	26.22	0	0.00	26.25	0.1	17,596	0.00%
2022/08/23	8.1	26.26	0	0.00	26.15	8.1	18,826	0.04%
2022/08/22	1.3	26.56	0	0.00	26.60	1.3	19,109	0.01%
2022/08/19	0.2	26.70	1	26.80	26.80	-0.8	19,335	0.00%
2022/08/18	10.2	26.70	0	0.00	26.80	10.2	19,534	0.05%
2022/08/16	1.1	26.50	0	0.00	26.55	1.1	19,947	0.01%
2022/08/15	0.3	26.60	1	26.55	26.60	-0.8	20,364	0.00%
2022/08/12	1.1	26.65	0	0.00	26.65	1.1	20,639	0.01%
2022/08/11	0	0.00	1	26.65	26.80	-1	20,912	0.00%
2022/08/10	2	26.23	10	26.20	26.30	-8	21,162	-0.04%
2022/08/08	1	25.40	0	0.00	25.45	1	21,340	0.00%
2022/08/05	1	25.60	1	25.65	25.65	0	21,289	0.00%
2022/08/04	21.5	25.45	11	25.50	25.55	10.5	21,507	0.05%
2022/08/03	5.1	26.89	44	26.85	26.95	-39	21,404	-0.18%
2022/08/02	5	26.91	0	0.00	26.95	5	21,427	0.02%
2022/08/01	12	27.03	16.6	27.04	27.00	-4.6	21,415	-0.02%
2022/07/29	0	0.00	81	26.75	27.00	-81	21,474	-0.38%
2022/07/28	11	26.50	16	26.66	26.75	-5	21,233	-0.02%
2022/07/27	4	26.25	0	0.00	26.35	4	21,094	0.02%
2022/07/26	1	25.95	1	25.95	25.90	0	20,974	0.00%
2022/07/25	1	25.90	3	26.05	26.00	-2	20,901	-0.01%
2022/07/22	2	25.55	0	0.00	25.75	2	21,003	0.01%
2022/07/20	26	25.31	2	25.38	25.00	24	21,046	0.11%
2022/07/19	3	25.12	0	0.00	25.05	3	21,077	0.01%
2022/07/18	25	24.82	6	24.91	25.05	19	21,225	0.09%
2022/07/15	49.1	24.79	0	0.00	24.70	49.1	21,225	0.23%
2022/07/14	39	25.17	0	0.00	25.20	39	21,294	0.18%
2022/07/13	2	25.33	20	25.20	25.30	-18	21,346	-0.08%
2022/07/12	24.1	24.54	0	0.00	24.50	24.1	21,402	0.11%
2022/07/08	1	25.50	0	0.00	25.50	1	21,700	0.00%
2022/07/07	12	25.37	34	25.25	25.55	-22	21,745	-0.10%
2022/07/06	5	25.65	0	0.00	25.60	5	21,680	0.02%
2022/07/05	0	0.00	1	26.10	25.95	-1	21,855	0.00%
2022/07/01	13.3	25.82	5	25.70	25.80	8.3	22,193	0.04%
2022/06/30	5	26.20	3	26.20	26.20	2	22,426	0.01%
2022/06/29	0	0.00	3	26.30	26.35	-3	22,269	-0.01%
2022/06/28	0	0.00	1	26.65	26.45	-1	22,321	0.00%
2022/06/27	0	0.00	1	26.50	26.45	-1	22,337	0.00%
2022/06/24	0	0.00	0.4	26.47	26.40	-0.4	22,154	0.00%
2022/06/23	8.7	26.20	0	0.00	26.25	8.7	21,934	0.04%
2022/06/22	0.7	26.40	2	26.45	26.30	-1.4	21,769	-0.01%
2022/06/21	1	26.45	17	26.49	26.40	-16	21,655	-0.07%
2022/06/20	0.2	25.90	0	0.00	25.80	0.2	21,249	0.00%
2022/06/17	23.1	25.94	0.4	26.00	25.85	22.7	20,924	0.11%
2022/06/16	1	26.40	0	0.00	26.40	1	20,568	0.00%
2022/06/14	2	26.18	0	0.00	26.50	2	20,708	0.01%
2022/06/13	1	25.95	1	26.35	26.20	0	20,681	0.00%
2022/06/10	5	26.34	0	0.00	26.20	5	20,562	0.02%
2022/06/06	1	26.10	0	0.00	26.35	1	20,684	0.00%
2022/06/02	5.2	26.35	0	0.00	26.40	5.2	20,909	0.03%
2022/06/01	36	26.61	2	27.03	26.50	34	21,246	0.16%
2022/05/30	0	0.00	8.8	26.69	26.95	-8.8	19,744	-0.04%
2022/05/27	0	0.00	4	26.55	26.55	-4	19,459	-0.02%
2022/05/26	0	0.00	0.9	26.25	26.25	-0.9	19,429	0.00%
2022/05/25	1	26.25	6.4	26.32	26.35	-5.4	19,678	-0.03%
2022/05/24	0.7	26.50	8	26.46	26.50	-7.3	19,804	-0.04%
2022/05/20	1	25.85	4	26.08	26.20	-3	19,291	-0.02%
2022/05/19	1	25.90	0	0.00	25.80	1	19,053	0.01%
2022/05/18	0	0.00	2	25.95	26.35	-2	18,812	-0.01%
2022/05/17	1	25.70	0	0.00	25.50	1	18,588	0.01%
2022/05/16	2	25.48	1	25.65	25.70	1	18,547	0.01%
2022/05/13	5.2	25.72	0.1	25.65	25.60	5.1	18,389	0.03%
2022/05/12	26.2	25.78	1	25.65	25.50	25.2	18,420	0.14%
2022/05/11	2	26.30	0	0.00	26.35	2	18,171	0.01%
2022/05/10	5	25.75	0	0.00	26.35	5	18,077	0.03%
2022/05/09	27	26.26	3.1	26.18	26.10	23.9	18,003	0.13%
2022/05/06	6	26.70	0	0.00	26.85	6	18,006	0.03%
2022/05/05	9.4	27.20	0	0.00	27.10	9.4	18,118	0.05%
2022/05/04	8	27.46	2.7	27.50	27.40	5.3	18,084	0.03%
2022/05/03	4	27.53	0	0.00	27.50	4	18,343	0.02%
2022/04/29	1	27.70	0	0.00	27.80	1	18,470	0.01%
2022/04/28	4	27.48	0	0.00	27.60	4	18,634	0.02%
2022/04/27	8	27.83	3	27.85	27.65	5	18,543	0.03%
2022/04/26	1	28.15	0	0.00	28.00	1	18,531	0.01%
2022/04/25	8.4	27.53	0	0.00	27.60	8.4	18,432	0.05%
2022/04/22	8	27.92	0	0.00	27.95	8	18,353	0.04%
2022/04/21	12.5	27.75	16	27.60	27.70	-3.6	18,387	-0.02%
2022/04/20	4.3	27.82	5	27.55	28.10	-0.7	18,500	0.00%
2022/04/19	6	27.82	2.8	27.98	27.75	3.2	18,465	0.02%
2022/04/18	24	27.65	10	27.60	27.80	14	18,595	0.08%
2022/04/15	2	28.40	10	28.50	28.40	-8	18,348	-0.04%
2022/04/14	16	28.74	8	28.86	28.60	8	18,334	0.04%
2022/04/13	0	0.00	10.2	29.50	29.55	-10.2	18,102	-0.06%
2022/04/12	1	29.45	3.4	29.51	29.60	-2.4	17,969	-0.01%
2022/04/11	2	29.80	2	29.50	29.65	0	17,812	0.00%
2022/04/08	22	29.41	33	29.26	29.50	-11	17,646	-0.06%
2022/04/07	5	29.38	11	29.34	29.10	-6	17,519	-0.03%
2022/04/06	0	0.00	4	29.25	29.75	-4	17,130	-0.02%
2022/04/01	41	28.40	5	28.50	28.50	36	16,701	0.22%
2022/03/31	30.5	28.40	0	0.00	28.45	30.5	16,554	0.18%
2022/03/30	0.1	27.90	1	27.90	28.00	-0.9	16,221	-0.01%
2022/03/28	0	0.00	5	27.55	27.80	-5	15,957	-0.03%
2022/03/25	20	27.55	2.5	27.70	27.75	17.5	15,883	0.11%
2022/03/24	0	0.00	1	27.55	27.60	-1	15,791	-0.01%
2022/03/23	1	27.50	0	0.00	27.50	1	15,821	0.01%
2022/03/21	5	27.10	0	0.00	27.00	5	15,565	0.03%
2022/03/18	6	26.72	6	27.08	27.00	0	15,517	0.00%
2022/03/17	16	26.55	15.1	26.65	26.55	0.9	15,079	0.01%
2022/03/16	2	26.15	5	26.30	26.30	-3	14,874	-0.02%
2022/03/15	2	25.78	0	0.00	25.90	2	14,711	0.01%
2022/03/11	0.1	25.60	1.1	25.60	25.60	-1	14,709	-0.01%
2022/03/10	1	25.75	2.9	25.73	25.75	-1.9	14,721	-0.01%
2022/03/09	2	25.13	0	0.00	25.10	2	14,629	0.01%
2022/03/08	18.1	25.11	2	25.10	25.05	16	14,503	0.11%
2022/03/07	19	25.34	2	25.35	25.50	17	14,280	0.12%
2022/03/04	0.7	25.95	0	0.00	26.00	0.7	14,549	0.00%
2022/03/02	1.1	26.05	2	26.10	26.25	-0.9	14,666	-0.01%
2022/03/01	0.7	26.05	10.6	25.77	26.10	-9.9	14,606	-0.07%
2022/02/25	14.7	25.55	21	25.40	25.70	-6.3	14,418	-0.04%
2022/02/24	4.8	25.84	0.7	25.90	25.85	4	13,978	0.03%
2022/02/23	1	26.20	0	0.00	26.25	1	13,716	0.01%
2022/02/22	6.1	26.03	0	0.00	26.20	6.1	13,725	0.04%
