第一金 (2892)-凱基-基隆券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	27.65	3	27.67	27.65	2	17,750	0.01%
2024/11/21	10	27.35	0.4	27.60	27.60	9.6	17,667	0.05%
2024/11/20	1	27.70	72.1	27.75	27.60	-71.1	17,502	-0.41%
2024/11/19	0	0.00	9.2	27.79	27.95	-9.2	17,178	-0.05%
2024/11/18	3	27.55	2.1	27.59	27.65	0.9	16,318	0.01%
2024/11/15	0.2	27.15	1.3	27.26	27.30	-1.1	15,690	-0.01%
2024/11/14	76.1	26.48	0	0.00	26.20	76.1	15,041	0.51%
2024/11/13	6.2	26.41	0	0.00	26.60	6.2	14,887	0.04%
2024/11/12	14.3	26.56	0	0.00	26.50	14.3	14,595	0.10%
2024/11/11	7	26.75	0	0.00	26.75	7	14,234	0.05%
2024/11/08	3.3	26.82	0	0.00	26.80	3.3	14,328	0.02%
2024/11/07	3.2	26.87	1	26.85	26.80	2.2	14,622	0.02%
2024/11/06	0.1	27.10	0	0.00	26.90	0.1	15,006	0.00%
2024/11/05	1.1	27.00	0	0.00	27.10	1.1	15,478	0.01%
2024/11/04	1.5	27.05	0	0.00	27.10	1.5	15,955	0.01%
2024/11/01	2	26.65	1	27.10	27.00	1	16,582	0.01%
2024/10/30	2.4	27.08	0	0.00	27.15	2.4	16,516	0.01%
2024/10/29	4.1	27.00	6	26.99	27.10	-1.9	16,598	-0.01%
2024/10/28	2.1	27.10	0	0.00	27.35	2.1	16,654	0.01%
2024/10/25	0.1	27.25	0	0.00	27.35	0.1	16,774	0.00%
2024/10/24	1	27.05	0	0.00	27.25	1	17,001	0.01%
2024/10/23	0.1	27.25	1	27.15	27.15	-0.9	17,176	-0.01%
2024/10/22	0	0.00	16.5	27.15	27.50	-16.5	17,223	-0.10%
2024/10/21	0.8	27.50	0	0.00	27.25	0.8	17,241	0.00%
2024/10/18	0	0.00	12	27.38	27.60	-12	17,317	-0.07%
2024/10/17	0.1	27.15	0	0.00	27.15	0.1	17,415	0.00%
2024/10/16	3.4	27.06	0	0.00	27.05	3.4	17,461	0.02%
2024/10/11	0.2	27.00	18.5	26.95	26.85	-18.3	17,427	-0.11%
2024/10/09	20.3	26.85	0	0.00	26.80	20.3	17,567	0.12%
2024/10/08	1	26.90	0	0.00	26.95	1	17,498	0.01%
2024/10/07	1.8	27.10	0	0.00	27.05	1.8	17,399	0.01%
2024/10/04	0	0.00	2	27.10	27.20	-2	17,263	-0.01%
2024/10/01	0.2	27.32	3	27.30	27.25	-2.8	17,047	-0.02%
2024/09/30	2	27.55	0	0.00	27.40	2	17,127	0.01%
2024/09/27	2.4	27.76	1	27.70	27.80	1.4	17,158	0.01%
2024/09/26	2.1	27.75	1	27.75	27.80	1.1	17,137	0.01%
2024/09/25	2	27.62	0	27.70	27.70	1.9	17,052	0.01%
2024/09/24	0.2	27.38	0	0.00	27.55	0.2	17,032	0.00%
2024/09/23	1	27.30	0	0.00	27.35	1	17,044	0.01%
2024/09/19	0.3	27.23	2	27.30	27.20	-1.8	16,754	-0.01%
2024/09/18	1.1	27.16	0	0.00	27.15	1.1	16,790	0.01%
2024/09/13	0	0.00	8	27.25	27.25	-8	17,124	-0.05%
2024/09/12	4	27.32	2.2	27.21	27.40	1.9	17,232	0.01%
2024/09/11	0.3	27.25	0	0.00	27.00	0.3	17,138	0.00%
2024/09/10	0	0.00	5	27.15	27.30	-5	17,075	-0.03%
2024/09/09	5	26.75	2	26.75	26.95	3	16,874	0.02%
2024/09/06	0.9	26.90	1	27.00	27.05	-0.1	16,808	0.00%
2024/09/05	0.5	27.00	5	26.85	26.85	-4.5	16,817	-0.03%
2024/09/04	8.5	26.60	0	0.00	26.70	8.5	16,875	0.05%
2024/09/02	2	27.28	0	0.00	27.20	2	16,748	0.01%
2024/08/30	3	27.23	0	0.00	27.25	3	16,856	0.02%
2024/08/29	0.7	27.20	0	0.00	27.05	0.7	16,741	0.00%
2024/08/28	0.3	27.25	1	27.20	27.20	-0.8	16,786	0.00%
2024/08/27	0.6	27.30	0	0.00	27.15	0.6	17,616	0.00%
2024/08/26	0	0.00	0.5	27.35	27.45	-0.5	17,847	0.00%
2024/08/23	0.9	27.25	0	0.00	27.10	0.9	18,180	0.00%
2024/08/22	1	27.15	0	0.00	27.25	1	18,239	0.01%
2024/08/21	1	27.12	20	27.05	27.20	-19	18,507	-0.10%
2024/08/20	0	0.00	4	27.08	27.15	-4	18,753	-0.02%
2024/08/19	2	26.80	0	0.00	26.85	2	19,222	0.01%
2024/08/16	1.1	26.92	51	27.05	26.85	-49.9	19,506	-0.26%
2024/08/15	1.5	26.71	0	0.00	26.55	1.5	19,929	0.01%
2024/08/14	0	0.00	1	27.00	27.00	-1	20,630	0.00%
2024/08/12	1.3	27.07	0	0.00	27.00	1.3	21,062	0.01%
2024/08/09	1.4	27.05	4.5	26.87	26.85	-3.1	21,000	-0.01%
2024/08/08	19.5	26.64	1	26.50	26.40	18.5	20,644	0.09%
2024/08/07	2.5	28.26	0.4	28.35	28.25	2.1	20,144	0.01%
2024/08/06	13	28.15	5	28.15	28.20	8	19,803	0.04%
2024/08/05	30	28.25	16	28.09	28.05	14	19,387	0.07%
2024/08/02	3	28.95	4	29.21	29.10	-1	18,926	-0.01%
2024/08/01	1	29.35	5.2	29.36	29.45	-4.2	18,749	-0.02%
2024/07/30	0	0.00	0.3	29.25	29.35	-0.3	18,731	0.00%
2024/07/29	4	29.45	10.1	29.47	29.50	-6.1	18,681	-0.03%
2024/07/26	5	29.11	0	0.00	29.30	5	18,481	0.03%
2024/07/23	0	0.00	0.1	29.20	29.30	-0.1	18,502	0.00%
2024/07/22	3	28.75	7	28.84	29.00	-4	18,451	-0.02%
2024/07/19	6	28.92	3	29.15	29.15	3	18,409	0.02%
2024/07/18	0	0.00	5.1	29.18	29.40	-5.1	18,229	-0.03%
2024/07/17	4	28.90	0.5	28.95	29.00	3.5	17,927	0.02%
2024/07/16	3	28.98	0	0.00	29.00	3	17,916	0.02%
2024/07/15	1.2	28.94	3	28.97	29.00	-1.9	18,134	-0.01%
2024/07/12	3.4	28.84	4	28.83	28.90	-0.6	18,097	0.00%
2024/07/11	5	28.84	1	28.85	28.85	4	18,034	0.02%
2024/07/10	35	28.70	0	0.00	28.75	35	18,260	0.19%
2024/07/09	0.5	28.60	0	0.00	28.65	0.5	18,170	0.00%
2024/07/08	0	0.00	2	28.60	28.65	-2	18,107	-0.01%
2024/07/05	1	28.55	1	28.60	28.60	0	18,089	0.00%
2024/07/04	0.1	28.45	4	28.49	28.60	-3.9	18,172	-0.02%
2024/07/03	2	28.10	1	28.35	28.45	1	18,068	0.01%
2024/07/02	0.4	27.95	2	28.05	28.00	-1.6	17,911	-0.01%
2024/07/01	0	0.00	0	28.10	28.00	0	18,108	0.00%
2024/06/28	0	0.00	1.1	28.00	28.10	-1.1	18,137	-0.01%
2024/06/27	5	28.00	0	0.00	28.00	5	18,052	0.03%
2024/06/26	1	28.00	0	0.00	28.00	1	18,086	0.01%
2024/06/25	5	28.20	1	28.20	28.20	4	18,086	0.02%
2024/06/24	2	28.05	0.7	28.00	28.15	1.3	18,037	0.01%
2024/06/21	36	28.00	0	0.00	28.00	36	17,998	0.20%
2024/06/20	0	0.00	1	28.05	28.10	-1	17,764	-0.01%
2024/06/19	0	0.00	1.2	28.14	28.10	-1.2	17,778	-0.01%
2024/06/18	1	28.00	5.3	27.95	28.10	-4.3	17,832	-0.02%
2024/06/17	0	0.00	2	28.05	27.95	-2	17,950	-0.01%
2024/06/14	0	0.00	1	27.95	27.95	-1	17,971	-0.01%
2024/06/13	0	0.00	5.1	27.90	27.80	-5.1	18,027	-0.03%
2024/06/11	2	27.75	201	27.90	27.80	-199	18,774	-1.06%	大賣/鉅額交易
2024/06/07	0	0.00	21.3	27.78	27.80	-21.3	18,801	-0.11%
2024/06/06	1	27.50	10	27.60	27.50	-9	18,763	-0.05%
2024/06/05	207	27.60	0	0.00	27.45	207	18,680	1.11%	大買/鉅額交易
2024/06/04	10.2	27.45	0	0.00	27.45	10.2	18,695	0.05%
2024/06/03	15	27.55	0	0.00	27.55	15	18,652	0.08%
2024/05/31	3	27.55	0	0.00	27.50	3	18,618	0.02%
2024/05/30	8.9	27.37	0	0.00	27.30	8.9	17,908	0.05%
2024/05/29	13	27.77	0	0.00	27.60	13	17,838	0.07%
2024/05/28	3	28.18	0	0.00	28.05	3	17,463	0.02%
2024/05/27	1	28.00	5.6	28.18	28.30	-4.6	17,715	-0.03%
2024/05/24	3	28.27	0	0.00	28.20	3	17,476	0.02%
2024/05/23	0	0.00	28.4	28.15	28.95	-28.4	17,302	-0.16%
2024/05/22	0.1	28.25	0	0.00	28.50	0.1	16,734	0.00%
2024/05/21	1	28.65	2	28.45	28.35	-1	16,388	-0.01%
2024/05/20	6	28.43	21.1	28.57	28.90	-15.1	15,840	-0.10%
2024/05/17	0	0.00	43	27.91	28.05	-43	14,951	-0.29%
2024/05/16	0	0.00	0.1	27.80	27.75	-0.1	14,519	0.00%
2024/05/15	0	0.00	7.8	27.64	27.60	-7.8	14,407	-0.05%
2024/05/14	4.1	27.44	0	0.00	27.40	4.1	14,495	0.03%
2024/05/13	2	27.70	12	27.65	27.80	-10	14,403	-0.07%
2024/05/10	4	27.88	0	0.00	27.90	4	14,308	0.03%
2024/05/09	22.9	27.75	0	0.00	27.75	22.9	14,213	0.16%
2024/05/08	3	27.85	0	0.00	28.00	3	14,187	0.02%
2024/05/07	10	27.80	0	0.00	27.80	10	14,080	0.07%
2024/05/06	40	27.90	1	27.85	27.90	39	14,004	0.28%
2024/05/03	1	27.45	1	27.50	27.40	0	13,683	0.00%
2024/05/02	0	0.00	5	27.45	27.35	-5	13,648	-0.04%
2024/04/30	2	27.50	0	0.00	27.35	2	13,538	0.01%
2024/04/29	211.2	27.44	2	27.20	27.50	209.2	13,486	1.55%	大買/鉅額交易
2024/04/26	2	26.93	1	26.95	26.95	1	13,225	0.01%
2024/04/25	1	26.90	0	0.00	26.90	1	13,260	0.01%
2024/04/23	1.4	27.04	0	0.00	27.15	1.4	13,552	0.01%
2024/04/22	0.1	27.05	1.1	27.15	27.10	-0.9	13,709	-0.01%
2024/04/19	18.2	26.72	0	0.00	26.65	18.2	13,683	0.13%
2024/04/17	2	26.88	2	26.80	26.90	0	13,304	0.00%
2024/04/16	17.2	26.83	6	26.80	26.75	11.2	13,255	0.08%
2024/04/12	4.6	27.28	0	0.00	27.35	4.6	12,922	0.04%
2024/04/11	1	27.40	0	27.50	27.45	1	12,870	0.01%
2024/04/10	5.9	27.56	0	0.00	27.50	5.9	12,862	0.05%
2024/04/08	0	0.00	11	27.34	27.45	-11	12,933	-0.09%
2024/04/03	5	27.38	0	0.00	27.15	5	12,931	0.04%
2024/04/02	0	0.00	3	27.65	27.75	-3	12,738	-0.02%
2024/04/01	0	0.00	1	27.90	27.75	-1	12,763	-0.01%
2024/03/29	2	27.65	0.1	27.65	27.70	1.9	12,727	0.01%
2024/03/28	1	27.60	10.1	27.60	27.60	-9.1	12,575	-0.07%
2024/03/27	0	0.00	8	27.80	27.70	-8	12,472	-0.06%
2024/03/26	1	27.65	0	27.65	27.80	1	12,502	0.01%
2024/03/25	0	0.00	5.1	27.57	27.70	-5.1	12,610	-0.04%
2024/03/22	1.2	27.50	0	0.00	27.60	1.2	12,632	0.01%
2024/03/21	0	0.00	7	27.55	27.55	-7	12,499	-0.06%
2024/03/20	12	27.20	1	27.30	27.20	11	12,578	0.09%
2024/03/19	1	27.40	0.1	27.43	27.35	0.9	12,480	0.01%
2024/03/18	3	27.35	0	0.00	27.45	3	12,439	0.02%
2024/03/13	0	0.00	8	27.20	27.25	-8	11,503	-0.07%
2024/03/12	4.5	27.04	0	0.00	27.05	4.5	11,330	0.04%
2024/03/11	0.2	27.10	30.6	27.10	27.05	-30.4	11,319	-0.27%
2024/03/08	5	27.07	1	27.10	27.10	4	11,310	0.04%
2024/03/07	4	27.01	0.4	27.00	27.00	3.6	11,333	0.03%
2024/03/06	1.1	27.05	1.1	27.09	27.10	0	11,411	0.00%
2024/03/05	9	26.90	4	26.90	26.90	5	11,789	0.04%
2024/03/04	3	26.93	0	0.00	26.95	3	11,792	0.03%
2024/03/01	0	0.00	2.7	27.06	27.05	-2.7	11,812	-0.02%
2024/02/29	2.1	27.10	0.5	27.10	27.10	1.6	11,947	0.01%
2024/02/27	10.5	26.95	0.7	26.95	26.90	9.8	11,741	0.08%
2024/02/26	1.5	27.00	0	0.00	26.90	1.5	11,702	0.01%
2024/02/20	0	0.00	5.3	27.41	27.40	-5.3	11,915	-0.04%
2024/02/19	0.4	27.10	0	0.00	27.20	0.4	12,068	0.00%
2024/02/16	1	26.85	0.5	26.85	26.85	0.5	12,124	0.00%
2024/02/05	1	26.80	0	0.00	26.80	1	11,901	0.01%
2024/02/02	0	0.00	27	26.95	27.00	-27	11,830	-0.23%
