第一金 (2892)-凱基-新莊券商分點個股進出

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
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
12,204張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	27.35	0.2	27.30	27.50	0.8	13,486	0.01%
2024/04/26	12.1	26.90	0	0.00	26.95	12.1	13,225	0.09%
2024/04/25	33.1	26.91	0	0.00	26.90	33.1	13,260	0.25%
2024/04/24	9	27.20	2.4	27.19	27.20	6.6	13,199	0.05%
2024/04/23	2	27.08	0	0.00	27.15	2	13,552	0.01%
2024/04/22	1	27.00	4	27.00	27.10	-3	13,709	-0.02%
2024/04/19	7.4	26.69	0	0.00	26.65	7.4	13,683	0.05%
2024/04/18	12	26.96	42	27.05	26.90	-30	13,366	-0.22%
2024/04/17	16	26.86	0	0.00	26.90	16	13,304	0.12%
2024/04/16	11.3	26.84	0	0.00	26.75	11.3	13,255	0.09%
2024/04/15	0	0.00	11.5	27.25	27.20	-11.5	12,912	-0.09%
2024/04/11	1.1	27.40	0	0.00	27.45	1.1	12,870	0.01%
2024/04/10	0	0.00	0.1	27.60	27.50	-0.1	12,862	0.00%
2024/04/09	1	27.45	0	0.00	27.55	1	12,897	0.01%
2024/04/08	1	27.35	0	0.00	27.45	1	12,933	0.01%
2024/04/03	5.2	27.31	0	0.00	27.15	5.2	12,931	0.04%
2024/04/02	0.1	27.65	0	0.00	27.75	0.1	12,738	0.00%
2024/03/28	0	0.00	4.3	27.60	27.60	-4.3	12,575	-0.03%
2024/03/27	1	27.80	0	0.00	27.70	1	12,472	0.01%
2024/03/26	10.4	27.70	11.1	27.70	27.80	-0.7	12,502	-0.01%
2024/03/25	0	0.00	0.3	27.63	27.70	-0.3	12,610	0.00%
2024/03/22	0.1	27.50	0.2	27.55	27.60	-0.1	12,632	0.00%
2024/03/20	6.1	27.20	0.4	27.45	27.20	5.7	12,578	0.05%
2024/03/19	1.3	27.40	0	0.00	27.35	1.3	12,480	0.01%
2024/03/18	0.5	27.54	0	0.00	27.45	0.5	12,439	0.00%
2024/03/15	2	27.40	0	27.50	27.60	2	12,363	0.02%
2024/03/14	7	27.55	0	0.00	27.65	7	11,837	0.06%
2024/03/13	0	0.00	2.1	27.20	27.25	-2.1	11,503	-0.02%
2024/03/12	0	0.00	31	27.00	27.05	-31	11,330	-0.27%
2024/03/11	20	27.10	0	0.00	27.05	20	11,319	0.18%
2024/03/08	2	27.05	1.1	27.19	27.10	0.9	11,310	0.01%
2024/03/07	14.8	27.00	0	0.00	27.00	14.8	11,333	0.13%
2024/03/05	1.1	26.91	0	0.00	26.90	1.1	11,789	0.01%
2024/03/04	5.1	26.96	0	0.00	26.95	5.1	11,792	0.04%
2024/03/01	0	27.10	0.1	27.10	27.05	-0.1	11,812	0.00%
2024/02/29	0.7	27.00	11	27.19	27.10	-10.3	11,947	-0.09%
2024/02/27	0.1	26.98	10	26.95	26.90	-9.9	11,741	-0.08%
2024/02/26	23.2	26.97	0	0.00	26.90	23.2	11,702	0.20%
2024/02/23	0.3	27.20	0.4	27.20	27.15	0	11,600	0.00%
2024/02/22	0	27.20	0	0.00	27.25	0	11,877	0.00%
2024/02/21	0.1	27.28	3	27.17	27.20	-2.9	11,862	-0.02%
2024/02/20	0	0.00	3	27.20	27.40	-3	11,915	-0.03%
2024/02/19	2	27.13	13	27.15	27.20	-11	12,068	-0.09%
2024/02/16	1	26.80	0.2	26.95	26.85	0.9	12,124	0.01%
2024/02/15	1	26.90	0	0.00	26.75	1	12,089	0.01%
2024/02/05	4	26.90	0	0.00	26.80	4	11,901	0.03%
2024/02/02	1	26.80	27.1	27.00	27.00	-26.1	11,830	-0.22%
2024/02/01	3	26.80	0	0.00	26.90	3	11,822	0.03%
2024/01/30	10.1	26.55	0	0.00	26.50	10.1	11,655	0.09%
2024/01/29	10	26.80	0	0.00	26.80	10	11,718	0.09%
2024/01/26	1	26.95	4.7	26.75	26.85	-3.7	11,764	-0.03%
2024/01/25	0	0.00	12	26.62	26.65	-12	11,726	-0.10%
2024/01/24	19	26.65	6	26.60	26.60	13	11,714	0.11%
2024/01/23	1	26.50	0.4	26.60	26.50	0.6	11,731	0.01%
2024/01/22	0.1	26.50	2.9	26.50	26.40	-2.8	11,756	-0.02%
2024/01/19	41	26.45	0	0.00	26.45	41	11,730	0.35%
2024/01/18	3	26.27	0	0.00	26.20	3	11,764	0.03%
2024/01/17	57.9	26.20	1	26.15	26.10	56.9	11,754	0.48%
2024/01/16	3.3	26.57	3	26.50	26.50	0.3	11,459	0.00%
2024/01/11	7	27.11	0	0.00	27.05	7	11,438	0.06%
2024/01/10	0	0.00	3	26.90	26.90	-3	11,439	-0.03%
2024/01/08	1	27.30	0	0.00	27.25	1	11,481	0.01%
2024/01/05	0	0.00	1.1	27.20	27.00	-1.1	11,476	-0.01%
2024/01/03	1.1	26.92	2.2	27.01	27.00	-1.1	11,752	-0.01%
2024/01/02	0.3	27.35	1	27.30	27.25	-0.7	11,700	-0.01%
2023/12/29	0.4	27.35	2	27.35	27.40	-1.6	11,710	-0.01%
2023/12/28	0.1	27.20	5	27.25	27.45	-5	11,986	-0.04%
2023/12/27	0.8	27.15	0	0.00	27.20	0.8	11,954	0.01%
2023/12/26	0	0.00	0.6	26.95	27.00	-0.6	11,949	0.00%
2023/12/25	1.1	26.85	1	26.75	26.85	0.1	11,980	0.00%
2023/12/22	5.1	26.80	0	0.00	26.75	5.1	12,098	0.04%
2023/12/20	9.1	26.92	0	0.00	26.90	9.1	12,190	0.07%
2023/12/19	2.4	27.26	0	0.00	27.20	2.4	12,031	0.02%
2023/12/18	1	27.50	1	27.50	27.50	0	12,109	0.00%
2023/12/15	0.5	27.55	2	27.60	27.35	-1.5	12,182	-0.01%
2023/12/13	0	0.00	2.1	27.30	27.40	-2.1	11,858	-0.02%
2023/12/11	1.4	27.48	0	0.00	27.55	1.4	12,210	0.01%
2023/12/06	1	27.70	0	0.00	27.60	1	12,344	0.01%
2023/12/05	0.1	27.30	15	27.29	27.35	-14.9	12,239	-0.12%
2023/12/01	2	27.50	1	27.40	27.35	1	12,174	0.01%
2023/11/30	0	0.00	3.7	27.69	27.70	-3.7	12,014	-0.03%
2023/11/28	0	0.00	6.1	27.87	27.60	-6.1	11,458	-0.05%
2023/11/24	1.1	27.89	0	0.00	27.65	1.1	11,623	0.01%
2023/11/22	3.5	27.70	0	0.00	27.70	3.5	11,480	0.03%
2023/11/21	0	0.00	0.6	27.75	27.85	-0.6	11,594	-0.01%
2023/11/20	0	0.00	0.2	27.50	27.45	-0.2	11,446	0.00%
2023/11/16	0	0.00	1.1	27.35	27.50	-1.1	11,395	-0.01%
2023/11/15	0	0.00	0.6	27.20	27.15	-0.6	11,271	-0.01%
2023/11/14	1	26.95	0.6	26.90	26.95	0.4	11,277	0.00%
2023/11/09	1	26.80	0	0.00	26.80	1	11,906	0.01%
2023/11/07	0.2	26.85	0	0.00	26.85	0.2	12,848	0.00%
2023/11/01	5	26.15	1	25.95	26.15	4	13,861	0.03%
2023/10/31	2	25.90	0	0.00	25.90	2	14,169	0.01%
2023/10/27	0.5	26.05	0	0.00	26.00	0.5	14,522	0.00%
2023/10/26	1	25.95	0	0.00	25.85	1	14,678	0.01%
2023/10/25	5.4	26.10	0	0.00	25.95	5.4	14,611	0.04%
2023/10/24	8	25.99	0	0.00	26.00	8	14,735	0.05%
2023/10/23	3.1	26.04	0	0.00	26.00	3.1	14,869	0.02%
2023/10/20	4.2	26.06	0	0.00	26.20	4.2	14,880	0.03%
2023/10/19	3.6	26.48	4.5	26.54	26.40	-0.9	14,692	-0.01%
2023/10/18	0.6	26.65	1	26.65	26.70	-0.4	14,710	0.00%
2023/10/17	0.1	26.70	0	0.00	26.65	0.1	14,709	0.00%
2023/10/16	0.1	26.70	0	0.00	26.75	0.1	14,736	0.00%
2023/10/13	1.3	26.71	0	0.00	26.70	1.3	14,838	0.01%
2023/10/12	1	26.80	0	0.00	27.00	1	14,904	0.01%
2023/10/11	0	0.00	5	26.60	26.85	-5	14,925	-0.03%
2023/10/05	10	26.15	0	0.00	26.20	10	14,787	0.07%
2023/10/04	28.3	26.15	0	0.00	26.00	28.3	14,770	0.19%
2023/10/03	20.5	26.45	0	0.00	26.40	20.5	14,554	0.14%
2023/10/02	3.1	26.52	0	0.00	26.55	3.1	14,675	0.02%