2022/02/18	11	26.40	0	0.00	26.35	11	13,812	0.08%
2022/02/17	10	26.60	0	26.50	26.60	10	13,849	0.07%
2022/02/16	10	26.40	1	26.40	26.35	9	13,860	0.06%
2022/02/15	0.1	26.30	0.1	26.40	26.20	0	13,890	0.00%
2022/02/14	0.7	26.25	6	26.25	26.40	-5.4	13,880	-0.04%
2022/02/11	1	26.45	0.1	26.55	26.55	0.9	13,718	0.01%
2022/02/10	0.1	26.40	1	26.60	26.60	-0.9	13,790	-0.01%
2022/02/09	0.7	26.35	1	26.50	26.55	-0.4	13,764	0.00%
2022/02/08	3.7	25.97	0	0.00	26.20	3.7	13,636	0.03%
2022/02/07	0.7	25.45	0	25.70	25.75	0.6	13,397	0.00%
2022/01/25	1.5	24.86	0	0.00	25.10	1.5	13,017	0.01%
2022/01/24	3	24.92	2.3	25.01	25.15	0.6	12,765	0.00%
2022/01/21	2.5	25.14	1.5	25.25	25.20	1	12,770	0.01%
2022/01/20	3	25.43	0.5	25.50	25.50	2.5	12,567	0.02%
2022/01/19	1	25.25	7	25.25	25.35	-6	12,445	-0.05%
2022/01/18	0	25.40	0.5	25.35	25.35	-0.4	12,468	0.00%
2022/01/17	6.6	25.28	0	0.00	25.35	6.6	12,371	0.05%
2022/01/14	0.2	25.50	3	25.47	25.50	-2.8	12,245	-0.02%
2022/01/13	3	25.70	18.1	25.78	25.80	-15.1	12,173	-0.12%
2022/01/12	11	25.45	5	25.45	25.55	6	11,969	0.05%
2022/01/11	1	25.30	0	0.00	25.45	1	11,936	0.01%
2022/01/10	1	25.00	24.1	24.95	25.10	-23.1	11,772	-0.20%
2022/01/07	0	0.00	3	24.95	25.00	-3	11,806	-0.03%
2022/01/06	15	24.68	0	0.00	24.80	15	11,623	0.13%
2022/01/04	1	24.35	8	24.46	24.50	-7	11,607	-0.06%
2022/01/03	3	24.47	0	0.00	24.40	3	11,606	0.03%
2021/12/30	0	0.00	3.6	24.56	24.50	-3.6	11,545	-0.03%
2021/12/29	0	0.00	2	24.48	24.55	-2	11,615	-0.02%
2021/12/28	0	0.00	4.1	24.30	24.35	-4.1	11,614	-0.04%
2021/12/27	1	24.20	0	0.00	24.25	1	11,573	0.01%
2021/12/24	0.7	24.20	5	24.15	24.20	-4.4	11,784	-0.04%
2021/12/22	0	0.00	10	24.15	24.10	-10	12,045	-0.08%
2021/12/21	0.7	24.00	15.5	23.95	24.10	-14.8	12,066	-0.12%
2021/12/20	0.7	24.14	0	0.00	23.95	0.7	12,072	0.01%
2021/12/17	0	0.00	1.1	24.15	24.15	-1.1	12,008	-0.01%
2021/12/16	1	23.90	0	0.00	23.95	1	11,898	0.01%
2021/12/15	0.1	23.95	0	0.00	23.90	0.1	12,243	0.00%
2021/12/14	0.1	23.95	6	23.86	23.90	-5.9	12,569	-0.05%
2021/12/13	3.4	24.28	4	24.23	24.10	-0.7	12,520	-0.01%
2021/12/10	10.1	24.05	3	24.10	24.10	7.1	12,483	0.06%
2021/12/09	2	23.95	0	0.00	24.00	2	12,461	0.02%
2021/12/08	2	23.98	7	24.00	24.00	-5	12,429	-0.04%
2021/12/07	0	23.75	2	24.00	24.00	-2	12,364	-0.02%
2021/12/06	5	23.75	2	23.75	23.80	3	12,355	0.02%
2021/12/03	0	23.75	6	23.75	23.75	-6	12,455	-0.05%
2021/12/02	0.1	23.50	0	0.00	23.70	0.1	12,452	0.00%
2021/12/01	1	23.35	1	23.60	23.60	0	12,410	0.00%
2021/11/30	1.3	23.28	0	0.00	23.10	1.3	12,353	0.01%
2021/11/29	12.9	23.37	3	23.32	23.30	9.9	11,718	0.08%
2021/11/26	5	23.50	0	0.00	23.50	5	11,677	0.04%
2021/11/25	0.8	23.70	0.1	23.77	23.80	0.7	11,846	0.01%
2021/11/24	3.9	23.63	0	0.00	23.70	3.9	11,964	0.03%
2021/11/23	7	23.55	0	0.00	23.60	7	12,109	0.06%
2021/11/19	1	23.90	0	0.00	23.75	1	12,989	0.01%
2021/11/18	10	24.00	10.8	23.90	24.00	-0.8	13,360	-0.01%
2021/11/17	1.1	23.65	23	23.72	23.85	-21.9	13,323	-0.16%
2021/11/16	2	23.53	0	0.00	23.60	2	13,402	0.01%
2021/11/15	1	23.40	2	23.43	23.50	-1	13,513	-0.01%
2021/11/12	0	0.00	3	23.28	23.40	-3	13,464	-0.02%
2021/11/11	0.9	23.10	0	23.15	23.15	0.8	13,651	0.01%
2021/11/10	0	0.00	4.6	23.06	23.10	-4.6	13,777	-0.03%
2021/11/09	0.7	23.00	3	22.97	23.05	-2.4	13,822	-0.02%
2021/11/08	1	22.95	0	0.00	23.00	1	13,749	0.01%
2021/11/05	1	22.90	0	0.00	23.00	1	13,791	0.01%
2021/11/04	2	22.90	1	22.90	22.95	1	13,743	0.01%
2021/11/03	1	22.90	0	22.95	22.95	1	13,836	0.01%
2021/11/02	2	22.85	1	22.90	22.95	1	13,927	0.01%
2021/11/01	1	22.90	0	0.00	22.85	1	13,985	0.01%
2021/10/29	1	22.90	1	22.90	22.90	0	13,998	0.00%
2021/10/28	0	0.00	5	22.80	22.90	-5	13,916	-0.04%
2021/10/26	0	0.00	1	22.80	22.90	-1	14,081	-0.01%
2021/10/25	1	22.75	1	22.75	22.80	0	13,961	0.00%
2021/10/22	0	0.00	22	22.75	22.80	-22	14,068	-0.16%
2021/10/21	0	0.00	1	22.80	22.80	-1	14,115	-0.01%
2021/10/20	0	0.00	1	22.70	22.80	-1	14,108	-0.01%
2021/10/19	0	0.00	12	22.79	22.80	-12	14,230	-0.08%
2021/10/18	0	0.00	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	0	0.00	0.6	22.50	22.40	-0.6	14,164	0.00%
2021/10/13	0	0.00	1.5	22.45	22.45	-1.5	14,276	-0.01%
2021/10/12	1	22.50	1	22.50	22.50	0	14,367	0.00%
2021/10/07	1	22.55	0	0.00	22.55	1	14,274	0.01%
2021/10/06	2.9	22.37	7	22.44	22.40	-4.1	14,279	-0.03%
2021/10/05	1.7	22.37	19.2	22.43	22.35	-17.5	14,240	-0.12%
2021/10/04	6.1	22.35	1	22.45	22.45	5.1	14,218	0.04%
2021/10/01	14.2	22.39	19	22.30	22.40	-4.8	14,208	-0.03%
2021/09/29	11	22.41	0	0.00	22.55	11	13,960	0.08%
2021/09/28	1	22.50	1	22.55	22.55	0	13,853	0.00%
2021/09/27	20	22.55	0	0.00	22.60	20	13,842	0.14%
2021/09/24	2	22.65	0	0.00	22.60	2	13,838	0.01%
2021/09/22	15	22.21	0	0.00	22.25	15	13,936	0.11%
2021/09/17	8	22.58	0	0.00	22.50	8	13,614	0.06%
2021/09/16	51.4	22.61	1	22.65	22.75	50.4	13,269	0.38%
2021/09/15	6	22.61	1	22.70	22.65	5	13,272	0.04%
2021/09/14	4	22.60	0	0.00	22.70	4	13,385	0.03%
2021/09/09	0.1	22.50	2	22.35	22.35	-1.9	13,836	-0.01%
2021/09/08	0.5	22.50	0	0.00	22.55	0.5	13,836	0.00%
2021/09/03	7	22.72	15	22.73	22.80	-8	13,838	-0.06%
2021/09/02	0	0.00	1	22.65	22.60	-1	13,843	-0.01%
2021/08/31	2	22.60	23	22.81	22.90	-21	13,706	-0.15%
2021/08/30	0	0.00	3	22.62	22.80	-3	13,469	-0.02%
2021/08/27	6.1	22.30	0	0.00	22.45	6.1	13,317	0.05%
2021/08/26	27.5	21.96	2	22.00	22.10	25.5	13,130	0.19%
2021/08/25	27	23.08	4	23.05	23.05	23	12,765	0.18%
2021/08/24	0	0.00	10	23.05	23.10	-10	12,247	-0.08%
2021/08/23	2	23.05	0	0.00	23.05	2	11,894	0.02%
2021/08/20	0.2	23.05	2.1	23.05	23.00	-1.9	11,824	-0.02%
2021/08/19	0	0.00	4	23.04	23.00	-4	12,066	-0.03%
2021/08/18	1	23.10	0	0.00	23.15	1	11,913	0.01%
2021/08/16	0.1	23.00	5	23.00	23.00	-5	11,648	-0.04%
2021/08/13	0.9	23.05	4	23.06	23.10	-3.2	11,574	-0.03%
2021/08/11	0	0.00	1	23.10	23.10	-1	11,655	-0.01%
