第一金 (2892)-華南永昌-高雄券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
58,646張
產業
上市金融類股
2215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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/31	78	27.54	2	27.63	27.50	76	18,618	0.41%
2024/05/30	16.3	27.40	0	0.00	27.30	16.3	17,908	0.09%
2024/05/29	13	27.75	21	27.80	27.60	-8	17,838	-0.04%
2024/05/28	5.2	28.15	5.5	28.25	28.05	-0.3	17,463	0.00%
2024/05/27	3	28.15	5.1	28.17	28.30	-2.1	17,715	-0.01%
2024/05/24	51.1	28.31	4.1	28.33	28.20	47	17,476	0.27%
2024/05/23	0.2	28.64	98	28.91	28.95	-97.8	17,302	-0.57%
2024/05/22	0	28.45	0	28.30	28.50	0	16,734	0.00%
2024/05/21	27.1	28.43	4	28.53	28.35	23.1	16,388	0.14%
2024/05/20	133.5	28.46	28	28.71	28.90	105.5	15,840	0.67%	大買/鉅額交易
2024/05/17	0.1	27.90	13	28.02	28.05	-12.9	14,951	-0.09%
2024/05/16	4	27.73	2	27.78	27.75	2	14,519	0.01%
2024/05/15	0.1	27.60	1	27.60	27.60	-0.9	14,407	-0.01%
2024/05/14	42	27.50	0	0.00	27.40	42	14,495	0.29%
2024/05/13	107	27.75	0	0.00	27.80	107	14,403	0.74%	大買/鉅額交易
2024/05/10	35.5	27.87	2	27.95	27.90	33.5	14,308	0.23%
2024/05/09	1.1	27.93	4	27.80	27.75	-2.9	14,213	-0.02%
2024/05/08	36	27.95	0	0.00	28.00	36	14,187	0.25%
2024/05/07	14	27.79	0.1	27.80	27.80	13.9	14,080	0.10%
2024/05/06	121	27.74	82.1	27.83	27.90	38.9	14,004	0.28%	大買/
2024/05/03	2	27.45	14.4	27.50	27.40	-12.4	13,683	-0.09%
2024/05/02	3	27.35	37	27.40	27.35	-34	13,648	-0.25%
2024/04/30	21.1	27.40	16	27.47	27.35	5.1	13,538	0.04%
2024/04/29	5	27.32	15	27.42	27.50	-10	13,486	-0.07%
2024/04/26	5	26.92	10	26.90	26.95	-5	13,225	-0.04%
2024/04/25	13.1	26.95	1.1	26.92	26.90	12	13,260	0.09%
2024/04/24	2.2	27.13	0	0.00	27.20	2.2	13,199	0.02%
2024/04/23	2	27.05	0	0.00	27.15	2	13,552	0.01%
2024/04/22	2.2	27.01	5	26.90	27.10	-2.9	13,709	-0.02%
2024/04/19	12.5	26.62	24	26.72	26.65	-11.5	13,683	-0.08%
2024/04/18	6	26.88	0	0.00	26.90	6	13,366	0.04%
2024/04/17	11.2	26.86	2	26.95	26.90	9.2	13,304	0.07%
2024/04/16	109.4	26.88	13	26.92	26.75	96.4	13,255	0.73%	大買/
2024/04/15	0.4	27.40	0	0.00	27.20	0.4	12,912	0.00%
2024/04/12	9	27.29	0	0.00	27.35	9	12,922	0.07%
2024/04/11	5	27.44	0	0.00	27.45	5	12,870	0.04%
2024/04/09	0	0.00	3.8	27.46	27.55	-3.8	12,897	-0.03%
2024/04/08	5	27.40	24	27.39	27.45	-19	12,933	-0.15%
2024/04/03	23.3	27.34	0	0.00	27.15	23.3	12,931	0.18%
2024/04/02	13	27.65	4	27.65	27.75	9	12,738	0.07%
2024/04/01	0	0.00	4.3	27.83	27.75	-4.3	12,763	-0.03%
2024/03/29	0	0.00	4.1	27.71	27.70	-4.1	12,727	-0.03%
2024/03/28	7.2	27.57	7.6	27.55	27.60	-0.4	12,575	0.00%
2024/03/27	1	27.80	20	27.75	27.70	-19	12,472	-0.15%
2024/03/26	0	0.00	52	27.70	27.80	-52	12,502	-0.42%
2024/03/25	0.2	27.65	40.1	27.60	27.70	-39.9	12,610	-0.32%
2024/03/22	0.1	27.50	0	0.00	27.60	0.1	12,632	0.00%
2024/03/21	0	27.50	10	27.53	27.55	-10	12,499	-0.08%
2024/03/20	13.2	27.26	0	0.00	27.20	13.2	12,578	0.10%
2024/03/19	1	27.35	6	27.44	27.35	-5	12,480	-0.04%
2024/03/18	23	27.52	85	27.45	27.45	-62	12,439	-0.50%
2024/03/15	41.1	27.51	0	0.00	27.60	41.1	12,363	0.33%
2024/03/14	0	27.50	101	27.50	27.65	-101	11,837	-0.85%	大賣/
2024/03/13	2.2	27.18	0.1	27.20	27.25	2.1	11,503	0.02%
2024/03/12	40.6	27.06	0	0.00	27.05	40.6	11,330	0.36%
2024/03/11	8.4	27.09	7	27.05	27.05	1.4	11,319	0.01%
2024/03/08	366.4	27.13	2	27.18	27.10	364.4	11,310	3.22%	大買/鉅額交易
2024/03/07	2	27.00	0	27.05	27.00	2	11,333	0.02%
2024/03/06	3.1	27.00	0	0.00	27.10	3.1	11,411	0.03%
2024/03/05	41.2	26.93	0	0.00	26.90	41.2	11,789	0.35%
2024/03/04	3.3	26.97	0.1	27.00	26.95	3.2	11,792	0.03%
2024/03/01	5	27.00	0	0.00	27.05	5	11,812	0.04%
2024/02/29	1	26.90	0.1	27.10	27.10	0.9	11,947	0.01%
2024/02/27	0	0.00	40	27.04	26.90	-40	11,741	-0.34%
2024/02/26	20.6	26.96	0	0.00	26.90	20.6	11,702	0.18%
2024/02/23	0	27.25	0	0.00	27.15	0	11,600	0.00%
2024/02/22	4	27.18	2.1	27.30	27.25	1.9	11,877	0.02%
2024/02/21	2.2	27.18	10	27.20	27.20	-7.8	11,862	-0.07%
2024/02/20	35	27.05	0.3	27.40	27.40	34.7	11,915	0.29%
2024/02/19	2	27.15	9	27.12	27.20	-7	12,068	-0.06%
2024/02/16	2.3	26.79	3	26.80	26.85	-0.7	12,124	-0.01%
2024/02/15	5.7	26.85	5.3	26.99	26.75	0.4	12,089	0.00%
2024/02/05	4.1	26.84	11	26.76	26.80	-6.8	11,901	-0.06%
2024/02/02	0	26.95	22.1	27.00	27.00	-22.1	11,830	-0.19%
2024/02/01	1	26.80	1	26.85	26.90	0	11,822	0.00%
2024/01/31	2	26.60	2	26.60	26.60	0	11,711	0.00%
2024/01/30	19.1	26.66	26	26.80	26.50	-6.9	11,655	-0.06%
2024/01/29	15.1	26.80	0	0.00	26.80	15.1	11,718	0.13%
2024/01/26	10.1	26.80	0	0.00	26.85	10.1	11,764	0.09%
2024/01/25	2	26.65	0	0.00	26.65	2	11,726	0.02%
2024/01/24	25.1	26.49	0	0.00	26.60	25.1	11,714	0.21%
2024/01/23	20	26.50	0	0.00	26.50	20	11,731	0.17%
2024/01/22	12.5	26.43	0	0.00	26.40	12.5	11,756	0.11%
2024/01/19	16.2	26.34	5	26.45	26.45	11.1	11,730	0.09%
2024/01/18	10	26.23	2	26.30	26.20	8	11,764	0.07%
2024/01/17	32.6	26.27	6	26.30	26.10	26.6	11,754	0.23%
2024/01/16	18.5	26.61	1	26.55	26.50	17.5	11,459	0.15%
2024/01/15	5.5	26.91	0	27.05	26.80	5.5	11,258	0.05%
2024/01/12	3	26.93	0	0.00	26.90	3	11,395	0.03%
2024/01/11	0.2	27.15	0	0.00	27.05	0.2	11,438	0.00%
2024/01/10	1	27.00	0	0.00	26.90	1	11,439	0.01%
2024/01/09	4.1	27.12	5.2	27.20	27.05	-1.2	11,468	-0.01%
2024/01/08	0	0.00	3	27.30	27.25	-3	11,481	-0.03%
2024/01/05	2.2	27.15	0	27.05	27.00	2.2	11,476	0.02%
2024/01/04	14.1	27.07	0	0.00	27.00	14.1	11,549	0.12%
2024/01/03	1.3	27.05	2	27.03	27.00	-0.7	11,752	-0.01%
2024/01/02	0.9	27.32	0	0.00	27.25	0.9	11,700	0.01%
2023/12/29	1	27.35	2	27.30	27.40	-1	11,710	-0.01%
2023/12/28	0	0.00	0.2	27.35	27.45	-0.2	11,986	0.00%
2023/12/27	32.2	27.02	2	27.15	27.20	30.2	11,954	0.25%
2023/12/26	7	26.90	5	26.95	27.00	2	11,949	0.02%
2023/12/25	5	26.75	0	0.00	26.85	5	11,980	0.04%
2023/12/22	5.3	26.78	0	0.00	26.75	5.3	12,098	0.04%
2023/12/21	5	26.75	1	26.70	26.80	4	12,206	0.03%
2023/12/20	45.2	26.99	0	0.00	26.90	45.2	12,190	0.37%
2023/12/19	0	0.00	1.1	27.36	27.20	-1.1	12,031	-0.01%
2023/12/18	1	27.35	0.4	27.48	27.50	0.6	12,109	0.00%
2023/12/15	12	27.50	5.1	27.60	27.35	6.9	12,182	0.06%
2023/12/14	1	27.60	2	27.68	27.60	-1	11,961	-0.01%
2023/12/13	4.3	27.33	2.1	27.40	27.40	2.2	11,858	0.02%
2023/12/12	1.5	27.47	0	0.00	27.50	1.5	12,137	0.01%
2023/12/11	1	27.45	3	27.45	27.55	-2	12,210	-0.02%
2023/12/08	1	27.45	1.5	27.51	27.60	-0.5	12,224	0.00%
2023/12/07	4	27.45	2	27.40	27.45	2	12,328	0.02%
2023/12/05	0.1	27.35	0	0.00	27.35	0.1	12,239	0.00%
2023/12/04	4.9	27.36	1.2	27.35	27.35	3.7	12,220	0.03%
2023/12/01	27	27.59	0.3	27.46	27.35	26.7	12,174	0.22%
2023/11/29	5	27.75	0.8	27.50	27.50	4.2	11,585	0.04%
2023/11/28	0	0.00	5	27.71	27.60	-5	11,458	-0.04%
2023/11/27	52.2	27.85	1.2	27.85	27.45	51	11,698	0.44%
2023/11/24	1.1	27.84	2.1	27.85	27.65	-1	11,623	-0.01%
2023/11/22	0.8	27.75	4	27.75	27.70	-3.2	11,480	-0.03%
2023/11/21	1	27.75	32	27.80	27.85	-31	11,594	-0.27%
2023/11/17	0.1	27.50	5.1	27.60	27.55	-5	11,503	-0.04%
2023/11/16	0	0.00	17.3	27.38	27.50	-17.3	11,395	-0.15%
2023/11/15	0	0.00	8	27.12	27.15	-8	11,271	-0.07%
2023/11/14	0	0.00	2	26.90	26.95	-2	11,277	-0.02%
2023/11/13	1.4	26.85	0	0.00	26.90	1.4	11,486	0.01%
2023/11/09	2	26.85	12	26.85	26.80	-10	11,906	-0.08%
2023/11/08	0	0.00	0	26.85	26.85	0	12,160	0.00%
2023/11/07	12	26.75	0	0.00	26.85	12	12,848	0.09%
2023/11/06	0.1	26.80	6.4	26.86	26.90	-6.3	13,334	-0.05%
2023/11/03	9	26.57	3.1	26.62	26.70	6	13,520	0.04%
2023/11/02	0	26.35	1	26.40	26.35	-1	13,641	-0.01%
2023/11/01	0	0.00	0.1	26.05	26.15	-0.1	13,861	0.00%
2023/10/31	3	25.90	0	0.00	25.90	3	14,169	0.02%
2023/10/27	1	26.05	1.2	26.02	26.00	-0.2	14,522	0.00%
2023/10/26	4.1	25.86	0	0.00	25.85	4.1	14,678	0.03%
2023/10/25	2.2	26.08	0.1	26.20	25.95	2.1	14,611	0.01%
2023/10/24	8.4	25.98	0	0.00	26.00	8.4	14,735	0.06%
2023/10/23	2.1	26.05	0.2	26.17	26.00	1.9	14,869	0.01%
2023/10/20	27	26.05	1	26.01	26.20	26	14,880	0.17%
2023/10/19	0.2	26.50	0	0.00	26.40	0.2	14,692	0.00%
2023/10/18	6.2	26.56	0	0.00	26.70	6.2	14,710	0.04%
2023/10/17	1.1	26.56	0	0.00	26.65	1.1	14,709	0.01%
2023/10/16	2	26.70	1.3	26.68	26.75	0.7	14,736	0.01%
2023/10/13	2	26.70	0	0.00	26.70	2	14,838	0.01%
2023/10/12	3	27.00	0	0.00	27.00	3	14,904	0.02%
2023/10/11	1	26.60	2.3	26.79	26.85	-1.3	14,925	-0.01%
2023/10/06	0	0.00	2	26.35	26.55	-2	14,759	-0.01%
2023/10/05	3.4	26.16	1.1	26.21	26.20	2.3	14,787	0.02%
2023/10/04	21.5	26.06	1	26.15	26.00	20.5	14,770	0.14%
2023/10/03	5.2	26.45	2	26.45	26.40	3.2	14,554	0.02%
2023/10/02	2.7	26.54	0	0.00	26.55	2.7	14,675	0.02%
2023/09/28	1.2	26.55	0	0.00	26.55	1.2	14,899	0.01%
2023/09/27	1.1	26.52	0	0.00	26.50	1.1	14,900	0.01%
2023/09/26	4.3	26.55	0	0.00	26.55	4.3	14,850	0.03%
2023/09/25	0.2	26.83	0.1	26.75	26.90	0	14,744	0.00%
2023/09/22	11	26.61	18	26.52	26.65	-7	14,802	-0.05%
2023/09/21	8.2	26.69	0	0.00	26.55	8.2	14,822	0.06%
2023/09/20	12.8	26.95	0.2	27.02	27.00	12.7	14,912	0.08%
2023/09/19	0	0.00	1.3	27.09	27.10	-1.3	14,854	-0.01%
2023/09/18	10	27.00	2	26.95	27.00	8	14,960	0.05%
2023/09/15	9	26.88	5	27.00	26.90	4	15,054	0.03%
2023/09/14	0	0.00	9	26.95	27.10	-9	14,807	-0.06%
2023/09/13	4	26.65	0	0.00	26.75	4	14,706	0.03%
2023/09/12	0.5	26.68	2	26.70	26.75	-1.5	14,916	-0.01%
2023/09/11	7	26.50	5	26.50	26.60	2	14,954	0.01%
2023/09/08	2.1	26.50	9.1	26.52	26.55	-7	14,958	-0.05%
2023/09/07	1	26.40	0	0.00	26.45	1	15,063	0.01%
2023/09/06	12.2	26.49	8	26.49	26.40	4.2	15,125	0.03%
2023/09/05	0	0.00	0.1	26.65	26.60	-0.1	15,065	0.00%
2023/09/04	1	26.65	1.9	26.55	26.60	-0.9	15,105	-0.01%
2023/09/01	3.2	26.48	0	0.00	26.45	3.2	15,193	0.02%
2023/08/31	30.3	26.47	0	0.00	26.30	30.3	15,220	0.20%
2023/08/30	11	26.75	31	26.78	26.70	-20	14,856	-0.13%
2023/08/29	14	26.58	0	0.00	26.70	14	14,995	0.09%
2023/08/28	11	26.47	12	26.60	26.55	-1	15,349	-0.01%
2023/08/25	7	26.36	0	0.00	26.25	7	16,008	0.04%
2023/08/23	13	26.33	0	0.00	26.30	13	15,980	0.08%
2023/08/22	3.1	26.28	1.2	26.34	26.25	2	15,982	0.01%
2023/08/21	3.1	26.27	0	0.00	26.25	3.1	16,085	0.02%
2023/08/18	15.2	26.31	0.3	26.55	26.20	14.9	16,093	0.09%