2024/02/01	0	0.00	3	26.90	26.90	-3	11,822	-0.03%
2024/01/31	6	26.58	11.7	26.65	26.60	-5.7	11,711	-0.05%
2024/01/30	3.2	26.60	4	26.90	26.50	-0.9	11,655	-0.01%
2024/01/29	1	26.90	0	0.00	26.80	1	11,718	0.01%
2024/01/26	1	26.80	0	0.00	26.85	1	11,764	0.01%
2024/01/25	1.3	26.66	0	0.00	26.65	1.3	11,726	0.01%
2024/01/24	1	26.50	0	0.00	26.60	1	11,714	0.01%
2024/01/23	2.3	26.51	10	26.50	26.50	-7.7	11,731	-0.07%
2024/01/19	1	26.15	0	0.00	26.45	1	11,730	0.01%
2024/01/18	1	26.20	0	0.00	26.20	1	11,764	0.01%
2024/01/17	27	26.31	0.5	26.45	26.10	26.5	11,754	0.23%
2024/01/16	41	26.59	0	0.00	26.50	41	11,459	0.36%
2024/01/12	2	26.88	0	0.00	26.90	2	11,395	0.02%
2024/01/10	1	27.00	0	0.00	26.90	1	11,439	0.01%
2024/01/09	20.9	27.20	0	0.00	27.05	20.9	11,468	0.18%
2024/01/05	1	27.15	0	0.00	27.00	1	11,476	0.01%
2024/01/04	1	27.05	1	27.10	27.00	0	11,549	0.00%
2024/01/03	0	0.00	0.4	27.20	27.00	-0.4	11,752	0.00%
2024/01/02	0	0.00	1.1	27.26	27.25	-1.1	11,700	-0.01%
2023/12/29	0	0.00	4	27.25	27.40	-4	11,710	-0.03%
2023/12/25	2	26.70	0	0.00	26.85	2	11,980	0.02%
2023/12/22	2	26.78	0	0.00	26.75	2	12,098	0.02%
2023/12/21	2	26.73	0	0.00	26.80	2	12,206	0.02%
2023/12/20	5	26.98	0	0.00	26.90	5	12,190	0.04%
2023/12/19	0.2	27.30	0.4	27.25	27.20	-0.2	12,031	0.00%
2023/12/18	1	27.45	0	0.00	27.50	1	12,109	0.01%
2023/12/15	4	27.48	0	0.00	27.35	4	12,182	0.03%
2023/12/13	1.1	27.26	0	0.00	27.40	1.1	11,858	0.01%
2023/12/12	4.1	27.50	0	0.00	27.50	4.1	12,137	0.03%
2023/12/11	0.4	27.51	2	27.45	27.55	-1.6	12,210	-0.01%
2023/12/08	0.1	27.50	0	0.00	27.60	0.1	12,224	0.00%
2023/12/07	0.1	27.60	0	0.00	27.45	0.1	12,328	0.00%
2023/12/06	3.1	27.65	0	0.00	27.60	3.1	12,344	0.02%
2023/12/05	0.1	27.35	0	0.00	27.35	0.1	12,239	0.00%
2023/12/01	4.1	27.44	0	0.00	27.35	4.1	12,174	0.03%
2023/11/30	5.1	27.67	1	27.70	27.70	4.1	12,014	0.03%
2023/11/29	0.1	27.75	0	27.50	27.50	0	11,585	0.00%
2023/11/28	0.8	27.60	40	27.85	27.60	-39.2	11,458	-0.34%
2023/11/27	0.1	27.65	0	0.00	27.45	0.1	11,698	0.00%
2023/11/24	0.1	27.65	1	27.70	27.65	-0.9	11,623	-0.01%
2023/11/22	0.1	27.75	2.1	27.75	27.70	-2	11,480	-0.02%
2023/11/21	0.1	27.45	4.5	27.82	27.85	-4.4	11,594	-0.04%
2023/11/20	0.1	27.35	0	0.00	27.45	0.1	11,446	0.00%
2023/11/17	0.1	27.40	15	27.53	27.55	-15	11,503	-0.13%
2023/11/16	0	0.00	6.1	27.31	27.50	-6.1	11,395	-0.05%
2023/11/15	0	0.00	5.8	27.05	27.15	-5.8	11,271	-0.05%
2023/11/14	1	26.95	0	0.00	26.95	1	11,277	0.01%
2023/11/13	0	0.00	10	26.90	26.90	-10	11,486	-0.09%
2023/11/10	2.1	26.90	0	0.00	26.85	2.1	11,695	0.02%
2023/11/09	2.1	26.83	10	26.89	26.80	-7.9	11,906	-0.07%
2023/11/08	1.1	26.85	5	26.90	26.85	-3.9	12,160	-0.03%
2023/11/07	5.1	26.80	0	0.00	26.85	5.1	12,848	0.04%
2023/11/06	0	0.00	2	26.85	26.90	-2	13,334	-0.01%
2023/11/03	0.8	26.65	4	26.59	26.70	-3.2	13,520	-0.02%
2023/11/02	1	26.30	5	26.42	26.35	-4	13,641	-0.03%
2023/11/01	0	0.00	8	26.03	26.15	-8	13,861	-0.06%
2023/10/31	0.1	26.00	0	26.05	25.90	0	14,169	0.00%
2023/10/30	4.1	25.91	0	26.05	25.90	4.1	14,466	0.03%
2023/10/27	1.1	26.00	0	0.00	26.00	1.1	14,522	0.01%
2023/10/26	4.4	25.88	20	25.85	25.85	-15.6	14,678	-0.11%
2023/10/25	17.1	26.02	0	0.00	25.95	17.1	14,611	0.12%
2023/10/24	11.3	25.96	0	0.00	26.00	11.3	14,735	0.08%
2023/10/23	2.2	26.07	6	26.15	26.00	-3.8	14,869	-0.03%
2023/10/20	9.3	26.07	20	26.10	26.20	-10.7	14,880	-0.07%
2023/10/19	21.7	26.45	0	0.00	26.40	21.7	14,692	0.15%
2023/10/18	0.1	26.65	24	26.70	26.70	-23.9	14,710	-0.16%
2023/10/17	0.1	26.75	15.4	26.66	26.65	-15.3	14,709	-0.10%
2023/10/16	0.1	26.75	8.1	26.71	26.75	-8	14,736	-0.05%
2023/10/13	0.1	26.90	0	0.00	26.70	0.1	14,838	0.00%
2023/10/12	0.1	26.85	5	26.90	27.00	-4.9	14,904	-0.03%
2023/10/11	1	26.50	0	0.00	26.85	1	14,925	0.01%
2023/10/05	3.6	26.21	5.8	26.24	26.20	-2.3	14,787	-0.02%
2023/10/04	15.6	26.07	0	26.15	26.00	15.6	14,770	0.11%
2023/09/27	0	0.00	0.1	26.60	26.50	-0.1	14,900	0.00%
2023/09/26	5	26.50	0	0.00	26.55	5	14,850	0.03%
2023/09/25	0	0.00	0.1	26.80	26.90	-0.1	14,744	0.00%
2023/09/21	10.1	26.60	0.1	26.90	26.55	10	14,822	0.07%
2023/09/20	23	26.90	2	26.90	27.00	21	14,912	0.14%
2023/09/18	0	0.00	2	26.95	27.00	-2	14,960	-0.01%
2023/09/15	2	27.00	0	0.00	26.90	2	15,054	0.01%
2023/09/14	0	0.00	11.2	26.91	27.10	-11.2	14,807	-0.08%
2023/09/12	0	0.00	2	26.70	26.75	-2	14,916	-0.01%
2023/09/11	0	0.00	5.2	26.53	26.60	-5.2	14,954	-0.03%
2023/09/08	0	0.00	1.1	26.55	26.55	-1.1	14,958	-0.01%
2023/09/06	5.1	26.49	0	0.00	26.40	5.1	15,125	0.03%
2023/09/05	2	26.55	1	26.60	26.60	1	15,065	0.01%
2023/09/04	0.6	26.65	1	26.60	26.60	-0.4	15,105	0.00%
2023/09/01	1	26.50	0	0.00	26.45	1	15,193	0.01%
2023/08/31	4.7	26.39	0	0.00	26.30	4.7	15,220	0.03%
2023/08/28	0	0.00	2	26.65	26.55	-2	15,349	-0.01%
2023/08/25	5	26.40	0	0.00	26.25	5	16,008	0.03%
2023/08/24	0	0.00	10	26.50	26.45	-10	16,016	-0.06%
2023/08/23	5	26.30	0	0.00	26.30	5	15,980	0.03%
2023/08/22	1	26.20	0	0.00	26.25	1	15,982	0.01%
2023/08/21	7.2	26.26	0	0.00	26.25	7.2	16,085	0.04%
2023/08/18	30.1	26.32	0	0.00	26.20	30.1	16,093	0.19%
2023/08/17	3.3	26.03	22	26.12	26.10	-18.7	16,002	-0.12%
2023/08/16	25.6	26.18	30	26.10	26.10	-4.4	15,857	-0.03%
2023/08/15	18.4	26.64	0	0.00	26.50	18.4	15,730	0.12%
2023/08/14	10.1	26.85	0	0.00	26.85	10.1	15,664	0.06%
2023/08/11	31.2	27.37	0	0.00	27.20	31.2	15,622	0.20%
2023/08/10	3.1	29.25	5	29.25	29.25	-1.9	14,981	-0.01%
2023/08/09	1	29.00	20	29.08	29.15	-19	14,518	-0.13%
2023/08/08	4.5	28.83	0	0.00	28.85	4.5	14,259	0.03%
2023/08/07	1	29.00	0	0.00	28.95	1	14,089	0.01%
2023/08/04	3.1	28.82	1	28.90	28.75	2.1	13,884	0.01%
2023/08/02	1	28.85	0	0.00	28.90	1	13,674	0.01%
2023/08/01	1	29.20	0	0.00	29.25	1	13,459	0.01%
2023/07/31	5.1	29.00	5	29.01	29.05	0.1	13,406	0.00%
2023/07/28	0	0.00	5	28.80	28.80	-5	13,397	-0.04%
2023/07/27	6	28.68	9	28.75	28.70	-3	13,514	-0.02%
2023/07/26	2	28.60	5	28.47	28.70	-3	13,506	-0.02%
2023/07/25	5	28.20	0	28.20	28.35	5	13,371	0.04%
2023/07/24	6	28.01	1	28.20	28.05	5	13,347	0.04%
2023/07/21	2	28.18	0	0.00	28.20	2	13,466	0.01%
2023/07/20	1	28.25	1	28.30	28.30	0	13,569	0.00%
2023/07/19	6	28.05	0	0.00	28.15	6	13,525	0.04%
2023/07/18	5	28.40	17.5	28.36	28.30	-12.5	13,445	-0.09%
2023/07/17	0	0.00	1	28.15	28.25	-1	13,284	-0.01%
2023/07/14	0	0.00	7	28.07	28.15	-7	13,188	-0.05%
2023/07/13	0	0.00	2	28.00	27.90	-2	13,078	-0.02%
2023/07/12	2	27.50	3	27.85	27.90	-1	13,048	-0.01%
2023/07/07	2	27.10	0	0.00	27.20	2	12,914	0.02%
2023/07/06	7	27.41	0	0.00	27.40	7	12,789	0.05%
2023/07/04	6	27.66	0	0.00	27.80	6	12,439	0.05%
2023/07/03	0.1	27.75	10.4	27.70	27.70	-10.3	12,482	-0.08%
2023/06/30	4	27.60	0	0.00	27.65	4	12,546	0.03%
2023/06/28	9	27.57	0	0.00	27.65	9	12,480	0.07%
2023/06/27	0	0.00	6	27.75	27.70	-6	12,251	-0.05%
2023/06/26	2	27.75	0	0.00	27.75	2	12,265	0.02%
2023/06/21	2	27.85	0	0.00	27.90	2	12,181	0.02%
2023/06/19	1	27.55	0	0.00	27.80	1	12,148	0.01%
2023/06/16	3	27.73	0	0.00	27.60	3	12,157	0.02%
2023/06/15	13.2	27.66	0	0.00	27.70	13.2	12,060	0.11%
2023/06/14	1	27.85	0	0.00	27.85	1	12,098	0.01%
2023/06/13	1	27.90	0	0.00	27.90	1	12,293	0.01%
2023/06/12	1	27.95	1	27.95	27.90	0	12,397	0.00%
2023/06/09	0	0.00	2	27.95	27.95	-2	12,589	-0.02%
2023/06/08	6.2	27.94	0	0.00	27.95	6.2	12,812	0.05%
2023/06/07	1.1	27.81	0	0.00	27.90	1.1	12,920	0.01%
2023/06/06	0	0.00	1	27.80	27.75	-1	12,970	-0.01%
2023/06/05	1.7	27.87	0.2	27.85	27.75	1.5	12,977	0.01%
2023/06/02	5.5	27.61	0	0.00	27.60	5.5	12,869	0.04%
2023/06/01	16	27.68	0	0.00	27.65	16	12,829	0.12%
2023/05/31	2	28.02	0	0.00	28.10	2	12,634	0.02%
2023/05/30	0	0.00	2	28.10	28.10	-2	12,213	-0.02%
2023/05/25	2	27.75	1.7	27.75	27.75	0.3	13,228	0.00%
2023/05/24	0	0.00	0.5	27.90	28.00	-0.5	13,321	0.00%
2023/05/23	0	0.00	1	28.15	28.15	-1	13,239	-0.01%
2023/05/18	0	0.00	6	28.02	28.05	-6	13,359	-0.04%
2023/05/17	0	0.00	12.2	27.81	27.90	-12.2	13,333	-0.09%
2023/05/16	0	0.00	2	27.55	27.55	-2	13,251	-0.02%
2023/05/15	3	27.15	1	27.25	27.40	2	13,290	0.02%
2023/05/11	0	0.00	1	27.40	27.50	-1	13,383	-0.01%
2023/05/10	7	27.59	0	0.00	27.50	7	13,390	0.05%
2023/05/09	0	0.00	2.2	27.36	27.55	-2.2	13,446	-0.02%
2023/05/08	0	0.00	26.2	27.39	27.40	-26.2	13,541	-0.19%
2023/05/05	2	27.10	0	0.00	27.10	2	13,588	0.01%
2023/05/04	1	26.95	0	0.00	27.05	1	13,797	0.01%
2023/05/03	2	27.00	0	0.00	26.95	2	13,896	0.01%
2023/04/28	2	27.00	2	27.00	27.10	0	15,051	0.00%
2023/04/27	0	0.00	2	27.00	27.00	-2	15,111	-0.01%
2023/04/26	0	0.00	17	27.02	27.05	-17	15,197	-0.11%
2023/04/21	1.3	26.88	11	26.80	26.90	-9.7	15,471	-0.06%
2023/04/19	5	26.95	10	26.95	26.85	-5	15,900	-0.03%
2023/04/18	0	0.00	7	26.80	26.90	-7	15,936	-0.04%
2023/04/13	0	0.00	2	26.65	26.75	-2	16,146	-0.01%
2023/04/11	0	0.00	0	26.65	26.65	0	16,365	0.00%
2023/04/07	4	26.55	0	0.00	26.50	4	16,357	0.02%
2023/03/28	1	26.30	0	0.00	26.25	1	16,262	0.01%
2023/03/27	10	26.30	0	0.00	26.35	10	16,325	0.06%
2023/03/22	0.6	26.16	1	26.20	26.20	-0.4	16,504	0.00%
2023/03/20	0.1	25.60	1	25.50	25.65	-0.9	16,642	-0.01%
2023/03/17	4	25.85	0	0.00	25.80	4	16,569	0.02%
2023/03/16	7	25.79	0	0.00	25.80	7	16,434	0.04%
2023/03/15	16	26.07	0	0.00	25.90	16	16,402	0.10%
2023/03/14	5	26.07	0	0.00	26.00	5	16,502	0.03%