2021/08/10	0	0.00	5	22.95	23.00	-5	11,701	-0.04%
2021/08/06	0	0.00	6	23.00	23.00	-6	12,215	-0.05%
2021/08/05	0.9	23.05	52.5	23.00	23.10	-51.6	12,567	-0.41%
2021/08/04	0	0.00	22	22.98	23.00	-22	13,387	-0.16%
2021/08/02	1	22.85	0	0.00	22.95	1	13,711	0.01%
2021/07/30	1	22.80	0	0.00	22.75	1	13,755	0.01%
2021/07/27	0	0.00	2	22.85	22.90	-2	14,110	-0.01%
2021/07/26	0	0.00	2	22.95	22.85	-2	14,583	-0.01%
2021/07/23	0	0.00	8	22.96	23.00	-8	14,578	-0.05%
2021/07/22	15	22.95	15	22.95	22.95	0	14,534	0.00%
2021/07/21	1.7	22.80	5.1	22.77	22.85	-3.4	14,517	-0.02%
2021/07/16	0.3	22.90	8.5	22.84	22.95	-8.2	14,780	-0.06%
2021/07/14	10	22.85	0	0.00	22.90	10	14,975	0.07%
2021/07/13	0	0.00	8	22.76	22.80	-8	15,143	-0.05%
2021/07/12	0	0.00	14	22.84	22.70	-14	15,188	-0.09%
2021/07/08	0	22.58	0	0.00	22.55	0	15,284	0.00%
2021/07/07	1	22.45	0	0.00	22.50	1	15,334	0.01%
2021/07/05	0	0.00	1	22.50	22.60	-1	15,468	-0.01%
2021/07/02	1	22.50	3	22.50	22.45	-2	15,504	-0.01%
2021/06/30	1	22.65	16	22.65	22.70	-15	15,659	-0.10%
2021/06/29	0	0.00	2.3	22.55	22.55	-2.3	15,697	-0.01%
2021/06/28	0	0.00	3.1	22.56	22.60	-3.1	15,821	-0.02%
2021/06/25	2	22.45	0	0.00	22.45	2	15,888	0.01%
2021/06/24	0	0.00	2	22.45	22.35	-2	16,016	-0.01%
2021/06/23	1	22.45	0	0.00	22.40	1	16,136	0.01%
2021/06/22	0.1	22.25	0	0.00	22.25	0.1	16,061	0.00%
2021/06/21	1	22.00	0.2	22.10	22.35	0.8	16,091	0.00%
2021/06/18	4	22.20	4	22.30	22.10	0	16,007	0.00%
2021/06/17	3	22.30	1	22.30	22.30	2	15,716	0.01%
2021/06/16	0	0.00	0.2	22.30	22.30	-0.2	16,117	0.00%
2021/06/11	0	22.10	3	22.05	22.20	-3	16,403	-0.02%
2021/06/09	1	22.05	6	22.10	22.10	-5	16,750	-0.03%
2021/06/07	3	22.12	1	22.15	22.10	2	17,111	0.01%
2021/06/04	0.1	22.20	19	22.18	22.25	-18.9	17,260	-0.11%
2021/06/03	3	22.23	1	22.25	22.25	2	17,736	0.01%
2021/06/02	5	22.30	3	22.30	22.30	2	17,919	0.01%
2021/06/01	5	22.10	0	0.00	22.20	5	17,974	0.03%
2021/05/31	0	0.00	1	22.00	22.00	-1	18,220	-0.01%
2021/05/28	6	21.76	0	0.00	21.85	6	18,356	0.03%
2021/05/27	2.1	21.60	0	0.00	21.70	2.1	18,689	0.01%
2021/05/25	2	21.65	0.8	21.80	21.75	1.2	18,950	0.01%
2021/05/24	2	21.50	0	0.00	21.50	2	18,997	0.01%
2021/05/20	4	21.49	1	21.50	21.55	3	19,338	0.02%
2021/05/18	5	21.60	0	0.00	21.65	5	19,349	0.03%
2021/05/17	8.1	21.15	3	21.05	21.10	5.1	19,591	0.03%
2021/05/14	8	21.57	6	21.61	21.70	2	19,253	0.01%
2021/05/13	15	21.47	2	21.15	21.45	13	19,039	0.07%
2021/05/12	75	21.51	10	21.74	21.50	65	18,657	0.35%
2021/05/11	11	22.49	0	0.00	22.40	11	17,762	0.06%
2021/05/10	2	22.75	89.3	22.70	22.80	-87.3	17,585	-0.50%
2021/05/06	5	22.25	9	22.43	22.35	-4	17,811	-0.02%
2021/05/04	9	22.10	2	22.33	22.25	7	17,799	0.04%
2021/05/03	7.1	22.36	0	0.00	22.40	7.1	17,488	0.04%
2021/04/29	1	22.90	8	22.90	22.90	-7	17,233	-0.04%
2021/04/28	0.2	22.90	5	22.95	23.00	-4.8	17,252	-0.03%
2021/04/27	2	22.93	4	22.95	22.95	-2	17,516	-0.01%
2021/04/26	6	22.85	17	22.93	23.00	-11	17,539	-0.06%
2021/04/23	1	22.70	1	22.80	22.75	0	17,481	0.00%
2021/04/22	1	22.85	1	23.00	22.90	0	17,542	0.00%
2021/04/21	4	22.93	0	0.00	22.90	4	17,411	0.02%
2021/04/20	1.1	22.85	8.1	22.95	22.90	-7	17,307	-0.04%
2021/04/19	15	22.70	15	22.90	23.00	0	17,248	0.00%
2021/04/16	0	0.00	2	22.65	22.70	-2	17,151	-0.01%
2021/04/15	0	0.00	30.4	22.40	22.50	-30.4	17,364	-0.18%
2021/04/13	0	0.00	2	22.23	22.25	-2	17,373	-0.01%
2021/04/12	0	0.00	1.7	22.09	22.15	-1.7	17,373	-0.01%
2021/04/09	0	0.00	1.1	22.11	22.10	-1.1	17,436	-0.01%
2021/04/08	0	0.00	2	22.10	22.10	-2	17,463	-0.01%
2021/04/07	4	22.15	75	22.13	22.20	-71	17,684	-0.40%
2021/04/06	2	22.05	126	22.08	22.10	-124	17,678	-0.70%	大賣/鉅額交易
2021/04/01	5.4	22.09	36	22.10	22.05	-30.6	17,607	-0.17%
2021/03/31	1	22.20	0	0.00	22.20	1	17,499	0.01%
2021/03/30	2	22.13	2	22.27	22.25	0	17,349	0.00%
2021/03/29	3	22.20	1	22.20	22.20	2	17,225	0.01%
2021/03/26	2	22.05	0	0.00	22.05	2	17,110	0.01%
2021/03/25	5	21.98	5	22.00	22.05	0	16,997	0.00%
2021/03/24	5	21.90	1.7	21.90	21.90	3.3	17,042	0.02%
2021/03/23	4	21.80	0	0.00	21.85	4	17,006	0.02%
2021/03/22	2	21.85	0	0.00	21.85	2	17,098	0.01%
2021/03/19	10	21.61	1	21.90	21.50	9	17,165	0.05%
2021/03/18	1	21.90	0	0.00	21.95	1	16,788	0.01%
2021/03/17	4	21.89	11	21.83	21.90	-7	16,831	-0.04%
2021/03/16	0	0.00	15	22.11	22.15	-15	16,770	-0.09%
2021/03/15	1	21.90	12	21.94	21.95	-11	17,043	-0.06%
2021/03/12	8.5	21.54	2.1	21.47	21.75	6.4	17,330	0.04%
2021/03/11	12	21.74	8.8	21.71	21.60	3.2	17,493	0.02%
2021/03/10	11	21.60	0	0.00	21.60	11	17,361	0.06%
2021/03/09	22	21.50	25	21.52	21.50	-3	17,252	-0.02%
2021/03/08	1	21.05	1	21.05	21.10	0	16,883	0.00%
2021/03/04	1	21.05	0	0.00	21.05	1	17,400	0.01%
2021/03/03	2	21.30	0	0.00	21.25	2	17,280	0.01%
2021/03/02	2	21.25	36	21.28	21.15	-34	17,097	-0.20%
2021/02/26	12.6	20.87	0	0.00	20.85	12.6	16,741	0.08%
2021/02/25	0	0.00	13.1	21.33	21.35	-13.1	16,235	-0.08%
2021/02/24	5	21.30	19.2	21.16	21.10	-14.2	16,143	-0.09%
2021/02/23	12.2	20.95	0	0.00	21.10	12.2	16,111	0.08%
2021/02/22	5	20.90	0	0.00	20.80	5	15,976	0.03%
2021/02/19	0	0.00	0.9	20.95	20.90	-0.9	16,074	-0.01%
2021/02/18	0	0.00	6.5	20.89	20.85	-6.5	16,145	-0.04%
2021/02/17	6	20.70	2	20.75	20.80	4	16,250	0.02%
2021/02/05	0	0.00	5.8	20.61	20.60	-5.8	15,959	-0.04%
2021/02/04	0	0.00	0	20.50	20.40	0	16,049	0.00%
2021/02/03	0	0.00	1	20.45	20.40	-1	16,418	-0.01%
2021/02/02	5	20.50	1	20.50	20.40	4	16,717	0.02%
2021/01/29	22.3	20.24	0	0.00	20.20	22.3	16,838	0.13%
2021/01/28	11.2	20.34	1	20.40	20.35	10.2	16,605	0.06%
2021/01/27	2	20.40	0	0.00	20.40	2	16,491	0.01%
2021/01/26	13	20.50	0	0.00	20.45	13	16,490	0.08%
2021/01/25	1	20.60	0	0.00	20.70	1	16,461	0.01%
2021/01/22	14	20.42	0	0.00	20.40	14	16,638	0.08%
2021/01/21	3	20.60	0	0.00	20.50	3	16,522	0.02%
2021/01/20	14	20.63	0	20.80	20.50	14	16,491	0.08%
2021/01/19	1	20.90	2.2	20.90	20.90	-1.2	16,147	-0.01%