2023/09/28	1	26.45	0	0.00	26.55	1	14,899	0.01%
2023/09/27	20.3	26.47	0	0.00	26.50	20.3	14,900	0.14%
2023/09/26	12	26.57	0	0.00	26.55	12	14,850	0.08%
2023/09/25	0.1	26.68	0.2	26.85	26.90	-0.1	14,744	0.00%
2023/09/22	11.3	26.60	0	0.00	26.65	11.3	14,802	0.08%
2023/09/21	3.3	26.68	0	0.00	26.55	3.3	14,822	0.02%
2023/09/20	0.1	26.95	0.2	27.09	27.00	-0.2	14,912	0.00%
2023/09/19	0	0.00	15.3	26.99	27.10	-15.3	14,854	-0.10%
2023/09/18	1	26.90	0	0.00	27.00	1	14,960	0.01%
2023/09/15	4	26.86	0	0.00	26.90	4	15,054	0.03%
2023/09/14	0.1	27.00	0	0.00	27.10	0.1	14,807	0.00%
2023/09/13	2.1	26.73	0	0.00	26.75	2.1	14,706	0.01%
2023/09/12	15.3	26.59	0	0.00	26.75	15.3	14,916	0.10%
2023/09/11	0.1	26.58	0	0.00	26.60	0.1	14,954	0.00%
2023/09/08	5	26.54	0	0.00	26.55	5	14,958	0.03%
2023/09/07	10	26.40	3	26.45	26.45	7	15,063	0.05%
2023/09/06	2.9	26.51	0	0.00	26.40	2.9	15,125	0.02%
2023/09/05	0.5	26.70	0	0.00	26.60	0.5	15,065	0.00%
2023/09/04	3	26.52	0.5	26.60	26.60	2.5	15,105	0.02%
2023/09/01	0.6	26.55	0	0.00	26.45	0.6	15,193	0.00%
2023/08/31	10.2	26.51	0	0.00	26.30	10.2	15,220	0.07%
2023/08/30	2.1	26.65	1	26.60	26.70	1.1	14,856	0.01%
2023/08/29	0.7	26.70	0	0.00	26.70	0.7	14,995	0.00%
2023/08/28	10.1	26.60	0	0.00	26.55	10.1	15,349	0.07%
2023/08/25	0.1	26.43	0	0.00	26.25	0.1	16,008	0.00%
2023/08/24	0	0.00	1	26.40	26.45	-1	16,016	-0.01%
2023/08/22	18	26.23	0	0.00	26.25	18	15,982	0.11%
2023/08/21	0.1	26.38	0	0.00	26.25	0.1	16,085	0.00%
2023/08/18	9.2	26.45	0	0.00	26.20	9.2	16,093	0.06%
2023/08/17	9.2	25.88	0	0.00	26.10	9.2	16,002	0.06%
2023/08/16	0	26.25	0	0.00	26.10	0	15,857	0.00%
2023/08/15	2.6	26.65	0	0.00	26.50	2.6	15,730	0.02%
2023/08/14	36.2	26.91	0	0.00	26.85	36.2	15,664	0.23%
2023/08/11	17.5	27.36	0	0.00	27.20	17.5	15,622	0.11%
2023/08/10	2.6	29.18	1.1	29.30	29.25	1.5	14,981	0.01%
2023/08/08	0.6	28.91	0	0.00	28.85	0.6	14,259	0.00%
2023/08/07	1	29.05	0	0.00	28.95	1	14,089	0.01%
2023/08/02	5.2	28.99	0	0.00	28.90	5.2	13,674	0.04%
2023/07/31	0.4	29.08	0	0.00	29.05	0.4	13,406	0.00%
2023/07/28	1	28.80	0	0.00	28.80	1	13,397	0.01%
2023/07/27	0	28.70	0.1	28.75	28.70	-0.1	13,514	0.00%
2023/07/25	0	0.00	1	28.25	28.35	-1	13,371	-0.01%
2023/07/24	5.1	28.10	0	0.00	28.05	5.1	13,347	0.04%
2023/07/21	0	28.25	0	0.00	28.20	0	13,466	0.00%
2023/07/20	0.1	28.22	1	28.20	28.30	-0.9	13,569	-0.01%
2023/07/19	0.1	28.34	0	0.00	28.15	0.1	13,525	0.00%
2023/07/18	0.4	28.30	0	0.00	28.30	0.4	13,445	0.00%
2023/07/17	2	28.20	0	0.00	28.25	2	13,284	0.02%
2023/07/14	0	27.90	1	28.15	28.15	-1	13,188	-0.01%
2023/07/13	0.9	27.90	0	0.00	27.90	0.9	13,078	0.01%
2023/07/10	6	27.28	0	0.00	27.30	6	12,990	0.05%
2023/07/07	6.2	27.12	0	0.00	27.20	6.2	12,914	0.05%
2023/07/06	36	27.50	0	0.00	27.40	36	12,789	0.28%
2023/07/04	60	27.68	50	27.75	27.80	10	12,439	0.08%
2023/07/03	0.4	27.75	0	0.00	27.70	0.4	12,482	0.00%
2023/06/29	6	27.64	0	0.00	27.70	6	12,489	0.05%
2023/06/28	0	27.70	0	0.00	27.65	0	12,480	0.00%
2023/06/27	0.5	27.85	0	0.00	27.70	0.5	12,251	0.00%
2023/06/26	0	27.75	0	0.00	27.75	0	12,265	0.00%
2023/06/21	0	0.00	1	27.95	27.90	-1	12,181	-0.01%
2023/06/20	3	27.73	0	0.00	27.80	3	12,192	0.02%
2023/06/19	1	27.75	0	0.00	27.80	1	12,148	0.01%
2023/06/16	90	27.70	0	0.00	27.60	90	12,157	0.74%
2023/06/15	0	0.00	4	27.85	27.70	-4	12,060	-0.03%
2023/06/05	0	27.80	0.8	27.85	27.75	-0.7	12,977	-0.01%
2023/06/02	2	27.73	0	0.00	27.60	2	12,869	0.02%
2023/06/01	1	27.65	0	0.00	27.65	1	12,829	0.01%
2023/05/30	0.8	28.00	0	0.00	28.10	0.8	12,213	0.01%
2023/05/25	0.7	27.85	0.1	27.85	27.75	0.6	13,228	0.00%
2023/05/24	0	27.95	0	0.00	28.00	0	13,321	0.00%
2023/05/23	0	0.00	1	28.10	28.15	-1	13,239	-0.01%
2023/05/19	0	0.00	7	28.04	28.10	-7	13,337	-0.05%
2023/05/18	0	0.00	8.1	27.99	28.05	-8.1	13,359	-0.06%
2023/05/17	0	0.00	2	27.80	27.90	-2	13,333	-0.02%
2023/05/12	0.4	27.36	0	0.00	27.25	0.4	13,371	0.00%
2023/05/10	5	27.50	0	0.00	27.50	5	13,390	0.04%
2023/05/05	0.6	27.00	1	27.00	27.10	-0.4	13,588	0.00%
2023/05/04	0.1	26.95	5	27.00	27.05	-5	13,797	-0.04%
2023/05/03	1.6	27.01	0	0.00	26.95	1.6	13,896	0.01%
2023/05/02	0	0.00	0.1	27.20	27.20	-0.1	14,475	0.00%
2023/04/27	0.1	26.95	0	0.00	27.00	0.1	15,111	0.00%
2023/04/26	0.1	26.95	4.1	26.94	27.05	-4.1	15,197	-0.03%
2023/04/25	1.4	26.90	0	0.00	26.90	1.4	15,143	0.01%
2023/04/24	0.2	26.90	0	0.00	26.95	0.2	15,189	0.00%
2023/04/20	1	26.80	0	0.00	26.80	1	15,606	0.01%
2023/04/19	1	26.85	1	26.85	26.85	0	15,900	0.00%
2023/04/17	0.1	26.86	0	0.00	26.75	0.1	16,033	0.00%
2023/04/14	0	0.00	16	26.65	26.85	-16	16,040	-0.10%
2023/04/12	0	0.00	7	26.70	26.70	-7	16,240	-0.04%
2023/04/11	0	0.00	1	26.60	26.65	-1	16,365	-0.01%
2023/04/06	16	26.55	0	0.00	26.60	16	16,385	0.10%
2023/03/30	0	26.40	0	0.00	26.40	0	16,244	0.00%
2023/03/29	1	26.45	0	26.45	26.45	1	16,253	0.01%
2023/03/28	1	26.30	0.2	26.35	26.25	0.8	16,262	0.01%
2023/03/27	0	0.00	6	26.30	26.35	-6	16,325	-0.04%
2023/03/23	0	0.00	1	26.30	26.40	-1	16,490	-0.01%
2023/03/21	1.4	25.92	0	0.00	25.85	1.4	16,642	0.01%
2023/03/20	6	25.64	0	0.00	25.65	6	16,642	0.04%
2023/03/17	4	25.92	0.5	26.00	25.80	3.5	16,569	0.02%
2023/03/16	2.9	25.80	33.6	25.67	25.80	-30.7	16,434	-0.19%
2023/03/15	3.5	26.04	1	26.00	25.90	2.5	16,402	0.02%
2023/03/14	4.1	26.01	0	0.00	26.00	4.1	16,502	0.02%
2023/03/10	2.8	26.39	0	0.00	26.35	2.8	16,140	0.02%
2023/03/07	0.2	26.55	0	0.00	26.70	0.2	16,765	0.00%
2023/03/06	0.4	26.50	0	0.00	26.45	0.4	16,949	0.00%
2023/03/03	0.1	26.35	0.2	26.40	26.35	-0.2	16,939	0.00%
2023/03/02	1	26.35	0	0.00	26.30	1	16,937	0.01%
2023/03/01	0	0.00	1	26.60	26.60	-1	16,798	-0.01%
2023/02/24	5.1	27.00	1	26.90	26.80	4.1	16,412	0.02%
2023/02/23	0	0.00	7	27.00	27.05	-7	15,735	-0.04%
2023/02/22	1.2	26.87	3	26.73	26.95	-1.9	15,670	-0.01%
2023/02/21	1.1	26.75	0	0.00	26.70	1.1	15,499	0.01%
2023/02/17	0	0.00	0.4	26.55	26.50	-0.4	15,627	0.00%
2023/02/16	0	0.00	0	26.65	26.55	0	15,691	0.00%
2023/02/14	1	26.65	1	26.70	26.70	0	15,762	0.00%