2023/08/17	18.6	26.00	1	26.10	26.10	17.6	16,002	0.11%
2023/08/16	12.5	26.16	2	26.20	26.10	10.5	15,857	0.07%
2023/08/15	9.2	26.60	0	0.00	26.50	9.2	15,730	0.06%
2023/08/14	14.8	26.90	2	26.80	26.85	12.8	15,664	0.08%
2023/08/11	54.2	27.44	3	27.45	27.20	51.2	15,622	0.33%
2023/08/10	5	29.21	123.2	29.15	29.25	-118.2	14,981	-0.79%	大賣/鉅額交易
2023/08/09	23.1	29.00	6.1	29.09	29.15	17	14,518	0.12%
2023/08/08	8.1	28.92	4	28.86	28.85	4.1	14,259	0.03%
2023/08/07	5.5	28.90	0	0.00	28.95	5.5	14,089	0.04%
2023/08/04	2	28.85	10	28.95	28.75	-8	13,884	-0.06%
2023/08/02	22	28.85	4.3	28.86	28.90	17.8	13,674	0.13%
2023/08/01	0	0.00	0.7	29.17	29.25	-0.7	13,459	0.00%
2023/07/31	3	28.98	2	29.03	29.05	1	13,406	0.01%
2023/07/28	1	28.80	0.4	28.80	28.80	0.6	13,397	0.00%
2023/07/27	3	28.62	4	28.70	28.70	-1	13,514	-0.01%
2023/07/26	1	28.65	20	28.58	28.70	-19	13,506	-0.14%
2023/07/25	1	28.20	1.1	28.25	28.35	-0.1	13,371	0.00%
2023/07/24	2.1	28.03	2	28.05	28.05	0.1	13,347	0.00%
2023/07/21	2	28.18	2	28.23	28.20	0	13,466	0.00%
2023/07/20	0	0.00	2	28.25	28.30	-2	13,569	-0.01%
2023/07/19	7.1	28.19	3	28.10	28.15	4.1	13,525	0.03%
2023/07/18	6	28.33	4	28.36	28.30	2	13,445	0.01%
2023/07/17	11.1	28.24	5	28.22	28.25	6.1	13,284	0.05%
2023/07/14	8	28.05	21.3	28.13	28.15	-13.3	13,188	-0.10%
2023/07/13	2	27.95	1	27.95	27.90	1	13,078	0.01%
2023/07/12	4.1	27.70	7	27.83	27.90	-2.9	13,048	-0.02%
2023/07/11	3	27.60	10.1	27.71	27.80	-7.1	13,029	-0.05%
2023/07/10	4.4	27.24	1	27.35	27.30	3.4	12,990	0.03%
2023/07/07	4	27.18	8	27.15	27.20	-4	12,914	-0.03%
2023/07/06	50	27.45	0	0.00	27.40	50	12,789	0.39%
2023/07/05	0.1	27.90	0	0.00	27.80	0.1	12,500	0.00%
2023/07/04	3	27.65	5.1	27.75	27.80	-2.1	12,439	-0.02%
2023/07/03	0	0.00	10	27.70	27.70	-10	12,482	-0.08%
2023/06/30	1	27.60	0	0.00	27.65	1	12,546	0.01%
2023/06/29	2	27.60	11	27.65	27.70	-9	12,489	-0.07%
2023/06/28	24	27.57	2	27.60	27.65	22	12,480	0.18%
2023/06/26	8	27.69	0	27.90	27.75	8	12,265	0.07%
2023/06/21	1.1	27.86	0.4	27.90	27.90	0.8	12,181	0.01%
2023/06/20	0.1	27.85	1.3	27.77	27.80	-1.2	12,192	-0.01%
2023/06/19	0.1	27.72	1.2	27.75	27.80	-1.1	12,148	-0.01%
2023/06/16	6.1	27.68	2	27.80	27.60	4.1	12,157	0.03%
2023/06/15	21	27.69	0	0.00	27.70	21	12,060	0.17%
2023/06/14	3	27.87	10.6	27.90	27.85	-7.6	12,098	-0.06%
2023/06/13	2.4	27.93	4.9	27.96	27.90	-2.6	12,293	-0.02%
2023/06/12	0	0.00	11	27.97	27.90	-11	12,397	-0.09%
2023/06/09	2	27.93	0	0.00	27.95	2	12,589	0.02%
2023/06/08	0	27.95	13.7	27.90	27.95	-13.7	12,812	-0.11%
2023/06/06	5	27.85	2	27.80	27.75	3	12,970	0.02%
2023/06/05	0	0.00	0.5	27.85	27.75	-0.5	12,977	0.00%
2023/06/02	10	27.61	0	0.00	27.60	10	12,869	0.08%
2023/06/01	22.1	27.64	0	0.00	27.65	22.1	12,829	0.17%
2023/05/31	1	28.00	0.2	28.05	28.10	0.8	12,634	0.01%
2023/05/30	0	0.00	3	28.00	28.10	-3	12,213	-0.02%
2023/05/29	2	27.95	9	27.87	28.00	-7	12,487	-0.06%
2023/05/26	9.4	27.63	23	27.66	27.75	-13.6	13,131	-0.10%
2023/05/25	2.5	27.76	0	0.00	27.75	2.5	13,228	0.02%
2023/05/24	2	27.83	0	0.00	28.00	2	13,321	0.02%
2023/05/23	3	28.02	21	28.10	28.15	-18	13,239	-0.14%
2023/05/22	1.2	28.09	1.8	28.08	28.00	-0.6	13,275	0.00%
2023/05/19	3.1	28.00	1.4	28.01	28.10	1.7	13,337	0.01%
2023/05/18	28	27.95	20	27.99	28.05	8	13,359	0.06%
2023/05/17	1.1	27.84	18	27.92	27.90	-16.9	13,333	-0.13%
2023/05/16	0	0.00	2	27.45	27.55	-2	13,251	-0.02%
2023/05/15	0	0.00	0.2	27.30	27.40	-0.2	13,290	0.00%
2023/05/12	3.4	27.31	0	0.00	27.25	3.4	13,371	0.03%
2023/05/11	1	27.50	0	0.00	27.50	1	13,383	0.01%
2023/05/10	0	0.00	0	27.50	27.50	0	13,390	0.00%
2023/05/09	0	27.40	3	27.43	27.55	-3	13,446	-0.02%
2023/05/08	0	0.00	3.4	27.26	27.40	-3.4	13,541	-0.02%
2023/05/05	12.8	27.06	6.4	27.06	27.10	6.5	13,588	0.05%
2023/05/04	1	26.90	0	0.00	27.05	1	13,797	0.01%
2023/05/03	12.2	26.96	0	0.00	26.95	12.2	13,896	0.09%
2023/05/02	1.6	27.12	3	27.15	27.20	-1.4	14,475	-0.01%
2023/04/28	0	27.00	0	0.00	27.10	0	15,051	0.00%
2023/04/27	3	26.95	0	0.00	27.00	3	15,111	0.02%
2023/04/26	1	27.00	9	27.01	27.05	-8	15,197	-0.05%
2023/04/25	0	0.00	15	26.97	26.90	-15	15,143	-0.10%
2023/04/24	2	26.88	1	26.95	26.95	1	15,189	0.01%
2023/04/20	0.2	26.80	0.4	26.85	26.80	-0.2	15,606	0.00%
2023/04/19	0	0.00	5	26.85	26.85	-5	15,900	-0.03%
2023/04/18	0.2	26.90	0.1	26.90	26.90	0.1	15,936	0.00%
2023/04/14	1	26.70	1	26.70	26.85	0	16,040	0.00%
2023/04/13	10	26.75	4	26.73	26.75	6	16,146	0.04%
2023/04/12	0	0.00	5	26.70	26.70	-5	16,240	-0.03%
2023/04/11	1	26.55	0	0.00	26.65	1	16,365	0.01%
2023/04/10	1	26.50	10	26.50	26.55	-9	16,346	-0.06%
2023/04/06	1	26.50	24	26.55	26.60	-23	16,385	-0.14%
2023/03/31	4	26.45	10.2	26.45	26.45	-6.2	16,314	-0.04%
2023/03/30	0.5	26.45	0.1	26.40	26.40	0.4	16,244	0.00%
2023/03/29	0.5	26.35	3	26.38	26.45	-2.5	16,253	-0.02%
2023/03/28	4.1	26.33	1	26.40	26.25	3	16,262	0.02%
2023/03/27	3.1	26.33	18	26.31	26.35	-14.9	16,325	-0.09%
2023/03/24	2.1	26.23	0	0.00	26.35	2.1	16,501	0.01%
2023/03/23	0.1	26.40	15	26.27	26.40	-14.9	16,490	-0.09%
2023/03/22	0	26.10	1	26.10	26.20	-1	16,504	-0.01%
2023/03/21	20	26.00	1	25.85	25.85	19	16,642	0.11%
2023/03/20	25.9	25.61	3	25.60	25.65	22.9	16,642	0.14%
2023/03/17	10.1	25.80	2	25.90	25.80	8.1	16,569	0.05%
2023/03/16	1.2	25.59	6	25.73	25.80	-4.8	16,434	-0.03%
2023/03/15	3.1	26.03	7	26.12	25.90	-3.9	16,402	-0.02%
2023/03/14	20.8	26.05	5	26.00	26.00	15.8	16,502	0.10%
2023/03/13	9.9	26.20	12	26.20	26.25	-2.1	16,301	-0.01%
2023/03/10	13.5	26.36	1	26.40	26.35	12.5	16,140	0.08%
2023/03/09	7.8	26.61	0	0.00	26.65	7.8	16,124	0.05%
2023/03/08	2	26.60	0	0.00	26.75	2	16,685	0.01%
2023/03/07	2.1	26.75	2	26.65	26.70	0.1	16,765	0.00%
2023/03/06	10.2	26.40	5	26.45	26.45	5.2	16,949	0.03%
2023/03/03	4	26.30	2	26.30	26.35	2	16,939	0.01%
2023/03/02	19.1	26.34	15	26.35	26.30	4.1	16,937	0.02%
2023/03/01	3	26.52	2	26.55	26.60	1	16,798	0.01%
2023/02/24	7.6	26.85	0	0.00	26.80	7.6	16,412	0.05%
2023/02/23	0.1	27.00	5	27.03	27.05	-4.9	15,735	-0.03%
2023/02/22	15	26.50	3.6	26.83	26.95	11.5	15,670	0.07%
2023/02/21	10	26.70	8	26.74	26.70	2	15,499	0.01%
2023/02/20	1.9	26.64	5	26.81	26.75	-3.1	15,648	-0.02%
2023/02/17	12	26.48	0	0.00	26.50	12	15,627	0.08%
2023/02/16	20.2	26.50	1.2	26.64	26.55	19	15,691	0.12%
2023/02/15	4	26.50	6	26.60	26.45	-2	15,819	-0.01%
2023/02/14	8.1	26.60	8	26.68	26.70	0.1	15,762	0.00%
2023/02/13	7	26.33	2.8	26.55	26.60	4.2	15,693	0.03%
2023/02/10	0.4	26.35	38.1	26.30	26.35	-37.7	15,634	-0.24%
2023/02/09	5	26.09	1.6	26.19	26.15	3.4	15,601	0.02%
2023/02/08	7	26.13	1.2	26.14	26.10	5.8	15,647	0.04%
2023/02/07	3	26.10	2.5	26.12	26.10	0.5	15,721	0.00%
2023/02/06	15.2	26.06	1	26.16	26.05	14.2	15,680	0.09%
2023/02/03	17.7	26.11	2.1	26.25	26.20	15.6	15,560	0.10%
2023/02/02	4	26.15	1.2	26.30	26.15	2.8	15,462	0.02%
2023/02/01	12	26.10	2.9	26.22	26.30	9.1	15,246	0.06%
2023/01/31	53.3	26.18	0	0.00	26.10	53.3	15,176	0.35%
2023/01/30	7	26.59	0	0.00	26.90	7	14,530	0.05%
2023/01/17	0	0.00	6	26.76	26.75	-6	14,000	-0.04%
2023/01/16	0.2	26.65	1	26.70	26.70	-0.8	14,044	-0.01%
2023/01/12	11.1	26.46	2.1	26.41	26.45	9	14,308	0.06%
2023/01/11	4.3	26.78	0	0.00	26.80	4.3	14,215	0.03%
2023/01/10	11	26.92	30.5	27.03	27.10	-19.5	14,050	-0.14%
2023/01/09	6	27.00	19	26.92	27.00	-13	14,075	-0.09%
2023/01/06	4	26.46	0	0.00	26.50	4	13,996	0.03%
2023/01/05	1	26.25	24	26.33	26.50	-23	14,269	-0.16%
2023/01/04	3	26.25	1	26.20	26.25	2	14,219	0.01%
2023/01/03	3	26.13	0	0.00	26.30	3	14,570	0.02%
2022/12/30	0	0.00	4.2	26.56	26.50	-4.2	14,499	-0.03%
2022/12/29	2.5	26.00	1	26.00	26.10	1.5	14,570	0.01%
2022/12/28	2	26.33	0	0.00	26.25	2	14,600	0.01%
2022/12/27	1.7	26.45	0.1	26.45	26.50	1.6	14,844	0.01%
2022/12/26	0	26.30	0	26.30	26.40	0	15,067	0.00%
2022/12/23	3.6	26.24	0	0.00	26.30	3.6	15,320	0.02%
2022/12/22	0	0.00	1.1	26.31	26.40	-1.1	15,528	-0.01%
2022/12/21	3	26.25	0	0.00	26.30	3	15,797	0.02%
2022/12/20	0.2	26.29	1	26.30	26.30	-0.8	15,983	-0.01%
2022/12/15	1	26.25	0.1	26.30	26.40	0.9	16,007	0.01%
2022/12/14	0	0.00	12	26.35	26.35	-12	16,169	-0.07%
2022/12/13	3.2	26.04	0	26.45	26.00	3.2	16,162	0.02%
2022/12/12	0	0.00	10	26.30	26.40	-10	16,068	-0.06%
2022/12/09	1	26.20	0	26.35	26.20	1	16,567	0.01%
2022/12/08	0	26.10	1	26.20	26.30	-1	16,548	-0.01%
2022/12/07	0	0.00	1	26.30	26.15	-1	16,571	-0.01%
2022/12/06	0	0.00	4	25.95	25.90	-4	16,461	-0.02%
2022/12/05	0.2	25.99	0	0.00	25.90	0.2	16,290	0.00%
2022/12/02	2	25.85	0.2	25.95	25.85	1.8	16,262	0.01%
2022/12/01	0	0.00	5.1	26.46	26.20	-5.1	16,286	-0.03%
2022/11/30	0.2	26.15	4	26.26	26.20	-3.9	16,261	-0.02%
2022/11/29	0	0.00	7	26.07	26.20	-7	15,636	-0.04%
2022/11/25	2	25.65	11	25.80	25.90	-9	15,448	-0.06%
2022/11/24	1	25.40	1	25.65	25.60	0	15,343	0.00%
2022/11/18	5	25.27	0.1	25.55	25.30	4.9	15,085	0.03%
2022/11/17	22.2	25.40	0	0.00	25.55	22.2	14,982	0.15%
2022/11/16	1.4	25.64	5	25.73	25.70	-3.6	15,010	-0.02%
2022/11/15	18	25.67	4	25.90	25.90	14	14,833	0.09%
2022/11/14	4	25.85	0.3	25.80	25.80	3.7	14,741	0.02%
2022/11/11	1	25.50	103.2	25.70	25.90	-102.2	14,501	-0.71%	大賣/鉅額交易
2022/11/10	0.5	25.25	2	25.13	25.15	-1.5	14,332	-0.01%
2022/11/09	2	25.25	0	0.00	25.30	2	14,352	0.01%
2022/11/08	1.1	25.01	3.1	25.04	25.10	-2	14,290	-0.01%
2022/11/07	0.1	25.04	0	0.00	24.95	0.1	14,254	0.00%
2022/11/04	6	24.35	0	0.00	24.95	6	14,308	0.04%
2022/11/03	1.1	24.45	0	0.00	24.55	1.1	14,262	0.01%
2022/11/02	1.3	24.70	0	0.00	24.75	1.3	14,218	0.01%
2022/11/01	1.1	24.71	1	24.90	24.90	0.1	14,409	0.00%
2022/10/31	0	0.00	1	24.80	24.75	-1	14,436	-0.01%
2022/10/28	3.8	24.62	2	24.53	24.55	1.8	14,652	0.01%
2022/10/27	3.2	24.74	0	24.70	24.60	3.2	14,850	0.02%
2022/10/26	0.1	24.90	1	25.00	24.85	-0.9	14,932	-0.01%
2022/10/25	0.1	24.75	1	24.31	24.75	-0.9	14,979	-0.01%
2022/10/24	10.1	24.40	2.4	24.43	24.50	7.7	15,161	0.05%
2022/10/21	0.3	24.19	13	24.16	24.15	-12.6	15,163	-0.08%
2022/10/20	1.6	23.40	3	23.53	23.75	-1.4	15,189	-0.01%
2022/10/19	8.1	23.91	5	23.80	23.75	3.1	14,930	0.02%