2021/01/18	3	20.87	0	0.00	20.95	3	16,144	0.02%
2021/01/15	17	21.19	14	21.25	21.05	3	16,036	0.02%
2021/01/14	1	21.25	8.2	21.25	21.30	-7.2	16,029	-0.05%
2021/01/13	10	21.30	0	0.00	21.25	10	16,070	0.06%
2021/01/12	2	21.25	0	0.00	21.30	2	16,086	0.01%
2021/01/11	1	21.40	2	21.35	21.50	-1	16,130	-0.01%
2021/01/08	0	0.00	9	21.48	21.50	-9	16,091	-0.06%
2021/01/07	1	21.20	0	0.00	21.25	1	15,881	0.01%
2021/01/06	12	21.06	15	21.07	21.00	-3	15,806	-0.02%
2021/01/05	4	21.10	0.9	21.15	21.25	3.1	15,685	0.02%
2021/01/04	5	21.20	0	0.00	21.10	5	15,707	0.03%
2020/12/31	6	21.24	0	0.00	21.35	6	15,600	0.04%
2020/12/30	7	21.11	12	21.18	21.35	-5	15,531	-0.03%
2020/12/29	6	20.81	0.3	20.82	20.90	5.7	15,347	0.04%
2020/12/28	1	20.75	0.7	20.76	20.80	0.3	15,271	0.00%
2020/12/25	5	20.75	2	20.75	20.80	3	15,315	0.02%
2020/12/22	10	20.75	0	0.00	20.70	10	15,733	0.06%
2020/12/18	0	0.00	26	20.70	20.75	-26	16,333	-0.16%
2020/12/17	3	20.65	12	20.65	20.70	-9	16,399	-0.05%
2020/12/16	5	20.70	7.8	20.71	20.75	-2.8	16,431	-0.02%
2020/12/15	32	20.57	0	0.00	20.60	32	16,446	0.19%
2020/12/14	17.3	20.74	1	20.85	20.65	16.3	16,425	0.10%
2020/12/11	4	20.75	1	20.80	20.85	3	16,384	0.02%
2020/12/10	3	20.50	6.1	20.56	20.60	-3.1	16,209	-0.02%
2020/12/09	36.7	20.49	22	20.45	20.60	14.7	15,936	0.09%
2020/12/08	32	20.87	4	20.75	20.85	28	15,427	0.18%
2020/12/07	4.7	21.25	0.1	21.30	21.30	4.6	15,022	0.03%
2020/12/04	1	21.30	10	21.35	21.35	-9	14,919	-0.06%
2020/12/01	3.1	21.25	0	0.00	21.40	3.1	15,101	0.02%
2020/11/30	11.2	21.29	7.1	21.30	21.30	4.1	15,230	0.03%
2020/11/27	2	21.40	44.2	21.40	21.40	-42.2	14,897	-0.28%
2020/11/26	0	0.00	2.1	21.45	21.50	-2.1	14,990	-0.01%
2020/11/24	14	21.47	11.6	21.52	21.50	2.4	15,346	0.02%
2020/11/23	2	21.55	2.1	21.60	21.60	-0.1	15,409	0.00%
2020/11/20	0	0.00	10	21.65	21.60	-10	15,382	-0.07%
2020/11/19	10.3	21.65	0	0.00	21.70	10.3	15,365	0.07%
2020/11/18	1	21.75	2	21.70	21.80	-1	15,276	-0.01%
2020/11/17	3	21.60	1	21.55	21.65	2	15,116	0.01%
2020/11/12	3	21.43	9	21.35	21.40	-6	15,490	-0.04%
2020/11/11	1.4	21.60	5.1	21.68	21.75	-3.8	15,461	-0.02%
2020/11/10	0	0.00	1.1	21.40	21.45	-1.1	15,358	-0.01%
2020/11/09	4	20.93	10	21.06	21.05	-6	15,268	-0.04%
2020/11/06	1	20.75	1	20.80	20.90	0	15,375	0.00%
2020/11/05	2	20.65	2	20.68	20.80	0	15,553	0.00%
2020/11/04	1	20.45	0	0.00	20.50	1	15,732	0.01%
2020/11/03	1	20.55	1	20.45	20.60	0	17,096	0.00%
2020/11/02	0	0.00	0	20.50	20.45	0	17,755	0.00%
2020/10/30	10	20.08	0	0.00	20.05	10	18,137	0.06%
2020/10/29	7	20.16	10	20.20	20.15	-3	18,163	-0.02%
2020/10/28	31	20.25	3.1	20.30	20.30	27.9	18,424	0.15%
2020/10/27	20.9	20.27	0	0.00	20.40	20.9	18,600	0.11%
2020/10/26	2	20.35	0	0.00	20.40	2	19,031	0.01%
2020/10/23	20	20.20	0	0.00	20.30	20	19,443	0.10%
2020/10/22	0	0.00	6	20.28	20.40	-6	19,734	-0.03%
2020/10/21	5	20.20	1	20.20	20.20	4	19,868	0.02%
2020/10/20	7	20.24	0	0.00	20.25	7	19,924	0.04%
2020/10/16	1.1	20.45	4.5	20.49	20.30	-3.3	20,192	-0.02%
2020/10/15	9	20.42	0	0.00	20.45	9	20,375	0.04%
2020/10/14	0.2	20.70	0	0.00	20.60	0.2	20,450	0.00%
2020/10/13	1	20.60	0	0.00	20.65	1	20,613	0.00%
2020/10/12	2	20.70	0	0.00	20.75	2	20,746	0.01%
2020/10/08	1	20.75	0	0.00	20.80	1	20,795	0.00%
2020/10/07	0	0.00	15	20.75	20.70	-15	20,850	-0.07%
2020/10/06	1	20.80	0	0.00	20.85	1	21,024	0.00%
2020/10/05	6	20.64	0	0.00	20.65	6	21,185	0.03%
2020/09/30	4	20.63	0	0.00	20.55	4	21,281	0.02%
2020/09/29	2	20.60	2	20.65	20.60	0	21,381	0.00%
2020/09/28	1	20.50	4	20.50	20.60	-3	21,493	-0.01%
2020/09/25	2	20.30	2	20.30	20.15	0	21,576	0.00%
2020/09/24	35.7	19.94	2	19.95	19.90	33.7	21,593	0.16%
2020/09/23	22.9	20.26	0	0.00	20.20	22.9	21,306	0.11%
2020/09/22	15	20.48	3.1	20.50	20.45	11.9	21,229	0.06%
2020/09/21	6.4	20.78	0	0.00	20.70	6.4	21,153	0.03%
2020/09/18	2	20.80	1	20.90	20.90	1	21,191	0.00%
2020/09/17	8.1	20.87	206	20.85	20.85	-197.9	21,134	-0.94%	大賣/鉅額交易
2020/09/16	0	0.00	0.4	21.10	21.05	-0.4	21,189	0.00%
2020/09/15	10	20.90	0	0.00	21.00	10	21,158	0.05%
2020/09/11	2	20.88	0	0.00	20.90	2	21,704	0.01%
2020/09/10	5	20.80	0	0.00	20.90	5	21,867	0.02%
2020/09/09	10.7	20.74	5	20.80	20.90	5.7	22,015	0.03%
2020/09/08	5	20.82	2	20.95	20.95	3	22,113	0.01%
2020/09/07	1.1	20.72	8	20.90	20.85	-6.9	22,380	-0.03%
2020/09/04	23.9	20.72	0.2	20.80	20.70	23.6	22,636	0.10%
2020/09/03	10	20.80	1	20.85	20.90	9	22,626	0.04%
2020/09/02	44.3	20.94	0	0.00	20.95	44.3	22,613	0.20%
2020/09/01	2	21.20	1.5	21.20	21.15	0.5	22,376	0.00%
2020/08/31	8	21.36	0	0.00	21.25	8	22,326	0.04%
2020/08/28	2	21.40	0	0.00	21.40	2	22,284	0.01%
2020/08/27	12	21.33	0	21.40	21.25	12	22,554	0.05%
2020/08/26	0	0.00	3	21.30	21.40	-3	22,568	-0.01%
2020/08/25	5	21.42	9	21.40	21.40	-4	22,686	-0.02%
2020/08/24	31	21.42	0	0.00	21.35	31	23,389	0.13%
2020/08/21	0	0.00	1	21.55	21.55	-1	23,510	0.00%
2020/08/20	40	21.43	30	21.38	21.35	10	23,586	0.04%
2020/08/19	10	21.90	0	0.00	21.80	10	23,248	0.04%
2020/08/18	4	21.75	0	0.00	21.85	4	23,146	0.02%
2020/08/14	19	21.68	0	0.00	21.65	19	23,106	0.08%
2020/08/13	5	21.85	10	21.80	21.85	-5	22,898	-0.02%
2020/08/12	5	21.80	8	21.73	21.80	-3	22,848	-0.01%
2020/08/11	20	21.98	0	0.00	21.90	20	22,657	0.09%
2020/08/10	3	22.08	0	0.00	22.05	3	22,512	0.01%
2020/08/07	40.3	22.06	0	0.00	22.05	40.3	22,375	0.18%
2020/08/06	24	23.83	0	0.00	23.90	24	21,100	0.11%
2020/08/05	2	23.70	7	23.70	23.70	-5	20,604	-0.02%
2020/08/04	1	23.40	0	0.00	23.45	1	20,273	0.00%
2020/08/03	12	23.46	0	0.00	23.35	12	20,124	0.06%
2020/07/31	7	23.69	0	0.00	23.60	7	19,865	0.04%
2020/07/30	28	23.70	23	23.61	23.80	5	19,824	0.03%
2020/07/29	6	23.57	0	0.00	23.55	6	19,509	0.03%
2020/07/28	5	23.20	3	23.08	23.15	2	19,384	0.01%
2020/07/27	1	23.00	0	0.00	23.00	1	19,502	0.01%
2020/07/24	1	23.30	0	0.00	23.25	1	19,610	0.01%