2023/02/09	0	0.00	0.1	26.25	26.15	-0.1	15,601	0.00%
2023/02/07	3	26.10	1	26.10	26.10	2	15,721	0.01%
2023/02/03	8	26.14	1	26.15	26.20	7	15,560	0.04%
2023/02/02	1.6	26.21	0	0.00	26.15	1.6	15,462	0.01%
2023/01/31	14.4	26.23	0	0.00	26.10	14.4	15,176	0.09%
2023/01/30	6	26.53	0.1	26.75	26.90	5.9	14,530	0.04%
2023/01/17	0	0.00	1	26.85	26.75	-1	14,000	-0.01%
2023/01/16	0	0.00	3	26.68	26.70	-3	14,044	-0.02%
2023/01/12	3.4	26.43	0	0.00	26.45	3.4	14,308	0.02%
2023/01/10	0.1	26.95	2	27.00	27.10	-1.9	14,050	-0.01%
2023/01/09	0	0.00	3.1	26.99	27.00	-3.1	14,075	-0.02%
2023/01/05	0.9	26.40	0	0.00	26.50	0.9	14,269	0.01%
2023/01/03	0.1	26.30	5	26.20	26.30	-4.9	14,570	-0.03%
2022/12/30	0	0.00	9.7	26.57	26.50	-9.7	14,499	-0.07%
2022/12/29	1	26.10	0	0.00	26.10	1	14,570	0.01%
2022/12/22	0.2	26.35	0	0.00	26.40	0.2	15,528	0.00%
2022/12/15	0	0.00	2	26.40	26.40	-2	16,007	-0.01%
2022/12/13	3.4	26.10	0	0.00	26.00	3.4	16,162	0.02%
2022/12/09	1	26.30	0	0.00	26.20	1	16,567	0.01%
2022/12/08	0	0.00	5.1	26.15	26.30	-5.1	16,548	-0.03%
2022/12/07	0	0.00	1	26.35	26.15	-1	16,571	-0.01%
2022/12/06	0	0.00	0	26.00	25.90	0	16,461	0.00%
2022/12/02	1.1	25.86	0	0.00	25.85	1.1	16,262	0.01%
2022/12/01	0	26.30	2	26.15	26.20	-2	16,286	-0.01%
2022/11/30	0	0.00	5.4	26.39	26.20	-5.4	16,261	-0.03%
2022/11/28	0.1	25.50	0	0.00	25.85	0.1	15,494	0.00%
2022/11/24	0	0.00	1	25.50	25.60	-1	15,343	-0.01%
2022/11/23	0	0.00	0.1	25.50	25.45	-0.1	15,251	0.00%
2022/11/22	0.1	25.35	0	0.00	25.30	0.1	15,217	0.00%
2022/11/21	2	25.20	0	0.00	25.35	2	15,132	0.01%
2022/11/18	1	25.25	0	0.00	25.30	1	15,085	0.01%
2022/11/17	0	0.00	2.1	25.53	25.55	-2.1	14,982	-0.01%
2022/11/16	0	0.00	1	25.65	25.70	-1	15,010	-0.01%
2022/11/11	0	0.00	5.1	25.75	25.90	-5.1	14,501	-0.03%
2022/11/10	1	25.10	0	0.00	25.15	1	14,332	0.01%
2022/11/09	1	25.30	0.5	25.30	25.30	0.5	14,352	0.00%
2022/11/08	1	24.95	0	0.00	25.10	1	14,290	0.01%
2022/11/07	2	24.80	2	24.95	24.95	0	14,254	0.00%
2022/11/03	1	24.40	0	0.00	24.55	1	14,262	0.01%
2022/10/26	0	0.00	1.2	24.83	24.85	-1.2	14,932	-0.01%
2022/10/24	0	0.00	1	24.35	24.50	-1	15,161	-0.01%
2022/10/21	0	0.00	9.4	24.15	24.15	-9.4	15,163	-0.06%
2022/10/20	0	0.00	4	23.63	23.75	-4	15,189	-0.03%
2022/10/19	9.4	23.99	0	0.00	23.75	9.4	14,930	0.06%
2022/10/17	2.1	23.98	3	24.00	24.00	-0.9	14,972	-0.01%
2022/10/14	7.3	24.49	0	0.00	24.45	7.3	14,912	0.05%
2022/10/13	1.3	24.56	0	0.00	24.55	1.3	14,869	0.01%
2022/10/12	4	25.04	7	25.01	25.15	-3	14,573	-0.02%
2022/10/11	2.5	25.08	2	25.10	25.00	0.5	14,633	0.00%
2022/10/07	1.1	25.51	0	25.60	25.50	1.1	14,359	0.01%
2022/10/06	1	25.70	0	0.00	25.80	1	14,317	0.01%
2022/10/05	2	25.58	0	0.00	25.45	2	14,397	0.01%
2022/10/04	1.1	25.25	0	0.00	25.55	1.1	14,411	0.01%
2022/10/03	0	0.00	0	25.75	25.65	0	14,232	0.00%
2022/09/29	0.2	26.32	0	0.00	26.35	0.2	14,154	0.00%
2022/09/28	0.1	26.20	2	26.30	26.35	-1.9	14,075	-0.01%
2022/09/27	0	0.00	57.7	26.26	26.60	-57.7	13,907	-0.42%
2022/09/22	0	0.00	1	26.40	26.50	-1	14,280	-0.01%
2022/09/21	0.9	26.80	5.1	26.79	26.75	-4.2	14,397	-0.03%
2022/09/20	6	26.55	0	0.00	26.50	6	14,439	0.04%
2022/09/19	0	0.00	10	26.75	26.60	-10	14,574	-0.07%
2022/09/16	0.5	26.50	0	0.00	26.90	0.5	14,830	0.00%
2022/09/14	2	26.45	0	0.00	26.40	2	14,859	0.01%
2022/09/13	0	0.00	1	26.80	26.75	-1	15,390	-0.01%
2022/09/07	1.2	26.21	0	0.00	26.20	1.2	16,563	0.01%
2022/09/06	0	0.00	12	26.56	26.60	-12	16,710	-0.07%
2022/09/02	0	0.00	1	26.30	26.15	-1	17,023	-0.01%
2022/08/31	0	0.00	0.3	26.60	26.55	-0.3	17,015	0.00%
2022/08/29	1	26.35	0	0.00	26.35	1	17,074	0.01%
2022/08/25	1.8	26.49	2	26.48	26.55	-0.2	17,237	0.00%
2022/08/24	0	0.00	2	26.25	26.25	-2	17,596	-0.01%
2022/08/22	8	26.51	0	0.00	26.60	8	19,109	0.04%
2022/08/19	2	26.60	0	0.00	26.80	2	19,335	0.01%
2022/08/16	1	26.45	0	0.00	26.55	1	19,947	0.01%
2022/08/15	0	0.00	1	26.60	26.60	-1	20,364	0.00%
2022/08/12	3	26.57	0	0.00	26.65	3	20,639	0.01%
2022/08/10	0	0.00	0.1	26.20	26.30	-0.1	21,162	0.00%
2022/08/08	1	25.50	0	0.00	25.45	1	21,340	0.00%
2022/08/05	1	25.60	0	0.00	25.65	1	21,289	0.00%
2022/08/04	7.2	25.47	0	0.00	25.55	7.2	21,507	0.03%
2022/08/03	4	26.88	10	26.85	26.95	-6	21,404	-0.03%
2022/08/02	0.1	26.90	0	0.00	26.95	0.1	21,427	0.00%
2022/08/01	1	27.00	0	0.00	27.00	1	21,415	0.00%
2022/07/29	11	26.80	9	26.91	27.00	2	21,474	0.01%
2022/07/28	0	0.00	1	26.75	26.75	-1	21,233	0.00%
2022/07/25	1	25.90	10	25.65	26.00	-9	20,901	-0.04%
2022/07/20	2	24.98	0	0.00	25.00	2	21,046	0.01%
2022/07/18	1	25.00	0	0.00	25.05	1	21,225	0.00%
2022/07/15	0.2	24.85	0	0.00	24.70	0.2	21,225	0.00%
2022/07/14	1.7	25.14	0	0.00	25.20	1.7	21,294	0.01%
2022/07/13	0.1	25.00	0	0.00	25.30	0.1	21,346	0.00%
2022/07/12	5	24.52	0	0.00	24.50	5	21,402	0.02%
2022/07/11	1.1	25.31	0	0.00	25.30	1.1	21,405	0.00%
2022/07/06	3	25.82	0	0.00	25.60	3	21,680	0.01%
2022/07/05	1	25.95	0	0.00	25.95	1	21,855	0.00%
2022/07/04	1	25.85	10	25.90	25.90	-9	21,929	-0.04%
2022/07/01	4.1	25.70	0	0.00	25.80	4.1	22,193	0.02%
2022/06/30	1	26.10	0.1	26.30	26.20	0.9	22,426	0.00%
2022/06/27	0	0.00	1	26.50	26.45	-1	22,337	0.00%
2022/06/23	0	0.00	0	26.40	26.25	0	21,934	0.00%
2022/06/22	0	0.00	0	26.30	26.30	0	21,769	0.00%
2022/06/21	0	0.00	1	26.55	26.40	-1	21,655	0.00%
2022/06/20	0	25.95	0	0.00	25.80	0	21,249	0.00%
2022/06/17	1.1	26.08	0	0.00	25.85	1.1	20,924	0.01%
2022/06/13	3	26.25	0	0.00	26.20	3	20,681	0.01%
2022/06/10	0.5	26.40	0	0.00	26.20	0.5	20,562	0.00%
2022/06/09	2	26.40	0	0.00	26.40	2	20,562	0.01%
2022/06/07	0	26.48	0	0.00	26.45	0	20,624	0.00%
2022/06/06	4	26.24	0	0.00	26.35	4	20,684	0.02%
2022/06/02	0	26.45	0	0.00	26.40	0	20,909	0.00%
2022/06/01	0.2	26.81	1	27.00	26.50	-0.9	21,246	0.00%
2022/05/31	1	26.50	4	27.35	27.35	-3	20,960	-0.01%
2022/05/26	1	26.25	0	0.00	26.25	1	19,429	0.01%
2022/05/25	0.1	26.34	0	26.35	26.35	0.1	19,678	0.00%
2022/05/23	0.1	26.45	0	0.00	26.25	0.1	19,567	0.00%
2022/05/20	1	26.00	0.1	26.25	26.20	0.9	19,291	0.00%
2022/05/19	1	25.85	0	0.00	25.80	1	19,053	0.01%