2022/10/18	6.2	24.02	6.2	24.01	24.05	0.1	14,910	0.00%
2022/10/17	2.3	24.14	1	24.00	24.00	1.3	14,972	0.01%
2022/10/14	4.1	24.47	17	24.54	24.45	-13	14,912	-0.09%
2022/10/13	20.2	24.69	15.5	24.61	24.55	4.7	14,869	0.03%
2022/10/12	7	24.95	7	25.15	25.15	0	14,573	0.00%
2022/10/11	13.1	25.03	2	25.05	25.00	11.1	14,633	0.08%
2022/10/07	6.6	25.53	6	25.51	25.50	0.6	14,359	0.00%
2022/10/06	0.3	25.70	7	25.55	25.80	-6.7	14,317	-0.05%
2022/10/05	0.6	25.60	0.3	25.63	25.45	0.3	14,397	0.00%
2022/10/04	18.2	25.48	0	25.40	25.55	18.2	14,411	0.13%
2022/10/03	10.5	25.63	1	25.60	25.65	9.5	14,232	0.07%
2022/09/30	0.8	26.13	6	26.07	26.00	-5.2	14,164	-0.04%
2022/09/29	5.1	26.25	9	26.32	26.35	-3.9	14,154	-0.03%
2022/09/28	2.4	26.33	9	26.34	26.35	-6.6	14,075	-0.05%
2022/09/27	0.5	26.33	0	0.00	26.60	0.5	13,907	0.00%
2022/09/26	6.1	26.33	2	26.35	26.25	4.1	13,928	0.03%
2022/09/23	0.2	26.70	4	26.60	26.65	-3.9	14,030	-0.03%
2022/09/22	13	26.38	5	26.50	26.50	8	14,280	0.06%
2022/09/21	0	0.00	24	26.68	26.75	-24	14,397	-0.17%
2022/09/20	1	26.60	0	0.00	26.50	1	14,439	0.01%
2022/09/19	3	26.60	0	0.00	26.60	3	14,574	0.02%
2022/09/16	1	26.60	12.1	26.77	26.90	-11.1	14,830	-0.07%
2022/09/15	16.6	26.42	0	0.00	26.45	16.6	14,670	0.11%
2022/09/14	4	26.45	0	0.00	26.40	4	14,859	0.03%
2022/09/13	0	0.00	22	26.81	26.75	-22	15,390	-0.14%
2022/09/12	3	26.67	3.1	26.75	26.80	-0.1	15,786	0.00%
2022/09/08	4	26.31	1	26.30	26.45	3	16,168	0.02%
2022/09/07	16	26.27	0	0.00	26.20	16	16,563	0.10%
2022/09/06	0	0.00	17	26.65	26.60	-17	16,710	-0.10%
2022/09/05	2	26.60	3	26.50	26.45	-1	16,861	-0.01%
2022/09/02	0	26.30	1	26.35	26.15	-1	17,023	-0.01%
2022/09/01	2	26.26	11	26.21	26.30	-9	17,117	-0.05%
2022/08/30	21	26.21	0	0.00	26.35	21	17,038	0.12%
2022/08/29	2.2	26.31	0	0.00	26.35	2.2	17,074	0.01%
2022/08/26	4	26.60	0	0.00	26.65	4	17,112	0.02%
2022/08/25	4	26.50	2	26.48	26.55	2	17,237	0.01%
2022/08/23	2	26.18	1	26.30	26.15	1	18,826	0.01%
2022/08/22	5	26.55	2	26.55	26.60	3	19,109	0.02%
2022/08/18	2.3	26.62	1	26.60	26.80	1.3	19,534	0.01%
2022/08/17	0	0.00	4	26.69	26.80	-4	19,732	-0.02%
2022/08/16	0	0.00	0.1	26.60	26.55	-0.1	19,947	0.00%
2022/08/15	2	26.63	7	26.61	26.60	-5	20,364	-0.02%
2022/08/11	0	0.00	3	26.68	26.80	-3	20,912	-0.01%
2022/08/10	1	26.35	54.1	26.27	26.30	-53.1	21,162	-0.25%
2022/08/09	0	0.00	3	25.75	25.90	-3	21,187	-0.01%
2022/08/08	112.2	25.45	2	25.45	25.45	110.2	21,340	0.52%	大買/鉅額交易
2022/08/05	14.1	25.65	0	0.00	25.65	14.1	21,289	0.07%
2022/08/04	6.4	25.47	4	25.39	25.55	2.4	21,507	0.01%
2022/08/03	9	26.87	4	26.91	26.95	5	21,404	0.02%
2022/08/02	8	26.81	1	26.90	26.95	7	21,427	0.03%
2022/08/01	19	26.99	22	26.97	27.00	-3	21,415	-0.01%
2022/07/29	0	0.00	13	26.97	27.00	-13	21,474	-0.06%
2022/07/28	4	26.60	1.2	26.75	26.75	2.8	21,233	0.01%
2022/07/27	0	0.00	22	26.09	26.35	-22	21,094	-0.10%
2022/07/26	1	25.95	0	0.00	25.90	1	20,974	0.00%
2022/07/25	7	26.02	3	25.90	26.00	4	20,901	0.02%
2022/07/22	3.2	25.49	5	25.40	25.75	-1.8	21,003	-0.01%
2022/07/21	0	0.00	1	25.35	25.50	-1	20,972	0.00%
2022/07/20	1.2	25.31	0	0.00	25.00	1.2	21,046	0.01%
2022/07/19	2	25.10	0	0.00	25.05	2	21,077	0.01%
2022/07/18	3.1	24.74	0	0.00	25.05	3.1	21,225	0.01%
2022/07/15	7.6	24.85	0	0.00	24.70	7.6	21,225	0.04%
2022/07/14	15	25.10	14	25.10	25.20	1	21,294	0.00%
2022/07/13	3	25.25	15.2	25.04	25.30	-12.2	21,346	-0.06%
2022/07/12	26.1	24.70	0	0.00	24.50	26.1	21,402	0.12%
2022/07/11	0.1	25.40	18.4	25.33	25.30	-18.3	21,405	-0.09%
2022/07/08	1.5	25.77	0	0.00	25.50	1.5	21,700	0.01%
2022/07/07	8	25.50	0	0.00	25.55	8	21,745	0.04%
2022/07/06	0	0.00	3	25.72	25.60	-3	21,680	-0.01%
2022/07/05	5	25.95	0	0.00	25.95	5	21,855	0.02%
2022/07/04	26.2	25.77	13.1	25.97	25.90	13.1	21,929	0.06%
2022/07/01	7.1	25.80	1	25.75	25.80	6.1	22,193	0.03%
2022/06/30	15	26.17	0	0.00	26.20	15	22,426	0.07%
2022/06/29	2	26.28	20	26.39	26.35	-18	22,269	-0.08%
2022/06/28	3	26.45	1	26.40	26.45	2	22,321	0.01%
2022/06/27	5	26.50	0	0.00	26.45	5	22,337	0.02%
2022/06/24	2	26.25	11	26.45	26.40	-9	22,154	-0.04%
2022/06/23	10	26.30	2.2	26.48	26.25	7.8	21,934	0.04%
2022/06/22	8	26.18	0	0.00	26.30	8	21,769	0.04%
2022/06/21	0	0.00	27	26.43	26.40	-27	21,655	-0.12%
2022/06/20	15	25.83	39	26.14	25.80	-24	21,249	-0.11%
2022/06/17	36.1	25.97	0	0.00	25.85	36.1	20,924	0.17%
2022/06/16	5.2	26.55	7	26.77	26.40	-1.8	20,568	-0.01%
2022/06/15	7	26.30	2	26.50	26.40	5	20,682	0.02%
2022/06/14	6	26.10	13	26.40	26.50	-7	20,708	-0.03%
2022/06/13	5.4	25.89	0	0.00	26.20	5.4	20,681	0.03%
2022/06/10	5.5	26.13	0	0.00	26.20	5.5	20,562	0.03%
2022/06/09	9	26.39	2	26.45	26.40	7	20,562	0.03%
2022/06/08	5	26.47	0	0.00	26.45	5	20,569	0.02%
2022/06/07	2	26.20	50	26.45	26.45	-48	20,624	-0.23%
2022/06/06	14	26.28	0	0.00	26.35	14	20,684	0.07%
2022/06/02	4	26.39	27	26.34	26.40	-23	20,909	-0.11%
2022/06/01	28.1	26.65	76	27.03	26.50	-47.9	21,246	-0.23%
2022/05/31	6.5	26.62	0	0.00	27.35	6.5	20,960	0.03%
2022/05/30	11	26.60	0	0.00	26.95	11	19,744	0.06%
2022/05/27	1	26.45	44.6	26.46	26.55	-43.6	19,459	-0.22%
2022/05/26	44	26.21	0	0.00	26.25	44	19,429	0.23%
2022/05/24	3	26.48	15	26.40	26.50	-12	19,804	-0.06%
2022/05/23	6	25.95	1	26.55	26.25	5	19,567	0.03%
2022/05/20	1	26.00	2	26.00	26.20	-1	19,291	-0.01%
2022/05/19	32.1	25.65	1	25.90	25.80	31.1	19,053	0.16%
2022/05/18	3.2	25.92	13	26.08	26.35	-9.8	18,812	-0.05%
2022/05/17	15	25.57	0	0.00	25.50	15	18,588	0.08%
2022/05/16	5.1	25.40	37	25.55	25.70	-31.9	18,547	-0.17%
2022/05/13	13	25.74	20	25.63	25.60	-7	18,389	-0.04%
2022/05/12	63	25.82	8	25.66	25.50	55	18,420	0.30%
2022/05/11	15	26.16	5	26.35	26.35	10	18,171	0.06%
2022/05/10	26.5	26.27	14	26.31	26.35	12.5	18,077	0.07%
2022/05/09	32.8	26.30	102.5	26.30	26.10	-69.7	18,003	-0.39%	大賣/
2022/05/06	8.1	26.69	7	26.76	26.85	1.1	18,006	0.01%
2022/05/05	4.2	27.21	0	0.00	27.10	4.2	18,118	0.02%
2022/05/04	0	0.00	10	27.50	27.40	-10	18,084	-0.06%
2022/05/03	0	0.00	25.1	27.58	27.50	-25.1	18,343	-0.14%
2022/04/29	2	27.65	0	0.00	27.80	2	18,470	0.01%
2022/04/28	1	27.50	5	27.60	27.60	-4	18,634	-0.02%
2022/04/27	3.3	27.69	2	27.73	27.65	1.3	18,543	0.01%
2022/04/26	9	28.00	60	27.78	28.00	-51	18,531	-0.28%
2022/04/25	3	27.53	71	27.62	27.60	-68	18,432	-0.37%
2022/04/22	1	27.94	102	27.89	27.95	-101	18,353	-0.55%	大賣/
2022/04/21	24	27.86	7	27.71	27.70	17	18,387	0.09%
2022/04/20	28	27.64	25	27.84	28.10	3	18,500	0.02%
2022/04/19	7.2	27.95	1.3	27.87	27.75	5.9	18,465	0.03%
2022/04/18	47.1	27.60	82.5	27.74	27.80	-35.4	18,595	-0.19%
2022/04/15	17.1	28.36	3.9	28.53	28.40	13.2	18,348	0.07%
2022/04/14	21.1	28.76	117	28.85	28.60	-95.9	18,334	-0.52%	大賣/
2022/04/13	2.2	29.46	1.1	29.55	29.55	1.1	18,102	0.01%
2022/04/12	8	29.40	4	29.50	29.60	4	17,969	0.02%
2022/04/11	2	29.50	8	29.75	29.65	-6	17,812	-0.03%
2022/04/08	2	29.20	10	29.50	29.50	-8	17,646	-0.05%
2022/04/07	40.9	29.41	12.1	29.66	29.10	28.8	17,519	0.16%
2022/04/06	3	28.93	21	29.42	29.75	-18	17,130	-0.11%
2022/04/01	7	28.49	145.5	28.45	28.50	-138.5	16,701	-0.83%	大賣/鉅額交易
2022/03/31	4	28.54	20.3	28.13	28.45	-16.3	16,554	-0.10%
2022/03/30	5	27.90	29.2	27.93	28.00	-24.2	16,221	-0.15%
2022/03/29	33	27.68	0	0.00	27.65	33	15,994	0.21%
2022/03/28	4	27.66	0	0.00	27.80	4	15,957	0.03%
2022/03/25	0.1	27.60	19.4	27.67	27.75	-19.3	15,883	-0.12%
2022/03/24	23	27.47	38.2	27.55	27.60	-15.2	15,791	-0.10%
2022/03/23	1	27.35	23	27.36	27.50	-22	15,821	-0.14%
2022/03/22	50.1	26.97	3	27.00	27.20	47.1	15,653	0.30%
2022/03/21	4	26.99	0	0.00	27.00	4	15,565	0.03%
2022/03/18	6	26.86	27	26.97	27.00	-21	15,517	-0.14%
2022/03/17	5	26.56	49	26.57	26.55	-44	15,079	-0.29%
2022/03/16	0.2	26.30	25.1	26.09	26.30	-25	14,874	-0.17%
2022/03/15	9	25.77	4	25.83	25.90	5	14,711	0.03%
2022/03/14	0	0.00	24	25.79	25.95	-24	14,695	-0.16%
2022/03/11	5	25.55	0.9	25.70	25.60	4.1	14,709	0.03%
2022/03/10	3.1	25.51	2	25.58	25.75	1.1	14,721	0.01%
2022/03/09	6	25.14	2	25.20	25.10	4	14,629	0.03%
2022/03/08	38.3	25.18	10	25.18	25.05	28.3	14,503	0.20%
2022/03/07	45.5	25.36	1	25.45	25.50	44.4	14,280	0.31%
2022/03/04	6.3	25.92	0.1	26.00	26.00	6.3	14,549	0.04%
2022/03/03	7	26.24	2	26.15	26.25	5	14,587	0.03%
2022/03/02	0.3	26.15	23	26.15	26.25	-22.7	14,666	-0.15%
2022/03/01	0.1	26.05	1	26.10	26.10	-0.9	14,606	-0.01%
2022/02/25	7.2	25.57	3	25.70	25.70	4.2	14,418	0.03%
2022/02/24	17.4	25.86	1	25.95	25.85	16.4	13,978	0.12%
2022/02/23	3	26.20	0	0.00	26.25	3	13,716	0.02%
2022/02/22	41.1	26.02	0	0.00	26.20	41.1	13,725	0.30%
2022/02/21	0	0.00	17	26.29	26.35	-17	13,701	-0.12%
2022/02/18	67	26.36	33	26.37	26.35	34	13,812	0.25%
2022/02/17	11	26.53	6	26.55	26.60	5	13,849	0.04%
2022/02/16	4.3	26.38	29	26.39	26.35	-24.8	13,860	-0.18%
2022/02/15	19.6	26.30	2.6	26.26	26.20	17	13,890	0.12%
2022/02/14	34.1	26.09	53	26.33	26.40	-18.9	13,880	-0.14%
2022/02/11	22	26.50	4.5	26.51	26.55	17.5	13,718	0.13%
2022/02/10	10	26.37	8.1	26.42	26.60	1.9	13,790	0.01%
2022/02/09	16	26.39	43	26.51	26.55	-27	13,764	-0.20%
2022/02/08	0.4	26.12	14.5	26.17	26.20	-14.1	13,636	-0.10%
2022/02/07	2.9	25.41	12	25.62	25.75	-9.1	13,397	-0.07%
2022/01/26	2	25.08	39	25.10	25.15	-37	13,050	-0.28%
2022/01/25	41.1	24.76	30	24.93	25.10	11.1	13,017	0.08%
2022/01/24	4.2	24.91	4	25.04	25.15	0.2	12,765	0.00%
2022/01/21	31.4	25.15	4	25.20	25.20	27.4	12,770	0.21%
2022/01/20	1.2	25.25	29.1	25.27	25.50	-27.9	12,567	-0.22%
2022/01/19	1	25.30	1.2	25.31	25.35	-0.2	12,445	0.00%
2022/01/18	8.4	25.32	1	25.35	25.35	7.4	12,468	0.06%
2022/01/17	4	25.35	1	25.55	25.35	3	12,371	0.02%
2022/01/14	3	25.42	77	25.51	25.50	-74	12,245	-0.60%
2022/01/13	2.7	25.76	92	25.57	25.80	-89.3	12,173	-0.73%
2022/01/12	0	0.00	17.1	25.52	25.55	-17.1	11,969	-0.14%
2022/01/11	0	0.00	30	25.31	25.45	-30	11,936	-0.25%
2022/01/10	1	24.85	13	24.95	25.10	-12	11,772	-0.10%
2022/01/07	3	24.90	8	24.96	25.00	-5	11,806	-0.04%
2022/01/06	1	24.70	5	24.73	24.80	-4	11,623	-0.03%
2022/01/05	0	0.00	2	24.58	24.65	-2	11,484	-0.02%
2022/01/04	2	24.35	11	24.45	24.50	-9	11,607	-0.08%