2020/07/23	0	0.00	2	23.50	23.40	-2	19,689	-0.01%
2020/07/22	0.4	23.40	1	23.40	23.50	-0.6	19,983	0.00%
2020/07/20	102	23.10	3	23.15	23.10	99	20,291	0.49%	大買/
2020/07/17	102	23.15	0	0.00	23.10	102	20,389	0.50%	大買/鉅額交易
2020/07/16	0	0.00	3	23.12	23.00	-3	20,541	-0.01%
2020/07/15	0	0.00	3	23.00	23.10	-3	20,460	-0.01%
2020/07/14	4	23.00	5	23.05	22.95	-1	20,634	0.00%
2020/07/10	5	22.90	3	23.00	23.00	2	20,880	0.01%
2020/07/08	10	23.20	0	0.00	23.15	10	21,036	0.05%
2020/07/07	0	0.00	1	23.10	23.20	-1	21,085	0.00%
2020/07/06	1	23.15	1	23.20	23.25	0	21,036	0.00%
2020/06/29	1	22.60	1	22.60	22.65	0	21,241	0.00%
2020/06/24	1	22.70	25	22.74	22.70	-24	21,403	-0.11%
2020/06/23	20.6	22.75	8	22.66	22.75	12.6	21,747	0.06%
2020/06/22	0	0.00	1	22.60	22.65	-1	21,869	0.00%
2020/06/19	21	22.60	0	0.00	22.50	21	22,331	0.09%
2020/06/18	23	22.64	0	0.00	22.60	23	22,537	0.10%
2020/06/17	2	22.70	0.2	22.85	22.80	1.8	22,695	0.01%
2020/06/16	12	22.84	15	22.95	22.75	-3	23,541	-0.01%
2020/06/15	7	22.69	0	0.00	22.60	7	24,996	0.03%
2020/06/12	16	22.51	0	0.00	22.85	16	25,738	0.06%
2020/06/11	3	23.12	0	0.00	23.00	3	26,333	0.01%
2020/06/10	0	0.00	4	23.43	23.50	-4	26,541	-0.02%
2020/06/09	6	23.10	85	23.10	23.10	-79	27,478	-0.29%
2020/06/08	5.2	23.20	0	0.00	23.20	5.2	28,057	0.02%
2020/06/05	0.2	23.15	21	23.15	23.15	-20.8	28,075	-0.07%
2020/06/04	0	0.00	1	23.30	23.15	-1	28,505	0.00%
2020/06/03	7	23.11	2	23.15	23.20	5	28,829	0.02%
2020/06/01	1	23.00	10	23.05	22.95	-9	28,723	-0.03%
2020/05/29	21	22.35	4	22.43	22.85	17	28,679	0.06%
2020/05/28	10	22.50	15	22.60	22.50	-5	28,147	-0.02%
2020/05/27	0.2	22.60	1	22.50	22.60	-0.9	28,477	0.00%
2020/05/26	0	0.00	3	22.30	22.30	-3	28,564	-0.01%
2020/05/25	15	22.05	3.1	21.91	22.10	11.9	28,663	0.04%
2020/05/22	8	22.09	0	0.00	21.95	8	28,784	0.03%
2020/05/21	0.1	22.20	1.6	22.14	22.20	-1.5	28,738	-0.01%
2020/05/20	3	22.07	15	22.05	22.10	-12	28,722	-0.04%
2020/05/19	0	0.00	48	22.08	22.10	-48	28,825	-0.17%
2020/05/18	0	0.00	20	21.80	21.80	-20	28,773	-0.07%
2020/05/15	7.2	21.92	1	21.90	21.80	6.2	28,813	0.02%
2020/05/14	16	21.85	0	22.00	21.90	16	28,788	0.06%
2020/05/12	5	21.90	22	22.00	21.95	-17	28,629	-0.06%
2020/05/11	2	22.03	0	0.00	22.00	2	28,507	0.01%
2020/05/08	12	21.81	65	21.89	21.75	-53	28,415	-0.19%
2020/05/07	1	21.80	0	0.00	21.75	1	28,399	0.00%
2020/05/05	17	21.95	0	0.00	21.80	17	28,213	0.06%
2020/05/04	15	21.43	0	0.00	21.65	15	28,264	0.05%
2020/04/30	21	22.17	11	22.20	22.05	10	28,054	0.04%
2020/04/29	21	21.41	3	21.65	21.65	18	27,876	0.06%
2020/04/28	11	21.25	0	0.00	21.30	11	27,816	0.04%
2020/04/27	2	20.95	16	20.99	21.00	-14	28,550	-0.05%
2020/04/24	34	20.52	1	20.60	20.60	33	28,270	0.12%
2020/04/23	1	20.00	0	0.00	19.95	1	27,791	0.00%
2020/04/22	7	19.92	0	0.00	19.95	7	27,573	0.03%
2020/04/21	29	20.33	0	0.00	20.10	29	27,350	0.11%
2020/04/20	2	20.85	0	0.00	20.85	2	27,149	0.01%
2020/04/17	5	21.15	8	21.30	21.00	-3	27,172	-0.01%
2020/04/16	2	20.90	5	21.00	21.10	-3	26,963	-0.01%
2020/04/15	6.5	21.15	5	21.11	21.20	1.5	26,808	0.01%
2020/04/14	0	0.00	10	20.76	21.00	-10	26,794	-0.04%
2020/04/13	4	20.28	0	0.00	20.35	4	26,476	0.02%
2020/04/10	0	0.00	5.4	20.58	20.60	-5.4	26,350	-0.02%
2020/04/09	21	20.07	2	20.05	20.15	19	26,141	0.07%
2020/04/08	0	0.00	2	20.00	19.95	-2	26,046	-0.01%
2020/04/07	0	0.00	19	19.78	19.75	-19	25,842	-0.07%
2020/04/06	7	19.43	2	19.60	19.50	5	25,612	0.02%
2020/04/01	40	19.55	0	0.00	19.50	40	25,371	0.16%
2020/03/31	19	19.65	3	19.65	19.65	16	25,177	0.06%
2020/03/30	5	19.65	5	19.65	19.60	0	24,766	0.00%
2020/03/27	5	19.89	39	19.83	19.85	-34	24,421	-0.14%
2020/03/26	1	19.45	5	19.45	19.45	-4	23,970	-0.02%
2020/03/25	8	19.49	11.1	19.41	19.50	-3.1	23,915	-0.01%
2020/03/24	3	18.85	22	18.82	18.60	-19	23,630	-0.08%
2020/03/23	26	17.90	6	17.88	17.95	20	23,369	0.09%
2020/03/20	27	18.35	21	18.31	18.65	6	23,198	0.03%
2020/03/19	52	17.67	13	17.57	17.25	39	22,229	0.18%
2020/03/18	30.2	19.13	2	19.10	19.05	28.2	20,736	0.14%
2020/03/17	47.4	19.46	2.2	19.50	19.45	45.2	19,882	0.23%
2020/03/16	40	20.34	0.2	20.30	20.10	39.8	18,962	0.21%
2020/03/13	24	20.31	3	20.33	21.15	21	18,356	0.11%
2020/03/12	49	21.87	11.1	21.87	21.80	37.9	17,142	0.22%
2020/03/11	4	22.60	3.5	22.61	22.65	0.5	16,380	0.00%
2020/03/10	24	22.33	1	22.50	22.60	23	16,170	0.14%
2020/03/09	14	22.70	21	22.67	22.70	-7	15,642	-0.04%
2020/03/06	4	23.26	0	0.00	23.25	4	15,037	0.03%
2020/03/02	46	23.30	5	23.26	23.20	41	14,264	0.29%
2020/02/27	2	23.70	0	0.00	23.70	2	14,559	0.01%
2020/02/26	1	23.80	0	0.00	23.90	1	14,324	0.01%
2020/02/25	7	23.96	0	0.00	24.00	7	14,066	0.05%
2020/02/24	13	24.10	2	24.10	24.10	11	13,918	0.08%
2020/02/21	1	24.65	0	0.00	24.40	1	13,810	0.01%
2020/02/20	1	24.70	10	24.70	24.50	-9	13,714	-0.07%
2020/02/19	0.5	24.60	41	24.54	24.60	-40.5	13,555	-0.30%
2020/02/18	5	24.35	10	24.25	24.40	-5	13,428	-0.04%
2020/02/14	0	0.00	1	24.05	24.10	-1	13,343	-0.01%
2020/02/11	5	24.05	0	0.00	24.10	5	13,312	0.04%
2020/02/10	1	23.90	0	0.00	24.05	1	13,321	0.01%
2020/02/06	0	0.00	8	24.00	24.15	-8	13,448	-0.06%
2020/02/05	5	23.60	5	23.90	23.80	0	13,457	0.00%
2020/02/04	11	23.47	0	0.00	23.55	11	13,309	0.08%
2020/02/03	2	23.05	5	23.05	23.45	-3	13,336	-0.02%
2020/01/31	13	23.62	0	0.00	23.60	13	13,143	0.10%
2020/01/30	30.1	23.62	3	23.45	23.50	27.1	12,848	0.21%
2020/01/20	0	0.00	27	24.54	24.55	-27	11,839	-0.23%
2020/01/17	0	0.00	4	24.14	24.35	-4	11,632	-0.03%
2020/01/15	0	0.00	1	23.95	24.00	-1	11,652	-0.01%
2020/01/14	0	0.00	3	23.98	24.00	-3	11,648	-0.03%
2020/01/13	1	23.65	0	0.00	23.90	1	11,468	0.01%
2020/01/10	0	0.00	2	23.58	23.60	-2	11,338	-0.02%
2020/01/08	7	23.27	0	23.35	23.25	7	11,153	0.06%
2020/01/07	2	23.58	0	0.00	23.55	2	10,817	0.02%
2020/01/06	2	23.70	0	0.00	23.70	2	10,787	0.02%
2020/01/03	2	23.80	0	0.00	23.85	2	10,770	0.02%