2022/05/18	1.1	25.98	0	0.00	26.35	1.1	18,812	0.01%
2022/05/17	0.1	25.70	0	0.00	25.50	0.1	18,588	0.00%
2022/05/16	4.2	25.46	1	25.30	25.70	3.2	18,547	0.02%
2022/05/12	3.1	25.67	1.1	25.50	25.50	2	18,420	0.01%
2022/05/10	2	25.95	32.1	26.31	26.35	-30.1	18,077	-0.17%
2022/05/09	3.3	26.15	0	0.00	26.10	3.3	18,003	0.02%
2022/05/06	2	26.68	0	26.85	26.85	2	18,006	0.01%
2022/05/05	4.1	27.10	1	27.05	27.10	3.1	18,118	0.02%
2022/05/04	1	27.50	1	27.40	27.40	0	18,084	0.00%
2022/04/28	1	27.25	0	0.00	27.60	1	18,634	0.01%
2022/04/27	1.1	27.66	0	0.00	27.65	1.1	18,543	0.01%
2022/04/26	0	0.00	3	27.93	28.00	-3	18,531	-0.02%
2022/04/25	4	27.54	0	0.00	27.60	4	18,432	0.02%
2022/04/22	3	27.50	2.5	27.90	27.95	0.5	18,353	0.00%
2022/04/21	1	27.65	4	28.00	27.70	-3	18,387	-0.02%
2022/04/20	1	28.00	4.1	27.82	28.10	-3.1	18,500	-0.02%
2022/04/19	1	27.80	0.1	27.80	27.75	0.9	18,465	0.00%
2022/04/18	8.6	27.75	2	27.65	27.80	6.6	18,595	0.04%
2022/04/15	2	28.43	0	0.00	28.40	2	18,348	0.01%
2022/04/14	7.1	29.01	2	28.60	28.60	5.1	18,334	0.03%
2022/04/13	0.6	29.55	0	29.45	29.55	0.6	18,102	0.00%
2022/04/12	0	0.00	1.2	29.35	29.60	-1.2	17,969	-0.01%
2022/04/11	4.3	29.73	10	29.78	29.65	-5.7	17,812	-0.03%
2022/04/08	1	29.35	1.4	29.18	29.50	-0.4	17,646	0.00%
2022/04/07	2.1	29.41	0.4	29.60	29.10	1.7	17,519	0.01%
2022/04/06	0	0.00	4	29.38	29.75	-4	17,130	-0.02%
2022/03/31	0	0.00	30	28.32	28.45	-30	16,554	-0.18%
2022/03/30	0	0.00	0.2	27.90	28.00	-0.2	16,221	0.00%
2022/03/29	2	27.65	0	0.00	27.65	2	15,994	0.01%
2022/03/25	0	0.00	13	27.72	27.75	-13	15,883	-0.08%
2022/03/24	2	27.48	6	27.53	27.60	-4	15,791	-0.03%
2022/03/23	0	0.00	6.1	27.50	27.50	-6.1	15,821	-0.04%
2022/03/22	1	26.80	0	0.00	27.20	1	15,653	0.01%
2022/03/21	1.2	27.00	6.1	27.02	27.00	-4.9	15,565	-0.03%
2022/03/18	0.9	27.00	6	27.10	27.00	-5.1	15,517	-0.03%
2022/03/16	0	0.00	20	26.15	26.30	-20	14,874	-0.13%
2022/03/11	3	25.50	0	25.65	25.60	3	14,709	0.02%
2022/03/10	0	25.50	0	0.00	25.75	0	14,721	0.00%
2022/03/08	6.8	25.12	1	25.15	25.05	5.8	14,503	0.04%
2022/03/07	6.3	25.37	0	0.00	25.50	6.3	14,280	0.04%
2022/03/04	1	25.90	0	0.00	26.00	1	14,549	0.01%
2022/03/02	0.4	26.15	0	0.00	26.25	0.4	14,666	0.00%
2022/03/01	1	25.35	2	25.73	26.10	-1	14,606	-0.01%
2022/02/25	7	25.50	0.2	25.65	25.70	6.8	14,418	0.05%
2022/02/24	5.4	25.87	0	0.00	25.85	5.4	13,978	0.04%
2022/02/23	0.7	26.20	0	0.00	26.25	0.7	13,716	0.01%
2022/02/22	1	25.90	0	0.00	26.20	1	13,725	0.01%
2022/02/21	1	26.30	1	26.25	26.35	0	13,701	0.00%
2022/02/16	0	0.00	0.1	26.40	26.35	-0.1	13,860	0.00%
2022/02/15	2	26.33	0	0.00	26.20	2	13,890	0.01%
2022/02/14	12	26.14	4	26.15	26.40	8	13,880	0.06%
2022/02/11	5.6	26.37	0	0.00	26.55	5.6	13,718	0.04%
2022/02/10	1.4	26.44	0	0.00	26.60	1.4	13,790	0.01%
2022/02/09	0.4	26.25	1	26.35	26.55	-0.6	13,764	0.00%
2022/02/08	10.4	26.14	10	26.10	26.20	0.4	13,636	0.00%
2022/02/07	0.4	25.70	3	25.55	25.75	-2.6	13,397	-0.02%
2022/01/25	0.3	24.90	1	24.75	25.10	-0.7	13,017	-0.01%
2022/01/24	3.3	24.95	0	0.00	25.15	3.3	12,765	0.03%
2022/01/21	2	25.10	2	25.05	25.20	0	12,770	0.00%
2022/01/19	0	0.00	2.2	25.35	25.35	-2.2	12,445	-0.02%
2022/01/17	0	0.00	1	25.40	25.35	-1	12,371	-0.01%
2022/01/14	1	25.40	11.4	25.41	25.50	-10.4	12,245	-0.09%
2022/01/13	0	0.00	2	25.70	25.80	-2	12,173	-0.02%
2022/01/12	0.4	25.40	6.2	25.40	25.55	-5.8	11,969	-0.05%
2022/01/11	1	25.40	3.1	25.37	25.45	-2.1	11,936	-0.02%
2022/01/10	2	24.90	11	25.01	25.10	-9	11,772	-0.08%
2022/01/07	0	0.00	17	25.00	25.00	-17	11,806	-0.14%
2022/01/06	0	0.00	12	24.77	24.80	-12	11,623	-0.10%
2022/01/05	1	24.50	2	24.60	24.65	-1	11,484	-0.01%
2022/01/04	0.4	24.40	1	24.50	24.50	-0.6	11,607	-0.01%
2022/01/03	2.5	24.40	3	24.68	24.40	-0.5	11,606	0.00%
2021/12/30	1	24.50	1.4	24.58	24.50	-0.4	11,545	0.00%
2021/12/29	2	24.45	2	24.50	24.55	0	11,615	0.00%
2021/12/28	0.3	24.30	1	24.35	24.35	-0.7	11,614	-0.01%
2021/12/27	0	0.00	2.3	24.22	24.25	-2.3	11,573	-0.02%
2021/12/24	0	0.00	19.1	24.15	24.20	-19.1	11,784	-0.16%
2021/12/23	3	24.12	0	0.00	24.15	3	11,908	0.03%
2021/12/22	0	0.00	1	24.00	24.10	-1	12,045	-0.01%
2021/12/21	3	24.10	0	0.00	24.10	3	12,066	0.02%
2021/12/20	3	23.90	1	24.00	23.95	2	12,072	0.02%
2021/12/17	4	24.08	1	24.15	24.15	3	12,008	0.02%
2021/12/16	1	23.90	0	0.00	23.95	1	11,898	0.01%
2021/12/14	1	23.85	0	0.00	23.90	1	12,569	0.01%
2021/12/09	0	0.00	0.1	24.00	24.00	-0.1	12,461	0.00%
2021/12/08	2	24.00	0	0.00	24.00	2	12,429	0.02%
2021/12/07	21.5	23.71	0	0.00	24.00	21.5	12,364	0.17%
2021/12/02	0.4	23.60	0	0.00	23.70	0.4	12,452	0.00%
2021/12/01	0	0.00	1	23.50	23.60	-1	12,410	-0.01%
2021/11/30	0.2	23.25	0	0.00	23.10	0.2	12,353	0.00%
2021/11/29	2	23.25	0	0.00	23.30	2	11,718	0.02%
2021/11/26	4	23.51	0	0.00	23.50	4	11,677	0.03%
2021/11/25	0	0.00	2.1	23.66	23.80	-2.1	11,846	-0.02%
2021/11/24	0.6	23.75	1	23.65	23.70	-0.4	11,964	0.00%
2021/11/23	6	23.60	0	0.00	23.60	6	12,109	0.05%
2021/11/22	0.4	23.70	2.6	23.70	23.70	-2.2	12,531	-0.02%
2021/11/19	0	0.00	2	23.75	23.75	-2	12,989	-0.02%
2021/11/18	1	23.95	0	0.00	24.00	1	13,360	0.01%
2021/11/16	0	0.00	3.2	23.52	23.60	-3.2	13,402	-0.02%
2021/11/15	0	0.00	3	23.45	23.50	-3	13,513	-0.02%
2021/11/12	1.5	23.22	3.5	23.16	23.40	-2	13,464	-0.01%
2021/11/11	7	23.10	0	0.00	23.15	7	13,651	0.05%
2021/11/10	0	0.00	1	23.10	23.10	-1	13,777	-0.01%
2021/11/09	0	0.00	1	22.95	23.05	-1	13,822	-0.01%
2021/11/08	0.5	23.00	0	0.00	23.00	0.5	13,749	0.00%
2021/11/04	1	22.85	0	0.00	22.95	1	13,743	0.01%
2021/11/02	0	0.00	0.2	22.90	22.95	-0.2	13,927	0.00%
2021/11/01	1	22.85	0	0.00	22.85	1	13,985	0.01%
2021/10/29	5	22.80	0	0.00	22.90	5	13,998	0.04%
2021/10/27	0	0.00	12	22.90	22.90	-12	13,939	-0.09%
2021/10/25	1.7	22.77	0	0.00	22.80	1.7	13,961	0.01%
2021/10/21	2	22.80	0	0.00	22.80	2	14,115	0.01%
2021/10/19	0	0.00	10	22.80	22.80	-10	14,230	-0.07%
2021/10/18	10	22.70	0	0.00	22.70	10	14,205	0.07%
2021/10/13	0	0.00	0	22.50	22.45	0	14,276	0.00%
2021/10/12	0	0.00	0.2	22.45	22.50	-0.2	14,367	0.00%