2023/03/13	7	26.26	0	0.00	26.25	7	16,301	0.04%
2023/03/10	1.1	26.45	0	0.00	26.35	1.1	16,140	0.01%
2023/03/09	1.4	26.65	0.1	26.70	26.65	1.3	16,124	0.01%
2023/03/08	1.1	26.65	0	26.80	26.75	1.1	16,685	0.01%
2023/03/03	5.2	26.35	2.2	26.31	26.35	3	16,939	0.02%
2023/03/02	20.3	26.35	0	0.00	26.30	20.3	16,937	0.12%
2023/03/01	3	26.52	0	0.00	26.60	3	16,798	0.02%
2023/02/24	1	26.90	10.2	26.91	26.80	-9.2	16,412	-0.06%
2023/02/22	0	0.00	10	26.68	26.95	-10	15,670	-0.06%
2023/02/17	22	26.45	0.2	26.50	26.50	21.8	15,627	0.14%
2023/02/16	0	0.00	1	26.60	26.55	-1	15,691	-0.01%
2023/02/15	10	26.55	1.1	26.47	26.45	8.9	15,819	0.06%
2023/02/14	0	0.00	1	26.65	26.70	-1	15,762	-0.01%
2023/02/13	0	0.00	5	26.45	26.60	-5	15,693	-0.03%
2023/02/09	3.1	26.15	4	26.10	26.15	-0.9	15,601	-0.01%
2023/02/07	0	0.00	0.2	26.15	26.10	-0.2	15,721	0.00%
2023/02/06	5	26.05	0	0.00	26.05	5	15,680	0.03%
2023/02/03	1.2	26.12	0	0.00	26.20	1.2	15,560	0.01%
2023/02/02	52	26.15	0	0.00	26.15	52	15,462	0.34%
2023/02/01	6.4	26.23	0	0.00	26.30	6.4	15,246	0.04%
2023/01/31	24.6	26.41	2	26.43	26.10	22.6	15,176	0.15%
2023/01/17	0	0.00	1	26.70	26.75	-1	14,000	-0.01%
2023/01/13	2	26.45	20.1	26.65	26.45	-18.1	14,017	-0.13%
2023/01/12	2	26.58	0	0.00	26.45	2	14,308	0.01%
2023/01/11	1	26.80	0	0.00	26.80	1	14,215	0.01%
2023/01/10	1.1	27.04	12	27.07	27.10	-10.9	14,050	-0.08%
2023/01/09	0	0.00	8.7	26.94	27.00	-8.7	14,075	-0.06%
2023/01/06	1	26.40	0	0.00	26.50	1	13,996	0.01%
2023/01/05	1	26.25	9.5	26.49	26.50	-8.5	14,269	-0.06%
2022/12/30	0	26.45	3	26.53	26.50	-3	14,499	-0.02%
2022/12/29	5	26.05	0	0.00	26.10	5	14,570	0.03%
2022/12/27	0	0.00	3.5	26.47	26.50	-3.5	14,844	-0.02%
2022/12/26	0	0.00	6.4	26.27	26.40	-6.4	15,067	-0.04%
2022/12/21	0	0.00	1	26.25	26.30	-1	15,797	-0.01%
2022/12/19	0	0.00	2	26.15	26.30	-2	16,092	-0.01%
2022/12/15	0	0.00	0	26.40	26.40	0	16,007	0.00%
2022/12/14	0	0.00	5	26.40	26.35	-5	16,169	-0.03%
2022/12/13	1	26.00	0	0.00	26.00	1	16,162	0.01%
2022/12/12	0	0.00	1	26.40	26.40	-1	16,068	-0.01%
2022/12/09	0	0.00	10.4	26.35	26.20	-10.4	16,567	-0.06%
2022/12/08	0	0.00	13.2	26.20	26.30	-13.2	16,548	-0.08%
2022/12/07	0	0.00	18	26.25	26.15	-18	16,571	-0.11%
2022/12/05	5	25.95	11	25.96	25.90	-6	16,290	-0.04%
2022/12/02	0	0.00	10	26.00	25.85	-10	16,262	-0.06%
2022/12/01	5	26.05	5	26.10	26.20	0	16,286	0.00%
2022/11/30	2	26.15	8	26.19	26.20	-6	16,261	-0.04%
2022/11/29	0	26.00	18	26.18	26.20	-18	15,636	-0.12%
2022/11/28	15	25.50	0	0.00	25.85	15	15,494	0.10%
2022/11/25	0.1	25.75	17	25.70	25.90	-16.9	15,448	-0.11%
2022/11/24	2	25.40	0	0.00	25.60	2	15,343	0.01%
2022/11/23	4	25.35	2	25.48	25.45	2	15,251	0.01%
2022/11/22	0	0.00	2	25.45	25.30	-2	15,217	-0.01%
2022/11/18	6	25.23	0	0.00	25.30	6	15,085	0.04%
2022/11/17	16	25.40	2	25.45	25.55	14	14,982	0.09%
2022/11/16	1	25.70	19	25.60	25.70	-18	15,010	-0.12%
2022/11/15	1	25.45	1	25.60	25.90	0	14,833	0.00%
2022/11/14	1	25.75	0	0.00	25.80	1	14,741	0.01%
2022/11/11	1	25.90	1	25.90	25.90	0	14,501	0.00%
2022/11/10	10	25.15	0	0.00	25.15	10	14,332	0.07%
2022/11/08	0	0.00	12	25.03	25.10	-12	14,290	-0.08%
2022/11/07	13	24.94	0	0.00	24.95	13	14,254	0.09%
2022/11/04	0	0.00	4	24.60	24.95	-4	14,308	-0.03%
2022/11/02	2	24.75	0	0.00	24.75	2	14,218	0.01%
2022/11/01	0	0.00	3.5	24.90	24.90	-3.5	14,409	-0.02%
2022/10/31	3	24.75	3	24.90	24.75	0	14,436	0.00%
2022/10/28	1	24.70	0	0.00	24.55	1	14,652	0.01%
2022/10/27	3	24.72	0	0.00	24.60	3	14,850	0.02%
2022/10/25	0	0.00	13	24.52	24.75	-13	14,979	-0.09%
2022/10/24	0	0.00	3	24.48	24.50	-3	15,161	-0.02%
2022/10/21	2	24.05	2	24.25	24.15	0	15,163	0.00%
2022/10/20	0	0.00	3.1	23.45	23.75	-3.1	15,189	-0.02%
2022/10/19	0.1	23.85	0	0.00	23.75	0.1	14,930	0.00%
2022/10/18	4	24.05	27.5	24.02	24.05	-23.5	14,910	-0.16%
2022/10/17	4	24.01	4.2	24.10	24.00	-0.2	14,972	0.00%
2022/10/14	5.8	24.40	5	24.50	24.45	0.8	14,912	0.01%
2022/10/13	22.1	24.49	10	24.44	24.55	12.1	14,869	0.08%
2022/10/12	5	25.15	13	25.04	25.15	-8	14,573	-0.05%
2022/10/11	3.6	24.97	0	0.00	25.00	3.6	14,633	0.02%
2022/10/07	1.1	25.50	0	0.00	25.50	1.1	14,359	0.01%
2022/10/06	0	0.00	12	25.70	25.80	-12	14,317	-0.08%
2022/10/05	14	25.53	1	25.65	25.45	13	14,397	0.09%
2022/10/04	6	25.53	2	25.61	25.55	4	14,411	0.03%
2022/10/03	3	25.65	10	25.60	25.65	-7	14,232	-0.05%
2022/09/30	2.7	26.09	0	0.00	26.00	2.7	14,164	0.02%
2022/09/29	0	0.00	9	26.15	26.35	-9	14,154	-0.06%
2022/09/28	0	26.35	19.1	26.40	26.35	-19.1	14,075	-0.14%
2022/09/27	0	0.00	19.5	26.38	26.60	-19.5	13,907	-0.14%
2022/09/26	6	26.33	3	26.37	26.25	3	13,928	0.02%
2022/09/23	0	0.00	1.8	26.71	26.65	-1.8	14,030	-0.01%
2022/09/22	16.1	26.40	0	0.00	26.50	16.1	14,280	0.11%
2022/09/21	26	26.80	3	26.78	26.75	23	14,397	0.16%
2022/09/20	4.5	26.61	0	0.00	26.50	4.5	14,439	0.03%
2022/09/19	2.9	26.81	1	26.95	26.60	1.9	14,574	0.01%
2022/09/16	0	0.00	8	26.94	26.90	-8	14,830	-0.05%
2022/09/15	0.4	26.60	1	26.65	26.45	-0.6	14,670	0.00%
2022/09/14	3.7	26.44	4	26.45	26.40	-0.3	14,859	0.00%
2022/09/13	0.4	26.85	0	0.00	26.75	0.4	15,390	0.00%
2022/09/12	0	0.00	1	26.75	26.80	-1	15,786	-0.01%
2022/09/07	9.6	26.29	3	26.50	26.20	6.6	16,563	0.04%
2022/09/06	41.1	26.55	3.5	26.57	26.60	37.7	16,710	0.23%
2022/09/05	0	0.00	1	26.55	26.45	-1	16,861	-0.01%
2022/09/02	3	26.27	0	0.00	26.15	3	17,023	0.02%
2022/09/01	1	26.30	4	26.30	26.30	-3	17,117	-0.02%
2022/08/31	0	0.00	1	26.55	26.55	-1	17,015	-0.01%
2022/08/30	0	0.00	2	26.35	26.35	-2	17,038	-0.01%
2022/08/29	1.6	26.30	1	26.20	26.35	0.6	17,074	0.00%
2022/08/26	0	0.00	3	26.60	26.65	-3	17,112	-0.02%
2022/08/24	0	0.00	10	26.35	26.25	-10	17,596	-0.06%
2022/08/23	4.1	26.19	10	26.30	26.15	-5.9	18,826	-0.03%
2022/08/22	1	26.50	0	0.00	26.60	1	19,109	0.01%
2022/08/18	0	0.00	2	26.65	26.80	-2	19,534	-0.01%
2022/08/17	5	26.70	2	26.70	26.80	3	19,732	0.02%
2022/08/16	1.1	26.50	0	0.00	26.55	1.1	19,947	0.01%
2022/08/12	2	26.58	0	0.00	26.65	2	20,639	0.01%
2022/08/11	0	0.00	4	26.66	26.80	-4	20,912	-0.02%
2022/08/10	0	0.00	3	26.05	26.30	-3	21,162	-0.01%
2022/08/09	0	0.00	17	25.91	25.90	-17	21,187	-0.08%
2022/08/08	18.5	25.49	0	0.00	25.45	18.5	21,340	0.09%
2022/08/05	6	25.60	32	25.60	25.65	-26	21,289	-0.12%
2022/08/04	33	25.45	0	0.00	25.55	33	21,507	0.15%
2022/08/03	1	26.85	50	26.95	26.95	-49	21,404	-0.23%
2022/08/02	8	26.88	11	26.89	26.95	-3	21,427	-0.01%
2022/08/01	5	26.98	3	26.95	27.00	2	21,415	0.01%
2022/07/29	3	26.75	10	26.99	27.00	-7	21,474	-0.03%
2022/07/28	1	26.75	19	26.74	26.75	-18	21,233	-0.08%
2022/07/27	0	0.00	50	26.16	26.35	-50	21,094	-0.24%
2022/07/26	7	25.84	0	0.00	25.90	7	20,974	0.03%
2022/07/25	0.8	26.00	9	26.05	26.00	-8.2	20,901	-0.04%
2022/07/22	1	25.80	0	0.00	25.75	1	21,003	0.00%
2022/07/21	10	25.05	0	0.00	25.50	10	20,972	0.05%
2022/07/20	1.1	25.02	0	0.00	25.00	1.1	21,046	0.01%
2022/07/18	0	0.00	1	25.05	25.05	-1	21,225	0.00%
2022/07/15	1	24.75	0	0.00	24.70	1	21,225	0.00%
2022/07/14	0	0.00	2	25.20	25.20	-2	21,294	-0.01%
2022/07/13	1	24.90	1	25.20	25.30	0	21,346	0.00%
2022/07/12	3	24.48	2	24.50	24.50	1	21,402	0.00%
2022/07/11	1	25.35	0	0.00	25.30	1	21,405	0.00%
2022/07/08	1	25.85	0	0.00	25.50	1	21,700	0.00%
2022/07/07	3	25.50	1	25.75	25.55	2	21,745	0.01%
2022/07/06	1	25.60	0	0.00	25.60	1	21,680	0.00%
2022/07/05	10	26.15	0	0.00	25.95	10	21,855	0.05%
2022/07/04	3.5	25.86	3	26.10	25.90	0.5	21,929	0.00%
2022/07/01	0	25.90	16	26.01	25.80	-16	22,193	-0.07%
2022/06/30	11	26.23	0	0.00	26.20	11	22,426	0.05%
2022/06/28	0	26.50	1	26.60	26.45	-1	22,321	0.00%
2022/06/27	0	0.00	1	26.55	26.45	-1	22,337	0.00%
2022/06/24	0	0.00	1	26.35	26.40	-1	22,154	0.00%
2022/06/23	11.2	26.24	0	0.00	26.25	11.2	21,934	0.05%
2022/06/22	3	26.25	0	0.00	26.30	3	21,769	0.01%
2022/06/21	0	0.00	1	26.30	26.40	-1	21,655	0.00%
2022/06/20	5	25.76	3	26.20	25.80	2	21,249	0.01%
2022/06/17	4	25.84	1	26.35	25.85	3	20,924	0.01%
2022/06/16	4.3	26.59	0	0.00	26.40	4.3	20,568	0.02%
2022/06/15	5	26.50	0	0.00	26.40	5	20,682	0.02%
2022/06/13	6	25.98	0	0.00	26.20	6	20,681	0.03%
2022/06/10	2	26.28	0	0.00	26.20	2	20,562	0.01%
2022/06/09	0.1	26.50	0	0.00	26.40	0.1	20,562	0.00%
2022/06/07	0	0.00	15	26.45	26.45	-15	20,624	-0.07%
2022/06/01	1	26.75	1	26.90	26.50	0	21,246	0.00%
2022/05/31	0	0.00	1	26.65	27.35	-1	20,960	0.00%
2022/05/30	1	26.65	1	26.70	26.95	0	19,744	0.00%
2022/05/27	0.5	26.50	2	26.50	26.55	-1.5	19,459	-0.01%
2022/05/25	2	26.30	0	0.00	26.35	2	19,678	0.01%
2022/05/24	0.3	26.50	0	0.00	26.50	0.3	19,804	0.00%
2022/05/23	0	0.00	2	26.48	26.25	-2	19,567	-0.01%
2022/05/20	0	0.00	4	26.20	26.20	-4	19,291	-0.02%
2022/05/19	0.4	25.90	0	0.00	25.80	0.4	19,053	0.00%
2022/05/18	7.5	25.82	3	26.03	26.35	4.5	18,812	0.02%
2022/05/16	25	25.50	4	25.53	25.70	21	18,547	0.11%
2022/05/12	8	25.75	2	25.50	25.50	6	18,420	0.03%
2022/05/10	1	26.25	1	26.00	26.35	0	18,077	0.00%
2022/05/09	17.4	26.23	0	0.00	26.10	17.4	18,003	0.10%
2022/05/06	7.4	26.60	2	26.75	26.85	5.4	18,006	0.03%
2022/05/05	5	27.30	3	27.22	27.10	2	18,118	0.01%
2022/05/04	4	27.51	0	0.00	27.40	4	18,084	0.02%
2022/05/03	1	27.55	0	0.00	27.50	1	18,343	0.01%
2022/04/29	1	27.80	1	27.70	27.80	0	18,470	0.00%
2022/04/28	10	27.59	1	27.35	27.60	9	18,634	0.05%
2022/04/27	0	0.00	3	27.75	27.65	-3	18,543	-0.02%