2020/01/02	1	23.75	0	0.00	23.70	1	10,775	0.01%
2019/12/30	0	0.00	2	23.90	23.95	-2	10,638	-0.02%
2019/12/25	0	0.00	10	23.80	23.85	-10	10,913	-0.09%
2019/12/20	0	0.00	0	23.90	23.90	0	11,508	0.00%
2019/12/19	0	0.00	3	24.00	24.00	-3	11,463	-0.03%
2019/12/18	0.2	23.80	2	23.80	23.90	-1.8	11,314	-0.02%
2019/12/17	0.2	23.45	7	23.47	23.60	-6.8	11,273	-0.06%
2019/12/13	1	23.25	4	23.18	23.30	-3	11,039	-0.03%
2019/12/12	0	0.00	6	23.00	23.10	-6	10,927	-0.05%
2019/12/11	1	22.95	0	0.00	22.95	1	10,866	0.01%
2019/12/06	1	22.85	0.6	22.95	22.95	0.4	11,363	0.00%
2019/12/03	0	0.00	0.6	23.00	23.00	-0.6	11,580	-0.01%
2019/11/27	0	0.00	4	23.00	23.00	-4	11,783	-0.03%
2019/11/26	0	0.00	15	22.95	23.00	-15	11,788	-0.13%
2019/11/25	1	22.85	0	0.00	22.80	1	10,965	0.01%
2019/11/22	0	0.00	1	22.80	22.90	-1	11,170	-0.01%
2019/11/20	1	22.80	0	0.00	22.90	1	11,233	0.01%
2019/11/19	6	22.73	0	0.00	22.90	6	11,302	0.05%
2019/11/15	10	22.60	0	0.00	22.60	10	11,356	0.09%
2019/11/13	0	0.00	15	22.65	22.60	-15	11,539	-0.13%
2019/11/12	0	0.00	10	22.80	22.80	-10	11,527	-0.09%
2019/11/11	0	0.00	2	22.80	22.80	-2	11,606	-0.02%
2019/11/08	10	22.75	5.1	22.79	22.80	4.9	11,848	0.04%
2019/11/07	0	0.00	0.1	22.80	22.75	-0.1	12,405	0.00%
2019/11/05	3	22.60	0	0.00	22.75	3	12,933	0.02%
2019/11/04	0.6	22.70	5	22.66	22.70	-4.4	13,020	-0.03%
2019/11/01	0	0.00	0	22.50	22.50	0	13,185	0.00%
2019/10/30	2	22.28	1	22.30	22.35	1	13,344	0.01%
2019/10/29	0	0.00	0	22.35	22.30	0	13,517	0.00%
2019/10/25	1	22.15	0	0.00	22.30	1	13,741	0.01%
2019/10/23	6	22.01	0	0.00	22.00	6	13,820	0.04%
2019/10/21	0	0.00	2	22.15	22.20	-2	13,680	-0.01%
2019/10/18	1	22.05	0	0.00	22.05	1	13,716	0.01%
2019/10/16	0	0.00	1	22.10	22.10	-1	13,738	-0.01%
2019/10/15	0	0.00	2	22.00	22.05	-2	13,859	-0.01%
2019/10/09	3	21.95	0	0.00	21.85	3	13,990	0.02%
2019/10/08	1	22.00	8	21.95	22.10	-7	13,947	-0.05%
2019/10/07	1	21.95	0	0.00	21.90	1	13,985	0.01%
2019/10/04	2	21.90	0	0.00	22.00	2	14,101	0.01%
2019/10/03	2	21.85	0	0.00	21.80	2	14,166	0.01%
2019/10/02	1	22.00	10	22.10	21.95	-9	14,160	-0.06%
2019/09/27	1	21.85	0	0.00	21.80	1	13,955	0.01%
2019/09/26	1	21.95	0	0.00	21.95	1	13,866	0.01%
2019/09/25	16	21.93	2	22.05	22.10	14	13,860	0.10%
2019/09/23	6	22.46	6	22.15	22.20	0	13,511	0.00%
2019/09/18	5	22.20	1.1	22.26	22.25	3.9	13,475	0.03%
2019/09/17	5	22.20	2	22.05	22.20	3	13,455	0.02%
2019/09/16	4	22.10	1	22.05	22.10	3	13,651	0.02%
2019/09/12	1	22.10	0	0.00	22.00	1	13,649	0.01%
2019/09/11	3	22.00	1	22.00	22.00	2	13,909	0.01%
2019/09/10	0	0.00	15	21.85	22.00	-15	13,768	-0.11%
2019/09/09	0	0.00	13	21.55	21.65	-13	13,534	-0.10%
2019/09/06	6	21.53	5	21.55	21.55	1	13,409	0.01%
2019/09/04	2	21.28	0	0.00	21.45	2	13,652	0.01%
2019/09/03	2	21.35	1	21.40	21.35	1	13,704	0.01%
2019/08/30	2	21.40	0	0.00	21.50	2	14,109	0.01%
2019/08/29	4	21.23	46	21.27	21.20	-42	14,016	-0.30%
2019/08/27	3	21.10	0	0.00	21.25	3	14,236	0.02%
2019/08/26	4	21.20	0	0.00	21.20	4	14,353	0.03%
2019/08/23	4	21.44	0	0.00	21.45	4	14,436	0.03%
2019/08/22	1	21.30	2	21.25	21.35	-1	14,497	-0.01%
2019/08/21	2	21.15	0	0.00	21.15	2	14,802	0.01%
2019/08/20	4	21.30	0	0.00	21.30	4	14,756	0.03%
2019/08/19	0	0.00	3	21.40	21.35	-3	14,771	-0.02%
2019/08/16	2	21.33	0	0.00	21.25	2	14,775	0.01%
2019/08/15	1	21.05	3	21.17	21.15	-2	14,743	-0.01%
2019/08/14	14	21.24	0	0.00	21.20	14	14,896	0.09%
2019/08/13	11	21.23	0	0.00	21.15	11	14,958	0.07%
2019/08/12	31	21.53	1	21.45	21.55	30	14,659	0.20%
2019/08/08	2	22.75	0.1	22.80	22.80	1.9	14,130	0.01%
2019/08/07	10	22.70	45	22.72	22.70	-35	13,781	-0.25%
2019/08/06	10	22.77	0	0.00	22.80	10	13,633	0.07%
2019/08/05	3	22.93	43	22.93	23.00	-40	13,534	-0.30%
2019/08/02	6	22.90	20	22.85	22.95	-14	13,376	-0.10%
2019/08/01	7	23.16	40	23.13	23.10	-33	13,283	-0.25%
2019/07/31	0	0.00	20	23.25	23.40	-20	13,181	-0.15%
2019/07/29	1	23.15	1	23.10	23.10	0	12,951	0.00%
2019/07/26	10	23.10	0	0.00	23.10	10	13,022	0.08%
2019/07/23	0	0.00	2	23.10	23.10	-2	13,579	-0.01%
2019/07/18	5	23.00	0	0.00	23.05	5	13,691	0.04%
2019/07/11	1	22.95	0	0.00	22.90	1	13,821	0.01%
2019/07/10	0	0.00	1	22.85	22.85	-1	13,815	-0.01%
2019/07/08	2	22.73	0	0.00	22.75	2	13,857	0.01%
2019/07/05	1	22.70	0	0.00	22.85	1	13,944	0.01%
2019/07/03	0	0.00	1	22.75	22.75	-1	14,147	-0.01%
2019/07/02	2	22.65	0	0.00	22.80	2	14,214	0.01%
2019/06/28	0	0.00	1	22.80	22.80	-1	14,211	-0.01%
2019/06/27	0	0.00	1	22.80	22.75	-1	14,267	-0.01%
2019/06/24	2	22.50	5.4	22.70	22.70	-3.4	14,435	-0.02%
2019/06/20	1	22.75	0	22.70	22.70	1	14,356	0.01%
2019/06/18	0	0.00	5	22.30	22.30	-5	14,115	-0.04%
2019/06/17	0	0.00	2	22.40	22.20	-2	14,261	-0.01%
2019/06/14	3	22.15	1	22.20	22.20	2	14,344	0.01%
2019/06/13	0	0.00	2	22.20	22.15	-2	14,388	-0.01%
2019/06/11	0	0.00	9.9	22.27	22.25	-9.9	14,295	-0.07%
2019/06/10	10	22.75	2	22.70	22.75	8	14,171	0.06%
2019/06/06	0	0.00	8	22.64	22.70	-8	14,044	-0.06%
2019/06/05	0	0.00	2	22.68	22.50	-2	13,920	-0.01%
2019/06/04	0	0.00	4	22.35	22.60	-4	13,830	-0.03%
2019/06/03	3	22.33	0	0.00	22.35	3	13,739	0.02%
2019/05/31	1	22.60	0	0.00	22.60	1	13,666	0.01%
2019/05/29	1	22.20	1	22.25	22.30	0	13,525	0.00%
2019/05/24	0	0.00	15	22.02	22.10	-15	13,360	-0.11%
2019/05/21	2	22.15	4	22.15	22.20	-2	13,414	-0.01%
2019/05/20	1	21.95	3	21.88	21.85	-2	13,181	-0.02%
2019/05/17	2	21.63	5	21.70	21.55	-3	13,055	-0.02%
2019/05/16	0	0.00	1	21.50	21.50	-1	13,093	-0.01%
2019/05/14	0	0.00	40	21.35	21.40	-40	13,298	-0.30%
2019/05/10	3	21.73	0	0.00	21.60	3	13,452	0.02%
2019/05/09	2	21.75	13	21.75	21.70	-11	13,437	-0.08%
2019/05/07	0	0.00	0	21.95	21.95	0	13,383	0.00%
2019/05/06	0	0.00	5	21.80	21.80	-5	13,447	-0.04%
2019/05/03	0	0.00	3	22.05	22.00	-3	13,361	-0.02%
2019/05/02	5	22.10	17	22.11	22.00	-12	13,187	-0.09%
2019/04/30	0	0.00	20.3	21.90	22.05	-20.3	12,997	-0.16%