2022/01/03	1	24.45	5.6	24.64	24.40	-4.6	11,606	-0.04%
2021/12/30	0	0.00	7.1	24.59	24.50	-7.1	11,545	-0.06%
2021/12/29	0	0.00	8.1	24.54	24.55	-8.1	11,615	-0.07%
2021/12/28	2	24.25	18	24.36	24.35	-16	11,614	-0.14%
2021/12/27	2	24.18	3.1	24.23	24.25	-1.1	11,573	-0.01%
2021/12/24	5	24.15	28	24.18	24.20	-23	11,784	-0.20%
2021/12/23	0	0.00	6	24.14	24.15	-6	11,908	-0.05%
2021/12/22	25	24.00	0	0.00	24.10	25	12,045	0.21%
2021/12/21	0.5	24.10	20	24.10	24.10	-19.5	12,066	-0.16%
2021/12/20	22	23.85	12	23.95	23.95	10	12,072	0.08%
2021/12/17	0.2	24.15	38	24.09	24.15	-37.9	12,008	-0.32%
2021/12/16	5	23.90	0	0.00	23.95	5	11,898	0.04%
2021/12/15	1	23.90	21	23.97	23.90	-20	12,243	-0.16%
2021/12/14	6.1	23.89	0.3	23.95	23.90	5.9	12,569	0.05%
2021/12/13	15	24.22	39	24.33	24.10	-24	12,520	-0.19%
2021/12/10	13	24.05	97.2	24.10	24.10	-84.2	12,483	-0.67%
2021/12/09	6	23.98	1	23.95	24.00	5	12,461	0.04%
2021/12/08	2	23.90	12	24.00	24.00	-10	12,429	-0.08%
2021/12/07	2	23.70	54	23.98	24.00	-52	12,364	-0.42%
2021/12/06	2.2	23.78	5.1	23.80	23.80	-2.9	12,355	-0.02%
2021/12/03	9.1	23.68	9	23.75	23.75	0.1	12,455	0.00%
2021/12/02	1	23.70	10	23.58	23.70	-9	12,452	-0.07%
2021/12/01	0	0.00	4.1	23.35	23.60	-4.1	12,410	-0.03%
2021/11/30	9	23.23	0	0.00	23.10	9	12,353	0.07%
2021/11/29	12.1	23.28	6	23.28	23.30	6.1	11,718	0.05%
2021/11/26	9.4	23.47	0	0.00	23.50	9.4	11,677	0.08%
2021/11/25	14.1	23.72	5	23.77	23.80	9.1	11,846	0.08%
2021/11/24	0	0.00	9.1	23.87	23.70	-9.1	11,964	-0.08%
2021/11/23	5	23.57	4.1	23.65	23.60	1	12,109	0.01%
2021/11/22	104	23.65	6	23.75	23.70	98	12,531	0.78%	大買/
2021/11/19	74	23.75	15.1	23.84	23.75	58.9	12,989	0.45%
2021/11/18	104	23.90	7.2	23.94	24.00	96.8	13,360	0.72%	大買/
2021/11/17	7.2	23.70	20.1	23.79	23.85	-12.9	13,323	-0.10%
2021/11/16	3	23.43	2.6	23.57	23.60	0.4	13,402	0.00%
2021/11/15	41.2	23.62	31.1	23.58	23.50	10.2	13,513	0.08%
2021/11/12	105.8	23.21	52	23.27	23.40	53.8	13,464	0.40%	大買/
2021/11/11	98.1	23.10	4	23.15	23.15	94.1	13,651	0.69%
2021/11/10	0.4	23.10	5	23.10	23.10	-4.6	13,777	-0.03%
2021/11/09	0.5	23.00	4	23.05	23.05	-3.5	13,822	-0.03%
2021/11/08	0	23.00	12	22.94	23.00	-12	13,749	-0.09%
2021/11/05	146.8	22.90	12.4	22.92	23.00	134.4	13,791	0.97%	大買/鉅額交易
2021/11/04	27.4	22.90	0	0.00	22.95	27.4	13,743	0.20%
2021/11/03	1	22.85	2	22.95	22.95	-1	13,836	-0.01%
2021/11/02	0	0.00	11.1	22.94	22.95	-11.1	13,927	-0.08%
2021/11/01	0.1	22.90	90.5	22.90	22.85	-90.4	13,985	-0.65%
2021/10/29	94	22.85	2.2	22.80	22.90	91.8	13,998	0.66%
2021/10/28	0.1	22.90	0	0.00	22.90	0.1	13,916	0.00%
2021/10/27	13	22.85	0	0.00	22.90	13	13,939	0.09%
2021/10/26	0.1	22.85	10.3	22.93	22.90	-10.3	14,081	-0.07%
2021/10/25	1	22.80	10.6	22.80	22.80	-9.6	13,961	-0.07%
2021/10/22	3	22.75	0.3	22.80	22.80	2.7	14,068	0.02%
2021/10/21	0	0.00	15	22.83	22.80	-15	14,115	-0.11%
2021/10/20	15	22.74	2	22.80	22.80	13	14,108	0.09%
2021/10/19	0	0.00	14	22.75	22.80	-14	14,230	-0.10%
2021/10/18	16.1	22.69	9	22.66	22.70	7.1	14,205	0.05%
2021/10/15	7.2	22.60	17.2	22.57	22.60	-10	14,220	-0.07%
2021/10/14	11	22.40	1.1	22.55	22.40	9.9	14,164	0.07%
2021/10/13	30	22.44	4	22.41	22.45	26	14,276	0.18%
2021/10/12	23	22.43	4.1	22.45	22.50	18.9	14,367	0.13%
2021/10/08	2	22.40	0.2	22.50	22.40	1.8	14,207	0.01%
2021/10/07	0	0.00	87.3	22.50	22.55	-87.3	14,274	-0.61%
2021/10/06	21.8	22.40	3	22.50	22.40	18.8	14,279	0.13%
2021/10/05	21.3	22.40	5.1	22.35	22.35	16.2	14,240	0.11%
2021/10/04	2	22.30	19.3	22.40	22.45	-17.3	14,218	-0.12%
2021/10/01	11.3	22.36	0	0.00	22.40	11.3	14,208	0.08%
2021/09/30	13	22.52	3	22.55	22.55	10	14,047	0.07%
2021/09/29	9	22.39	8	22.48	22.55	1	13,960	0.01%
2021/09/28	5	22.52	0	0.00	22.55	5	13,853	0.04%
2021/09/27	12	22.55	5	22.60	22.60	7	13,842	0.05%
2021/09/24	7	22.51	7.1	22.64	22.60	-0.1	13,838	0.00%
2021/09/23	3.6	22.52	16	22.49	22.50	-12.4	13,891	-0.09%
2021/09/22	7.1	22.25	2	22.28	22.25	5.1	13,936	0.04%
2021/09/17	18	22.50	0	0.00	22.50	18	13,614	0.13%
2021/09/16	1	22.70	5.3	22.71	22.75	-4.3	13,269	-0.03%
2021/09/15	1	22.60	1	22.70	22.65	0	13,272	0.00%
2021/09/14	0.1	22.75	7	22.66	22.70	-7	13,385	-0.05%
2021/09/13	1	22.45	0	22.65	22.60	1	13,394	0.01%
2021/09/10	0	0.00	6	22.50	22.50	-6	13,508	-0.04%
2021/09/09	12	22.40	7	22.42	22.35	5	13,836	0.04%
2021/09/08	12	22.48	9	22.40	22.55	3	13,836	0.02%
2021/09/07	6	22.50	14	22.54	22.55	-8	13,793	-0.06%
2021/09/06	16.4	22.73	5	22.70	22.65	11.4	13,824	0.08%
2021/09/03	0	0.00	14	22.70	22.80	-14	13,838	-0.10%
2021/09/02	8	22.56	14	22.60	22.60	-6	13,843	-0.04%
2021/09/01	0	0.00	32	22.80	22.85	-32	13,752	-0.23%
2021/08/31	5	22.63	0	0.00	22.90	5	13,706	0.04%
2021/08/30	0	0.00	10	22.69	22.80	-10	13,469	-0.07%
2021/08/27	19	22.13	13	22.41	22.45	6	13,317	0.05%
2021/08/26	45	21.96	32	22.00	22.10	13	13,130	0.10%
2021/08/25	40.7	23.09	39	23.10	23.05	1.7	12,765	0.01%
2021/08/24	5	23.06	66	23.06	23.10	-61	12,247	-0.50%
2021/08/23	32	23.05	47	23.05	23.05	-15	11,894	-0.13%
2021/08/20	4.5	23.07	5	23.03	23.00	-0.5	11,824	0.00%
2021/08/18	13	23.14	15	23.05	23.15	-2	11,913	-0.02%
2021/08/17	11	23.04	66	23.07	23.15	-55	11,877	-0.46%
2021/08/16	15.2	22.95	1	22.95	23.00	14.2	11,648	0.12%
2021/08/13	5	23.00	1	23.10	23.10	4	11,574	0.03%
2021/08/12	1	23.05	1	23.10	23.10	0	11,601	0.00%
2021/08/11	0	0.00	48	23.09	23.10	-48	11,655	-0.41%
2021/08/10	5	22.95	16	22.98	23.00	-11	11,701	-0.09%
2021/08/09	0	0.00	0.3	23.03	23.05	-0.3	12,092	0.00%
2021/08/06	0	0.00	24.9	22.96	23.00	-24.9	12,215	-0.20%
2021/08/05	0	0.00	4.1	23.01	23.10	-4.1	12,567	-0.03%
2021/08/04	0	0.00	6	23.00	23.00	-6	13,387	-0.05%
2021/08/03	0	0.00	0.1	22.95	23.00	-0.1	13,574	0.00%
2021/08/02	5.4	22.86	5	22.95	22.95	0.4	13,711	0.00%
2021/07/30	8.1	22.84	5	22.85	22.75	3.1	13,755	0.02%
2021/07/29	0.2	22.90	2	22.90	22.90	-1.8	13,733	-0.01%
2021/07/28	3	22.72	2	22.75	22.80	1	13,804	0.01%
2021/07/27	76	22.90	5	22.90	22.90	71	14,110	0.50%
2021/07/26	2	22.80	11	23.01	22.85	-9	14,583	-0.06%
2021/07/23	7	22.96	13	23.00	23.00	-6	14,578	-0.04%
2021/07/22	10	22.95	0	0.00	22.95	10	14,534	0.07%
2021/07/21	1	22.75	3	22.80	22.85	-2	14,517	-0.01%
2021/07/20	3	22.83	0.2	22.85	22.75	2.9	14,656	0.02%
2021/07/19	5	22.80	16	22.87	23.00	-11	14,673	-0.07%
2021/07/16	2	22.88	0	0.00	22.95	2	14,780	0.01%
2021/07/15	8.2	22.85	10	22.90	22.85	-1.8	14,887	-0.01%
2021/07/14	11	22.85	3.5	22.84	22.90	7.5	14,975	0.05%
2021/07/13	0.1	22.75	6	22.80	22.80	-5.9	15,143	-0.04%
2021/07/12	2	22.75	13	22.68	22.70	-11	15,188	-0.07%
2021/07/09	1	22.50	5	22.60	22.65	-4	15,270	-0.03%
2021/07/06	3.4	22.55	0.1	22.60	22.60	3.3	15,402	0.02%
2021/07/05	10	22.50	1	22.50	22.60	9	15,468	0.06%
2021/07/02	10.5	22.46	1	22.45	22.45	9.5	15,504	0.06%
2021/07/01	0	0.00	0	22.55	22.50	0	15,588	0.00%
2021/06/30	0	0.00	16.8	22.66	22.70	-16.8	15,659	-0.11%
2021/06/29	0	0.00	3.2	22.50	22.55	-3.2	15,697	-0.02%
2021/06/28	1	22.60	10	22.60	22.60	-9	15,821	-0.06%
2021/06/25	0	0.00	21.2	22.48	22.45	-21.2	15,888	-0.13%
2021/06/24	9	22.42	11	22.45	22.35	-2	16,016	-0.01%
2021/06/23	5.1	22.40	23.2	22.46	22.40	-18.2	16,136	-0.11%
2021/06/22	12	22.35	0	0.00	22.25	12	16,061	0.07%
2021/06/21	10	22.10	27.1	22.23	22.35	-17.1	16,091	-0.11%
2021/06/18	120	22.16	3	22.32	22.10	117	16,007	0.73%	大買/鉅額交易
2021/06/17	20.2	22.15	0	0.00	22.30	20.2	15,716	0.13%
2021/06/16	2.4	22.19	0.1	22.30	22.30	2.3	16,117	0.01%
2021/06/15	0	0.00	20.7	22.29	22.30	-20.7	16,149	-0.13%
2021/06/10	2	22.05	6.2	22.15	22.10	-4.2	16,643	-0.03%
2021/06/08	0	0.00	1	22.15	22.15	-1	16,868	-0.01%
2021/06/07	3.7	22.07	0	0.00	22.10	3.7	17,111	0.02%
2021/06/04	1.3	22.10	10	22.15	22.25	-8.7	17,260	-0.05%
2021/06/03	0	0.00	8	22.28	22.25	-8	17,736	-0.05%
2021/06/02	6.5	22.23	24	22.26	22.30	-17.6	17,919	-0.10%
2021/06/01	0.2	22.10	0	0.00	22.20	0.2	17,974	0.00%
2021/05/31	5.1	21.92	33.1	21.95	22.00	-28	18,220	-0.15%
2021/05/28	9.1	21.79	0	0.00	21.85	9.1	18,356	0.05%
2021/05/27	3.2	21.61	9	21.60	21.70	-5.8	18,689	-0.03%
2021/05/26	0.2	21.80	50	21.80	21.80	-49.8	18,767	-0.27%
2021/05/25	40	21.58	53	21.66	21.75	-13	18,950	-0.07%
2021/05/24	6	21.54	0	0.00	21.50	6	18,997	0.03%
2021/05/21	0	0.00	1	21.65	21.65	-1	19,245	-0.01%
2021/05/20	1	21.50	0	0.00	21.55	1	19,338	0.01%
2021/05/19	10	21.50	1	21.55	21.65	9	19,349	0.05%
2021/05/18	2.1	21.53	47.2	21.58	21.65	-45.1	19,349	-0.23%
2021/05/17	95	21.14	31.3	21.13	21.10	63.7	19,591	0.33%
2021/05/14	30	21.67	35	21.63	21.70	-5	19,253	-0.03%
2021/05/13	60.7	21.31	15	21.45	21.45	45.7	19,039	0.24%
2021/05/12	72	21.59	96.5	22.06	21.50	-24.5	18,657	-0.13%
2021/05/11	44.1	22.47	10	22.35	22.40	34.1	17,762	0.19%
2021/05/10	12.1	22.63	24.8	22.66	22.80	-12.7	17,585	-0.07%
2021/05/07	10	22.45	9	22.43	22.50	1	17,731	0.01%
2021/05/06	9.1	22.38	25	22.45	22.35	-15.9	17,811	-0.09%
2021/05/05	13.5	22.16	105	22.25	22.20	-91.6	17,760	-0.52%	大賣/
2021/05/04	27	22.31	241	22.31	22.25	-214	17,799	-1.20%	大賣/鉅額交易
2021/05/03	39	22.38	10	22.30	22.40	29	17,488	0.17%
2021/04/29	6	22.93	3	22.95	22.90	3	17,233	0.02%
2021/04/28	2	22.95	29.1	22.95	23.00	-27	17,252	-0.16%
2021/04/27	1	22.90	5.1	22.95	22.95	-4.1	17,516	-0.02%
2021/04/26	21	22.82	17	22.86	23.00	4	17,539	0.02%
2021/04/23	39.3	22.75	58	22.77	22.75	-18.7	17,481	-0.11%
2021/04/22	8	22.89	3.3	22.95	22.90	4.7	17,542	0.03%
2021/04/21	18.6	22.94	5.2	22.91	22.90	13.4	17,411	0.08%
2021/04/20	22	22.88	12	22.89	22.90	10	17,307	0.06%
2021/04/19	23.2	22.77	3.3	22.90	23.00	19.8	17,248	0.12%
2021/04/16	3	22.60	28.2	22.62	22.70	-25.2	17,151	-0.15%
2021/04/15	53.2	22.45	24	22.41	22.50	29.2	17,364	0.17%
2021/04/14	13	22.25	26	22.22	22.25	-13	17,322	-0.08%
2021/04/13	0	0.00	6	22.28	22.25	-6	17,373	-0.03%
2021/04/12	44	22.15	4	22.13	22.15	40	17,373	0.23%
2021/04/09	3	22.05	9	22.13	22.10	-6	17,436	-0.03%
2021/04/08	7	22.13	8	22.13	22.10	-1	17,463	-0.01%
2021/04/07	0.2	22.20	11	22.13	22.20	-10.8	17,684	-0.06%
2021/04/06	31.8	22.10	8.5	22.10	22.10	23.3	17,678	0.13%