2021/10/08	1	22.45	0	0.00	22.40	1	14,207	0.01%
2021/10/06	0.7	22.45	1.1	22.50	22.40	-0.4	14,279	0.00%
2021/10/05	0.5	22.45	0.2	22.50	22.35	0.3	14,240	0.00%
2021/10/04	0	0.00	0	22.50	22.45	0	14,218	0.00%
2021/10/01	20	22.30	16.1	22.30	22.40	3.9	14,208	0.03%
2021/09/29	0	0.00	4	22.39	22.55	-4	13,960	-0.03%
2021/09/28	4	22.60	0	0.00	22.55	4	13,853	0.03%
2021/09/23	1	22.40	0	0.00	22.50	1	13,891	0.01%
2021/09/22	3	22.17	11	22.20	22.25	-8	13,936	-0.06%
2021/09/17	2.7	22.74	0	0.00	22.50	2.7	13,614	0.02%
2021/09/14	0	0.00	4.2	22.60	22.70	-4.2	13,385	-0.03%
2021/09/10	0	0.00	1	22.50	22.50	-1	13,508	-0.01%
2021/09/08	0	0.00	6.8	22.42	22.55	-6.8	13,836	-0.05%
2021/09/07	11	22.51	0	0.00	22.55	11	13,793	0.08%
2021/09/06	0.5	22.85	0	0.00	22.65	0.5	13,824	0.00%
2021/09/03	0.5	22.70	0.1	22.80	22.80	0.4	13,838	0.00%
2021/09/02	0	0.00	1	22.70	22.60	-1	13,843	-0.01%
2021/09/01	0.1	22.85	0	0.00	22.85	0.1	13,752	0.00%
2021/08/31	10	22.55	0	0.00	22.90	10	13,706	0.07%
2021/08/30	0	0.00	2	22.60	22.80	-2	13,469	-0.01%
2021/08/27	1	22.45	5	22.36	22.45	-4	13,317	-0.03%
2021/08/26	11	21.95	1	22.00	22.10	10	13,130	0.08%
2021/08/25	2	23.05	0	0.00	23.05	2	12,765	0.02%
2021/08/20	0	0.00	10	23.00	23.00	-10	11,824	-0.08%
2021/08/18	0.2	23.05	2	23.10	23.15	-1.8	11,913	-0.02%
2021/08/16	4	22.94	4	22.98	23.00	0	11,648	0.00%
2021/08/12	1	23.10	0	0.00	23.10	1	11,601	0.01%
2021/08/11	0	0.00	1	23.10	23.10	-1	11,655	-0.01%
2021/08/10	2	23.00	0	0.00	23.00	2	11,701	0.02%
2021/08/05	2.4	22.99	0	0.00	23.10	2.4	12,567	0.02%
2021/08/02	0.4	22.85	0	0.00	22.95	0.4	13,711	0.00%
2021/07/28	0.1	22.80	2	22.75	22.80	-1.9	13,804	-0.01%
2021/07/27	0	0.00	1	22.90	22.90	-1	14,110	-0.01%
2021/07/23	0	0.00	2	23.00	23.00	-2	14,578	-0.01%
2021/07/22	0	0.00	12.2	22.90	22.95	-12.2	14,534	-0.08%
2021/07/21	0	0.00	1	22.80	22.85	-1	14,517	-0.01%
2021/07/20	0.8	22.85	0	0.00	22.75	0.8	14,656	0.01%
2021/07/16	1	22.80	2	22.95	22.95	-1	14,780	-0.01%
2021/07/13	0	0.00	12.9	22.79	22.80	-12.9	15,143	-0.09%
2021/07/09	1	22.50	67	22.55	22.65	-66	15,270	-0.43%
2021/07/08	1	22.55	10	22.60	22.55	-9	15,284	-0.06%
2021/07/07	1	22.50	0	22.50	22.50	1	15,334	0.01%
2021/07/06	0	0.00	11.2	22.60	22.60	-11.2	15,402	-0.07%
2021/07/05	21.2	22.48	2	22.55	22.60	19.2	15,468	0.12%
2021/07/02	0.5	22.55	0.6	22.45	22.45	-0.1	15,504	0.00%
2021/07/01	0.4	22.55	0	0.00	22.50	0.4	15,588	0.00%
2021/06/30	0	0.00	3	22.60	22.70	-3	15,659	-0.02%
2021/06/29	0	0.00	6	22.60	22.55	-6	15,697	-0.04%
2021/06/28	0	0.00	1.1	22.60	22.60	-1.1	15,821	-0.01%
2021/06/25	1	22.45	10	22.50	22.45	-9	15,888	-0.06%
2021/06/24	0.3	22.35	0	0.00	22.35	0.3	16,016	0.00%
2021/06/23	0	0.00	5	22.41	22.40	-5	16,136	-0.03%
2021/06/21	1	22.05	0	0.00	22.35	1	16,091	0.01%
2021/06/18	0.2	22.30	0	0.00	22.10	0.2	16,007	0.00%
2021/06/16	6	22.15	0	0.00	22.30	6	16,117	0.04%
2021/06/11	0	0.00	1	22.05	22.20	-1	16,403	-0.01%
2021/06/10	0	0.00	0.4	22.10	22.10	-0.4	16,643	0.00%
2021/06/08	0.5	22.15	0	0.00	22.15	0.5	16,868	0.00%
2021/06/04	0	0.00	0.5	22.25	22.25	-0.5	17,260	0.00%
2021/06/02	0	0.00	100	22.30	22.30	-100	17,919	-0.56%
2021/06/01	0	0.00	149	22.10	22.20	-149	17,974	-0.83%	大賣/鉅額交易
2021/05/31	0.9	22.00	0	0.00	22.00	0.9	18,220	0.01%
2021/05/28	1	21.75	5.2	21.78	21.85	-4.2	18,356	-0.02%
2021/05/27	3	21.58	0	0.00	21.70	3	18,689	0.02%
2021/05/26	3	21.77	2	21.75	21.80	1	18,767	0.01%
2021/05/25	1	21.70	0	0.00	21.75	1	18,950	0.01%
2021/05/24	3	21.50	0	0.00	21.50	3	18,997	0.02%
2021/05/21	0	0.00	0	21.75	21.65	0	19,245	0.00%
2021/05/20	1	21.50	0	21.65	21.55	1	19,338	0.00%
2021/05/19	1	21.65	1.5	21.62	21.65	-0.5	19,349	0.00%
2021/05/18	5	21.66	0	0.00	21.65	5	19,349	0.03%
2021/05/17	101	21.20	11.5	21.10	21.10	89.5	19,591	0.46%	大買/
2021/05/14	50	21.60	0.2	21.65	21.70	49.8	19,253	0.26%
2021/05/13	11.1	21.47	10	21.15	21.45	1.1	19,039	0.01%
2021/05/12	9.3	21.40	30.8	21.88	21.50	-21.5	18,657	-0.12%
2021/05/11	1	22.30	0	0.00	22.40	1	17,762	0.01%
2021/05/10	3.3	22.62	4	22.75	22.80	-0.7	17,585	0.00%
2021/05/06	2	22.30	4	22.34	22.35	-2	17,811	-0.01%
2021/05/05	0.1	22.20	1.3	22.19	22.20	-1.3	17,760	-0.01%
2021/05/04	6	22.41	2	22.25	22.25	4	17,799	0.02%
2021/05/03	5.2	22.36	0	0.00	22.40	5.2	17,488	0.03%
2021/04/29	0	0.00	61.2	22.93	22.90	-61.2	17,233	-0.36%
2021/04/28	1.2	22.90	5.2	23.00	23.00	-4	17,252	-0.02%
2021/04/27	2	22.90	5	22.95	22.95	-3	17,516	-0.02%
2021/04/26	8	22.86	2	23.00	23.00	6	17,539	0.03%
2021/04/23	1.3	22.76	7.6	22.75	22.75	-6.3	17,481	-0.04%
2021/04/22	1	22.90	15.8	22.94	22.90	-14.8	17,542	-0.08%
2021/04/21	18	22.98	15.7	22.92	22.90	2.4	17,411	0.01%
2021/04/20	13	22.90	2	22.85	22.90	11	17,307	0.06%
2021/04/19	3	22.95	8	22.93	23.00	-5	17,248	-0.03%
2021/04/16	5	22.65	7.1	22.53	22.70	-2.1	17,151	-0.01%
2021/04/15	15	22.45	0	0.00	22.50	15	17,364	0.09%
2021/04/14	0	0.00	5	22.27	22.25	-5	17,322	-0.03%
2021/04/13	2	22.30	0	0.00	22.25	2	17,373	0.01%
2021/04/12	11	22.13	0	0.00	22.15	11	17,373	0.06%
2021/04/09	106	22.05	4.1	22.10	22.10	101.9	17,436	0.58%	大買/鉅額交易
2021/04/08	5.2	22.13	68.2	22.15	22.10	-63	17,463	-0.36%
2021/04/07	0.5	22.10	0	0.00	22.20	0.5	17,684	0.00%
2021/04/06	0.5	22.10	10	22.10	22.10	-9.6	17,678	-0.05%
2021/04/01	0	0.00	0.2	22.20	22.05	-0.2	17,607	0.00%
2021/03/31	6	22.20	5	22.21	22.20	1	17,499	0.01%
2021/03/30	0	0.00	0.1	22.19	22.25	-0.1	17,349	0.00%
2021/03/29	1	22.15	0	0.00	22.20	1	17,225	0.01%
2021/03/25	7	21.96	0	0.00	22.05	7	16,997	0.04%
2021/03/23	3.5	21.81	0	0.00	21.85	3.5	17,006	0.02%
2021/03/22	1	21.55	1	21.70	21.85	0	17,098	0.00%
2021/03/19	22	21.68	1	21.90	21.50	21	17,165	0.12%
2021/03/18	2	21.95	0	0.00	21.95	2	16,788	0.01%
2021/03/17	2	21.88	0	0.00	21.90	2	16,831	0.01%
2021/03/16	0	0.00	17	22.05	22.15	-17	16,770	-0.10%
2021/03/15	3	21.85	10	21.85	21.95	-7	17,043	-0.04%
2021/03/12	1	21.50	1	21.75	21.75	0	17,330	0.00%
2021/03/11	0	0.00	3.1	21.60	21.60	-3.1	17,493	-0.02%
2021/03/10	10.5	21.58	2	21.60	21.60	8.5	17,361	0.05%