2019/04/29	0	0.00	51	21.82	21.90	-51	12,813	-0.40%
2019/04/26	3	21.50	1	21.50	21.60	2	12,793	0.02%
2019/04/25	1	21.50	1	21.50	21.60	0	12,795	0.00%
2019/04/19	3.3	21.48	10	21.53	21.55	-6.7	13,184	-0.05%
2019/04/18	1	21.25	7.6	21.26	21.35	-6.6	13,089	-0.05%
2019/04/17	0	0.00	10	21.25	21.35	-10	13,227	-0.08%
2019/04/15	0	0.00	1	21.30	21.30	-1	13,179	-0.01%
2019/04/10	0	0.00	25	21.20	21.30	-25	13,026	-0.19%
2019/04/09	0	0.00	2	21.20	21.25	-2	13,024	-0.02%
2019/04/08	0	0.00	3	21.20	21.15	-3	12,939	-0.02%
2019/04/02	1	21.15	0	0.00	21.10	1	12,674	0.01%
2019/04/01	0	0.00	1	21.10	21.10	-1	12,738	-0.01%
2019/03/29	2	21.00	0	0.00	21.10	2	12,527	0.02%
2019/03/26	12	20.95	18	20.95	21.10	-6	12,412	-0.05%
2019/03/22	8	21.13	0	0.00	21.10	8	12,398	0.06%
2019/03/21	60	21.00	11	21.00	21.10	49	12,367	0.40%
2019/03/19	0	0.00	15	21.03	21.00	-15	12,260	-0.12%
2019/03/18	1	20.95	3.5	21.00	21.00	-2.5	12,225	-0.02%
2019/03/15	11	20.93	0	0.00	20.85	11	12,204	0.09%
2019/03/13	1	20.85	4.3	20.97	21.00	-3.3	12,131	-0.03%
2019/03/12	5	20.95	10	20.95	21.00	-5	12,198	-0.04%
2019/03/11	1	20.85	10	20.80	20.80	-9	12,255	-0.07%
2019/03/08	2	20.85	0	0.00	20.85	2	12,463	0.02%
2019/03/06	2	20.85	0	0.00	20.90	2	13,759	0.01%
2019/03/05	0	0.00	1	20.80	20.80	-1	13,811	-0.01%
2019/03/04	5	20.95	1	20.90	20.95	4	13,833	0.03%
2019/02/27	1	20.70	10	20.80	20.80	-9	13,662	-0.07%
2019/02/26	2.4	20.76	0.6	20.80	20.80	1.8	13,556	0.01%
2019/02/25	1	20.70	0	0.00	20.80	1	13,491	0.01%
2019/02/22	2	20.65	1	20.65	20.80	1	13,473	0.01%
2019/02/21	0	0.00	3.1	20.65	20.70	-3.1	13,426	-0.02%
2019/02/20	3	20.55	2	20.60	20.60	1	13,380	0.01%
2019/02/18	6	20.61	0	0.00	20.60	6	13,292	0.05%
2019/02/15	2	20.55	0	0.00	20.50	2	13,282	0.02%
2019/02/14	0	0.00	0	20.70	20.60	0	13,277	0.00%
2019/02/13	3	20.60	8	20.65	20.60	-5	13,139	-0.04%
2019/02/12	1	20.50	3	20.60	20.60	-2	12,983	-0.02%
2019/02/11	1	20.40	106.1	20.45	20.40	-105.1	13,010	-0.81%	大賣/鉅額交易
2019/01/30	0	0.00	100	20.40	20.40	-100	12,914	-0.77%
2019/01/29	0	0.00	5	20.35	20.35	-5	12,803	-0.04%
2019/01/25	1	20.20	0	0.00	20.25	1	12,709	0.01%
2019/01/24	0	0.00	10	20.20	20.20	-10	12,642	-0.08%
2019/01/22	1	20.10	0.8	20.25	20.25	0.2	12,967	0.00%
2019/01/17	2	19.95	0	0.00	20.05	2	13,148	0.02%
2019/01/16	0.1	20.05	0	0.00	20.00	0.1	13,252	0.00%
2019/01/15	7	19.99	0	0.00	20.15	7	13,330	0.05%
2019/01/14	5	20.00	0	0.00	20.20	5	13,072	0.04%
2019/01/11	0	0.00	12	20.15	20.20	-12	13,167	-0.09%
2019/01/09	1	20.20	5	20.10	20.20	-4	13,208	-0.03%
2019/01/03	1	19.90	1	19.90	19.90	0	14,644	0.00%
2019/01/02	2	19.78	0.1	19.90	19.80	1.9	14,784	0.01%
2018/12/25	7	19.64	0	0.00	19.65	7	15,243	0.05%
2018/12/24	5	19.66	13	19.70	19.80	-8	15,418	-0.05%
2018/12/22	0.2	19.80	0	0.00	19.70	0.2	15,400	0.00%
2018/12/21	1	19.75	2	19.90	19.75	-1	15,610	-0.01%
2018/12/20	0	0.00	2.2	19.90	19.90	-2.2	15,670	-0.01%
2018/12/19	3	19.68	0	0.00	19.90	3	15,710	0.02%
2018/12/18	7	19.75	0	0.00	19.80	7	15,626	0.04%
2018/12/17	5	19.82	0	0.00	19.85	5	15,797	0.03%
2018/12/13	2	19.80	0	0.00	19.90	2	15,678	0.01%
2018/12/12	2	19.78	0	0.00	19.75	2	15,670	0.01%
2018/12/11	2	19.75	0	0.00	19.75	2	15,534	0.01%
2018/12/10	13	19.75	0	0.00	19.75	13	15,478	0.08%
2018/12/07	1	19.90	1	19.90	19.85	0	15,470	0.00%
2018/12/06	10	19.86	22.4	19.91	19.90	-12.4	15,479	-0.08%
2018/12/05	1	19.90	15	19.97	19.95	-14	15,370	-0.09%
2018/12/04	2	20.00	0	0.00	20.00	2	15,341	0.01%
2018/12/03	21	20.06	0	0.00	20.05	21	15,249	0.14%
2018/11/30	2	19.95	5	20.30	19.95	-3	14,999	-0.02%
2018/11/29	0	0.00	1	20.15	20.20	-1	13,787	-0.01%
2018/11/28	26	20.19	1.6	20.22	20.25	24.5	13,781	0.18%
2018/11/26	0	0.00	16	20.34	20.20	-16	13,754	-0.12%
2018/11/23	0	0.00	1	20.30	20.30	-1	13,674	-0.01%
2018/11/21	2	20.25	1	20.30	20.35	1	13,660	0.01%
2018/11/20	7	20.36	0	0.00	20.40	7	13,651	0.05%
2018/11/19	1	20.45	5	20.45	20.45	-4	13,610	-0.03%
2018/11/16	2	20.30	0	0.00	20.40	2	13,653	0.01%
2018/11/14	2	20.10	0	0.00	20.40	2	13,744	0.01%
2018/11/13	3	20.00	20	20.15	20.00	-17	13,770	-0.12%
2018/11/12	2	20.15	3	20.15	20.20	-1	13,651	-0.01%
2018/11/09	4	20.25	0	0.00	20.25	4	13,745	0.03%
2018/11/08	8	20.21	1	20.20	20.30	7	13,805	0.05%
2018/11/07	2	19.95	0	0.00	20.00	2	13,680	0.01%
2018/11/06	0	0.00	5	19.75	19.85	-5	13,744	-0.04%
2018/11/05	86	19.51	0	0.00	19.75	86	14,503	0.59%
2018/10/31	1	19.50	0	0.00	19.55	1	15,679	0.01%
2018/10/29	1	19.35	0	0.00	19.40	1	15,706	0.01%
2018/10/26	3	19.33	1	19.35	19.50	2	15,824	0.01%
2018/10/25	5	19.25	19.2	19.26	19.40	-14.2	15,814	-0.09%
2018/10/24	3	19.43	22	19.32	19.50	-19	15,712	-0.12%
2018/10/23	5	19.61	0	0.00	19.60	5	15,663	0.03%
2018/10/22	0	0.00	4	19.75	19.90	-4	15,776	-0.03%
2018/10/19	1	19.75	43	19.70	19.85	-42	15,905	-0.26%
2018/10/18	2.3	19.75	0	0.00	19.80	2.3	15,881	0.01%
2018/10/17	1	19.80	1	19.85	19.75	0	15,910	0.00%
2018/10/16	3	19.80	0	0.00	19.80	3	15,759	0.02%
2018/10/15	14	19.91	0	0.00	19.80	14	15,581	0.09%
2018/10/12	40	19.84	4.7	19.98	20.10	35.3	15,337	0.23%
2018/10/11	71.1	20.13	20	20.06	19.95	51.1	14,895	0.34%
2018/10/09	2	20.60	9	20.60	20.60	-7	13,961	-0.05%
2018/10/08	0.5	20.60	23	20.58	20.50	-22.5	13,803	-0.16%
2018/10/05	2	20.40	1	20.50	20.40	1	13,606	0.01%
2018/10/04	1.1	20.50	0	0.00	20.50	1.1	13,384	0.01%
2018/10/03	4	20.58	3	20.60	20.55	1	13,224	0.01%
2018/10/02	1	20.65	0	0.00	20.60	1	13,181	0.01%
2018/09/28	2	20.75	0.1	20.95	20.80	1.9	13,046	0.01%
2018/09/27	1	20.80	10	21.00	20.95	-9	12,889	-0.07%
2018/09/25	2	20.70	0	0.00	20.80	2	12,703	0.02%
2018/09/21	5	20.68	0	0.00	20.70	5	12,669	0.04%
2018/09/20	0	0.00	1	20.65	20.60	-1	12,513	-0.01%
2018/09/19	0.8	20.60	0	0.00	20.55	0.8	12,606	0.01%
2018/09/13	3.1	20.49	0	0.00	20.55	3.1	13,007	0.02%
2018/09/12	0	0.00	18	20.35	20.40	-18	13,026	-0.14%