2021/04/01	3	22.13	0.3	22.10	22.05	2.7	17,607	0.02%
2021/03/31	2.5	22.16	3	22.25	22.20	-0.5	17,499	0.00%
2021/03/30	0.7	22.19	0.2	22.20	22.25	0.5	17,349	0.00%
2021/03/29	2	22.18	52.7	22.17	22.20	-50.7	17,225	-0.29%
2021/03/26	8	22.02	5	22.10	22.05	3	17,110	0.02%
2021/03/25	0	0.00	17.4	21.99	22.05	-17.4	16,997	-0.10%
2021/03/24	1	21.85	5	21.87	21.90	-4	17,042	-0.02%
2021/03/23	81	21.80	8	21.85	21.85	73	17,006	0.43%
2021/03/22	0	21.75	13	21.81	21.85	-13	17,098	-0.08%
2021/03/19	143.1	21.74	4	21.75	21.50	139.1	17,165	0.81%	大買/鉅額交易
2021/03/18	17	21.93	17	21.97	21.95	0	16,788	0.00%
2021/03/17	21.6	21.95	6	22.05	21.90	15.6	16,831	0.09%
2021/03/16	7	22.06	80	22.10	22.15	-73	16,770	-0.44%
2021/03/15	5	21.92	23.5	21.87	21.95	-18.5	17,043	-0.11%
2021/03/12	3	21.48	45.1	21.66	21.75	-42.1	17,330	-0.24%
2021/03/11	23.3	21.63	25	21.74	21.60	-1.7	17,493	-0.01%
2021/03/10	45.5	21.53	17	21.55	21.60	28.5	17,361	0.16%
2021/03/09	9.2	21.42	92.3	21.43	21.50	-83.1	17,252	-0.48%
2021/03/08	2	21.10	0	0.00	21.10	2	16,883	0.01%
2021/03/05	12	21.02	8	21.11	21.10	4	16,766	0.02%
2021/03/04	36.5	21.08	10	21.14	21.05	26.5	17,400	0.15%
2021/03/03	0.9	21.30	198	21.28	21.25	-197.1	17,280	-1.14%	大賣/鉅額交易
2021/03/02	24	21.24	347	21.29	21.15	-323	17,097	-1.89%	大賣/鉅額交易
2021/02/26	163	20.99	1	21.05	20.85	162	16,741	0.97%	大買/鉅額交易
2021/02/25	121.5	21.12	119.6	21.30	21.35	1.9	16,235	0.01%	大買/大賣/
2021/02/24	23	21.19	11	21.20	21.10	12	16,143	0.07%
2021/02/23	209	20.95	79	21.03	21.10	130	16,111	0.81%	大買/鉅額交易
2021/02/22	118.4	20.87	1	20.90	20.80	117.4	15,976	0.73%	大買/鉅額交易
2021/02/19	74.1	20.80	4.7	20.86	20.90	69.4	16,074	0.43%
2021/02/18	30.7	20.82	4	20.94	20.85	26.7	16,145	0.17%
2021/02/17	53.3	20.72	16	20.73	20.80	37.3	16,250	0.23%
2021/02/05	4.6	20.51	8.1	20.56	20.60	-3.5	15,959	-0.02%
2021/02/04	24.1	20.38	9	20.48	20.40	15.1	16,049	0.09%
2021/02/03	7	20.41	16	20.50	20.40	-9	16,418	-0.05%
2021/02/02	14.2	20.41	15.4	20.47	20.40	-1.2	16,717	-0.01%
2021/02/01	15.7	20.32	0	0.00	20.30	15.7	16,805	0.09%
2021/01/29	48	20.27	5	20.50	20.20	43	16,838	0.26%
2021/01/28	27.1	20.33	12.1	20.35	20.35	15	16,605	0.09%
2021/01/27	13.8	20.42	0.3	20.60	20.40	13.5	16,491	0.08%
2021/01/26	15	20.53	40	20.55	20.45	-25	16,490	-0.15%
2021/01/25	4.5	20.68	52.3	20.53	20.70	-47.8	16,461	-0.29%
2021/01/22	25	20.47	107.1	20.45	20.40	-82.1	16,638	-0.49%	大賣/
2021/01/21	33.2	20.52	8	20.67	20.50	25.2	16,522	0.15%
2021/01/20	48.8	20.66	10	20.66	20.50	38.8	16,491	0.24%
2021/01/19	7	20.90	23	20.93	20.90	-16	16,147	-0.10%
2021/01/18	21.1	20.89	51	20.92	20.95	-29.9	16,144	-0.19%
2021/01/15	22	21.13	20	21.22	21.05	2	16,036	0.01%
2021/01/14	0.1	21.30	0	0.00	21.30	0.1	16,029	0.00%
2021/01/13	16.5	21.30	1.3	21.35	21.25	15.2	16,070	0.09%
2021/01/12	30.1	21.26	1	21.30	21.30	29.1	16,086	0.18%
2021/01/11	11.1	21.44	25.1	21.46	21.50	-14.1	16,130	-0.09%
2021/01/08	5	21.33	39	21.35	21.50	-34	16,091	-0.21%
2021/01/07	22	21.16	26.7	21.20	21.25	-4.7	15,881	-0.03%
2021/01/06	27	21.10	45.1	21.05	21.00	-18.1	15,806	-0.11%
2021/01/05	1	21.10	1	21.10	21.25	0	15,685	0.00%
2021/01/04	19	21.23	3	21.20	21.10	16	15,707	0.10%
2020/12/31	9	21.22	27	21.31	21.35	-18	15,600	-0.12%
2020/12/30	27	21.21	125.2	21.05	21.35	-98.2	15,531	-0.63%	大賣/
2020/12/29	2	20.85	98.3	20.89	20.90	-96.3	15,347	-0.63%
2020/12/28	12.1	20.75	1.4	20.76	20.80	10.7	15,271	0.07%
2020/12/25	50	20.76	5.4	20.75	20.80	44.6	15,315	0.29%
2020/12/24	5	20.71	44	20.70	20.70	-39	15,388	-0.25%
2020/12/23	5.5	20.70	0	0.00	20.70	5.5	15,549	0.04%
2020/12/22	16.7	20.73	5	20.75	20.70	11.7	15,733	0.07%
2020/12/21	10.7	20.75	10.6	20.76	20.80	0.1	16,113	0.00%
2020/12/18	5	20.65	0	0.00	20.75	5	16,333	0.03%
2020/12/17	6	20.70	4.7	20.71	20.70	1.3	16,399	0.01%
2020/12/16	12	20.69	18	20.70	20.75	-6	16,431	-0.04%
2020/12/15	17	20.55	47	20.57	20.60	-30	16,446	-0.18%
2020/12/14	9.1	20.73	6	20.75	20.65	3.1	16,425	0.02%
2020/12/11	73	20.72	120.5	20.92	20.85	-47.5	16,384	-0.29%	大賣/
2020/12/10	31	20.51	11	20.60	20.60	20	16,209	0.12%
2020/12/09	87.8	20.50	18.1	20.48	20.60	69.7	15,936	0.44%
2020/12/08	297.4	20.90	39.4	20.85	20.85	258.1	15,427	1.67%	大買/鉅額交易
2020/12/07	13.8	21.20	3	21.32	21.30	10.8	15,022	0.07%
2020/12/04	2	21.35	37	21.32	21.35	-35	14,919	-0.23%
2020/12/03	5.1	21.22	6	21.25	21.25	-1	14,870	-0.01%
2020/12/02	26.7	21.26	6	21.24	21.35	20.7	14,919	0.14%
2020/12/01	6.1	21.33	11	21.25	21.40	-4.9	15,101	-0.03%
2020/11/30	28.9	21.32	1	21.40	21.30	27.9	15,230	0.18%
2020/11/27	19	21.38	5.3	21.41	21.40	13.7	14,897	0.09%
2020/11/26	28.5	21.40	5	21.46	21.50	23.5	14,990	0.16%
2020/11/25	0	0.00	4	21.50	21.50	-4	15,331	-0.03%
2020/11/24	4	21.49	1.2	21.46	21.50	2.9	15,346	0.02%
2020/11/23	2	21.55	12	21.63	21.60	-10	15,409	-0.06%
2020/11/20	34.2	21.64	0	21.65	21.60	34.2	15,382	0.22%
2020/11/19	3	21.60	2	21.68	21.70	1	15,365	0.01%
2020/11/18	6	21.65	125.1	21.70	21.80	-119.1	15,276	-0.78%	大賣/鉅額交易
2020/11/17	5	21.57	21	21.60	21.65	-16	15,116	-0.11%
2020/11/16	10	21.50	20.5	21.61	21.65	-10.5	15,413	-0.07%
2020/11/13	6	21.33	0.1	21.40	21.50	5.9	15,386	0.04%
2020/11/12	35	21.49	18.1	21.38	21.40	16.9	15,490	0.11%
2020/11/11	25.5	21.67	62.1	21.64	21.75	-36.6	15,461	-0.24%
2020/11/10	1.5	21.30	64	21.37	21.45	-62.5	15,358	-0.41%
2020/11/09	7	21.01	6	21.14	21.05	1	15,268	0.01%
2020/11/06	3	20.80	113.3	20.76	20.90	-110.3	15,375	-0.72%	大賣/鉅額交易
2020/11/05	6	20.66	19.8	20.73	20.80	-13.8	15,553	-0.09%
2020/11/04	2	20.48	0	0.00	20.50	2	15,732	0.01%
2020/11/03	23	20.54	4.2	20.48	20.60	18.8	17,096	0.11%
2020/11/02	9.3	20.22	7	20.45	20.45	2.3	17,755	0.01%
2020/10/30	41.2	20.07	6	20.14	20.05	35.2	18,137	0.19%
2020/10/29	45.4	20.18	12	20.20	20.15	33.4	18,163	0.18%
2020/10/28	14.7	20.26	6.1	20.31	20.30	8.6	18,424	0.05%
2020/10/27	3	20.27	0	0.00	20.40	3	18,600	0.02%
2020/10/26	118	20.36	2.1	20.40	20.40	116	19,031	0.61%	大買/鉅額交易
2020/10/23	21.6	20.25	37	20.21	20.30	-15.4	19,443	-0.08%
2020/10/22	5	20.20	6	20.37	20.40	-1	19,734	-0.01%
2020/10/21	43.1	20.22	5	20.25	20.20	38.1	19,868	0.19%
2020/10/20	36.3	20.23	0	0.00	20.25	36.3	19,924	0.18%
2020/10/19	17.1	20.36	0	0.00	20.35	17.1	19,994	0.09%
2020/10/16	19	20.37	3	20.57	20.30	16	20,192	0.08%
2020/10/15	20	20.47	40	20.56	20.45	-20	20,375	-0.10%
2020/10/14	40.1	20.58	4	20.65	20.60	36.1	20,450	0.18%
2020/10/13	11	20.57	3	20.60	20.65	8	20,613	0.04%
2020/10/12	6	20.71	0.2	20.85	20.75	5.8	20,746	0.03%
2020/10/08	9.6	20.73	1	20.80	20.80	8.6	20,795	0.04%
2020/10/07	3	20.73	0	0.00	20.70	3	20,850	0.01%
2020/10/06	0.3	20.95	6	20.77	20.85	-5.7	21,024	-0.03%
2020/10/05	11	20.56	0	0.00	20.65	11	21,185	0.05%
2020/09/30	15	20.63	0.2	20.65	20.55	14.8	21,281	0.07%
2020/09/29	8.1	20.64	4	20.66	20.60	4.1	21,381	0.02%
2020/09/28	4	20.40	4	20.35	20.60	0	21,493	0.00%
2020/09/25	16	20.11	5	20.17	20.15	11	21,576	0.05%
2020/09/24	48	19.95	7	19.93	19.90	41	21,593	0.19%
2020/09/23	39.6	20.33	1	20.25	20.20	38.6	21,306	0.18%
2020/09/22	13.3	20.51	2.5	20.56	20.45	10.8	21,229	0.05%
2020/09/21	43.3	20.76	3	20.80	20.70	40.3	21,153	0.19%
2020/09/18	7	20.85	0.1	21.00	20.90	6.9	21,191	0.03%
2020/09/17	4.5	20.89	4	20.90	20.85	0.5	21,134	0.00%
2020/09/16	13.8	20.97	32.6	20.97	21.05	-18.7	21,189	-0.09%
2020/09/15	1	20.90	7	20.99	21.00	-6	21,158	-0.03%
2020/09/14	0	0.00	39	20.90	20.90	-39	21,452	-0.18%
2020/09/11	4.9	20.81	1	20.80	20.90	3.9	21,704	0.02%
2020/09/10	1	20.85	21	20.83	20.90	-20	21,867	-0.09%
2020/09/09	6	20.73	4	20.85	20.90	2	22,015	0.01%
2020/09/08	21	20.83	17	20.89	20.95	4	22,113	0.02%
2020/09/07	5	20.90	31	20.95	20.85	-26	22,380	-0.12%
2020/09/04	15.1	20.74	7	20.81	20.70	8.1	22,636	0.04%
2020/09/03	6.1	20.87	23.1	20.93	20.90	-17	22,626	-0.08%
2020/09/02	29.2	20.92	2	20.90	20.95	27.2	22,613	0.12%
2020/09/01	7	21.17	40	21.25	21.15	-33	22,376	-0.15%
2020/08/31	15	21.30	4	21.30	21.25	11	22,326	0.05%
2020/08/28	6	21.34	0	0.00	21.40	6	22,284	0.03%
2020/08/27	23	21.30	2	21.35	21.25	21	22,554	0.09%
2020/08/26	9	21.34	12	21.39	21.40	-3	22,568	-0.01%
2020/08/25	1	21.40	0	0.00	21.40	1	22,686	0.00%
2020/08/24	10.1	21.40	0	0.00	21.35	10.1	23,389	0.04%
2020/08/21	9.6	21.46	29	21.45	21.55	-19.4	23,510	-0.08%
2020/08/20	28	21.39	6	21.41	21.35	22	23,586	0.09%
2020/08/19	28.1	21.87	6.3	21.95	21.80	21.9	23,248	0.09%
2020/08/18	7	21.70	1.6	21.78	21.85	5.4	23,146	0.02%
2020/08/17	128	21.70	0.2	21.95	21.85	127.8	23,119	0.55%	大買/鉅額交易
2020/08/14	45.2	21.67	5	21.68	21.65	40.2	23,106	0.17%
2020/08/13	3	21.87	2	21.90	21.85	1	22,898	0.00%
2020/08/12	20	21.76	1	21.80	21.80	19	22,848	0.08%
2020/08/11	15.1	21.96	307	21.95	21.90	-291.9	22,657	-1.29%	大賣/鉅額交易
2020/08/10	30	22.06	73	22.10	22.05	-43	22,512	-0.19%
2020/08/07	95.3	22.06	3	22.05	22.05	92.3	22,375	0.41%
2020/08/06	61.9	23.83	21	23.83	23.90	40.9	21,100	0.19%
2020/08/05	120	23.61	33.4	23.60	23.70	86.6	20,604	0.42%	大買/
2020/08/04	33	23.43	8	23.45	23.45	25	20,273	0.12%
2020/08/03	74	23.46	3	23.50	23.35	71	20,124	0.35%
2020/07/31	29	23.63	31	23.65	23.60	-2	19,865	-0.01%
2020/07/30	7.5	23.66	2	23.70	23.80	5.5	19,824	0.03%
2020/07/29	15	23.53	17	23.56	23.55	-2	19,509	-0.01%
2020/07/28	49	23.09	19	23.05	23.15	30	19,384	0.15%
2020/07/27	11	23.05	2	23.15	23.00	9	19,502	0.05%
2020/07/24	5.1	23.29	10	23.30	23.25	-4.9	19,610	-0.03%
2020/07/23	0	0.00	10	23.50	23.40	-10	19,689	-0.05%
2020/07/22	0	0.00	27	23.39	23.50	-27	19,983	-0.14%
2020/07/21	5	23.20	23.3	23.29	23.20	-18.3	20,274	-0.09%
2020/07/20	16	23.07	0	0.00	23.10	16	20,291	0.08%
2020/07/17	3	23.10	1.5	23.10	23.10	1.5	20,389	0.01%
2020/07/16	25	23.04	0	0.00	23.00	25	20,541	0.12%
2020/07/15	1.2	23.06	20	23.00	23.10	-18.8	20,460	-0.09%
2020/07/14	50	23.00	5	22.95	22.95	45	20,634	0.22%
2020/07/13	31	23.00	7	23.06	23.00	24	20,771	0.12%
2020/07/10	1	22.85	0	23.00	23.00	1	20,880	0.00%
2020/07/09	5	23.15	10	23.15	23.10	-5	20,974	-0.02%
2020/07/08	5	23.20	15	23.17	23.15	-10	21,036	-0.05%
2020/07/07	5	23.20	13	23.21	23.20	-8	21,085	-0.04%