2022/04/26	0	0.00	3.9	28.20	28.00	-3.9	18,531	-0.02%
2022/04/25	7	27.69	1	27.75	27.60	6	18,432	0.03%
2022/04/22	3	27.52	0	0.00	27.95	3	18,353	0.02%
2022/04/21	2.6	27.77	0	0.00	27.70	2.6	18,387	0.01%
2022/04/20	0.3	27.55	1	27.90	28.10	-0.7	18,500	0.00%
2022/04/19	3	27.78	0	0.00	27.75	3	18,465	0.02%
2022/04/18	5.9	27.65	12	27.76	27.80	-6.1	18,595	-0.03%
2022/04/15	4.5	28.50	2	28.53	28.40	2.5	18,348	0.01%
2022/04/14	12.6	29.12	23.1	28.99	28.60	-10.6	18,334	-0.06%
2022/04/13	6	29.47	0.6	29.45	29.55	5.4	18,102	0.03%
2022/04/12	3.1	29.47	14.5	29.54	29.60	-11.4	17,969	-0.06%
2022/04/11	11.6	29.63	2	29.55	29.65	9.6	17,812	0.05%
2022/04/08	8	29.11	0	0.00	29.50	8	17,646	0.05%
2022/04/07	5	29.51	7	29.53	29.10	-2	17,519	-0.01%
2022/04/06	2.5	29.60	8	29.39	29.75	-5.5	17,130	-0.03%
2022/04/01	5	28.41	0	0.00	28.50	5	16,701	0.03%
2022/03/31	2	28.33	19.1	28.46	28.45	-17.1	16,554	-0.10%
2022/03/30	0	0.00	3.2	27.85	28.00	-3.2	16,221	-0.02%
2022/03/29	2	27.60	0	0.00	27.65	2	15,994	0.01%
2022/03/28	3.3	27.57	0	0.00	27.80	3.3	15,957	0.02%
2022/03/25	1.6	27.60	1.6	27.62	27.75	0	15,883	0.00%
2022/03/24	1.2	27.55	15	27.57	27.60	-13.8	15,791	-0.09%
2022/03/23	10	27.46	3.4	27.43	27.50	6.6	15,821	0.04%
2022/03/22	0	0.00	4	26.95	27.20	-4	15,653	-0.03%
2022/03/21	0.1	27.10	0	27.15	27.00	0.1	15,565	0.00%
2022/03/18	4	26.75	13.2	26.98	27.00	-9.2	15,517	-0.06%
2022/03/17	0.5	26.35	36	26.55	26.55	-35.5	15,079	-0.24%
2022/03/16	1	26.15	7	26.17	26.30	-6	14,874	-0.04%
2022/03/15	0	25.85	0.1	26.00	25.90	0	14,711	0.00%
2022/03/14	0	25.70	1.4	25.74	25.95	-1.4	14,695	-0.01%
2022/03/11	5	25.55	0	0.00	25.60	5	14,709	0.03%
2022/03/10	1.8	25.71	0	0.00	25.75	1.8	14,721	0.01%
2022/03/09	3	25.17	0	0.00	25.10	3	14,629	0.02%
2022/03/08	8	25.08	2.5	25.11	25.05	5.5	14,503	0.04%
2022/03/07	6.2	25.38	6	25.25	25.50	0.2	14,280	0.00%
2022/03/04	0.1	26.05	0	0.00	26.00	0.1	14,549	0.00%
2022/03/03	1	26.15	0	0.00	26.25	1	14,587	0.01%
2022/03/02	0	0.00	4	26.06	26.25	-4	14,666	-0.03%
2022/03/01	8	25.86	0	0.00	26.10	8	14,606	0.05%
2022/02/25	5	25.54	47	25.40	25.70	-42	14,418	-0.29%
2022/02/24	2	25.90	16	25.76	25.85	-14	13,978	-0.10%
2022/02/23	1	26.10	0	0.00	26.25	1	13,716	0.01%
2022/02/22	1.1	25.96	1	25.95	26.20	0.1	13,725	0.00%
2022/02/21	0.6	26.35	1	26.30	26.35	-0.4	13,701	0.00%
2022/02/18	4	26.45	5	26.38	26.35	-1	13,812	-0.01%
2022/02/17	2.1	26.60	20	26.50	26.60	-17.9	13,849	-0.13%
2022/02/16	0	0.00	6.8	26.38	26.35	-6.8	13,860	-0.05%
2022/02/15	2	26.30	0.1	26.35	26.20	1.9	13,890	0.01%
2022/02/14	4.1	26.14	30	26.17	26.40	-25.9	13,880	-0.19%
2022/02/11	2	26.50	0	0.00	26.55	2	13,718	0.01%
2022/02/10	0.8	26.40	0	0.00	26.60	0.8	13,790	0.01%
2022/02/09	0	0.00	10.1	26.43	26.55	-10.1	13,764	-0.07%
2022/02/08	3	26.22	2	26.15	26.20	1	13,636	0.01%
2022/02/07	3	25.22	10	25.55	25.75	-7	13,397	-0.05%
2022/01/26	0	0.00	2	25.10	25.15	-2	13,050	-0.02%
2022/01/25	4	24.75	5	24.93	25.10	-1	13,017	-0.01%
2022/01/24	12	24.91	11	24.88	25.15	1	12,765	0.01%
2022/01/21	5.5	25.13	3.2	25.13	25.20	2.3	12,770	0.02%
2022/01/18	1	25.20	0	0.00	25.35	1	12,468	0.01%
2022/01/17	2	25.28	11.1	25.30	25.35	-9.1	12,371	-0.07%
2022/01/14	13	25.47	1.1	25.48	25.50	11.9	12,245	0.10%
2022/01/13	2.1	25.60	33.1	25.60	25.80	-31	12,173	-0.25%
2022/01/12	4.4	25.43	4	25.45	25.55	0.4	11,969	0.00%
2022/01/11	0.5	25.35	2.1	25.36	25.45	-1.6	11,936	-0.01%
2022/01/10	0	0.00	9	25.00	25.10	-9	11,772	-0.08%
2022/01/07	51	24.98	10.2	25.00	25.00	40.8	11,806	0.35%
2022/01/06	0	0.00	0.2	24.80	24.80	-0.2	11,623	0.00%
2022/01/05	0	0.00	5	24.57	24.65	-5	11,484	-0.04%
2022/01/04	3	24.40	1	24.50	24.50	2	11,607	0.02%
2022/01/03	25	24.50	1	24.65	24.40	24	11,606	0.21%
2021/12/30	1	24.50	0	0.00	24.50	1	11,545	0.01%
2021/12/29	0.2	24.45	5	24.50	24.55	-4.8	11,615	-0.04%
2021/12/28	0	0.00	5	24.33	24.35	-5	11,614	-0.04%
2021/12/27	0	0.00	4	24.25	24.25	-4	11,573	-0.03%
2021/12/24	0	0.00	2	24.15	24.20	-2	11,784	-0.02%
2021/12/23	0	0.00	1	24.15	24.15	-1	11,908	-0.01%
2021/12/22	10	24.05	1	24.05	24.10	9	12,045	0.07%
2021/12/21	1	23.95	1	24.05	24.10	0	12,066	0.00%
2021/12/20	3	23.98	2	24.00	23.95	1	12,072	0.01%
2021/12/17	1	23.95	6	24.01	24.15	-5	12,008	-0.04%
2021/12/15	2	23.88	0	0.00	23.90	2	12,243	0.02%
2021/12/14	2	23.85	0	0.00	23.90	2	12,569	0.02%
2021/12/13	0	0.00	3	24.15	24.10	-3	12,520	-0.02%
2021/12/10	0	0.00	27	24.02	24.10	-27	12,483	-0.22%
2021/12/09	12	23.96	42	24.02	24.00	-30	12,461	-0.24%
2021/12/08	1	23.95	16.6	23.95	24.00	-15.6	12,429	-0.13%
2021/12/07	0	23.80	4	24.00	24.00	-4	12,364	-0.03%
2021/12/06	2	23.75	0.6	23.75	23.80	1.4	12,355	0.01%
2021/12/03	1.6	23.72	1	23.75	23.75	0.6	12,455	0.00%
2021/12/01	0.2	23.55	10	23.50	23.60	-9.9	12,410	-0.08%
2021/11/30	6.1	23.23	0	0.00	23.10	6.1	12,353	0.05%
2021/11/29	4	23.30	0	0.00	23.30	4	11,718	0.03%
2021/11/26	8.1	23.46	0	0.00	23.50	8.1	11,677	0.07%
2021/11/24	0	0.00	9	23.84	23.70	-9	11,964	-0.08%
2021/11/23	3.1	23.58	0	0.00	23.60	3.1	12,109	0.03%
2021/11/22	2	23.60	5	23.75	23.70	-3	12,531	-0.02%
2021/11/19	8.1	23.74	20	24.00	23.75	-12	12,989	-0.09%
2021/11/18	12.7	23.96	15	23.99	24.00	-2.3	13,360	-0.02%
2021/11/16	2	23.45	0	0.00	23.60	2	13,402	0.01%
2021/11/15	3	23.37	0	0.00	23.50	3	13,513	0.02%
2021/11/12	0	0.00	5	23.27	23.40	-5	13,464	-0.04%
2021/11/09	1	22.90	11	23.05	23.05	-10	13,822	-0.07%
2021/11/08	1	22.95	0	0.00	23.00	1	13,749	0.01%
2021/11/05	2	22.90	2.1	22.90	23.00	-0.1	13,791	0.00%
2021/11/03	0	0.00	2	22.90	22.95	-2	13,836	-0.01%
2021/11/02	0	0.00	0.4	22.90	22.95	-0.4	13,927	0.00%
2021/11/01	0	0.00	0	22.90	22.85	0	13,985	0.00%
2021/10/29	2	22.75	1	22.90	22.90	1	13,998	0.01%
2021/10/28	0	0.00	0	22.90	22.90	0	13,916	0.00%
2021/10/27	1	22.90	0	22.95	22.90	1	13,939	0.01%
2021/10/26	0	0.00	4	22.86	22.90	-4	14,081	-0.03%
2021/10/25	0	0.00	1	22.75	22.80	-1	13,961	-0.01%
2021/10/20	0	0.00	45	22.70	22.80	-45	14,108	-0.32%
2021/10/18	0	0.00	2.4	22.70	22.70	-2.4	14,205	-0.02%
2021/10/15	1	22.55	1	22.55	22.60	0	14,220	0.00%
2021/10/14	1	22.40	1	22.40	22.40	0	14,164	0.00%
2021/10/13	0	0.00	0.1	22.50	22.45	-0.1	14,276	0.00%
2021/10/12	1.5	22.19	0	0.00	22.50	1.5	14,367	0.01%
2021/10/08	4	22.40	3	22.40	22.40	1	14,207	0.01%
2021/10/07	1	22.55	2	22.45	22.55	-1	14,274	-0.01%
2021/10/06	1.1	22.35	1	22.35	22.40	0.1	14,279	0.00%
2021/10/05	1.2	22.36	2.1	22.40	22.35	-0.8	14,240	-0.01%
2021/10/01	4	22.35	2	22.30	22.40	2	14,208	0.01%
2021/09/30	0.1	22.55	0	0.00	22.55	0.1	14,047	0.00%
2021/09/29	1	22.35	0	0.00	22.55	1	13,960	0.01%
2021/09/28	0.1	22.55	0	0.00	22.55	0.1	13,853	0.00%
2021/09/22	34.1	22.21	5	22.20	22.25	29.1	13,936	0.21%
2021/09/17	6	22.54	0	0.00	22.50	6	13,614	0.04%
2021/09/16	14	22.65	0	0.00	22.75	14	13,269	0.11%
2021/09/15	0	0.00	3	22.65	22.65	-3	13,272	-0.02%
2021/09/14	1	22.65	11	22.70	22.70	-10	13,385	-0.07%
2021/09/13	0	0.00	13.8	22.41	22.60	-13.8	13,394	-0.10%
2021/09/10	0	0.00	2.2	22.46	22.50	-2.2	13,508	-0.02%
2021/09/09	5	22.35	0	0.00	22.35	5	13,836	0.04%
2021/09/08	2.2	22.40	5	22.40	22.55	-2.9	13,836	-0.02%
2021/09/07	8.2	22.50	0	0.00	22.55	8.2	13,793	0.06%
2021/09/06	1.8	22.70	0	0.00	22.65	1.8	13,824	0.01%
2021/09/03	0	0.00	5	22.75	22.80	-5	13,838	-0.04%
2021/09/02	3.1	22.57	10	22.55	22.60	-7	13,843	-0.05%
2021/09/01	0	0.00	10.6	22.80	22.85	-10.6	13,752	-0.08%
2021/08/31	0.1	22.75	0	22.75	22.90	0	13,706	0.00%
2021/08/30	10	22.65	4	22.55	22.80	6	13,469	0.04%
2021/08/27	1	22.40	4	22.38	22.45	-3	13,317	-0.02%
2021/08/26	25.4	21.98	1	22.00	22.10	24.4	13,130	0.19%
2021/08/25	6	23.05	90	23.09	23.05	-84	12,765	-0.66%
2021/08/24	3.1	23.06	0	0.00	23.10	3.1	12,247	0.03%
2021/08/23	5	23.02	0	0.00	23.05	5	11,894	0.04%
2021/08/20	2.4	23.00	0	0.00	23.00	2.4	11,824	0.02%
2021/08/19	1	23.00	3	23.05	23.00	-2	12,066	-0.02%
2021/08/18	0	0.00	2	23.13	23.15	-2	11,913	-0.02%
2021/08/17	3	23.00	20	23.05	23.15	-17	11,877	-0.14%
2021/08/16	5	22.96	20.1	22.95	23.00	-15.1	11,648	-0.13%
2021/08/12	2	23.05	0.7	23.05	23.10	1.3	11,601	0.01%
2021/08/11	1	23.10	40	23.05	23.10	-39	11,655	-0.33%
2021/08/09	2	22.85	0	0.00	23.05	2	12,092	0.02%
2021/08/06	1	23.00	0.1	23.00	23.00	0.9	12,215	0.01%
2021/08/05	0	0.00	4	22.95	23.10	-4	12,567	-0.03%
2021/08/04	0	0.00	4.4	23.00	23.00	-4.4	13,387	-0.03%
2021/08/03	0	0.00	4.2	22.95	23.00	-4.2	13,574	-0.03%
2021/07/30	2	22.80	0	0.00	22.75	2	13,755	0.01%
2021/07/28	2	22.75	0	0.00	22.80	2	13,804	0.01%
2021/07/23	0	22.95	19	23.00	23.00	-19	14,578	-0.13%
2021/07/22	0	0.00	2.1	22.90	22.95	-2.1	14,534	-0.01%
2021/07/21	0	0.00	2.1	22.80	22.85	-2.1	14,517	-0.01%
2021/07/20	0	0.00	12	22.81	22.75	-12	14,656	-0.08%
2021/07/19	10	22.85	23.4	22.94	23.00	-13.4	14,673	-0.09%
2021/07/16	0.7	22.85	3	22.75	22.95	-2.3	14,780	-0.02%
2021/07/15	2	22.85	1	22.85	22.85	1	14,887	0.01%
2021/07/14	2	22.80	0.1	22.80	22.90	1.9	14,975	0.01%
2021/07/13	0	0.00	11	22.76	22.80	-11	15,143	-0.07%
2021/07/12	0	0.00	3	22.75	22.70	-3	15,188	-0.02%
2021/07/09	0	0.00	5	22.58	22.65	-5	15,270	-0.03%
2021/07/08	5	22.54	12	22.53	22.55	-7	15,284	-0.05%
2021/07/07	0	0.00	10	22.45	22.50	-10	15,334	-0.07%
2021/07/05	1	22.45	6	22.50	22.60	-5	15,468	-0.03%
2021/07/02	2	22.48	3	22.45	22.45	-1	15,504	-0.01%