2021/03/09	18	21.31	20	21.55	21.50	-2	17,252	-0.01%
2021/03/08	2.3	21.11	0	0.00	21.10	2.3	16,883	0.01%
2021/03/05	12.5	21.09	1	20.95	21.10	11.5	16,766	0.07%
2021/03/04	2	21.05	2	21.23	21.05	0	17,400	0.00%
2021/03/03	2.2	21.28	1	21.35	21.25	1.2	17,280	0.01%
2021/03/02	1	21.15	4.6	21.34	21.15	-3.6	17,097	-0.02%
2021/02/26	18.9	20.99	0	0.00	20.85	18.9	16,741	0.11%
2021/02/25	0	0.00	12.8	21.12	21.35	-12.8	16,235	-0.08%
2021/02/24	23	21.24	0	0.00	21.10	23	16,143	0.14%
2021/02/23	0	0.00	10	21.10	21.10	-10	16,111	-0.06%
2021/02/22	2	20.85	13	20.91	20.80	-11	15,976	-0.07%
2021/02/19	1	20.85	8	20.83	20.90	-7	16,074	-0.04%
2021/02/18	5.7	20.87	0	0.00	20.85	5.7	16,145	0.04%
2021/02/17	7	20.76	4.1	20.70	20.80	2.9	16,250	0.02%
2021/02/03	11	20.45	0	0.00	20.40	11	16,418	0.07%
2021/02/02	1	20.45	1	20.40	20.40	0	16,717	0.00%
2021/02/01	2	20.40	3.1	20.40	20.30	-1.1	16,805	-0.01%
2021/01/29	5	20.24	0	0.00	20.20	5	16,838	0.03%
2021/01/28	9	20.30	0	0.00	20.35	9	16,605	0.05%
2021/01/27	2	20.50	0	0.00	20.40	2	16,491	0.01%
2021/01/26	1	20.50	1	20.55	20.45	0	16,490	0.00%
2021/01/25	2.4	20.65	10	20.65	20.70	-7.6	16,461	-0.05%
2021/01/22	12	20.45	0	0.00	20.40	12	16,638	0.07%
2021/01/21	0	0.00	25	20.63	20.50	-25	16,522	-0.15%
2021/01/20	18	20.66	6.7	20.62	20.50	11.3	16,491	0.07%
2021/01/19	2	20.90	1	20.90	20.90	1	16,147	0.01%
2021/01/18	17	20.90	2.1	21.05	20.95	14.9	16,144	0.09%
2021/01/15	14	21.11	0	0.00	21.05	14	16,036	0.09%
2021/01/13	0.1	21.30	30	21.40	21.25	-29.9	16,070	-0.19%
2021/01/11	16.1	21.40	1	21.45	21.50	15.1	16,130	0.09%
2021/01/08	1	21.40	0	0.00	21.50	1	16,091	0.01%
2021/01/07	0	0.00	2	21.20	21.25	-2	15,881	-0.01%
2021/01/06	4	21.05	1	21.15	21.00	3	15,806	0.02%
2021/01/04	2	21.10	0.9	21.20	21.10	1.1	15,707	0.01%
2020/12/31	0.2	21.35	21	21.25	21.35	-20.8	15,600	-0.13%
2020/12/30	20	21.08	15	21.20	21.35	5	15,531	0.03%
2020/12/29	1	20.80	0	0.00	20.90	1	15,347	0.01%
2020/12/28	5.1	20.75	0	0.00	20.80	5.1	15,271	0.03%
2020/12/25	0	0.00	10	20.80	20.80	-10	15,315	-0.07%
2020/12/24	3	20.75	0.1	20.75	20.70	2.9	15,388	0.02%
2020/12/22	1.2	20.72	2	20.70	20.70	-0.8	15,733	-0.01%
2020/12/21	2	20.78	0	0.00	20.80	2	16,113	0.01%
2020/12/18	1	20.70	0	0.00	20.75	1	16,333	0.01%
2020/12/15	10	20.55	0.5	20.70	20.60	9.5	16,446	0.06%
2020/12/14	0	0.00	10	20.80	20.65	-10	16,425	-0.06%
2020/12/11	0.5	20.75	0	0.00	20.85	0.5	16,384	0.00%
2020/12/10	3	20.53	4.2	20.56	20.60	-1.2	16,209	-0.01%
2020/12/09	25.3	20.54	9	20.50	20.60	16.3	15,936	0.10%
2020/12/08	15	20.83	1	20.85	20.85	14	15,427	0.09%
2020/12/07	11	21.20	0	0.00	21.30	11	15,022	0.07%
2020/12/04	8	21.29	36.5	21.34	21.35	-28.5	14,919	-0.19%
2020/12/03	11	21.20	3	21.25	21.25	8	14,870	0.05%
2020/12/02	6	21.24	0	0.00	21.35	6	14,919	0.04%
2020/12/01	10	21.30	0	0.00	21.40	10	15,101	0.07%
2020/11/30	4	21.25	0	0.00	21.30	4	15,230	0.03%
2020/11/27	2	21.35	0.7	21.45	21.40	1.3	14,897	0.01%
2020/11/25	1.9	21.52	1.1	21.51	21.50	0.8	15,331	0.00%
2020/11/24	3.2	21.48	0	0.00	21.50	3.2	15,346	0.02%
2020/11/23	1.1	21.55	0	0.00	21.60	1.1	15,409	0.01%
2020/11/20	2	21.50	5.3	21.57	21.60	-3.3	15,382	-0.02%
2020/11/19	2	21.70	2	21.65	21.70	0	15,365	0.00%
2020/11/18	3	21.68	1.1	21.70	21.80	1.9	15,276	0.01%
2020/11/17	0	0.00	6	21.61	21.65	-6	15,116	-0.04%
2020/11/16	1	21.50	3.1	21.55	21.65	-2.1	15,413	-0.01%
2020/11/13	0	0.00	10	21.30	21.50	-10	15,386	-0.06%
2020/11/12	33	21.37	10	21.40	21.40	23	15,490	0.15%
2020/11/11	46	21.70	24	21.69	21.75	22	15,461	0.14%
2020/11/10	0	0.00	0.2	21.45	21.45	-0.2	15,358	0.00%
2020/11/09	0	0.00	2	21.10	21.05	-2	15,268	-0.01%
2020/11/06	15	20.81	1.2	20.86	20.90	13.8	15,375	0.09%
2020/11/05	7.3	20.71	0	0.00	20.80	7.3	15,553	0.05%
2020/11/03	1	20.45	0	0.00	20.60	1	17,096	0.01%
2020/11/02	1	20.30	0	0.00	20.45	1	17,755	0.01%
2020/10/30	11	20.08	0	20.20	20.05	11	18,137	0.06%
2020/10/29	3.3	20.19	0	0.00	20.15	3.3	18,163	0.02%
2020/10/28	7	20.29	0	0.00	20.30	7	18,424	0.04%
2020/10/27	2	20.30	0	0.00	20.40	2	18,600	0.01%
2020/10/26	2	20.30	0	0.00	20.40	2	19,031	0.01%
2020/10/23	4	20.25	0	0.00	20.30	4	19,443	0.02%
2020/10/22	0	0.00	0.1	20.45	20.40	-0.1	19,734	0.00%
2020/10/21	1	20.20	1	20.25	20.20	0	19,868	0.00%
2020/10/20	1	20.30	1	20.25	20.25	0	19,924	0.00%
2020/10/19	2	20.35	0	0.00	20.35	2	19,994	0.01%
2020/10/16	1.9	20.40	0	0.00	20.30	1.9	20,192	0.01%
2020/10/15	2	20.48	0	0.00	20.45	2	20,375	0.01%
2020/10/14	10.1	20.60	0	0.00	20.60	10.1	20,450	0.05%
2020/10/12	0	0.00	3	20.72	20.75	-3	20,746	-0.01%
2020/10/06	1	20.80	0	0.00	20.85	1	21,024	0.00%
2020/10/05	0	20.75	0	0.00	20.65	0	21,185	0.00%
2020/09/30	1.1	20.60	0	0.00	20.55	1.1	21,281	0.01%
2020/09/29	2	20.60	1	20.60	20.60	1	21,381	0.00%
2020/09/28	5.6	20.43	15.1	20.60	20.60	-9.5	21,493	-0.04%
2020/09/25	2	20.10	1.1	20.30	20.15	0.9	21,576	0.00%
2020/09/24	28	19.96	0	0.00	19.90	28	21,593	0.13%
2020/09/23	27.5	20.29	1	20.20	20.20	26.5	21,306	0.12%
2020/09/22	24	20.52	19	20.50	20.45	5	21,229	0.02%
2020/09/21	1	20.70	0	0.00	20.70	1	21,153	0.00%
2020/09/18	0	0.00	0.2	21.00	20.90	-0.2	21,191	0.00%
2020/09/14	3	20.87	0	0.00	20.90	3	21,452	0.01%
2020/09/11	1	20.75	3	20.90	20.90	-2	21,704	-0.01%
2020/09/10	0	0.00	16.6	20.91	20.90	-16.6	21,867	-0.08%
2020/09/09	0.7	21.00	2	20.65	20.90	-1.4	22,015	-0.01%
2020/09/08	2	20.85	0	0.00	20.95	2	22,113	0.01%
2020/09/07	37	20.76	0	0.00	20.85	37	22,380	0.17%
2020/09/04	6	20.70	0	0.00	20.70	6	22,636	0.03%
2020/09/03	1	20.95	0	0.00	20.90	1	22,626	0.00%
2020/09/02	17	20.99	0	0.00	20.95	17	22,613	0.08%
2020/09/01	2	21.20	1	21.15	21.15	1	22,376	0.00%
2020/08/31	5	21.29	0	0.00	21.25	5	22,326	0.02%
2020/08/28	0	0.00	2	21.30	21.40	-2	22,284	-0.01%
2020/08/27	3	21.30	0	0.00	21.25	3	22,554	0.01%
2020/08/26	14	21.34	0	0.00	21.40	14	22,568	0.06%
2020/08/25	2	21.38	0	0.00	21.40	2	22,686	0.01%
2020/08/24	5	21.46	0	0.00	21.35	5	23,389	0.02%
2020/08/21	2	21.48	0	0.00	21.55	2	23,510	0.01%
2020/08/20	5	21.47	0	0.00	21.35	5	23,586	0.02%