2020/07/06	0	0.00	9	23.12	23.25	-9	21,036	-0.04%
2020/07/03	6	22.98	1.1	23.05	22.95	4.9	20,969	0.02%
2020/07/02	0	0.00	2.3	22.86	22.90	-2.3	21,013	-0.01%
2020/07/01	2	22.75	4.3	22.79	22.75	-2.3	21,091	-0.01%
2020/06/30	2	22.70	1	22.80	22.65	1	21,044	0.00%
2020/06/29	26	22.55	0	0.00	22.65	26	21,241	0.12%
2020/06/24	0	0.00	23	22.70	22.70	-23	21,403	-0.11%
2020/06/23	24.1	22.60	15.1	22.75	22.75	8.9	21,747	0.04%
2020/06/22	1	22.60	5	22.60	22.65	-4	21,869	-0.02%
2020/06/19	10	22.58	0.1	22.65	22.50	9.9	22,331	0.04%
2020/06/18	9	22.64	0	0.00	22.60	9	22,537	0.04%
2020/06/17	6	22.68	0	0.00	22.80	6	22,695	0.03%
2020/06/16	2.1	22.80	11.1	22.85	22.75	-9	23,541	-0.04%
2020/06/15	6.1	22.74	0	0.00	22.60	6.1	24,996	0.02%
2020/06/12	11.2	22.73	4	22.66	22.85	7.2	25,738	0.03%
2020/06/11	16.1	23.11	5	23.55	23.00	11.1	26,333	0.04%
2020/06/10	0	0.00	31	23.37	23.50	-31	26,541	-0.12%
2020/06/09	26	23.11	0	0.00	23.10	26	27,478	0.09%
2020/06/08	3	23.17	7	23.23	23.20	-4	28,057	-0.01%
2020/06/05	2	23.15	0	0.00	23.15	2	28,075	0.01%
2020/06/04	0	0.00	2	23.33	23.15	-2	28,505	-0.01%
2020/06/03	79	23.28	11	23.25	23.20	68	28,829	0.24%
2020/06/02	0	0.00	25	23.05	23.10	-25	28,794	-0.09%
2020/06/01	5	22.97	34	23.00	22.95	-29	28,723	-0.10%
2020/05/29	2	22.55	2	22.40	22.85	0	28,679	0.00%
2020/05/28	4	22.46	47	22.60	22.50	-43	28,147	-0.15%
2020/05/27	1	22.40	6.2	22.42	22.60	-5.2	28,477	-0.02%
2020/05/26	0	0.00	29.2	22.36	22.30	-29.2	28,564	-0.10%
2020/05/25	9	21.90	8	22.00	22.10	1	28,663	0.00%
2020/05/22	8	22.01	1.1	22.01	21.95	6.9	28,784	0.02%
2020/05/21	5	22.20	0	0.00	22.20	5	28,738	0.02%
2020/05/20	9	22.11	3.1	22.05	22.10	5.9	28,722	0.02%
2020/05/19	3	22.08	0	22.10	22.10	3	28,825	0.01%
2020/05/18	2	21.83	2.2	21.81	21.80	-0.2	28,773	0.00%
2020/05/15	7	21.85	0	21.90	21.80	7	28,813	0.02%
2020/05/14	27.9	21.89	1	21.85	21.90	26.9	28,788	0.09%
2020/05/13	5.7	21.97	0	0.00	21.95	5.7	28,675	0.02%
2020/05/12	18	21.98	30	21.85	21.95	-12	28,629	-0.04%
2020/05/11	4	22.00	1	22.10	22.00	3	28,507	0.01%
2020/05/08	17.2	21.76	1.2	21.94	21.75	16	28,415	0.06%
2020/05/07	7	21.71	3.1	21.77	21.75	3.9	28,399	0.01%
2020/05/06	7	21.66	0	0.00	21.65	7	28,314	0.02%
2020/05/05	20	21.83	5.1	21.90	21.80	14.9	28,213	0.05%
2020/05/04	89	21.49	25	21.67	21.65	64	28,264	0.23%
2020/04/30	10	22.17	30	22.16	22.05	-20	28,054	-0.07%
2020/04/29	21	21.65	36	21.68	21.65	-15	27,876	-0.05%
2020/04/28	26	21.23	0	0.00	21.30	26	27,816	0.09%
2020/04/27	216	21.00	1	21.00	21.00	215	28,550	0.75%	大買/鉅額交易
2020/04/24	18	20.53	20.2	20.58	20.60	-2.2	28,270	-0.01%
2020/04/23	1	19.90	0	0.00	19.95	1	27,791	0.00%
2020/04/22	3	19.88	2.2	19.87	19.95	0.8	27,573	0.00%
2020/04/21	25.1	20.31	13.2	20.14	20.10	11.9	27,350	0.04%
2020/04/20	3	20.88	5	20.90	20.85	-2	27,149	-0.01%
2020/04/17	14.2	21.26	0	0.00	21.00	14.2	27,172	0.05%
2020/04/16	12	21.01	0	0.00	21.10	12	26,963	0.04%
2020/04/15	9	21.08	3.2	21.06	21.20	5.8	26,808	0.02%
2020/04/14	2	20.68	12.1	20.40	21.00	-10.1	26,794	-0.04%
2020/04/13	7	20.35	29.2	20.20	20.35	-22.2	26,476	-0.08%
2020/04/10	2.1	20.56	4.5	20.52	20.60	-2.4	26,350	-0.01%
2020/04/09	50	20.00	6.2	20.13	20.15	43.8	26,141	0.17%
2020/04/08	22	19.95	6	19.92	19.95	16	26,046	0.06%
2020/04/07	18	19.79	3.3	19.85	19.75	14.7	25,842	0.06%
2020/04/06	5	19.55	5	19.51	19.50	0	25,612	0.00%
2020/04/01	16	19.54	13	19.58	19.50	3	25,371	0.01%
2020/03/31	8.3	19.51	5	19.72	19.65	3.3	25,177	0.01%
2020/03/30	7	19.43	35	19.45	19.60	-28	24,766	-0.11%
2020/03/27	18.2	19.82	35	19.88	19.85	-16.9	24,421	-0.07%
2020/03/26	24.1	19.47	81.7	19.50	19.45	-57.7	23,970	-0.24%
2020/03/25	75.1	19.52	43	19.54	19.50	32.1	23,915	0.13%
2020/03/24	51.6	18.68	90	18.82	18.60	-38.4	23,630	-0.16%
2020/03/23	43	18.12	1	18.20	17.95	42	23,369	0.18%
2020/03/20	75.1	18.33	28	18.32	18.65	47.1	23,198	0.20%
2020/03/19	131	17.66	20.6	17.28	17.25	110.3	22,229	0.50%	大買/鉅額交易
2020/03/18	71.2	19.12	22	19.15	19.05	49.2	20,736	0.24%
2020/03/17	42.7	19.43	64.1	19.56	19.45	-21.4	19,882	-0.11%
2020/03/16	47	20.41	27	20.30	20.10	20	18,962	0.11%
2020/03/13	159.1	20.22	29.1	20.47	21.15	130.1	18,356	0.71%	大買/鉅額交易
2020/03/12	57	21.79	3	21.75	21.80	54	17,142	0.31%
2020/03/11	14.9	22.68	15	22.62	22.65	-0.1	16,380	0.00%
2020/03/10	33.2	22.40	39	22.51	22.60	-5.8	16,170	-0.04%
2020/03/09	46.4	22.72	23	22.70	22.70	23.4	15,642	0.15%
2020/03/06	20	23.33	27	23.45	23.25	-7	15,037	-0.05%
2020/03/05	5	23.53	3	23.55	23.55	2	14,724	0.01%
2020/03/04	14	23.33	22	23.36	23.50	-8	14,668	-0.05%
2020/03/03	5	23.43	5	23.45	23.50	0	14,488	0.00%
2020/03/02	44	23.24	34	23.24	23.20	10	14,264	0.07%
2020/02/27	26	23.68	10	23.70	23.70	16	14,559	0.11%
2020/02/26	73	23.79	0	0.00	23.90	73	14,324	0.51%
2020/02/25	2	23.88	0	0.00	24.00	2	14,066	0.01%
2020/02/24	1	24.10	0	0.00	24.10	1	13,918	0.01%
2020/02/20	4	24.56	4	24.64	24.50	0	13,714	0.00%
2020/02/19	0	0.00	4.5	24.58	24.60	-4.5	13,555	-0.03%
2020/02/18	0	0.00	2.3	24.40	24.40	-2.3	13,428	-0.02%
2020/02/17	0	0.00	3	24.05	24.20	-3	13,343	-0.02%
2020/02/14	0	0.00	4.9	24.10	24.10	-4.9	13,343	-0.04%
2020/02/13	0	0.00	8	24.10	24.10	-8	13,349	-0.06%
2020/02/12	2	24.03	11	24.09	24.00	-9	13,399	-0.07%
2020/02/11	1	24.05	6	24.10	24.10	-5	13,312	-0.04%
2020/02/10	5.1	23.98	12	23.94	24.05	-6.9	13,321	-0.05%
2020/02/07	0	0.00	4.1	24.00	24.10	-4.1	13,408	-0.03%
2020/02/06	16	24.08	25	24.06	24.15	-9	13,448	-0.07%
2020/02/04	2.3	23.41	0	0.00	23.55	2.3	13,309	0.02%
2020/02/03	21	23.16	7	23.38	23.45	14	13,336	0.10%
2020/01/31	9	23.59	29	23.46	23.60	-20	13,143	-0.15%
2020/01/30	29	23.58	26	23.67	23.50	3	12,848	0.02%
2020/01/20	7	24.44	3	24.43	24.55	4	11,839	0.03%
2020/01/17	1	24.05	11	24.12	24.35	-10	11,632	-0.09%
2020/01/16	1	24.00	0	0.00	24.00	1	11,577	0.01%
2020/01/15	0	0.00	1	23.95	24.00	-1	11,652	-0.01%
2020/01/14	2	23.95	14	23.97	24.00	-12	11,648	-0.10%
2020/01/13	0	0.00	5	23.87	23.90	-5	11,468	-0.04%
2020/01/09	10	23.37	8.1	23.48	23.50	1.9	11,236	0.02%
2020/01/08	29	23.25	3	23.35	23.25	26	11,153	0.23%
2020/01/07	0	0.00	5	23.55	23.55	-5	10,817	-0.05%
2020/01/06	1	23.70	0	0.00	23.70	1	10,787	0.01%
2020/01/03	5	23.77	1.4	23.85	23.85	3.6	10,770	0.03%
2020/01/02	8	23.71	18	23.70	23.70	-10	10,775	-0.09%
2019/12/31	12	23.81	0.5	23.85	23.70	11.5	10,678	0.11%
2019/12/27	2	23.80	18	23.85	23.95	-16	10,620	-0.15%
2019/12/26	0	0.00	3	23.85	23.85	-3	10,649	-0.03%
2019/12/24	0	0.00	13	23.85	23.85	-13	11,117	-0.12%
2019/12/23	2	23.90	0	0.00	23.95	2	11,246	0.02%
2019/12/20	0	0.00	11	23.95	23.90	-11	11,508	-0.10%
2019/12/19	0	0.00	5	23.95	24.00	-5	11,463	-0.04%
2019/12/18	0	0.00	13.1	23.81	23.90	-13.1	11,314	-0.12%
2019/12/17	0	0.00	7	23.48	23.60	-7	11,273	-0.06%
2019/12/16	0	0.00	6	23.20	23.20	-6	11,028	-0.05%
2019/12/13	0.1	23.25	1	23.30	23.30	-0.9	11,039	-0.01%
2019/12/12	0	0.00	12	23.10	23.10	-12	10,927	-0.11%
2019/12/11	0	0.00	0.3	23.00	22.95	-0.3	10,866	0.00%
2019/12/10	2.7	22.98	1	22.95	23.00	1.7	10,902	0.02%
2019/12/09	3	22.95	0	0.00	23.00	3	11,082	0.03%
2019/12/06	31	22.90	0	0.00	22.95	31	11,363	0.27%
2019/12/05	0	0.00	0	23.00	22.90	0	11,528	0.00%
2019/12/04	9	22.90	3	23.00	23.00	6	11,564	0.05%
2019/12/03	0	0.00	3	23.00	23.00	-3	11,580	-0.03%
2019/12/02	1	22.90	1	22.95	22.90	0	11,616	0.00%
2019/11/29	4	22.93	0	0.00	22.95	4	11,612	0.03%
2019/11/28	2	22.98	12	22.96	23.00	-10	11,593	-0.09%
2019/11/27	4	22.95	1.9	22.97	23.00	2.1	11,783	0.02%
2019/11/26	1	22.70	23.5	22.98	23.00	-22.5	11,788	-0.19%
2019/11/25	4	22.81	1	22.90	22.80	3	10,965	0.03%
2019/11/22	4	22.70	1	22.75	22.90	3	11,170	0.03%
2019/11/21	5	22.67	0	22.80	22.65	5	11,226	0.04%
2019/11/20	0	0.00	1	22.90	22.90	-1	11,233	-0.01%
2019/11/18	0.8	22.80	4	22.75	22.80	-3.2	11,331	-0.03%
2019/11/15	0	0.00	0.1	22.65	22.60	-0.1	11,356	0.00%
2019/11/14	5	22.65	0	0.00	22.60	5	11,438	0.04%
2019/11/13	17.2	22.61	0	0.00	22.60	17.2	11,539	0.15%
2019/11/12	4	22.79	1	22.80	22.80	3	11,527	0.03%
2019/11/11	1	22.60	0	0.00	22.80	1	11,606	0.01%
2019/11/08	1	22.65	2	22.75	22.80	-1	11,848	-0.01%
2019/11/07	1	22.70	2	22.78	22.75	-1	12,405	-0.01%
2019/11/06	15	22.80	5	22.85	22.75	10	12,798	0.08%
2019/11/05	12	22.70	7	22.74	22.75	5	12,933	0.04%
2019/11/04	3	22.65	1	22.60	22.70	2	13,020	0.02%
2019/11/01	0	0.00	4	22.45	22.50	-4	13,185	-0.03%
2019/10/31	2	22.35	1	22.40	22.35	1	13,385	0.01%
2019/10/30	2	22.30	0	0.00	22.35	2	13,344	0.01%
2019/10/29	13	22.25	11.1	22.26	22.30	1.9	13,517	0.01%
2019/10/28	3	22.25	2	22.30	22.30	1	13,625	0.01%
2019/10/25	3	22.18	0	22.30	22.30	3	13,741	0.02%
2019/10/24	0	0.00	12.4	22.12	22.20	-12.4	13,792	-0.09%
2019/10/23	21	21.98	15	22.08	22.00	6	13,820	0.04%
2019/10/21	1	22.10	1	22.15	22.20	0	13,680	0.00%
2019/10/18	0	0.00	7	22.08	22.05	-7	13,716	-0.05%
2019/10/17	2	22.10	0	0.00	22.10	2	13,774	0.01%
2019/10/15	0	0.00	0.5	22.15	22.05	-0.5	13,859	0.00%
2019/10/14	0	0.00	0.5	22.10	22.05	-0.5	13,958	0.00%
2019/10/09	14	21.92	2	22.00	21.85	12	13,990	0.09%
2019/10/08	1	22.00	0	0.00	22.10	1	13,947	0.01%
2019/10/07	5	21.97	1	21.95	21.90	4	13,985	0.03%
2019/10/04	0	0.00	0.1	22.05	22.00	-0.1	14,101	0.00%
2019/10/03	2	21.83	1	21.80	21.80	1	14,166	0.01%
2019/10/02	1	22.10	2	22.10	21.95	-1	14,160	-0.01%
2019/10/01	0	0.00	1	22.05	22.05	-1	14,155	-0.01%
2019/09/27	0.1	21.95	3	22.05	21.80	-2.9	13,955	-0.02%
2019/09/25	7	21.91	0	0.00	22.10	7	13,860	0.05%
2019/09/23	1	22.20	0	0.00	22.20	1	13,511	0.01%
2019/09/20	2.6	22.31	14	22.40	22.40	-11.4	13,608	-0.08%
2019/09/19	10.9	22.21	47.4	22.20	22.25	-36.6	13,402	-0.27%
2019/09/18	2.4	22.23	14.2	22.24	22.25	-11.8	13,475	-0.09%
2019/09/17	0	0.00	8	22.11	22.20	-8	13,455	-0.06%
2019/09/16	0	0.00	1	22.10	22.10	-1	13,651	-0.01%
2019/09/12	1	22.05	0	0.00	22.00	1	13,649	0.01%
2019/09/11	1	21.90	5	21.95	22.00	-4	13,909	-0.03%
2019/09/10	1	21.95	1	21.85	22.00	0	13,768	0.00%
2019/09/09	17	21.55	3	21.50	21.65	14	13,534	0.10%
2019/09/06	7	21.44	5	21.55	21.55	2	13,409	0.01%