2021/07/01	0.1	22.55	0	0.00	22.50	0.1	15,588	0.00%
2021/06/30	0	22.65	8	22.66	22.70	-8	15,659	-0.05%
2021/06/25	0	0.00	31	22.47	22.45	-31	15,888	-0.20%
2021/06/23	2	22.30	21	22.41	22.40	-19	16,136	-0.12%
2021/06/22	0	0.00	1	22.30	22.25	-1	16,061	-0.01%
2021/06/21	0	0.00	1	22.10	22.35	-1	16,091	-0.01%
2021/06/18	4	22.10	0	0.00	22.10	4	16,007	0.02%
2021/06/17	0	0.00	2	22.15	22.30	-2	15,716	-0.01%
2021/06/15	0	0.00	8	22.30	22.30	-8	16,149	-0.05%
2021/06/11	0.9	22.20	0	0.00	22.20	0.9	16,403	0.01%
2021/06/10	0	0.00	11	22.15	22.10	-11	16,643	-0.07%
2021/06/09	0.3	22.15	0	0.00	22.10	0.3	16,750	0.00%
2021/06/08	0	0.00	1	22.20	22.15	-1	16,868	-0.01%
2021/06/07	0	0.00	5	22.05	22.10	-5	17,111	-0.03%
2021/06/04	1	22.15	1	22.15	22.25	0	17,260	0.00%
2021/06/03	0	0.00	10.1	22.25	22.25	-10.1	17,736	-0.06%
2021/06/02	1	22.25	9.1	22.30	22.30	-8.1	17,919	-0.05%
2021/06/01	11	22.10	0	0.00	22.20	11	17,974	0.06%
2021/05/28	0	0.00	11.5	21.80	21.85	-11.5	18,356	-0.06%
2021/05/27	12.1	21.66	0	0.00	21.70	12.1	18,689	0.06%
2021/05/25	3	21.60	3	21.80	21.75	0	18,950	0.00%
2021/05/24	8	21.49	0	0.00	21.50	8	18,997	0.04%
2021/05/21	3	21.65	2	21.60	21.65	1	19,245	0.01%
2021/05/19	7	21.47	0	0.00	21.65	7	19,349	0.04%
2021/05/18	15	21.55	0	0.00	21.65	15	19,349	0.08%
2021/05/17	36.1	21.12	42	21.19	21.10	-5.9	19,591	-0.03%
2021/05/14	8	21.58	3	21.60	21.70	5	19,253	0.03%
2021/05/13	9	21.44	13	21.45	21.45	-4	19,039	-0.02%
2021/05/12	68	21.66	4	21.79	21.50	64	18,657	0.34%
2021/05/11	27	22.43	1	22.55	22.40	26	17,762	0.15%
2021/05/10	2	22.75	23	22.74	22.80	-21	17,585	-0.12%
2021/05/07	1	22.40	11	22.45	22.50	-10	17,731	-0.06%
2021/05/06	28	22.29	2	22.30	22.35	26	17,811	0.15%
2021/05/05	9	22.19	0	0.00	22.20	9	17,760	0.05%
2021/05/04	11	22.20	0.1	22.30	22.25	10.9	17,799	0.06%
2021/05/03	23.9	22.38	2	22.35	22.40	21.9	17,488	0.12%
2021/04/29	3	22.95	1	22.90	22.90	2	17,233	0.01%
2021/04/28	11	22.92	7.2	22.91	23.00	3.8	17,252	0.02%
2021/04/27	0	0.00	11	22.92	22.95	-11	17,516	-0.06%
2021/04/26	23.1	22.80	45	22.93	23.00	-21.9	17,539	-0.13%
2021/04/23	1	22.70	102	22.75	22.75	-101	17,481	-0.58%	大賣/鉅額交易
2021/04/22	9	22.88	30.5	22.95	22.90	-21.5	17,542	-0.12%
2021/04/21	20	22.95	5	22.97	22.90	15	17,411	0.09%
2021/04/20	8	22.91	1.6	22.93	22.90	6.4	17,307	0.04%
2021/04/19	1.3	22.90	33.9	22.87	23.00	-32.7	17,248	-0.19%
2021/04/16	0	0.00	13	22.62	22.70	-13	17,151	-0.08%
2021/04/15	5	22.45	17.3	22.42	22.50	-12.3	17,364	-0.07%
2021/04/14	0	0.00	287	22.25	22.25	-287	17,322	-1.66%	大賣/鉅額交易
2021/04/13	0	0.00	8	22.20	22.25	-8	17,373	-0.05%
2021/04/12	283	22.15	1.1	22.11	22.15	281.9	17,373	1.62%	大買/鉅額交易
2021/04/09	12.1	22.10	42	22.09	22.10	-29.9	17,436	-0.17%
2021/04/08	2	22.15	7	22.15	22.10	-5	17,463	-0.03%
2021/04/07	0	0.00	1	22.20	22.20	-1	17,684	-0.01%
2021/04/06	1	22.05	24.2	22.10	22.10	-23.2	17,678	-0.13%
2021/04/01	7	22.10	20	22.15	22.05	-13	17,607	-0.07%
2021/03/31	1	22.20	8	22.20	22.20	-7	17,499	-0.04%
2021/03/30	11	22.15	3	22.15	22.25	8	17,349	0.05%
2021/03/29	19	22.15	5	22.20	22.20	14	17,225	0.08%
2021/03/26	1.5	22.05	1	22.10	22.05	0.5	17,110	0.00%
2021/03/24	4	21.85	0	0.00	21.90	4	17,042	0.02%
2021/03/23	8	21.80	8.2	21.82	21.85	-0.2	17,006	0.00%
2021/03/22	0	0.00	1	21.75	21.85	-1	17,098	-0.01%
2021/03/19	28	21.67	10	21.75	21.50	18	17,165	0.10%
2021/03/18	0	0.00	5	21.95	21.95	-5	16,788	-0.03%
2021/03/17	8.5	22.01	10.9	21.95	21.90	-2.3	16,831	-0.01%
2021/03/16	0	0.00	2	22.10	22.15	-2	16,770	-0.01%
2021/03/15	0	0.00	39	21.90	21.95	-39	17,043	-0.23%
2021/03/12	3	21.70	1	21.75	21.75	2	17,330	0.01%
2021/03/11	3	21.60	9.1	21.79	21.60	-6.1	17,493	-0.03%
2021/03/10	10	21.60	8	21.60	21.60	2	17,361	0.01%
2021/03/09	4	21.44	31.3	21.42	21.50	-27.3	17,252	-0.16%
2021/03/08	1	21.10	6	21.16	21.10	-5	16,883	-0.03%
2021/03/05	11.1	21.06	2	21.13	21.10	9.1	16,766	0.05%
2021/03/04	5	21.02	0	0.00	21.05	5	17,400	0.03%
2021/03/03	8	21.30	11	21.33	21.25	-3	17,280	-0.02%
2021/03/02	2	21.20	2	21.30	21.15	0	17,097	0.00%
2021/02/26	16	20.94	2	21.15	20.85	14	16,741	0.08%
2021/02/25	8	21.18	6	21.25	21.35	2	16,235	0.01%
2021/02/24	8	21.11	1	21.25	21.10	7	16,143	0.04%
2021/02/23	0	0.00	12.3	20.95	21.10	-12.3	16,111	-0.08%
2021/02/22	12	20.89	0	0.00	20.80	12	15,976	0.08%
2021/02/18	1	20.85	0	0.00	20.85	1	16,145	0.01%
2021/02/17	8	20.74	41.4	20.73	20.80	-33.4	16,250	-0.21%
2021/02/05	4.2	20.53	1.3	20.47	20.60	2.9	15,959	0.02%
2021/02/04	1.4	20.43	0	0.00	20.40	1.4	16,049	0.01%
2021/02/03	0.1	20.50	0	0.00	20.40	0.1	16,418	0.00%
2021/02/02	1	20.45	1.8	20.44	20.40	-0.8	16,717	0.00%
2021/02/01	12	20.35	0.2	20.41	20.30	11.9	16,805	0.07%
2021/01/29	11.3	20.25	0	0.00	20.20	11.3	16,838	0.07%
2021/01/28	7	20.33	16.4	20.40	20.35	-9.5	16,605	-0.06%
2021/01/27	6	20.48	0	0.00	20.40	6	16,491	0.04%
2021/01/26	6	20.50	0	0.00	20.45	6	16,490	0.04%
2021/01/25	10	20.50	1	20.60	20.70	9	16,461	0.05%
2021/01/22	35	20.42	0.1	20.50	20.40	34.9	16,638	0.21%
2021/01/21	12.1	20.60	2.7	20.70	20.50	9.4	16,522	0.06%
2021/01/20	53.1	20.65	1	20.70	20.50	52.1	16,491	0.32%
2021/01/19	3	20.90	91	20.90	20.90	-88	16,147	-0.54%
2021/01/18	11.1	20.90	0	0.00	20.95	11.1	16,144	0.07%
2021/01/15	17	21.15	0	0.00	21.05	17	16,036	0.11%
2021/01/14	5.7	21.26	85	21.30	21.30	-79.3	16,029	-0.49%
2021/01/13	6	21.34	1	21.35	21.25	5	16,070	0.03%
2021/01/12	7.1	21.26	0	0.00	21.30	7.1	16,086	0.04%
2021/01/11	2.1	21.35	7	21.41	21.50	-4.9	16,130	-0.03%
2021/01/08	2	21.38	14.1	21.35	21.50	-12.1	16,091	-0.08%
2021/01/07	0	0.00	41.4	21.17	21.25	-41.4	15,881	-0.26%
2021/01/06	12.3	21.06	0	0.00	21.00	12.3	15,806	0.08%
2021/01/05	11.2	21.11	9	21.14	21.25	2.2	15,685	0.01%
2021/01/04	30	21.15	2.3	21.13	21.10	27.7	15,707	0.18%
2020/12/31	0	0.00	7.2	21.25	21.35	-7.2	15,600	-0.05%
2020/12/30	1	21.20	26	21.20	21.35	-25	15,531	-0.16%
2020/12/29	0.1	20.80	16	20.80	20.90	-15.9	15,347	-0.10%
2020/12/28	0	0.00	1.1	20.80	20.80	-1.1	15,271	-0.01%
2020/12/25	3.1	20.78	0.7	20.75	20.80	2.4	15,315	0.02%
2020/12/24	0	0.00	1	20.70	20.70	-1	15,388	-0.01%
2020/12/23	0	0.00	3	20.70	20.70	-3	15,549	-0.02%
2020/12/22	1	20.75	5.6	20.76	20.70	-4.6	15,733	-0.03%
2020/12/21	0.1	20.75	1.1	20.81	20.80	-1.1	16,113	-0.01%
2020/12/18	0	0.00	36	20.70	20.75	-36	16,333	-0.22%
2020/12/17	3	20.70	0	0.00	20.70	3	16,399	0.02%
2020/12/15	14	20.56	0.7	20.65	20.60	13.3	16,446	0.08%
2020/12/14	24	20.79	0	0.00	20.65	24	16,425	0.15%
2020/12/11	15.1	20.75	18.2	20.84	20.85	-3.1	16,384	-0.02%
2020/12/10	14.2	20.58	56	20.59	20.60	-41.8	16,209	-0.26%
2020/12/09	42	20.53	43.6	20.55	20.60	-1.6	15,936	-0.01%
2020/12/08	50.4	20.82	43	20.86	20.85	7.4	15,427	0.05%
2020/12/07	6	21.19	11	21.30	21.30	-5	15,022	-0.03%
2020/12/04	17.9	21.31	2	21.30	21.35	15.9	14,919	0.11%
2020/12/03	2	21.25	2	21.25	21.25	0	14,870	0.00%
2020/12/02	40	21.20	0.1	21.30	21.35	39.9	14,919	0.27%
2020/12/01	5	21.30	2.1	21.40	21.40	2.9	15,101	0.02%
2020/11/30	13	21.27	2.1	21.33	21.30	10.9	15,230	0.07%
2020/11/27	2	21.35	3	21.40	21.40	-1	14,897	-0.01%
2020/11/26	2	21.38	0	0.00	21.50	2	14,990	0.01%
2020/11/25	0	0.00	11	21.50	21.50	-11	15,331	-0.07%
2020/11/24	1.9	21.50	0	0.00	21.50	1.9	15,346	0.01%
2020/11/23	16	21.58	0	0.00	21.60	16	15,409	0.10%
2020/11/20	2	21.50	1	21.50	21.60	1	15,382	0.01%
2020/11/19	3	21.60	10	21.65	21.70	-7	15,365	-0.05%
2020/11/18	0	0.00	8	21.79	21.80	-8	15,276	-0.05%
2020/11/17	3	21.58	53	21.61	21.65	-50	15,116	-0.33%
2020/11/16	0	0.00	104	21.60	21.65	-104	15,413	-0.67%	大賣/鉅額交易
2020/11/13	1	21.25	3	21.27	21.50	-2	15,386	-0.01%
2020/11/12	4	21.30	1	21.45	21.40	3	15,490	0.02%
2020/11/11	100	21.65	12	21.68	21.75	88	15,461	0.57%
2020/11/10	1	21.30	22	21.36	21.45	-21	15,358	-0.14%
2020/11/09	11	20.95	11	21.14	21.05	0	15,268	0.00%
2020/11/06	2	20.80	17	20.89	20.90	-15	15,375	-0.10%
2020/11/05	2.7	20.70	0	0.00	20.80	2.7	15,553	0.02%
2020/11/04	14	20.46	0	0.00	20.50	14	15,732	0.09%
2020/11/03	6	20.40	0	0.00	20.60	6	17,096	0.04%
2020/11/02	0	0.00	6	20.15	20.45	-6	17,755	-0.03%
2020/10/30	14.6	20.08	0	0.00	20.05	14.6	18,137	0.08%
2020/10/29	63	20.19	0	0.00	20.15	63	18,163	0.35%
2020/10/28	7.1	20.26	0	0.00	20.30	7.1	18,424	0.04%
2020/10/27	0	0.00	0	20.45	20.40	0	18,600	0.00%
2020/10/26	2	20.30	0	0.00	20.40	2	19,031	0.01%
2020/10/23	10	20.27	0	0.00	20.30	10	19,443	0.05%
2020/10/22	10	20.20	0	0.00	20.40	10	19,734	0.05%
2020/10/21	46	20.21	0	0.00	20.20	46	19,868	0.23%
2020/10/20	11	20.30	0	0.00	20.25	11	19,924	0.06%
2020/10/16	1	20.30	0	0.00	20.30	1	20,192	0.00%
2020/10/15	3	20.45	3	20.50	20.45	0	20,375	0.00%
2020/10/12	3	20.73	2	20.70	20.75	1	20,746	0.00%
2020/10/08	7	20.71	0	0.00	20.80	7	20,795	0.03%
2020/10/07	1	20.80	0	0.00	20.70	1	20,850	0.00%
2020/10/06	2	20.75	16	20.78	20.85	-14	21,024	-0.07%
2020/09/30	6	20.65	0	0.00	20.55	6	21,281	0.03%
2020/09/29	1	20.65	1	20.70	20.60	0	21,381	0.00%
2020/09/28	0	0.00	1	20.40	20.60	-1	21,493	0.00%
2020/09/25	6.9	20.17	0	0.00	20.15	6.9	21,576	0.03%
2020/09/24	30	19.95	0	0.00	19.90	30	21,593	0.14%
2020/09/23	34	20.27	0	0.00	20.20	34	21,306	0.16%
2020/09/22	41	20.49	2	20.50	20.45	39	21,229	0.18%
2020/09/21	8	20.78	0	0.00	20.70	8	21,153	0.04%