2018/09/11	0	0.00	20	20.40	20.40	-20	13,095	-0.15%
2018/09/07	0	0.00	4	20.45	20.40	-4	13,665	-0.03%
2018/09/06	1	20.35	7	20.39	20.50	-6	13,713	-0.04%
2018/09/03	6	20.45	0	20.75	20.50	6	13,686	0.04%
2018/08/31	2	20.35	0	0.00	20.55	2	13,770	0.01%
2018/08/30	5	20.45	0	0.00	20.40	5	13,775	0.04%
2018/08/29	2	20.45	0	0.00	20.50	2	13,910	0.01%
2018/08/28	1	20.40	0	0.00	20.45	1	13,931	0.01%
2018/08/27	1	20.40	0	0.00	20.35	1	13,980	0.01%
2018/08/23	1	20.55	0	0.00	20.55	1	15,122	0.01%
2018/08/21	2	20.40	0	0.00	20.45	2	15,264	0.01%
2018/08/20	6	20.29	0	0.00	20.35	6	15,243	0.04%
2018/08/17	11	20.30	0	0.00	20.25	11	15,218	0.07%
2018/08/16	85	20.10	0	0.00	20.15	85	15,237	0.56%
2018/08/15	2	20.20	0	0.00	20.20	2	15,188	0.01%
2018/08/14	1	20.30	0	0.00	20.35	1	15,051	0.01%
2018/08/13	1	20.40	20	20.35	20.40	-19	15,029	-0.13%
2018/08/10	12	20.45	0	0.00	20.50	12	14,979	0.08%
2018/08/09	1	21.40	0	0.00	21.35	1	14,262	0.01%
2018/08/08	5	21.25	0	0.00	21.30	5	13,596	0.04%
2018/08/06	5	21.20	0	0.00	21.20	5	13,258	0.04%
2018/08/02	0	0.00	0.6	21.00	20.95	-0.6	13,076	0.00%
2018/08/01	0	0.00	1.6	21.05	21.05	-1.6	12,969	-0.01%
2018/07/31	0	0.00	1	21.00	21.05	-1	12,901	-0.01%
2018/07/27	4	20.91	0	0.00	21.00	4	12,644	0.03%
2018/07/26	0	0.00	6	20.85	20.90	-6	12,461	-0.05%
2018/07/18	4	20.73	0	0.00	20.75	4	12,722	0.03%
2018/07/16	10	20.65	0	0.00	20.60	10	12,769	0.08%
2018/07/06	2	20.20	0	0.00	20.25	2	13,005	0.02%
2018/07/05	0	0.00	5	20.35	20.20	-5	12,962	-0.04%
2018/07/04	1	20.35	2	20.30	20.30	-1	13,016	-0.01%
2018/07/03	4	20.29	1	20.30	20.20	3	13,139	0.02%
2018/07/02	1	20.30	0	0.00	20.30	1	13,109	0.01%
2018/06/29	0	0.00	1	20.50	20.60	-1	13,082	-0.01%
2018/06/25	0	0.00	8	20.45	20.45	-8	12,814	-0.06%
2018/06/21	0.1	20.60	0.1	20.60	20.50	0	12,710	0.00%
2018/06/20	10	20.40	0	0.00	20.50	10	12,782	0.08%
2018/06/19	3	20.47	0	0.00	20.40	3	12,743	0.02%
2018/06/15	2	20.70	0	0.00	20.70	2	12,463	0.02%
2018/06/14	3	20.73	0	0.00	20.70	3	12,164	0.02%
2018/06/11	0	0.00	0.1	21.10	21.10	-0.1	12,523	0.00%
2018/06/08	0	0.00	8	21.00	21.05	-8	12,609	-0.06%
2018/06/07	0	0.00	1	21.05	21.10	-1	12,728	-0.01%
2018/06/06	0	0.00	1	20.95	21.00	-1	12,734	-0.01%
2018/06/05	0	0.00	25	20.90	20.90	-25	12,607	-0.20%
2018/06/01	5	20.35	0	0.00	20.75	5	12,550	0.04%
2018/05/31	4	20.35	3	20.62	20.35	1	12,429	0.01%
2018/05/30	6	20.63	0	0.00	20.55	6	11,583	0.05%
2018/05/29	0	0.00	1	20.85	20.95	-1	11,488	-0.01%
2018/05/28	0	0.00	21	20.90	20.95	-21	11,623	-0.18%
2018/05/25	0	0.00	13	20.80	20.85	-13	11,844	-0.11%
2018/05/24	0	0.00	12	20.74	20.75	-12	11,927	-0.10%
2018/05/23	1	20.65	0	20.60	20.60	1	12,047	0.01%
2018/05/22	2	20.75	0	0.00	20.70	2	12,129	0.02%
2018/05/21	0	0.00	2	20.80	20.80	-2	12,281	-0.02%
2018/05/18	1	20.75	0	0.00	20.80	1	12,497	0.01%
2018/05/15	0	0.00	15	20.80	20.55	-15	13,080	-0.11%
2018/05/14	0	0.00	23	20.64	20.70	-23	13,806	-0.17%
2018/05/11	0	0.00	10	20.50	20.60	-10	13,895	-0.07%
2018/05/04	6	20.33	0	0.00	20.30	6	13,988	0.04%
2018/05/03	1	20.45	0	0.00	20.40	1	13,969	0.01%
2018/05/02	1	20.45	2	20.45	20.45	-1	14,052	-0.01%
2018/04/27	1	20.45	10.5	20.31	20.45	-9.5	14,028	-0.07%
2018/04/26	0.1	20.50	0	0.00	20.50	0.1	13,954	0.00%
2018/04/25	0	0.00	2	20.45	20.50	-2	13,979	-0.01%
2018/04/23	0	0.00	2	20.40	20.50	-2	14,225	-0.01%
2018/04/20	0	0.00	6	20.40	20.40	-6	14,265	-0.04%
2018/04/12	0	0.00	1	20.35	20.35	-1	14,991	-0.01%
2018/04/11	0	0.00	10	20.30	20.30	-10	15,149	-0.07%
2018/04/10	0	0.00	2	20.20	20.30	-2	15,179	-0.01%
2018/04/09	1	20.15	0	0.00	20.20	1	15,205	0.01%
2018/04/03	0	0.00	10	20.25	20.20	-10	15,129	-0.07%
2018/03/30	0	0.00	1	20.25	20.25	-1	15,169	-0.01%
2018/03/28	2	20.20	1	20.20	20.20	1	14,917	0.01%
2018/03/27	1	20.15	10	20.15	20.20	-9	14,848	-0.06%
2018/03/26	1	20.00	0	0.00	20.05	1	14,743	0.01%
2018/03/23	7	20.01	10	20.00	20.05	-3	14,680	-0.02%
2018/03/22	4	20.10	0	0.00	20.15	4	14,604	0.03%
2018/03/21	5	20.10	0	0.00	20.10	5	14,523	0.03%
2018/03/20	5	20.10	0	0.00	20.10	5	14,697	0.03%
2018/03/19	1	20.15	0	0.00	20.20	1	14,759	0.01%
2018/03/16	1	20.10	1	20.20	20.15	0	14,755	0.00%
2018/03/15	1	20.05	0	0.00	20.05	1	14,458	0.01%
2018/03/14	0	0.00	0.8	20.15	20.15	-0.8	14,458	-0.01%
2018/03/13	1	20.10	2	20.15	20.15	-1	14,528	-0.01%
2018/03/08	0	0.00	0.1	19.95	19.90	-0.1	14,711	0.00%
2018/03/07	5	19.95	5	19.95	19.85	0	14,827	0.00%
2018/03/05	0	0.00	6	19.85	19.80	-6	15,202	-0.04%
2018/03/02	26	19.75	2.2	19.76	19.80	23.8	15,164	0.16%
2018/03/01	1	20.05	0	0.00	19.95	1	15,094	0.01%
2018/02/27	4	20.08	3	20.10	20.00	1	15,014	0.01%
2018/02/26	6	20.02	0	0.00	20.10	6	14,821	0.04%
2018/02/22	1	19.65	0	0.00	19.85	1	14,828	0.01%
2018/02/09	9	19.47	3	19.40	19.45	6	14,731	0.04%
2018/02/08	1	19.65	0	0.00	19.70	1	14,738	0.01%
2018/02/07	6.5	19.73	0	0.00	19.65	6.5	14,846	0.04%
2018/02/06	13	19.59	2	19.70	19.50	11	14,673	0.07%
2018/02/05	4	19.91	0	0.00	20.10	4	13,880	0.03%
2018/02/01	0	0.00	2	20.20	20.15	-2	13,744	-0.01%
2018/01/31	0	0.00	4	20.04	20.15	-4	13,795	-0.03%
2018/01/26	0	0.00	1	20.05	20.05	-1	14,056	-0.01%
2018/01/23	0	0.00	3	19.97	20.00	-3	14,034	-0.02%
2018/01/22	1	20.00	2	19.95	20.00	-1	14,205	-0.01%
2018/01/19	0	0.00	15	20.00	20.05	-15	14,874	-0.10%
2018/01/18	8	20.00	2	20.05	20.05	6	15,315	0.04%
2018/01/17	0	0.00	22	20.05	20.05	-22	15,281	-0.14%
2018/01/16	3	19.97	60.1	19.97	20.00	-57.1	15,215	-0.38%
2018/01/15	0	0.00	241.9	19.90	20.00	-241.9	15,109	-1.60%	大賣/鉅額交易
2018/01/12	0	0.00	455.4	19.80	19.85	-455.4	15,158	-3.00%	大賣/鉅額交易
2018/01/11	0	0.00	4	19.80	19.85	-4	15,111	-0.03%
2018/01/10	1	19.85	2	19.85	19.85	-1	15,259	-0.01%
2018/01/09	4.4	19.84	2	19.80	19.85	2.4	15,173	0.02%
2018/01/08	2	19.85	5	19.82	19.85	-3	15,307	-0.02%
2018/01/05	2	19.70	10.6	19.65	19.70	-8.6	15,164	-0.06%
2018/01/02	5	19.50	1	19.50	19.55	4	15,625	0.03%