2019/09/05	8	21.46	0	0.00	21.50	8	13,401	0.06%
2019/09/04	11.1	21.35	1	21.45	21.45	10.1	13,652	0.07%
2019/09/03	15	21.41	0.6	21.55	21.35	14.4	13,704	0.10%
2019/09/02	1	21.45	0	0.00	21.50	1	13,908	0.01%
2019/08/30	4	21.48	19	21.47	21.50	-15	14,109	-0.11%
2019/08/29	5	21.25	7	21.20	21.20	-2	14,016	-0.01%
2019/08/28	15.1	21.30	0	0.00	21.20	15.1	14,105	0.11%
2019/08/27	2	21.10	0	0.00	21.25	2	14,236	0.01%
2019/08/26	3	21.23	0	0.00	21.20	3	14,353	0.02%
2019/08/23	0.7	21.50	0	0.00	21.45	0.7	14,436	0.00%
2019/08/22	10	21.25	0	0.00	21.35	10	14,497	0.07%
2019/08/21	5	21.20	0	0.00	21.15	5	14,802	0.03%
2019/08/20	4	21.33	0	0.00	21.30	4	14,756	0.03%
2019/08/19	1	21.35	0	0.00	21.35	1	14,771	0.01%
2019/08/16	4	21.30	1	21.20	21.25	3	14,775	0.02%
2019/08/15	2	21.08	11	21.15	21.15	-9	14,743	-0.06%
2019/08/14	5	21.22	74	21.25	21.20	-69	14,896	-0.46%
2019/08/13	26	21.23	4	21.20	21.15	22	14,958	0.15%
2019/08/12	14	21.44	0	0.00	21.55	14	14,659	0.10%
2019/08/08	0	0.00	6	22.76	22.80	-6	14,130	-0.04%
2019/08/07	16	22.71	18	22.75	22.70	-2	13,781	-0.01%
2019/08/06	1	22.75	13	22.75	22.80	-12	13,633	-0.09%
2019/08/05	0	0.00	2	22.95	23.00	-2	13,534	-0.01%
2019/08/02	2.3	22.83	21	22.85	22.95	-18.7	13,376	-0.14%
2019/08/01	3	23.15	0	0.00	23.10	3	13,283	0.02%
2019/07/31	15	23.18	3.4	23.37	23.40	11.6	13,181	0.09%
2019/07/30	1.9	23.17	1	23.20	23.25	0.9	12,971	0.01%
2019/07/29	0	0.00	10	23.10	23.10	-10	12,951	-0.08%
2019/07/26	3	23.10	0	0.00	23.10	3	13,022	0.02%
2019/07/25	10	23.10	0	0.00	23.15	10	13,305	0.08%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/19	1	23.05	0	0.00	23.10	1	13,669	0.01%
2019/07/17	1	22.90	3	22.95	23.10	-2	13,705	-0.01%
2019/07/16	12	22.95	6	23.00	23.00	6	13,557	0.04%
2019/07/15	0	0.00	2.2	22.97	22.90	-2.2	13,661	-0.02%
2019/07/12	7	22.89	0	0.00	22.85	7	13,699	0.05%
2019/07/11	1	22.85	12.2	22.88	22.90	-11.2	13,821	-0.08%
2019/07/10	0	0.00	2	22.85	22.85	-2	13,815	-0.01%
2019/07/09	1	22.70	0	0.00	22.70	1	13,823	0.01%
2019/07/08	1	22.75	0.1	22.80	22.75	0.9	13,857	0.01%
2019/07/05	0	0.00	1	22.80	22.85	-1	13,944	-0.01%
2019/07/04	3	22.77	0	0.00	22.80	3	14,021	0.02%
2019/07/02	0	0.00	0.3	22.80	22.80	-0.3	14,214	0.00%
2019/07/01	0	0.00	5	22.80	22.75	-5	14,227	-0.04%
2019/06/28	0	0.00	7	22.76	22.80	-7	14,211	-0.05%
2019/06/24	0	0.00	1	22.55	22.70	-1	14,435	-0.01%
2019/06/21	1	22.60	0	0.00	22.50	1	14,485	0.01%
2019/06/17	1	22.20	4	22.35	22.20	-3	14,261	-0.02%
2019/06/14	1	22.15	1	22.20	22.20	0	14,344	0.00%
2019/06/13	0	0.00	1	22.15	22.15	-1	14,388	-0.01%
2019/06/12	113	21.94	4	21.91	21.95	109	14,568	0.75%	大買/鉅額交易
2019/06/11	4	22.36	1	22.55	22.25	3	14,295	0.02%
2019/06/10	0.8	22.75	2	22.75	22.75	-1.2	14,171	-0.01%
2019/06/06	0	0.00	6	22.64	22.70	-6	14,044	-0.04%
2019/06/05	1	22.65	48.5	22.69	22.50	-47.5	13,920	-0.34%
2019/06/04	0	0.00	7	22.51	22.60	-7	13,830	-0.05%
2019/06/03	8	22.31	0.3	22.35	22.35	7.7	13,739	0.06%
2019/05/31	26.2	22.30	26	22.44	22.60	0.2	13,666	0.00%
2019/05/30	0	22.40	13	22.38	22.45	-13	13,369	-0.10%
2019/05/29	0	0.00	16	22.25	22.30	-16	13,525	-0.12%
2019/05/28	2.9	22.13	3.5	22.11	22.20	-0.6	13,567	0.00%
2019/05/27	1	22.15	0	0.00	22.15	1	13,278	0.01%
2019/05/24	1	22.10	13	22.04	22.10	-12	13,360	-0.09%
2019/05/23	3	21.95	0	0.00	21.90	3	13,387	0.02%
2019/05/22	8.1	21.87	10	21.85	21.95	-1.9	13,370	-0.01%
2019/05/21	0	0.00	21	22.12	22.20	-21	13,414	-0.16%
2019/05/20	6	21.85	1	21.95	21.85	5	13,181	0.04%
2019/05/17	1	21.60	13	21.64	21.55	-12	13,055	-0.09%
2019/05/16	1	21.50	3	21.52	21.50	-2	13,093	-0.02%
2019/05/14	2	21.43	0	0.00	21.40	2	13,298	0.02%
2019/05/13	0	0.00	30	21.60	21.50	-30	13,300	-0.23%
2019/05/10	9	21.70	5	21.80	21.60	4	13,452	0.03%
2019/05/09	2	21.73	15	21.82	21.70	-13	13,437	-0.10%
2019/05/08	2	21.80	2	21.90	21.90	0	13,381	0.00%
2019/05/07	3	21.95	5.1	21.95	21.95	-2.1	13,383	-0.02%
2019/05/06	11	21.76	11	21.80	21.80	0	13,447	0.00%
2019/05/03	0	0.00	17	22.05	22.00	-17	13,361	-0.13%
2019/05/02	11	22.10	8	22.09	22.00	3	13,187	0.02%
2019/04/30	10	21.90	3	22.00	22.05	7	12,997	0.05%
2019/04/29	22	21.80	24	21.85	21.90	-2	12,813	-0.02%
2019/04/26	6	21.50	2	21.55	21.60	4	12,793	0.03%
2019/04/25	0.8	21.60	6	21.57	21.60	-5.2	12,795	-0.04%
2019/04/24	0	0.00	7	21.46	21.50	-7	12,837	-0.05%
2019/04/23	0	0.00	5	21.35	21.40	-5	13,070	-0.04%
2019/04/22	13	21.38	1	21.40	21.35	12	13,112	0.09%
2019/04/19	0	21.45	9	21.35	21.55	-9	13,184	-0.07%
2019/04/18	3	21.28	0	0.00	21.35	3	13,089	0.02%
2019/04/17	1	21.35	2	21.35	21.35	-1	13,227	-0.01%
2019/04/16	0	21.30	0	0.00	21.30	0	13,163	0.00%
2019/04/15	0	0.00	15	21.30	21.30	-15	13,179	-0.11%
2019/04/12	1	21.25	0	0.00	21.30	1	13,147	0.01%
2019/04/11	0	0.00	16.3	21.30	21.30	-16.3	13,060	-0.12%
2019/04/10	0	0.00	1	21.25	21.30	-1	13,026	-0.01%
2019/04/09	0	0.00	102.8	21.20	21.25	-102.8	13,024	-0.79%	大賣/鉅額交易
2019/04/08	6.5	21.19	1	21.15	21.15	5.5	12,939	0.04%
2019/04/03	0	0.00	5	21.18	21.20	-5	12,791	-0.04%
2019/04/02	1	21.05	0	0.00	21.10	1	12,674	0.01%
2019/04/01	1	21.05	16	21.10	21.10	-15	12,738	-0.12%
2019/03/29	1	21.00	1	21.05	21.10	0	12,527	0.00%
2019/03/28	4	21.00	0	0.00	21.05	4	12,396	0.03%
2019/03/27	2	21.05	1	21.10	21.10	1	12,282	0.01%
2019/03/26	0	0.00	1	21.00	21.10	-1	12,412	-0.01%
2019/03/25	7	20.94	0.4	21.00	20.90	6.6	12,408	0.05%
2019/03/22	0	0.00	1	21.10	21.10	-1	12,398	-0.01%
2019/03/21	0	0.00	4.6	21.10	21.10	-4.6	12,367	-0.04%
2019/03/20	21	21.00	5	21.07	21.10	16	12,349	0.13%
2019/03/19	13	21.05	1	21.10	21.00	12	12,260	0.10%
2019/03/18	3	21.00	3	21.00	21.00	0	12,225	0.00%
2019/03/15	3	20.87	0	0.00	20.85	3	12,204	0.02%
2019/03/14	54	21.00	2	20.98	20.95	52	12,020	0.43%
2019/03/13	1	20.85	5	20.90	21.00	-4	12,131	-0.03%
2019/03/12	0	21.00	16	20.95	21.00	-16	12,198	-0.13%
2019/03/11	1.5	20.90	1	20.90	20.80	0.5	12,255	0.00%
2019/03/08	3	20.83	2	20.85	20.85	1	12,463	0.01%
2019/03/07	11	20.89	6	20.93	20.95	5	13,755	0.04%
2019/03/06	1	20.85	1	20.90	20.90	0	13,759	0.00%
2019/03/05	3	20.80	5	20.84	20.80	-2	13,811	-0.01%
2019/03/04	3	20.73	5	20.90	20.95	-2	13,833	-0.01%
2019/02/27	8	20.76	6	20.80	20.80	2	13,662	0.01%
2019/02/26	10	20.75	7	20.79	20.80	3	13,556	0.02%
2019/02/25	12	20.75	4	20.71	20.80	8	13,491	0.06%
2019/02/22	3	20.70	7	20.69	20.80	-4	13,473	-0.03%
2019/02/21	1	20.55	1	20.55	20.70	0	13,426	0.00%
2019/02/20	1	20.55	0	0.00	20.60	1	13,380	0.01%
2019/02/18	0	0.00	12.6	20.56	20.60	-12.6	13,292	-0.09%
2019/02/15	2	20.55	105	20.55	20.50	-103	13,282	-0.78%	大賣/鉅額交易
2019/02/14	0	0.00	13	20.61	20.60	-13	13,277	-0.10%
2019/02/13	18.3	20.61	15	20.65	20.60	3.3	13,139	0.02%
2019/02/12	0	0.00	53	20.56	20.60	-53	12,983	-0.41%
2019/02/11	6	20.45	3	20.50	20.40	3	13,010	0.02%
2019/01/30	1	20.40	4	20.40	20.40	-3	12,914	-0.02%
2019/01/29	2	20.30	0.8	20.35	20.35	1.2	12,803	0.01%
2019/01/28	0	0.00	0.2	20.35	20.30	-0.2	12,742	0.00%
2019/01/25	0	0.00	3	20.27	20.25	-3	12,709	-0.02%
2019/01/24	0.6	20.20	4.2	20.20	20.20	-3.6	12,642	-0.03%
2019/01/23	1	20.10	10.1	20.13	20.10	-9.1	12,812	-0.07%
2019/01/22	0	0.00	1.2	20.21	20.25	-1.2	12,967	-0.01%
2019/01/21	20	20.20	8	20.23	20.15	12	12,872	0.09%
2019/01/18	0	0.00	0.2	20.20	20.20	-0.2	12,918	0.00%
2019/01/17	1	19.95	8.2	20.00	20.05	-7.2	13,148	-0.05%
2019/01/16	0	0.00	0.4	20.05	20.00	-0.4	13,252	0.00%
2019/01/15	20	19.99	1.2	20.08	20.15	18.8	13,330	0.14%
2019/01/14	4	20.00	3	20.17	20.20	1	13,072	0.01%
2019/01/11	0	0.00	23	20.20	20.20	-23	13,167	-0.17%
2019/01/10	0	0.00	1	20.15	20.20	-1	13,134	-0.01%
2019/01/09	1	20.20	28.2	20.16	20.20	-27.2	13,208	-0.21%
2019/01/08	2	19.93	0	0.00	19.95	2	13,166	0.02%
2019/01/07	0	0.00	2	20.00	20.00	-2	13,344	-0.01%
2019/01/03	2	19.90	0	0.00	19.90	2	14,644	0.01%
2019/01/02	13	19.75	0	0.00	19.80	13	14,784	0.09%
2018/12/28	3	19.95	3	19.95	20.00	0	14,930	0.00%
2018/12/27	0	0.00	16	19.88	19.85	-16	15,072	-0.11%
2018/12/26	6	19.66	12.8	19.68	19.70	-6.8	15,158	-0.05%
2018/12/25	2	19.63	13	19.65	19.65	-11	15,243	-0.07%
2018/12/24	5	19.67	0	0.00	19.80	5	15,418	0.03%
2018/12/22	15	19.78	1	19.75	19.70	14	15,400	0.09%
2018/12/21	6	19.75	2	19.75	19.75	4	15,610	0.03%
2018/12/20	1.1	19.81	0	0.00	19.90	1.1	15,670	0.01%
2018/12/19	2	19.73	5	19.80	19.90	-3	15,710	-0.02%
2018/12/18	14	19.72	2	19.75	19.80	12	15,626	0.08%
2018/12/17	4	19.85	1	20.00	19.85	3	15,797	0.02%
2018/12/14	1	19.80	5.4	19.91	19.95	-4.4	15,718	-0.03%
2018/12/13	0	0.00	20.3	19.95	19.90	-20.3	15,678	-0.13%
2018/12/12	10	19.80	1	19.80	19.75	9	15,670	0.06%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	1	19.80	0	0.00	19.75	1	15,478	0.01%
2018/12/07	11.4	19.88	0.1	19.95	19.85	11.2	15,470	0.07%
2018/12/06	6.1	19.86	1	19.90	19.90	5.1	15,479	0.03%
2018/12/05	5	19.94	8	19.98	19.95	-3	15,370	-0.02%
2018/12/04	112	20.00	0	0.00	20.00	112	15,341	0.73%	大買/鉅額交易
2018/12/03	22	20.07	0	0.00	20.05	22	15,249	0.14%
2018/11/30	14.5	20.09	20.1	20.33	19.95	-5.6	14,999	-0.04%
2018/11/29	1	20.20	0.2	20.25	20.20	0.8	13,787	0.01%
2018/11/28	20	20.24	16	20.20	20.25	4	13,781	0.03%
2018/11/27	18	20.15	0	0.00	20.35	18	13,689	0.13%
2018/11/26	2	20.20	4	20.25	20.20	-2	13,754	-0.01%
2018/11/23	1	20.20	10	20.30	20.30	-9	13,674	-0.07%
2018/11/21	0	0.00	2.1	20.37	20.35	-2.1	13,660	-0.02%
2018/11/19	0	0.00	2	20.43	20.45	-2	13,610	-0.01%
2018/11/16	0	0.00	10	20.40	20.40	-10	13,653	-0.07%
2018/11/15	7	20.24	1	20.30	20.30	6	13,690	0.04%
2018/11/14	1	20.10	112	20.21	20.40	-111	13,744	-0.81%	大賣/鉅額交易
2018/11/13	1	20.00	0	0.00	20.00	1	13,770	0.01%
2018/11/12	0	0.00	1	20.20	20.20	-1	13,651	-0.01%
2018/11/09	0	0.00	19	20.29	20.25	-19	13,745	-0.14%
2018/11/08	2	20.25	8	20.23	20.30	-6	13,805	-0.04%
2018/11/07	1	19.95	4	19.99	20.00	-3	13,680	-0.02%
2018/11/06	3	19.82	0	0.00	19.85	3	13,744	0.02%
2018/11/05	15	19.59	2	19.75	19.75	13	14,503	0.09%
2018/11/02	1.2	19.48	0	0.00	19.65	1.2	15,174	0.01%
2018/11/01	4.5	19.45	1	19.55	19.40	3.5	15,487	0.02%
2018/10/31	78.1	19.46	0	0.00	19.55	78.1	15,679	0.50%