2020/09/18	4	20.85	0	0.00	20.90	4	21,191	0.02%
2020/09/17	3	20.90	0.4	21.00	20.85	2.6	21,134	0.01%
2020/09/16	0.4	21.10	4.2	20.96	21.05	-3.9	21,189	-0.02%
2020/09/15	20	20.90	2	20.95	21.00	18	21,158	0.09%
2020/09/14	2	20.80	0	0.00	20.90	2	21,452	0.01%
2020/09/11	10.6	20.76	0	20.95	20.90	10.6	21,704	0.05%
2020/09/10	2	20.85	2	20.85	20.90	0	21,867	0.00%
2020/09/09	72	20.74	0	0.00	20.90	72	22,015	0.33%
2020/09/08	2	20.80	3	20.85	20.95	-1	22,113	0.00%
2020/09/07	20.5	20.84	0	0.00	20.85	20.5	22,380	0.09%
2020/09/04	29	20.76	0	0.00	20.70	29	22,636	0.13%
2020/09/03	29.5	20.85	0	0.00	20.90	29.5	22,626	0.13%
2020/09/02	55.3	20.97	3	20.95	20.95	52.3	22,613	0.23%
2020/09/01	9	21.17	0	0.00	21.15	9	22,376	0.04%
2020/08/31	14	21.30	0.4	21.45	21.25	13.6	22,326	0.06%
2020/08/28	3	21.32	7.1	21.34	21.40	-4.1	22,284	-0.02%
2020/08/27	3	21.28	0	0.00	21.25	3	22,554	0.01%
2020/08/26	29	21.35	0	0.00	21.40	29	22,568	0.13%
2020/08/25	128	21.40	3	21.35	21.40	125	22,686	0.55%	大買/鉅額交易
2020/08/24	62	21.44	0	0.00	21.35	62	23,389	0.27%
2020/08/21	0	0.00	1	21.50	21.55	-1	23,510	0.00%
2020/08/20	20	21.42	1	21.45	21.35	19	23,586	0.08%
2020/08/19	3	21.87	6	21.81	21.80	-3	23,248	-0.01%
2020/08/18	5	21.70	20	21.75	21.85	-15	23,146	-0.06%
2020/08/14	4.2	21.68	0	0.00	21.65	4.2	23,106	0.02%
2020/08/13	12	21.78	0	0.00	21.85	12	22,898	0.05%
2020/08/12	5	21.83	0	0.00	21.80	5	22,848	0.02%
2020/08/11	20	21.94	6	21.95	21.90	14	22,657	0.06%
2020/08/10	95	22.06	0	0.00	22.05	95	22,512	0.42%
2020/08/07	69	22.07	3	22.05	22.05	66	22,375	0.29%
2020/08/06	12	23.83	55	23.84	23.90	-43	21,100	-0.20%
2020/08/05	17	23.62	51.7	23.68	23.70	-34.7	20,604	-0.17%
2020/08/04	0	0.00	1	23.45	23.45	-1	20,273	0.00%
2020/08/03	27	23.47	0	0.00	23.35	27	20,124	0.13%
2020/07/31	3	23.63	0	0.00	23.60	3	19,865	0.02%
2020/07/30	5	23.70	102	23.75	23.80	-97	19,824	-0.49%	大賣/
2020/07/29	0	0.00	9	23.59	23.55	-9	19,509	-0.05%
2020/07/28	12	23.03	15.1	23.10	23.15	-3.1	19,384	-0.02%
2020/07/27	9	23.05	7.9	23.25	23.00	1.1	19,502	0.01%
2020/07/24	16	23.32	11	23.30	23.25	5	19,610	0.03%
2020/07/23	0	0.00	2	23.50	23.40	-2	19,689	-0.01%
2020/07/22	2	23.43	0	0.00	23.50	2	19,983	0.01%
2020/07/21	0	0.00	11	23.25	23.20	-11	20,274	-0.05%
2020/07/20	5	23.10	0	0.00	23.10	5	20,291	0.02%
2020/07/17	0	0.00	7	23.15	23.10	-7	20,389	-0.03%
2020/07/16	6	23.04	0	0.00	23.00	6	20,541	0.03%
2020/07/15	1	22.95	5	23.05	23.10	-4	20,460	-0.02%
2020/07/14	2	22.95	3	23.03	22.95	-1	20,634	0.00%
2020/07/13	1	23.05	5	23.00	23.00	-4	20,771	-0.02%
2020/07/10	27	22.91	5	22.90	23.00	22	20,880	0.11%
2020/07/08	7	23.19	11.9	23.15	23.15	-4.9	21,036	-0.02%
2020/07/07	0	0.00	68.8	23.22	23.20	-68.8	21,085	-0.33%
2020/07/06	0	0.00	9	23.13	23.25	-9	21,036	-0.04%
2020/07/03	3	22.98	0.4	23.00	22.95	2.6	20,969	0.01%
2020/07/02	2	22.85	0	0.00	22.90	2	21,013	0.01%
2020/07/01	10	22.82	2	22.80	22.75	8	21,091	0.04%
2020/06/30	2	22.65	0	0.00	22.65	2	21,044	0.01%
2020/06/29	2	22.55	2	22.65	22.65	0	21,241	0.00%
2020/06/24	1	22.70	0	0.00	22.70	1	21,403	0.00%
2020/06/23	4	22.64	0	0.00	22.75	4	21,747	0.02%
2020/06/22	2	22.55	0	0.00	22.65	2	21,869	0.01%
2020/06/19	4	22.54	0	0.00	22.50	4	22,331	0.02%
2020/06/18	4	22.68	1	22.70	22.60	3	22,537	0.01%
2020/06/17	19	22.70	0	0.00	22.80	19	22,695	0.08%
2020/06/16	19	22.83	70	23.00	22.75	-51	23,541	-0.22%
2020/06/15	2	22.65	2	22.75	22.60	0	24,996	0.00%
2020/06/12	40	22.71	6	22.66	22.85	34	25,738	0.13%
2020/06/11	7	23.12	0	0.00	23.00	7	26,333	0.03%
2020/06/10	1	23.40	11	23.35	23.50	-10	26,541	-0.04%
2020/06/09	4	23.13	0	0.00	23.10	4	27,478	0.01%
2020/06/08	4.3	23.15	1	23.25	23.20	3.3	28,057	0.01%
2020/06/05	2	23.15	7	23.19	23.15	-5	28,075	-0.02%
2020/06/04	1	23.15	3	23.13	23.15	-2	28,505	-0.01%
2020/06/03	3	23.13	0	0.00	23.20	3	28,829	0.01%
2020/06/02	1	23.00	1	23.05	23.10	0	28,794	0.00%
2020/06/01	0	0.00	15	22.90	22.95	-15	28,723	-0.05%
2020/05/29	11	22.74	9	22.57	22.85	2	28,679	0.01%
2020/05/28	1	22.50	5	22.55	22.50	-4	28,147	-0.01%
2020/05/27	1	22.50	0	0.00	22.60	1	28,477	0.00%
2020/05/26	1	22.35	40	22.35	22.30	-39	28,564	-0.14%
2020/05/22	5	22.08	1	22.00	21.95	4	28,784	0.01%
2020/05/21	1	22.20	7	22.19	22.20	-6	28,738	-0.02%
2020/05/20	5	22.00	10	22.05	22.10	-5	28,722	-0.02%
2020/05/19	0	0.00	3	22.05	22.10	-3	28,825	-0.01%
2020/05/18	182	21.80	1	21.85	21.80	181	28,773	0.63%	大買/鉅額交易
2020/05/15	17	21.90	6	21.93	21.80	11	28,813	0.04%
2020/05/14	12	21.88	1	21.80	21.90	11	28,788	0.04%
2020/05/13	2	21.98	1	21.95	21.95	1	28,675	0.00%
2020/05/12	8	21.90	0	0.00	21.95	8	28,629	0.03%
2020/05/11	2.1	22.08	0	0.00	22.00	2.1	28,507	0.01%
2020/05/08	5	21.90	0	0.00	21.75	5	28,415	0.02%
2020/05/07	1	21.65	0	0.00	21.75	1	28,399	0.00%
2020/05/06	3	21.67	3	21.65	21.65	0	28,314	0.00%
2020/05/05	12	21.85	0	0.00	21.80	12	28,213	0.04%
2020/05/04	13	21.73	1	21.60	21.65	12	28,264	0.04%
2020/04/30	17	22.10	24	22.17	22.05	-7	28,054	-0.02%
2020/04/29	0	0.00	20	21.67	21.65	-20	27,876	-0.07%
2020/04/28	6	21.20	161	21.20	21.30	-155	27,816	-0.56%	大賣/鉅額交易
2020/04/27	22	21.01	51	21.00	21.00	-29	28,550	-0.10%
2020/04/24	80	20.68	3	20.50	20.60	77	28,270	0.27%
2020/04/22	18	19.93	0	0.00	19.95	18	27,573	0.07%
2020/04/21	1	20.50	2	20.15	20.10	-1	27,350	0.00%
2020/04/20	2	20.85	0	0.00	20.85	2	27,149	0.01%
2020/04/17	20	21.25	4	21.26	21.00	16	27,172	0.06%
2020/04/16	12	21.00	11	20.95	21.10	1	26,963	0.00%
2020/04/15	1	21.00	1	21.10	21.20	0	26,808	0.00%
2020/04/14	1	20.90	6	20.80	21.00	-5	26,794	-0.02%
2020/04/13	15	20.30	1	20.40	20.35	14	26,476	0.05%
2020/04/10	0	0.00	1	20.60	20.60	-1	26,350	0.00%
2020/04/09	5	20.02	1	20.00	20.15	4	26,141	0.02%
2020/04/08	17	19.91	1	20.00	19.95	16	26,046	0.06%
2020/04/07	2	19.80	12.2	19.76	19.75	-10.2	25,842	-0.04%
2020/04/06	4	19.53	0	0.00	19.50	4	25,612	0.02%
2020/04/01	2	19.55	2	19.45	19.50	0	25,371	0.00%
2020/03/31	3	19.63	0	0.00	19.65	3	25,177	0.01%
2020/03/30	0	0.00	17	19.70	19.60	-17	24,766	-0.07%
2020/03/27	3	19.87	0.1	19.90	19.85	2.9	24,421	0.01%
2020/03/26	13	19.28	20	19.40	19.45	-7	23,970	-0.03%
2020/03/25	4	19.38	3.1	19.50	19.50	0.9	23,915	0.00%
2020/03/24	7	18.71	7	18.60	18.60	0	23,630	0.00%
2020/03/23	10	18.02	11.9	17.77	17.95	-1.9	23,369	-0.01%
2020/03/20	13	18.17	10.1	18.39	18.65	2.9	23,198	0.01%
2020/03/19	66	17.77	15.2	17.41	17.25	50.8	22,229	0.23%
2020/03/18	23	19.07	3	19.15	19.05	20	20,736	0.10%
2020/03/17	19.7	19.50	43.3	19.43	19.45	-23.6	19,882	-0.12%
2020/03/16	21	20.41	24	20.37	20.10	-3	18,962	-0.02%
2020/03/13	61	20.39	3	20.57	21.15	58	18,356	0.32%
2020/03/12	13	21.83	23	21.79	21.80	-10	17,142	-0.06%
2020/03/10	2	22.70	24	22.39	22.60	-22	16,170	-0.14%
2020/03/09	21	22.75	300	22.80	22.70	-279	15,642	-1.78%	大賣/鉅額交易
2020/03/06	15	23.36	1	23.45	23.25	14	15,037	0.09%
2020/03/05	2	23.55	0	0.00	23.55	2	14,724	0.01%
2020/03/04	4	23.30	1	23.30	23.50	3	14,668	0.02%
2020/03/03	1	23.35	1	23.35	23.50	0	14,488	0.00%
2020/03/02	12	23.26	68	23.20	23.20	-56	14,264	-0.39%
2020/02/27	4.1	23.68	154	23.70	23.70	-149.9	14,559	-1.03%	大賣/鉅額交易
2020/02/26	4	23.81	3	23.75	23.90	1	14,324	0.01%
2020/02/25	1	23.80	0	0.00	24.00	1	14,066	0.01%
2020/02/24	1	24.10	0	0.00	24.10	1	13,918	0.01%
2020/02/21	1	24.55	0	0.00	24.40	1	13,810	0.01%
2020/02/20	3	24.67	10	24.60	24.50	-7	13,714	-0.05%
2020/02/19	0	0.00	41	24.55	24.60	-41	13,555	-0.30%
2020/02/18	0	0.00	40	24.28	24.40	-40	13,428	-0.30%
2020/02/17	0	0.00	12	24.19	24.20	-12	13,343	-0.09%
2020/02/14	1	24.05	0	0.00	24.10	1	13,343	0.01%
2020/02/13	1	24.00	1	24.10	24.10	0	13,349	0.00%
2020/02/12	3	24.02	0.3	24.10	24.00	2.7	13,399	0.02%
2020/02/11	1	24.10	0	0.00	24.10	1	13,312	0.01%
2020/02/10	0	0.00	11.2	23.97	24.05	-11.2	13,321	-0.08%
2020/02/07	3	23.97	2	24.03	24.10	1	13,408	0.01%
2020/02/06	0	0.00	24	24.10	24.15	-24	13,448	-0.18%
2020/02/05	0	0.00	6	23.80	23.80	-6	13,457	-0.04%
2020/02/04	17	23.56	11.1	23.55	23.55	5.9	13,309	0.04%
2020/02/03	12	23.39	31.3	23.18	23.45	-19.3	13,336	-0.14%
2020/01/31	10	23.60	25	23.76	23.60	-15	13,143	-0.11%
2020/01/30	16	23.62	32	23.71	23.50	-16	12,848	-0.12%
2020/01/20	1	24.45	0	0.00	24.55	1	11,839	0.01%
2020/01/17	3	24.10	1	24.10	24.35	2	11,632	0.02%
2020/01/16	0	0.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/15	1	24.00	0	0.00	24.00	1	11,652	0.01%
2020/01/13	2	23.80	144	23.66	23.90	-142	11,468	-1.24%	大賣/鉅額交易
2020/01/10	1	23.50	3	23.60	23.60	-2	11,338	-0.02%
2020/01/09	1	23.35	0	0.00	23.50	1	11,236	0.01%
2020/01/08	4	23.26	38.6	23.26	23.25	-34.6	11,153	-0.31%
2020/01/07	3	23.57	0	0.00	23.55	3	10,817	0.03%
2020/01/06	1	23.70	5	23.67	23.70	-4	10,787	-0.04%
2020/01/03	0.5	23.85	0	0.00	23.85	0.5	10,770	0.00%
2020/01/02	1	23.70	0	0.00	23.70	1	10,775	0.01%
2019/12/31	4	23.73	0	0.00	23.70	4	10,678	0.04%
2019/12/30	2	23.85	0	0.00	23.95	2	10,638	0.02%
2019/12/27	0	0.00	11	23.95	23.95	-11	10,620	-0.10%
2019/12/26	5	23.75	50	23.85	23.85	-45	10,649	-0.42%
2019/12/24	3.5	23.82	0	0.00	23.85	3.5	11,117	0.03%
2019/12/23	6	23.80	6.5	23.81	23.95	-0.5	11,246	0.00%
2019/12/20	0	0.00	50	23.96	23.90	-50	11,508	-0.43%
2019/12/19	0.5	23.90	2	23.98	24.00	-1.5	11,463	-0.01%
2019/12/18	0	0.00	101	23.85	23.90	-101	11,314	-0.89%	大賣/鉅額交易