2020/08/19	1.1	21.85	39	21.85	21.80	-37.9	23,248	-0.16%
2020/08/18	2	21.70	0	0.00	21.85	2	23,146	0.01%
2020/08/17	2	21.73	6	21.70	21.85	-4	23,119	-0.02%
2020/08/14	5	21.70	0	0.00	21.65	5	23,106	0.02%
2020/08/13	2	21.80	4	21.90	21.85	-2	22,898	-0.01%
2020/08/12	13	21.76	3	21.90	21.80	10	22,848	0.04%
2020/08/11	14	21.95	3	21.95	21.90	11	22,657	0.05%
2020/08/10	6	22.06	2	22.05	22.05	4	22,512	0.02%
2020/08/07	33	22.07	11	22.09	22.05	22	22,375	0.10%
2020/08/06	34	23.85	15	23.82	23.90	19	21,100	0.09%
2020/08/04	14	23.46	0	0.00	23.45	14	20,273	0.07%
2020/08/03	17	23.46	0	0.00	23.35	17	20,124	0.08%
2020/07/30	4	23.68	1	23.70	23.80	3	19,824	0.02%
2020/07/29	0.3	23.55	0	0.00	23.55	0.3	19,509	0.00%
2020/07/28	0	0.00	2	23.23	23.15	-2	19,384	-0.01%
2020/07/27	2	23.00	1.8	23.04	23.00	0.2	19,502	0.00%
2020/07/23	1	23.45	0	0.00	23.40	1	19,689	0.01%
2020/07/22	0	0.00	1.1	23.40	23.50	-1.1	19,983	-0.01%
2020/07/21	1	23.25	2	23.25	23.20	-1	20,274	0.00%
2020/07/20	0	0.00	2	23.15	23.10	-2	20,291	-0.01%
2020/07/16	0	0.00	4	23.08	23.00	-4	20,541	-0.02%
2020/07/14	5	22.95	0	0.00	22.95	5	20,634	0.02%
2020/07/13	5	23.00	0	0.00	23.00	5	20,771	0.02%
2020/07/10	6	22.91	0	0.00	23.00	6	20,880	0.03%
2020/07/09	5	23.16	0	0.00	23.10	5	20,974	0.02%
2020/07/07	0	0.00	12	23.36	23.20	-12	21,085	-0.06%
2020/07/06	2	23.08	5	23.20	23.25	-3	21,036	-0.01%
2020/07/03	0	0.00	0.3	23.00	22.95	-0.3	20,969	0.00%
2020/07/02	8	22.82	0	0.00	22.90	8	21,013	0.04%
2020/06/30	2	22.65	2	22.68	22.65	0	21,044	0.00%
2020/06/29	1	22.55	0	0.00	22.65	1	21,241	0.00%
2020/06/24	1	22.75	0	0.00	22.70	1	21,403	0.00%
2020/06/23	2	22.65	0	0.00	22.75	2	21,747	0.01%
2020/06/22	0	0.00	2	22.50	22.65	-2	21,869	-0.01%
2020/06/19	4	22.65	0	22.65	22.50	4	22,331	0.02%
2020/06/17	1	22.80	0	0.00	22.80	1	22,695	0.00%
2020/06/16	2	22.70	0	0.00	22.75	2	23,541	0.01%
2020/06/15	14	22.65	2	22.68	22.60	12	24,996	0.05%
2020/06/12	1	22.80	0	0.00	22.85	1	25,738	0.00%
2020/06/11	12	23.33	0	0.00	23.00	12	26,333	0.05%
2020/06/10	1	23.30	2	23.30	23.50	-1	26,541	0.00%
2020/06/09	2	23.13	0.6	23.15	23.10	1.4	27,478	0.01%
2020/06/08	2.5	23.24	7	23.17	23.20	-4.5	28,057	-0.02%
2020/06/05	1	23.15	5	23.13	23.15	-4	28,075	-0.01%
2020/06/04	3	23.18	2	23.23	23.15	1	28,505	0.00%
2020/06/03	1	23.30	0.1	23.20	23.20	0.9	28,829	0.00%
2020/06/02	6	23.08	2	23.05	23.10	4	28,794	0.01%
2020/06/01	0	0.00	4	22.95	22.95	-4	28,723	-0.01%
2020/05/29	1	22.55	30	22.70	22.85	-29	28,679	-0.10%
2020/05/26	0	0.00	5	22.37	22.30	-5	28,564	-0.02%
2020/05/25	10	22.05	1	22.05	22.10	9	28,663	0.03%
2020/05/22	2	22.00	0	0.00	21.95	2	28,784	0.01%
2020/05/21	18	22.15	0	0.00	22.20	18	28,738	0.06%
2020/05/20	5	22.05	0	0.00	22.10	5	28,722	0.02%
2020/05/19	1	22.05	0	0.00	22.10	1	28,825	0.00%
2020/05/18	2	21.75	2	21.85	21.80	0	28,773	0.00%
2020/05/15	3	21.85	3	21.90	21.80	0	28,813	0.00%
2020/05/14	1	21.85	0	0.00	21.90	1	28,788	0.00%
2020/05/12	0	0.00	2	21.85	21.95	-2	28,629	-0.01%
2020/05/11	0.3	22.15	0	0.00	22.00	0.3	28,507	0.00%
2020/05/08	4	21.85	0	0.00	21.75	4	28,415	0.01%
2020/05/07	11	21.83	1	21.85	21.75	10	28,399	0.04%
2020/05/06	3	21.62	0	0.00	21.65	3	28,314	0.01%
2020/05/05	1	21.95	41	21.71	21.80	-40	28,213	-0.14%
2020/05/04	1.5	21.77	3	21.75	21.65	-1.5	28,264	-0.01%
2020/04/30	35	22.07	16	22.05	22.05	19	28,054	0.07%
2020/04/29	57.2	21.63	9	21.56	21.65	48.2	27,876	0.17%
2020/04/28	1.4	21.26	2	21.25	21.30	-0.6	27,816	0.00%
2020/04/27	0	0.00	2	21.00	21.00	-2	28,550	-0.01%
2020/04/24	2	20.58	5	20.60	20.60	-3	28,270	-0.01%
2020/04/23	1	20.10	0	0.00	19.95	1	27,791	0.00%
2020/04/22	6	19.88	1	20.00	19.95	5	27,573	0.02%
2020/04/21	10	20.38	3	20.15	20.10	7	27,350	0.03%
2020/04/20	1	20.85	0	0.00	20.85	1	27,149	0.00%
2020/04/17	1	21.00	2	21.10	21.00	-1	27,172	0.00%
2020/04/16	7	21.01	0	0.00	21.10	7	26,963	0.03%
2020/04/15	5	21.09	1	21.15	21.20	4	26,808	0.01%
2020/04/14	0	0.00	4	20.85	21.00	-4	26,794	-0.01%
2020/04/13	0	0.00	0.1	20.50	20.35	-0.1	26,476	0.00%
2020/04/10	2	20.58	5	20.50	20.60	-3	26,350	-0.01%
2020/04/09	1	20.05	11	20.10	20.15	-10	26,141	-0.04%
2020/04/08	1	19.95	5	19.96	19.95	-4	26,046	-0.02%
2020/04/07	7	19.84	0	0.00	19.75	7	25,842	0.03%
2020/04/01	3	19.53	2	19.60	19.50	1	25,371	0.00%
2020/03/30	1	19.70	10	19.42	19.60	-9	24,766	-0.04%
2020/03/27	7	19.87	8	19.88	19.85	-1	24,421	0.00%
2020/03/26	2	19.48	0	0.00	19.45	2	23,970	0.01%
2020/03/25	5	19.52	9	19.42	19.50	-4	23,915	-0.02%
2020/03/24	11	18.84	12	18.65	18.60	-1	23,630	0.00%
2020/03/23	1	18.15	3	18.13	17.95	-2	23,369	-0.01%
2020/03/20	18	18.38	4	18.49	18.65	14	23,198	0.06%
2020/03/19	15	17.51	0	0.00	17.25	15	22,229	0.07%
2020/03/18	8	19.07	0	0.00	19.05	8	20,736	0.04%
2020/03/17	27.6	19.45	0.8	19.55	19.45	26.8	19,882	0.13%
2020/03/16	9	20.52	0	20.30	20.10	9	18,962	0.05%
2020/03/13	22	20.56	8	20.43	21.15	14	18,356	0.08%
2020/03/12	14.2	21.74	8	21.87	21.80	6.2	17,142	0.04%
2020/03/11	5	22.71	0.4	22.80	22.65	4.6	16,380	0.03%
2020/03/10	4	22.49	2	22.50	22.60	2	16,170	0.01%
2020/03/09	18	22.64	3	22.45	22.70	15	15,642	0.10%
2020/03/06	5.1	23.23	0	0.00	23.25	5.1	15,037	0.03%
2020/03/04	2	23.30	0	0.00	23.50	2	14,668	0.01%
2020/03/03	1	23.45	0	0.00	23.50	1	14,488	0.01%
2020/03/02	7	23.24	0	0.00	23.20	7	14,264	0.05%
2020/02/27	1	23.75	0	0.00	23.70	1	14,559	0.01%
2020/02/26	1	23.80	17.2	23.81	23.90	-16.2	14,324	-0.11%
2020/02/25	3	23.90	0	0.00	24.00	3	14,066	0.02%
2020/02/24	1	24.15	0	0.00	24.10	1	13,918	0.01%
2020/02/21	0	0.00	5	24.52	24.40	-5	13,810	-0.04%
2020/02/20	0	0.00	1	24.55	24.50	-1	13,714	-0.01%
2020/02/19	5	24.55	1	24.60	24.60	4	13,555	0.03%
2020/02/18	0	0.00	4	24.29	24.40	-4	13,428	-0.03%
2020/02/13	0	0.00	3	24.05	24.10	-3	13,349	-0.02%
2020/02/11	1	24.10	0	0.00	24.10	1	13,312	0.01%
2020/02/10	1	24.00	0	0.00	24.05	1	13,321	0.01%
2020/02/07	0.1	24.10	1	24.05	24.10	-0.9	13,408	-0.01%
2020/02/06	0	0.00	0.3	24.15	24.15	-0.3	13,448	0.00%
2020/02/05	5.2	23.64	0	0.00	23.80	5.2	13,457	0.04%