2018/10/30	19.1	19.32	0	0.00	19.40	19.1	15,741	0.12%
2018/10/29	4	19.35	2	19.38	19.40	2	15,706	0.01%
2018/10/26	7.4	19.36	1	19.40	19.50	6.4	15,824	0.04%
2018/10/25	9.7	19.26	22	19.33	19.40	-12.4	15,814	-0.08%
2018/10/24	34.1	19.35	18	19.45	19.50	16.1	15,712	0.10%
2018/10/23	28.1	19.63	0	0.00	19.60	28.1	15,663	0.18%
2018/10/22	5.1	19.70	3	19.75	19.90	2.1	15,776	0.01%
2018/10/19	1	19.80	0	0.00	19.85	1	15,905	0.01%
2018/10/18	10.1	19.80	5	19.73	19.80	5.1	15,881	0.03%
2018/10/17	13.1	19.83	8	19.85	19.75	5.1	15,910	0.03%
2018/10/16	19	19.79	1	19.85	19.80	18	15,759	0.11%
2018/10/15	66	19.89	7	19.89	19.80	59	15,581	0.38%
2018/10/12	46	19.81	171	19.85	20.10	-125	15,337	-0.82%	大賣/鉅額交易
2018/10/11	115	20.06	15	20.03	19.95	100	14,895	0.67%	大買/
2018/10/09	6.8	20.63	13	20.65	20.60	-6.2	13,961	-0.04%
2018/10/08	3.3	20.42	30.5	20.52	20.50	-27.3	13,803	-0.20%
2018/10/05	14	20.40	10	20.50	20.40	4	13,606	0.03%
2018/10/04	6.8	20.51	1	20.55	20.50	5.8	13,384	0.04%
2018/10/03	2	20.58	0	0.00	20.55	2	13,224	0.02%
2018/10/02	14	20.65	31	20.84	20.60	-17	13,181	-0.13%
2018/10/01	0.1	20.95	15.4	20.85	20.85	-15.3	13,018	-0.12%
2018/09/28	5	20.79	10	20.90	20.80	-5	13,046	-0.04%
2018/09/27	10	20.90	11.1	20.89	20.95	-1.1	12,889	-0.01%
2018/09/26	18	20.75	2	20.80	20.80	16	12,705	0.13%
2018/09/25	11	20.71	21.6	20.70	20.80	-10.7	12,703	-0.08%
2018/09/21	0	0.00	5	20.70	20.70	-5	12,669	-0.04%
2018/09/20	0	0.00	10.5	20.61	20.60	-10.5	12,513	-0.08%
2018/09/19	0	0.00	1	20.50	20.55	-1	12,606	-0.01%
2018/09/18	0.3	20.50	14.8	20.44	20.40	-14.6	12,690	-0.11%
2018/09/17	10	20.40	1	20.40	20.40	9	12,752	0.07%
2018/09/14	3.2	20.46	4	20.50	20.45	-0.8	12,890	-0.01%
2018/09/13	4	20.43	20	20.55	20.55	-16	13,007	-0.12%
2018/09/12	11	20.37	0	0.00	20.40	11	13,026	0.08%
2018/09/11	2	20.33	0	0.00	20.40	2	13,095	0.02%
2018/09/10	19.9	20.34	0	0.00	20.35	19.9	13,387	0.15%
2018/09/07	4	20.36	1	20.45	20.40	3	13,665	0.02%
2018/09/06	0	0.00	16	20.37	20.50	-16	13,713	-0.12%
2018/09/05	2	20.38	0	0.00	20.35	2	13,747	0.01%
2018/09/04	21	20.43	0	0.00	20.45	21	13,715	0.15%
2018/09/03	2	20.40	0	0.00	20.50	2	13,686	0.01%
2018/08/31	2	20.40	0	0.00	20.55	2	13,770	0.01%
2018/08/30	6	20.43	0	0.00	20.40	6	13,775	0.04%
2018/08/23	0	0.00	2	20.55	20.55	-2	15,122	-0.01%
2018/08/22	5	20.45	36	20.47	20.50	-31	15,393	-0.20%
2018/08/21	1	20.35	4	20.40	20.45	-3	15,264	-0.02%
2018/08/20	23	20.25	1.1	20.26	20.35	21.9	15,243	0.14%
2018/08/17	5	20.26	0.9	20.35	20.25	4.1	15,218	0.03%
2018/08/16	8	20.14	2	20.15	20.15	6	15,237	0.04%
2018/08/15	10	20.28	6	20.25	20.20	4	15,188	0.03%
2018/08/14	7	20.31	0.1	20.55	20.35	6.9	15,051	0.05%
2018/08/13	35	20.40	14	20.39	20.40	21	15,029	0.14%
2018/08/10	36	20.50	70	20.47	20.50	-34	14,979	-0.23%
2018/08/09	27	21.35	8	21.33	21.35	19	14,262	0.13%
2018/08/08	59	21.25	0	0.00	21.30	59	13,596	0.43%
2018/08/07	16	21.23	14	21.25	21.25	2	13,425	0.01%
2018/08/06	6.1	21.14	2	21.18	21.20	4.1	13,258	0.03%
2018/08/03	8	20.96	0	0.00	21.05	8	13,145	0.06%
2018/08/02	6.5	21.01	0	0.00	20.95	6.5	13,076	0.05%
2018/08/01	10	21.05	0.6	21.05	21.05	9.4	12,969	0.07%
2018/07/31	25	21.00	8	21.02	21.05	17	12,901	0.13%
2018/07/30	3	20.97	5	21.00	21.00	-2	12,737	-0.02%
2018/07/27	0	0.00	63.2	20.97	21.00	-63.2	12,644	-0.50%
2018/07/26	0	0.00	5	20.85	20.90	-5	12,461	-0.04%
2018/07/25	2	20.80	12	20.84	20.80	-10	12,412	-0.08%
2018/07/24	11	20.85	17	20.82	20.85	-6	12,438	-0.05%
2018/07/19	0	0.00	3	20.75	20.60	-3	12,655	-0.02%
2018/07/18	0	0.00	21	20.73	20.75	-21	12,722	-0.17%
2018/07/17	14	20.67	0	0.00	20.60	14	12,746	0.11%
2018/07/13	0	0.00	6	20.65	20.65	-6	12,872	-0.05%
2018/07/12	1.5	20.50	0	0.00	20.60	1.5	12,895	0.01%
2018/07/11	2	20.38	2	20.35	20.40	0	12,950	0.00%
2018/07/10	4	20.40	2	20.45	20.50	2	12,983	0.02%
2018/07/09	0	0.00	2	20.43	20.35	-2	13,016	-0.02%
2018/07/06	70	20.20	10	20.20	20.25	60	13,005	0.46%
2018/07/05	10	20.28	4	20.25	20.20	6	12,962	0.05%
2018/07/04	1	20.25	0	0.00	20.30	1	13,016	0.01%
2018/07/02	2	20.38	1	20.30	20.30	1	13,109	0.01%
2018/06/29	0	0.00	2	20.38	20.60	-2	13,082	-0.02%
2018/06/28	5	20.40	1	20.30	20.35	4	12,928	0.03%
2018/06/27	7	20.39	0.2	20.40	20.35	6.8	12,830	0.05%
2018/06/26	2	20.35	0	0.00	20.35	2	12,851	0.02%
2018/06/25	0	0.00	1	20.55	20.45	-1	12,814	-0.01%
2018/06/22	0	0.00	1.6	20.54	20.65	-1.6	12,807	-0.01%
2018/06/21	11	20.53	0	0.00	20.50	11	12,710	0.09%
2018/06/20	7	20.55	1	20.60	20.50	6	12,782	0.05%
2018/06/19	18.5	20.51	1	20.65	20.40	17.5	12,743	0.14%
2018/06/15	15	20.72	1	20.70	20.70	14	12,463	0.11%
2018/06/14	26	20.79	0	0.00	20.70	26	12,164	0.21%
2018/06/13	23	20.88	0	0.00	20.90	23	12,149	0.19%
2018/06/12	11	20.97	0	0.00	20.90	11	12,537	0.09%
2018/06/11	1	21.10	0	0.00	21.10	1	12,523	0.01%
2018/06/08	1	21.00	2	21.00	21.05	-1	12,609	-0.01%
2018/06/07	0.2	21.00	15	21.02	21.10	-14.8	12,728	-0.12%
2018/06/06	0	0.00	41	20.99	21.00	-41	12,734	-0.32%
2018/06/05	0	0.00	4.1	20.90	20.90	-4.1	12,607	-0.03%
2018/06/04	0	0.00	8	20.79	20.85	-8	12,524	-0.06%
2018/06/01	14	20.40	1	20.70	20.75	13	12,550	0.10%
2018/05/31	9	20.41	0	0.00	20.35	9	12,429	0.07%
2018/05/30	23	20.64	0	0.00	20.55	23	11,583	0.20%
2018/05/29	10	20.90	3	20.90	20.95	7	11,488	0.06%
2018/05/28	0	0.00	92	20.90	20.95	-92	11,623	-0.79%
2018/05/25	0.3	20.80	9.6	20.77	20.85	-9.3	11,844	-0.08%
2018/05/24	0	0.00	6	20.80	20.75	-6	11,927	-0.05%
2018/05/23	8	20.61	5	20.65	20.60	3	12,047	0.02%
2018/05/22	4	20.73	2	20.75	20.70	2	12,129	0.02%
2018/05/18	14	20.65	5.5	20.80	20.80	8.5	12,497	0.07%
2018/05/17	0	0.00	2	20.80	20.65	-2	12,745	-0.02%
2018/05/16	0	0.00	6	20.62	20.65	-6	12,786	-0.05%
2018/05/15	11	20.78	0	0.00	20.55	11	13,080	0.08%
2018/05/14	2.1	20.65	0	0.00	20.70	2.1	13,806	0.02%
2018/05/11	0	0.00	46.9	20.53	20.60	-46.9	13,895	-0.34%
2018/05/10	5	20.30	3	20.38	20.35	2	13,823	0.01%
2018/05/08	3	20.30	2	20.35	20.35	1	13,913	0.01%
2018/05/07	10.5	20.35	12	20.32	20.30	-1.5	13,992	-0.01%
2018/05/04	20	20.35	0	0.00	20.30	20	13,988	0.14%
2018/05/03	11.3	20.44	12	20.44	20.40	-0.7	13,969	-0.01%
2018/05/02	1	20.40	0	0.00	20.45	1	14,052	0.01%
2018/04/30	11	20.45	0	0.00	20.40	11	14,058	0.08%
2018/04/27	55.5	20.30	0	20.45	20.45	55.5	14,028	0.40%
2018/04/26	0	20.50	14	20.51	20.50	-14	13,954	-0.10%
2018/04/25	3	20.40	2	20.40	20.50	1	13,979	0.01%
2018/04/24	6	20.45	2.5	20.46	20.50	3.6	14,070	0.03%
2018/04/23	1.1	20.45	9.4	20.45	20.50	-8.3	14,225	-0.06%
2018/04/20	0	0.00	5	20.38	20.40	-5	14,265	-0.04%
2018/04/19	0.8	20.40	12.5	20.31	20.40	-11.7	14,392	-0.08%
2018/04/18	0	20.25	0	0.00	20.25	0	14,412	0.00%
2018/04/17	12	20.24	0	0.00	20.25	12	14,531	0.08%
2018/04/16	3	20.25	1	20.30	20.25	2	14,616	0.01%
2018/04/13	11	20.30	35	20.30	20.30	-24	14,736	-0.16%
2018/04/12	1	20.25	1	20.35	20.35	0	14,991	0.00%
2018/04/11	1	20.30	2	20.30	20.30	-1	15,149	-0.01%
2018/04/10	0	0.00	2	20.28	20.30	-2	15,179	-0.01%
2018/04/09	0	0.00	0	20.30	20.20	0	15,205	0.00%
2018/04/03	0.5	20.25	1.1	20.25	20.20	-0.6	15,129	0.00%
2018/04/02	20	20.30	0.2	20.30	20.25	19.8	15,180	0.13%
2018/03/31	5	20.25	3	20.27	20.30	2	15,155	0.01%
2018/03/30	15	20.27	4	20.25	20.25	11	15,169	0.07%
2018/03/28	0.4	20.20	15	20.17	20.20	-14.6	14,917	-0.10%
2018/03/27	12	20.15	2.5	20.16	20.20	9.5	14,848	0.06%
2018/03/26	2	20.00	21	20.05	20.05	-19	14,743	-0.13%
2018/03/23	17	20.01	8	20.05	20.05	9	14,680	0.06%
2018/03/21	3	20.10	0	0.00	20.10	3	14,523	0.02%
2018/03/20	5	20.10	2	20.15	20.10	3	14,697	0.02%
2018/03/19	25.5	20.14	2	20.20	20.20	23.5	14,759	0.16%
2018/03/16	16	20.14	51.5	20.14	20.15	-35.5	14,755	-0.24%
2018/03/15	1	20.05	0	0.00	20.05	1	14,458	0.01%
2018/03/14	0	0.00	18.2	20.15	20.15	-18.2	14,458	-0.13%
2018/03/13	1	20.10	12	20.10	20.15	-11	14,528	-0.08%
2018/03/12	14	20.00	42	20.00	20.05	-28	14,424	-0.19%
2018/03/09	9.4	19.95	10	20.00	20.00	-0.6	14,647	0.00%
2018/03/08	0	0.00	0.3	19.95	19.90	-0.3	14,711	0.00%
2018/03/07	5.5	19.89	10	20.00	19.85	-4.5	14,827	-0.03%
2018/03/06	1	19.90	1	19.90	19.95	0	14,871	0.00%
2018/03/05	4	19.83	20.8	19.80	19.80	-16.8	15,202	-0.11%
2018/03/02	16	19.76	12	19.78	19.80	4	15,164	0.03%
2018/03/01	1	20.00	3.2	20.00	19.95	-2.2	15,094	-0.01%
2018/02/27	10	20.06	10.2	20.08	20.00	-0.2	15,014	0.00%
2018/02/26	2.2	20.03	2	20.05	20.10	0.2	14,821	0.00%
2018/02/23	21	19.98	33	20.00	19.90	-12	14,730	-0.08%
2018/02/22	6	19.65	0	0.00	19.85	6	14,828	0.04%
2018/02/21	20	19.66	3.3	19.75	19.75	16.7	14,934	0.11%
2018/02/12	7	19.46	0	0.00	19.45	7	14,828	0.05%
2018/02/09	3	19.48	2	19.50	19.45	1	14,731	0.01%
2018/02/08	5	19.65	8.3	19.70	19.70	-3.3	14,738	-0.02%
2018/02/07	21	19.73	3	19.75	19.65	18	14,846	0.12%
2018/02/06	53	19.58	1	19.65	19.50	52	14,673	0.35%
2018/02/05	5	19.95	12.2	20.01	20.10	-7.2	13,880	-0.05%
2018/02/02	0	0.00	10	20.05	20.15	-10	13,758	-0.07%
2018/02/01	1	20.15	11	20.17	20.15	-10	13,744	-0.07%
2018/01/31	2	19.98	13	20.12	20.15	-11	13,795	-0.08%
2018/01/30	4	20.10	7.9	20.16	20.05	-3.9	13,776	-0.03%
2018/01/29	1	20.10	1.5	20.10	20.20	-0.5	13,903	0.00%
2018/01/25	0	0.00	16	20.01	20.10	-16	14,021	-0.11%
2018/01/24	2	19.93	0.2	20.00	20.00	1.8	14,001	0.01%
2018/01/23	6	19.95	2.1	20.00	20.00	3.9	14,034	0.03%
2018/01/22	22	19.98	12.7	20.00	20.00	9.3	14,205	0.07%
2018/01/19	0	20.00	19	20.00	20.05	-19	14,874	-0.13%
2018/01/18	21	20.05	27	20.04	20.05	-6	15,315	-0.04%
2018/01/17	0	0.00	25	20.05	20.05	-25	15,281	-0.16%
2018/01/16	0	0.00	33	19.99	20.00	-33	15,215	-0.22%
2018/01/15	3	19.90	33.4	19.93	20.00	-30.4	15,109	-0.20%
2018/01/12	2	19.85	0	0.00	19.85	2	15,158	0.01%
2018/01/11	1	19.80	31	19.80	19.85	-30	15,111	-0.20%
2018/01/10	0	0.00	7	19.85	19.85	-7	15,259	-0.05%
2018/01/09	1.4	19.85	12	19.85	19.85	-10.6	15,173	-0.07%
2018/01/08	4	19.79	12.1	19.82	19.85	-8.1	15,307	-0.05%
2018/01/05	41	19.61	16	19.62	19.70	25	15,164	0.16%
2018/01/04	0	0.00	1.1	19.55	19.60	-1.1	15,330	-0.01%
2018/01/03	4	19.51	14.4	19.55	19.55	-10.4	15,580	-0.07%
2018/01/02	1	19.50	0	0.00	19.55	1	15,625	0.01%