2019/12/17	3.1	23.40	1	23.60	23.60	2.1	11,273	0.02%
2019/12/16	0	0.00	2	23.30	23.20	-2	11,028	-0.02%
2019/12/13	0.7	23.25	14	23.30	23.30	-13.3	11,039	-0.12%
2019/12/12	0	0.00	3	23.12	23.10	-3	10,927	-0.03%
2019/12/11	1	23.00	0	0.00	22.95	1	10,866	0.01%
2019/12/09	0	0.00	0.2	23.00	23.00	-0.2	11,082	0.00%
2019/12/06	0	0.00	1.1	22.95	22.95	-1.1	11,363	-0.01%
2019/12/05	2	22.90	0	0.00	22.90	2	11,528	0.02%
2019/12/03	0	0.00	0.7	23.00	23.00	-0.7	11,580	-0.01%
2019/11/27	0	0.00	3	23.00	23.00	-3	11,783	-0.03%
2019/11/26	1	22.95	11	22.68	23.00	-10	11,788	-0.08%
2019/11/25	2	22.85	0.6	22.90	22.80	1.4	10,965	0.01%
2019/11/19	1	22.75	1	22.90	22.90	0	11,302	0.00%
2019/11/18	0	0.00	3	22.73	22.80	-3	11,331	-0.03%
2019/11/14	2	22.57	0	0.00	22.60	2	11,438	0.02%
2019/11/13	2	22.65	0	0.00	22.60	2	11,539	0.02%
2019/11/12	3	22.73	0	0.00	22.80	3	11,527	0.03%
2019/11/11	1	22.65	2	22.80	22.80	-1	11,606	-0.01%
2019/11/08	2	22.70	0	0.00	22.80	2	11,848	0.02%
2019/11/07	4	22.70	0	0.00	22.75	4	12,405	0.03%
2019/11/06	2	22.65	5	22.65	22.75	-3	12,798	-0.02%
2019/11/04	3	22.57	1	22.65	22.70	2	13,020	0.02%
2019/11/01	0	0.00	5	22.40	22.50	-5	13,185	-0.04%
2019/10/31	0	0.00	5	22.45	22.35	-5	13,385	-0.04%
2019/10/29	0	0.00	2	22.30	22.30	-2	13,517	-0.01%
2019/10/28	5	22.25	2	22.30	22.30	3	13,625	0.02%
2019/10/24	0	0.00	6	22.20	22.20	-6	13,792	-0.04%
2019/10/22	2	22.10	0.3	22.30	22.25	1.7	13,707	0.01%
2019/10/21	0	0.00	5	22.20	22.20	-5	13,680	-0.04%
2019/10/17	1	22.10	1	22.15	22.10	0	13,774	0.00%
2019/10/16	0	0.00	3	22.10	22.10	-3	13,738	-0.02%
2019/10/15	1	22.00	0	0.00	22.05	1	13,859	0.01%
2019/10/14	10	21.95	18.4	22.00	22.05	-8.4	13,958	-0.06%
2019/10/09	1	21.95	1	21.95	21.85	0	13,990	0.00%
2019/10/08	188	22.03	2	22.05	22.10	186	13,947	1.33%	大買/鉅額交易
2019/10/03	23	21.85	0	0.00	21.80	23	14,166	0.16%
2019/10/02	2.5	21.98	2	22.10	21.95	0.5	14,160	0.00%
2019/10/01	2	21.90	2	22.10	22.05	0	14,155	0.00%
2019/09/27	4	21.84	0	0.00	21.80	4	13,955	0.03%
2019/09/26	13	22.00	0	0.00	21.95	13	13,866	0.09%
2019/09/25	7	21.96	3	22.15	22.10	4	13,860	0.03%
2019/09/24	45	22.00	2	22.10	22.15	43	13,610	0.32%
2019/09/23	10	22.40	0	0.00	22.20	10	13,511	0.07%
2019/09/20	0	0.00	2	22.30	22.40	-2	13,608	-0.01%
2019/09/19	0	0.00	189.5	22.25	22.25	-189.5	13,402	-1.41%	大賣/鉅額交易
2019/09/18	1	22.20	0	0.00	22.25	1	13,475	0.01%
2019/09/16	5	22.10	0	0.00	22.10	5	13,651	0.04%
2019/09/12	1	22.05	0	0.00	22.00	1	13,649	0.01%
2019/09/11	5	21.99	7.3	22.00	22.00	-2.3	13,909	-0.02%
2019/09/10	0	0.00	4	21.90	22.00	-4	13,768	-0.03%
2019/09/09	1	21.60	9	21.64	21.65	-8	13,534	-0.06%
2019/09/06	0.1	21.60	0	0.00	21.55	0.1	13,409	0.00%
2019/09/05	3	21.47	5.4	21.46	21.50	-2.4	13,401	-0.02%
2019/09/04	104	21.30	0	0.00	21.45	104	13,652	0.76%	大買/鉅額交易
2019/09/03	2	21.40	0	0.00	21.35	2	13,704	0.01%
2019/09/02	1.3	21.55	0.6	21.70	21.50	0.7	13,908	0.01%
2019/08/30	0.3	21.65	2	21.48	21.50	-1.7	14,109	-0.01%
2019/08/29	1.3	21.25	0	0.00	21.20	1.3	14,016	0.01%
2019/08/28	1	21.30	0	0.00	21.20	1	14,105	0.01%
2019/08/26	5	21.30	0	0.00	21.20	5	14,353	0.03%
2019/08/22	7	21.34	6	21.25	21.35	1	14,497	0.01%
2019/08/21	1	21.20	2	21.25	21.15	-1	14,802	-0.01%
2019/08/20	38	21.35	0	0.00	21.30	38	14,756	0.26%
2019/08/19	4	21.39	0	0.00	21.35	4	14,771	0.03%
2019/08/14	0.5	21.30	0	0.00	21.20	0.5	14,896	0.00%
2019/08/13	2	21.20	0	0.00	21.15	2	14,958	0.01%
2019/08/12	14	21.54	0	0.00	21.55	14	14,659	0.10%
2019/08/08	2	22.78	10	22.70	22.80	-8	14,130	-0.06%
2019/08/07	16.3	22.75	20	22.75	22.70	-3.7	13,781	-0.03%
2019/08/06	2	22.70	0	0.00	22.80	2	13,633	0.01%
2019/08/05	4	22.95	1	22.95	23.00	3	13,534	0.02%
2019/08/02	10	22.90	169	22.90	22.95	-159	13,376	-1.19%	大賣/鉅額交易
2019/07/31	0.6	23.30	4	23.18	23.40	-3.4	13,181	-0.03%
2019/07/30	0	0.00	1	23.20	23.25	-1	12,971	-0.01%
2019/07/26	5	23.10	0	0.00	23.10	5	13,022	0.04%
2019/07/23	1	23.10	0	0.00	23.10	1	13,579	0.01%
2019/07/22	0	0.00	6.8	23.07	23.10	-6.8	13,645	-0.05%
2019/07/17	0	0.00	93	23.10	23.10	-93	13,705	-0.68%
2019/07/15	0	0.00	49	22.80	22.90	-49	13,661	-0.36%
2019/07/12	1	22.85	0	0.00	22.85	1	13,699	0.01%
2019/07/11	3	22.87	0	0.00	22.90	3	13,821	0.02%
2019/07/10	0	0.00	6	22.81	22.85	-6	13,815	-0.04%
2019/07/05	1	22.80	0	0.00	22.85	1	13,944	0.01%
2019/07/03	48	22.70	1	22.80	22.75	47	14,147	0.33%
2019/07/02	0	0.00	5	22.75	22.80	-5	14,214	-0.04%
2019/07/01	1.2	22.75	10	22.70	22.75	-8.8	14,227	-0.06%
2019/06/27	0	0.00	2	22.75	22.75	-2	14,267	-0.01%
2019/06/26	0	0.00	1	22.70	22.70	-1	14,310	-0.01%
2019/06/25	3	22.70	0	0.00	22.70	3	14,438	0.02%
2019/06/24	0	0.00	1	22.60	22.70	-1	14,435	-0.01%
2019/06/21	1	22.55	10	22.60	22.50	-9	14,485	-0.06%
2019/06/20	1	22.60	5.7	22.63	22.70	-4.7	14,356	-0.03%
2019/06/19	0	0.00	14	22.66	22.70	-14	14,359	-0.10%
2019/06/13	1.1	21.92	0	0.00	22.15	1.1	14,388	0.01%
2019/06/12	6	21.85	3	22.20	21.95	3	14,568	0.02%
2019/06/11	1	22.60	2	22.70	22.25	-1	14,295	-0.01%
2019/06/10	1	22.65	1	22.70	22.75	0	14,171	0.00%
2019/06/06	0	0.00	29	22.65	22.70	-29	14,044	-0.21%
2019/06/05	0.9	22.50	0	0.00	22.50	0.9	13,920	0.01%
2019/06/04	0	0.00	3	22.53	22.60	-3	13,830	-0.02%
2019/06/03	0.2	22.35	43.6	22.27	22.35	-43.4	13,739	-0.32%
2019/05/31	2	22.60	10	22.60	22.60	-8	13,666	-0.06%
2019/05/28	1	22.05	0	0.00	22.20	1	13,567	0.01%
2019/05/27	1	22.05	0	0.00	22.15	1	13,278	0.01%
2019/05/22	0	0.00	2	21.98	21.95	-2	13,370	-0.01%
2019/05/21	0	0.00	13	22.14	22.20	-13	13,414	-0.10%
2019/05/20	2	21.60	10	21.84	21.85	-8	13,181	-0.06%
2019/05/16	0	0.00	1	21.55	21.50	-1	13,093	-0.01%
2019/05/13	4.2	21.60	1.6	21.54	21.50	2.6	13,300	0.02%
2019/05/09	7	21.80	0	21.80	21.70	7	13,437	0.05%
2019/05/08	0	0.00	3	21.85	21.90	-3	13,381	-0.02%
2019/05/06	11	21.76	10	21.87	21.80	1	13,447	0.01%
2019/05/03	1	22.00	9.7	22.01	22.00	-8.7	13,361	-0.07%
2019/05/02	0	0.00	20	22.10	22.00	-20	13,187	-0.15%
2019/04/30	0	0.00	14.2	21.93	22.05	-14.2	12,997	-0.11%
2019/04/29	3	21.80	1	21.85	21.90	2	12,813	0.02%
2019/04/26	0	0.00	1.5	21.53	21.60	-1.5	12,793	-0.01%
2019/04/22	2	21.40	0.5	21.40	21.35	1.5	13,112	0.01%
2019/04/19	0	0.00	1	21.40	21.55	-1	13,184	-0.01%
2019/04/18	3	21.28	0	0.00	21.35	3	13,089	0.02%
2019/04/17	0	0.00	2	21.35	21.35	-2	13,227	-0.02%
2019/04/16	1	21.30	6	21.30	21.30	-5	13,163	-0.04%
2019/04/15	2	21.35	16	21.35	21.30	-14	13,179	-0.11%
2019/04/11	0	0.00	1	21.25	21.30	-1	13,060	-0.01%
2019/04/10	1	21.20	1	21.30	21.30	0	13,026	0.00%
2019/04/09	0	0.00	1	21.20	21.25	-1	13,024	-0.01%
2019/04/03	1	21.10	2	21.20	21.20	-1	12,791	-0.01%
2019/04/02	5	21.09	0	0.00	21.10	5	12,674	0.04%
2019/04/01	0.2	21.10	0	0.00	21.10	0.2	12,738	0.00%
2019/03/28	2	21.05	0	0.00	21.05	2	12,396	0.02%
2019/03/27	0	0.00	3	21.05	21.10	-3	12,282	-0.02%
2019/03/26	0.4	21.10	20	20.90	21.10	-19.6	12,412	-0.16%
2019/03/25	9	20.90	4	20.90	20.90	5	12,408	0.04%
2019/03/21	1	21.00	0	0.00	21.10	1	12,367	0.01%
2019/03/20	5	21.00	25	21.00	21.10	-20	12,349	-0.16%
2019/03/19	0	0.00	9	21.05	21.00	-9	12,260	-0.07%
2019/03/18	1	20.95	0	0.00	21.00	1	12,225	0.01%
2019/03/14	0	0.00	1	21.00	20.95	-1	12,020	-0.01%
2019/03/13	0	0.00	1	21.00	21.00	-1	12,131	-0.01%
2019/03/12	1	20.95	11	20.95	21.00	-10	12,198	-0.08%
2019/03/08	0	0.00	1	20.85	20.85	-1	12,463	-0.01%
2019/03/07	0	0.00	0.1	20.95	20.95	-0.1	13,755	0.00%
2019/03/04	3	20.75	48	20.91	20.95	-45	13,833	-0.33%
2019/02/26	1	20.75	0	0.00	20.80	1	13,556	0.01%
2019/02/25	4	20.75	0	0.00	20.80	4	13,491	0.03%
2019/02/22	0	0.00	0.6	20.80	20.80	-0.6	13,473	0.00%
2019/02/20	0	0.00	2	20.60	20.60	-2	13,380	-0.01%
2019/02/19	0	0.00	5	20.60	20.55	-5	13,330	-0.04%
2019/02/14	0	0.00	1	20.70	20.60	-1	13,277	-0.01%
2019/02/13	0	0.00	3.5	20.65	20.60	-3.5	13,139	-0.03%
2019/02/12	0	0.00	6	20.51	20.60	-6	12,983	-0.05%
2019/02/11	1	20.40	0	0.00	20.40	1	13,010	0.01%
2019/01/30	3	20.35	0	0.00	20.40	3	12,914	0.02%
2019/01/28	0	0.00	0.3	20.35	20.30	-0.3	12,742	0.00%
2019/01/25	0	0.00	10	20.25	20.25	-10	12,709	-0.08%
2019/01/22	1	20.10	0	0.00	20.25	1	12,967	0.01%
2019/01/18	0	0.00	26	20.14	20.20	-26	12,918	-0.20%
2019/01/15	1	20.15	0	0.00	20.15	1	13,330	0.01%
2019/01/11	2	20.15	1	20.20	20.20	1	13,167	0.01%
2019/01/10	1	20.15	0	0.00	20.20	1	13,134	0.01%
2019/01/08	0	0.00	1	19.95	19.95	-1	13,166	-0.01%
2019/01/04	3	19.75	0	0.00	19.85	3	13,757	0.02%
2019/01/03	0	0.00	1	19.90	19.90	-1	14,644	-0.01%
2019/01/02	2	19.95	0	0.00	19.80	2	14,784	0.01%
2018/12/28	1	20.00	11	20.00	20.00	-10	14,930	-0.07%
2018/12/26	3	19.65	0	0.00	19.70	3	15,158	0.02%
2018/12/25	2	19.55	0	0.00	19.65	2	15,243	0.01%
2018/12/24	0	0.00	2	19.80	19.80	-2	15,418	-0.01%
2018/12/22	11	19.75	0	0.00	19.70	11	15,400	0.07%
2018/12/21	2	19.78	0	0.00	19.75	2	15,610	0.01%
2018/12/19	0	0.00	13	19.75	19.90	-13	15,710	-0.08%
2018/12/17	3	19.90	0	0.00	19.85	3	15,797	0.02%
2018/12/14	0	0.00	0.5	20.00	19.95	-0.5	15,718	0.00%
2018/12/12	2	19.75	17.4	19.85	19.75	-15.4	15,670	-0.10%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	4	19.79	0	0.00	19.75	4	15,478	0.03%
2018/12/06	3	19.87	0	0.00	19.90	3	15,479	0.02%
2018/12/05	4	19.94	0	0.00	19.95	4	15,370	0.03%
2018/12/04	5	20.00	0	0.00	20.00	5	15,341	0.03%
2018/12/03	4	20.05	2.1	20.05	20.05	1.9	15,249	0.01%
2018/11/30	4	20.10	0	0.00	19.95	4	14,999	0.03%
2018/11/29	1	20.25	0	0.00	20.20	1	13,787	0.01%
2018/11/27	3	20.15	0	0.00	20.35	3	13,689	0.02%
2018/11/26	0	0.00	12	20.38	20.20	-12	13,754	-0.09%
2018/11/22	4	20.30	0	0.00	20.35	4	13,672	0.03%
2018/11/21	0	0.00	0.2	20.35	20.35	-0.2	13,660	0.00%
2018/11/20	5	20.45	5	20.40	20.40	0	13,651	0.00%
2018/11/19	0	0.00	1	20.40	20.45	-1	13,610	-0.01%
2018/11/14	0	0.00	1	20.25	20.40	-1	13,744	-0.01%
2018/11/13	0	0.00	1	20.20	20.00	-1	13,770	-0.01%
2018/11/12	2	20.20	0	0.00	20.20	2	13,651	0.01%
2018/11/08	0	0.00	6	20.21	20.30	-6	13,805	-0.04%
2018/11/07	0	0.00	1	20.00	20.00	-1	13,680	-0.01%
2018/11/06	0	0.00	2.1	19.85	19.85	-2.1	13,744	-0.02%
2018/11/01	5	19.50	0	0.00	19.40	5	15,487	0.03%
2018/10/31	3	19.47	21	19.50	19.55	-18	15,679	-0.11%
2018/10/30	10.4	19.31	0	0.00	19.40	10.4	15,741	0.07%
2018/10/29	1	19.35	1	19.40	19.40	0	15,706	0.00%
2018/10/25	9	19.31	0	0.00	19.40	9	15,814	0.06%
2018/10/24	4	19.49	0	0.00	19.50	4	15,712	0.03%
2018/10/23	12	19.67	0	0.00	19.60	12	15,663	0.08%
2018/10/22	1	19.70	2	19.80	19.90	-1	15,776	-0.01%
2018/10/19	3	19.75	0	0.00	19.85	3	15,905	0.02%
2018/10/18	2	19.73	0	0.00	19.80	2	15,881	0.01%
2018/10/17	11	19.83	0	0.00	19.75	11	15,910	0.07%
2018/10/16	29	19.80	3	19.83	19.80	26	15,759	0.16%
2018/10/15	38	19.89	5	19.80	19.80	33	15,581	0.21%
2018/10/12	7	19.83	9	19.85	20.10	-2	15,337	-0.01%
2018/10/11	31	20.03	27	20.00	19.95	4	14,895	0.03%
2018/10/09	2	20.50	0	0.00	20.60	2	13,961	0.01%
2018/10/08	1	20.60	2	20.50	20.50	-1	13,803	-0.01%
2018/10/05	1	20.40	53	20.48	20.40	-52	13,606	-0.38%
2018/10/04	2	20.50	132.6	20.45	20.50	-130.6	13,384	-0.98%	大賣/鉅額交易
2018/10/03	1	20.55	10	20.60	20.55	-9	13,224	-0.07%
2018/10/02	0	0.00	0.9	20.80	20.60	-0.9	13,181	-0.01%
2018/10/01	1	20.80	2	20.85	20.85	-1	13,018	-0.01%
2018/09/28	1	20.75	0	0.00	20.80	1	13,046	0.01%
2018/09/27	0	0.00	1	20.85	20.95	-1	12,889	-0.01%
2018/09/26	3	20.77	3.2	20.81	20.80	-0.2	12,705	0.00%
2018/09/25	1	20.70	3	20.75	20.80	-2	12,703	-0.02%
2018/09/21	0	0.00	1	20.70	20.70	-1	12,669	-0.01%
2018/09/19	0	0.00	0.5	20.60	20.55	-0.5	12,606	0.00%
2018/09/18	1	20.40	1	20.50	20.40	0	12,690	0.00%
2018/09/17	1	20.40	0	0.00	20.40	1	12,752	0.01%
2018/09/13	0	0.00	1	20.55	20.55	-1	13,007	-0.01%
2018/09/11	0	0.00	5	20.40	20.40	-5	13,095	-0.04%
2018/09/05	1.8	20.44	0	0.00	20.35	1.8	13,747	0.01%
2018/09/04	1	20.40	0	0.00	20.45	1	13,715	0.01%
2018/08/31	1.6	20.49	1	20.50	20.55	0.6	13,770	0.00%
2018/08/30	3	20.43	1	20.45	20.40	2	13,775	0.01%
2018/08/28	1	20.40	0	0.00	20.45	1	13,931	0.01%
2018/08/22	10	20.45	0	0.00	20.50	10	15,393	0.06%
2018/08/21	0	0.00	0	20.50	20.45	0	15,264	0.00%
2018/08/20	40	20.25	5	20.35	20.35	35	15,243	0.23%
2018/08/16	1	20.15	223.1	20.10	20.15	-222.1	15,237	-1.46%	大賣/鉅額交易
2018/08/15	51	20.25	4.1	20.25	20.20	46.9	15,188	0.31%
2018/08/14	2	20.33	0	0.00	20.35	2	15,051	0.01%
2018/08/13	4	20.35	6	20.40	20.40	-2	15,029	-0.01%
2018/08/10	6	20.45	50	20.55	20.50	-44	14,979	-0.29%
2018/08/09	8.5	21.36	36	21.29	21.35	-27.5	14,262	-0.19%
2018/08/08	1	21.25	162.4	21.23	21.30	-161.4	13,596	-1.19%	大賣/鉅額交易
2018/08/07	4	21.21	0	0.00	21.25	4	13,425	0.03%
2018/08/06	0	0.00	27.2	21.18	21.20	-27.2	13,258	-0.21%
2018/08/03	0	0.00	0.1	21.05	21.05	-0.1	13,145	0.00%
2018/08/02	18	21.00	0.8	21.00	20.95	17.2	13,076	0.13%
2018/07/31	0	0.00	2	21.00	21.05	-2	12,901	-0.02%
2018/07/30	6	21.00	0	0.00	21.00	6	12,737	0.05%
2018/07/27	2	21.00	40	20.93	21.00	-38	12,644	-0.30%
2018/07/25	0	0.00	2	20.85	20.80	-2	12,412	-0.02%
2018/07/24	2	20.75	2	20.80	20.85	0	12,438	0.00%
2018/07/23	2	20.75	0	0.00	20.75	2	12,613	0.02%
2018/07/20	4	20.60	0.1	20.70	20.70	3.9	12,632	0.03%
2018/07/18	0	0.00	1	20.75	20.75	-1	12,722	-0.01%
2018/07/17	5	20.70	2	20.65	20.60	3	12,746	0.02%
2018/07/16	0	0.00	1	20.65	20.60	-1	12,769	-0.01%
2018/07/11	1	20.40	0	0.00	20.40	1	12,950	0.01%
2018/07/09	0	0.00	2.8	20.41	20.35	-2.8	13,016	-0.02%
2018/07/06	1	20.20	0	0.00	20.25	1	13,005	0.01%
2018/07/05	1	20.20	0	0.00	20.20	1	12,962	0.01%
2018/07/04	2	20.25	0	0.00	20.30	2	13,016	0.02%
2018/07/02	31	20.40	0	0.00	20.30	31	13,109	0.24%
2018/06/27	6	20.35	0	0.00	20.35	6	12,830	0.05%
2018/06/26	3	20.40	0	0.00	20.35	3	12,851	0.02%
2018/06/22	0	0.00	3	20.45	20.65	-3	12,807	-0.02%
2018/06/21	1	20.55	0.1	20.60	20.50	0.9	12,710	0.01%
2018/06/19	11	20.48	0	0.00	20.40	11	12,743	0.09%
2018/06/15	0	0.00	3	20.72	20.70	-3	12,463	-0.02%
2018/06/14	0	0.00	1	20.80	20.70	-1	12,164	-0.01%
2018/06/13	0.4	20.90	0	0.00	20.90	0.4	12,149	0.00%
2018/06/12	6.2	20.95	0	0.00	20.90	6.2	12,537	0.05%
2018/06/11	0	0.00	1	21.00	21.10	-1	12,523	-0.01%
2018/06/07	0	0.00	1.1	21.05	21.10	-1.1	12,728	-0.01%
2018/06/06	0	0.00	30	20.95	21.00	-30	12,734	-0.24%
2018/06/05	0	0.00	0.4	20.90	20.90	-0.4	12,607	0.00%
2018/06/04	1	20.70	100	20.85	20.85	-99	12,524	-0.79%
2018/06/01	1	20.75	0	0.00	20.75	1	12,550	0.01%
2018/05/31	6.3	20.53	5	20.65	20.35	1.3	12,429	0.01%
2018/05/30	3	20.60	0	0.00	20.55	3	11,583	0.03%
2018/05/29	0	0.00	1	20.85	20.95	-1	11,488	-0.01%
2018/05/28	1.1	20.86	0	0.00	20.95	1.1	11,623	0.01%
2018/05/23	0	0.00	21	20.60	20.60	-21	12,047	-0.17%
2018/05/22	0	0.00	26	20.75	20.70	-26	12,129	-0.21%
2018/05/21	21	20.75	0	0.00	20.80	21	12,281	0.17%
2018/05/18	0	0.00	2	20.78	20.80	-2	12,497	-0.02%
2018/05/17	0.3	20.65	1.5	20.75	20.65	-1.2	12,745	-0.01%
2018/05/15	2	20.55	0	0.00	20.55	2	13,080	0.02%
2018/05/14	63	20.65	0.2	20.70	20.70	62.8	13,806	0.45%
2018/05/10	0	0.00	3	20.33	20.35	-3	13,823	-0.02%
2018/05/09	5	20.34	1	20.35	20.30	4	13,841	0.03%
2018/05/07	0	0.00	2	20.35	20.30	-2	13,992	-0.01%
2018/05/04	14	20.40	5	20.35	20.30	9	13,988	0.06%
2018/05/03	40	20.40	0	0.00	20.40	40	13,969	0.29%
2018/05/02	4	20.38	0	0.00	20.45	4	14,052	0.03%
2018/04/30	0	0.00	60	20.40	20.40	-60	14,058	-0.43%
2018/04/27	55	20.31	25	20.36	20.45	30	14,028	0.21%
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%
2018/04/24	1	20.45	1	20.45	20.50	0	14,070	0.00%
2018/04/23	2	20.38	30	20.40	20.50	-28	14,225	-0.20%
2018/04/20	102	20.40	0	0.00	20.40	102	14,265	0.72%	大買/鉅額交易
2018/04/18	31	20.21	0.2	20.25	20.25	30.8	14,412	0.21%
2018/04/17	31	20.20	0	0.00	20.25	31	14,531	0.21%
2018/04/16	1	20.30	0	0.00	20.25	1	14,616	0.01%
2018/04/11	1	20.35	0.3	20.35	20.30	0.7	15,149	0.00%
2018/04/09	2	20.15	0	0.00	20.20	2	15,205	0.01%
2018/04/02	12	20.26	0.3	20.30	20.25	11.7	15,180	0.08%
2018/03/31	0	0.00	45	20.25	20.30	-45	15,155	-0.30%
2018/03/30	2	20.23	0	0.00	20.25	2	15,169	0.01%
2018/03/29	100	20.25	0	0.00	20.25	100	15,097	0.66%
2018/03/28	1	20.15	4	20.20	20.20	-3	14,917	-0.02%
2018/03/27	0	0.00	8.9	20.16	20.20	-8.9	14,848	-0.06%
2018/03/26	31	20.00	0	0.00	20.05	31	14,743	0.21%
2018/03/23	7	20.01	0	0.00	20.05	7	14,680	0.05%
2018/03/22	1	20.10	0	0.00	20.15	1	14,604	0.01%
2018/03/19	0	0.00	2	20.15	20.20	-2	14,759	-0.01%
2018/03/16	1.1	20.10	0	0.00	20.15	1.1	14,755	0.01%
2018/03/15	4	20.10	0	0.00	20.05	4	14,458	0.03%
2018/03/14	0	0.00	2	20.15	20.15	-2	14,458	-0.01%
2018/03/13	11	20.10	0	0.00	20.15	11	14,528	0.08%
2018/03/12	10	20.00	0	0.00	20.05	10	14,424	0.07%
2018/03/09	2	19.95	0.4	20.00	20.00	1.6	14,647	0.01%
2018/03/07	4	19.88	5	20.00	19.85	-1	14,827	-0.01%
2018/03/05	13	19.85	2	19.83	19.80	11	15,202	0.07%
2018/03/02	11	19.77	1	19.80	19.80	10	15,164	0.07%
2018/03/01	23	19.93	2	20.00	19.95	21	15,094	0.14%
2018/02/27	2	20.00	6	20.12	20.00	-4	15,014	-0.03%
2018/02/26	12	20.05	1	20.10	20.10	11	14,821	0.07%
2018/02/23	1	20.00	9	20.00	19.90	-8	14,730	-0.05%
2018/02/22	2	19.65	6.1	19.70	19.85	-4.1	14,828	-0.03%
2018/02/21	1	19.70	0	0.00	19.75	1	14,934	0.01%
2018/02/12	4	19.45	0	0.00	19.45	4	14,828	0.03%
2018/02/08	2	19.65	0	0.00	19.70	2	14,738	0.01%
2018/02/07	59	19.67	0	0.00	19.65	59	14,846	0.40%
2018/02/06	13	19.67	6	19.71	19.50	7	14,673	0.05%
2018/02/05	0	0.00	5	20.01	20.10	-5	13,880	-0.04%
2018/02/02	3	20.05	0	0.00	20.15	3	13,758	0.02%
2018/02/01	5	20.15	4	20.15	20.15	1	13,744	0.01%
2018/01/31	0	0.00	3.5	20.01	20.15	-3.5	13,795	-0.03%
2018/01/30	0	0.00	10	20.20	20.05	-10	13,776	-0.07%
2018/01/29	3	20.10	0	0.00	20.20	3	13,903	0.02%
2018/01/26	0	0.00	2	20.10	20.05	-2	14,056	-0.01%
2018/01/25	1	20.00	62.3	20.04	20.10	-61.4	14,021	-0.44%
2018/01/24	2.2	19.91	1	20.00	20.00	1.2	14,001	0.01%
2018/01/23	1	20.00	5	19.95	20.00	-4	14,034	-0.03%
2018/01/22	0	0.00	9	20.00	20.00	-9	14,205	-0.06%
2018/01/19	0	0.00	2	20.00	20.05	-2	14,874	-0.01%
2018/01/18	1	20.05	2.5	20.04	20.05	-1.5	15,315	-0.01%
2018/01/17	0	0.00	0.1	20.00	20.05	-0.1	15,281	0.00%
2018/01/16	0	0.00	4.3	20.00	20.00	-4.3	15,215	-0.03%
2018/01/15	1	19.95	0	0.00	20.00	1	15,109	0.01%
2018/01/12	0	0.00	0.2	19.85	19.85	-0.2	15,158	0.00%
2018/01/11	0.6	19.85	1	19.80	19.85	-0.4	15,111	0.00%
2018/01/10	0	0.00	18	19.82	19.85	-18	15,259	-0.12%
2018/01/09	0	0.00	100	19.90	19.85	-100	15,173	-0.66%
2018/01/08	7	19.75	13	19.75	19.85	-6	15,307	-0.04%
2018/01/05	0	0.00	1.4	19.66	19.70	-1.4	15,164	-0.01%
2018/01/04	51	19.55	0.1	19.60	19.60	50.9	15,330	0.33%
2018/01/03	10	19.50	2	19.50	19.55	8	15,580	0.05%
2018/01/02	0	0.00	4	19.50	19.55	-4	15,625	-0.03%