2020/02/03	7	23.31	0	0.00	23.45	7	13,336	0.05%
2020/01/31	4	23.70	0	0.00	23.60	4	13,143	0.03%
2020/01/30	26.4	23.58	4.3	23.75	23.50	22.1	12,848	0.17%
2020/01/20	0	0.00	2	24.50	24.55	-2	11,839	-0.02%
2020/01/17	0	0.00	1	24.15	24.35	-1	11,632	-0.01%
2020/01/15	3	23.97	0	0.00	24.00	3	11,652	0.03%
2020/01/14	1.1	23.95	5	24.00	24.00	-3.9	11,648	-0.03%
2020/01/10	5	23.53	0	0.00	23.60	5	11,338	0.04%
2020/01/09	0	0.00	6	23.45	23.50	-6	11,236	-0.05%
2020/01/08	9	23.22	0	0.00	23.25	9	11,153	0.08%
2020/01/07	1.1	23.51	3	23.55	23.55	-1.9	10,817	-0.02%
2020/01/06	2	23.73	6.3	23.70	23.70	-4.3	10,787	-0.04%
2020/01/03	0	0.00	1.2	23.72	23.85	-1.2	10,770	-0.01%
2020/01/02	0	0.00	0.1	23.75	23.70	-0.1	10,775	0.00%
2019/12/31	2	23.80	0	0.00	23.70	2	10,678	0.02%
2019/12/27	0	23.90	2	23.90	23.95	-2	10,620	-0.02%
2019/12/26	1	23.80	0.2	23.85	23.85	0.9	10,649	0.01%
2019/12/23	0	0.00	0	23.95	23.95	0	11,246	0.00%
2019/12/20	5	23.90	3	24.02	23.90	2	11,508	0.02%
2019/12/19	0.3	23.90	0	0.00	24.00	0.3	11,463	0.00%
2019/12/18	0	0.00	13	23.87	23.90	-13	11,314	-0.11%
2019/12/17	0.2	23.45	8	23.49	23.60	-7.8	11,273	-0.07%
2019/12/11	0.1	23.00	0	23.00	22.95	0.1	10,866	0.00%
2019/12/09	1	22.95	0	0.00	23.00	1	11,082	0.01%
2019/12/06	0	0.00	0.1	22.95	22.95	-0.1	11,363	0.00%
2019/12/05	2	22.90	10	22.90	22.90	-8	11,528	-0.07%
2019/12/04	2	22.88	0	0.00	23.00	2	11,564	0.02%
2019/12/02	2	23.00	0	0.00	22.90	2	11,616	0.02%
2019/11/29	1	22.95	0	0.00	22.95	1	11,612	0.01%
2019/11/28	0	0.00	2	22.95	23.00	-2	11,593	-0.02%
2019/11/27	2.1	22.95	0	0.00	23.00	2.1	11,783	0.02%
2019/11/26	2	22.88	0	0.00	23.00	2	11,788	0.02%
2019/11/25	0	0.00	0.9	22.90	22.80	-0.9	10,965	-0.01%
2019/11/21	0	0.00	5	22.70	22.65	-5	11,226	-0.04%
2019/11/20	0	0.00	0.2	22.90	22.90	-0.2	11,233	0.00%
2019/11/19	1	22.90	0	0.00	22.90	1	11,302	0.01%
2019/11/13	7	22.64	7	22.65	22.60	0	11,539	0.00%
2019/11/12	1	22.80	0	0.00	22.80	1	11,527	0.01%
2019/11/11	4	22.66	0	0.00	22.80	4	11,606	0.03%
2019/11/08	0	0.00	4	22.75	22.80	-4	11,848	-0.03%
2019/11/07	0	0.00	2.2	22.76	22.75	-2.2	12,405	-0.02%
2019/11/05	1	22.60	5	22.70	22.75	-4	12,933	-0.03%
2019/11/04	0	0.00	6	22.70	22.70	-6	13,020	-0.05%
2019/10/31	0	0.00	6	22.40	22.35	-6	13,385	-0.04%
2019/10/30	20	22.25	0	0.00	22.35	20	13,344	0.15%
2019/10/24	0	0.00	6	22.15	22.20	-6	13,792	-0.04%
2019/10/23	2	21.98	0	0.00	22.00	2	13,820	0.01%
2019/10/22	0	0.00	1.5	22.20	22.25	-1.5	13,707	-0.01%
2019/10/17	0	0.00	1	22.10	22.10	-1	13,774	-0.01%
2019/10/14	30	22.00	0	22.10	22.05	30	13,958	0.21%
2019/10/09	4	21.90	0	0.00	21.85	4	13,990	0.03%
2019/10/08	0	0.00	8	21.95	22.10	-8	13,947	-0.06%
2019/10/04	1	21.85	0	0.00	22.00	1	14,101	0.01%
2019/10/03	20	21.90	0	0.00	21.80	20	14,166	0.14%
2019/10/02	1.3	22.06	0	0.00	21.95	1.3	14,160	0.01%
2019/10/01	6	21.93	0	0.00	22.05	6	14,155	0.04%
2019/09/27	0	0.00	6	21.90	21.80	-6	13,955	-0.04%
2019/09/26	2	22.02	0	0.00	21.95	2	13,866	0.01%
2019/09/25	0.5	22.15	1	22.00	22.10	-0.5	13,860	0.00%
2019/09/24	2	22.08	4	22.15	22.15	-2	13,610	-0.01%
2019/09/23	3.2	22.20	0	0.00	22.20	3.2	13,511	0.02%
2019/09/20	0	0.00	10	22.30	22.40	-10	13,608	-0.07%
2019/09/19	1	22.25	1	22.20	22.25	0	13,402	0.00%
2019/09/18	4	22.20	0	0.00	22.25	4	13,475	0.03%
2019/09/17	0	0.00	34	22.15	22.20	-34	13,455	-0.25%
2019/09/16	34	22.05	0	0.00	22.10	34	13,651	0.25%
2019/09/09	1	21.50	2.3	21.64	21.65	-1.3	13,534	-0.01%
2019/09/06	1	21.55	1	21.55	21.55	0	13,409	0.00%
2019/09/04	12	21.30	0	0.00	21.45	12	13,652	0.09%
2019/09/03	4	21.39	0	0.00	21.35	4	13,704	0.03%
2019/09/02	13	21.45	7	21.40	21.50	6	13,908	0.04%
2019/08/30	1	21.65	2	21.50	21.50	-1	14,109	-0.01%
2019/08/28	1	21.30	0	0.00	21.20	1	14,105	0.01%
2019/08/27	1	21.15	2	21.25	21.25	-1	14,236	-0.01%
2019/08/23	0	0.00	4	21.48	21.45	-4	14,436	-0.03%
2019/08/21	0.5	21.30	0	0.00	21.15	0.5	14,802	0.00%
2019/08/20	2	21.30	0	0.00	21.30	2	14,756	0.01%
2019/08/16	5	21.05	0	0.00	21.25	5	14,775	0.03%
2019/08/15	0	0.00	15	21.00	21.15	-15	14,743	-0.10%
2019/08/14	7.2	21.20	0	0.00	21.20	7.2	14,896	0.05%
2019/08/13	5	21.23	0	0.00	21.15	5	14,958	0.03%
2019/08/12	6	21.42	2	21.40	21.55	4	14,659	0.03%
2019/08/08	16.5	22.80	0	0.00	22.80	16.5	14,130	0.12%
2019/08/07	5	22.70	0	0.00	22.70	5	13,781	0.04%
2019/08/06	0	0.00	3	22.75	22.80	-3	13,633	-0.02%
2019/08/05	1	22.95	1	23.05	23.00	0	13,534	0.00%
2019/08/02	1	22.95	0	23.00	22.95	1	13,376	0.01%
2019/08/01	3	23.12	0	0.00	23.10	3	13,283	0.02%
2019/07/31	0.4	23.30	0	0.00	23.40	0.4	13,181	0.00%
2019/07/30	1	23.25	2.1	23.20	23.25	-1.1	12,971	-0.01%
2019/07/26	4	23.15	0	0.00	23.10	4	13,022	0.03%
2019/07/23	2	23.10	0	0.00	23.10	2	13,579	0.01%
2019/07/16	0	0.00	0.2	23.00	23.00	-0.2	13,557	0.00%
2019/07/15	0.2	22.95	0.2	22.95	22.90	0	13,661	0.00%
2019/07/12	2	22.85	0	0.00	22.85	2	13,699	0.01%
2019/07/11	0	0.00	0.3	22.90	22.90	-0.3	13,821	0.00%
2019/07/10	0.1	22.85	2	22.85	22.85	-1.9	13,815	-0.01%
2019/07/09	2	22.75	0	0.00	22.70	2	13,823	0.01%
2019/07/08	0	0.00	1	22.70	22.75	-1	13,857	-0.01%
2019/07/02	0	22.80	0	0.00	22.80	0	14,214	0.00%
2019/06/28	1	22.80	0	0.00	22.80	1	14,211	0.01%
2019/06/27	0	0.00	5	22.77	22.75	-5	14,267	-0.04%
2019/06/20	3	22.60	1	22.60	22.70	2	14,356	0.01%
2019/06/19	0	0.00	1	22.70	22.70	-1	14,359	-0.01%
2019/06/14	0.2	22.20	0	0.00	22.20	0.2	14,344	0.00%
2019/06/13	0	0.00	7	22.07	22.15	-7	14,388	-0.05%
2019/06/12	4.2	21.92	0	0.00	21.95	4.2	14,568	0.03%
2019/06/11	1	22.60	0	0.00	22.25	1	14,295	0.01%
2019/06/10	2	22.75	2	22.80	22.75	0	14,171	0.00%
2019/06/06	0	0.00	2	22.65	22.70	-2	14,044	-0.01%
2019/06/05	0.1	22.50	0	0.00	22.50	0.1	13,920	0.00%
2019/06/04	0	0.00	23	22.47	22.60	-23	13,830	-0.17%
2019/06/03	2	22.35	0	0.00	22.35	2	13,739	0.01%
2019/05/31	0	0.00	2	22.50	22.60	-2	13,666	-0.01%
2019/05/30	0	0.00	1	22.30	22.45	-1	13,369	-0.01%
2019/05/29	0.1	22.25	3	22.25	22.30	-2.9	13,525	-0.02%
2019/05/27	0	0.00	1	22.15	22.15	-1	13,278	-0.01%
2019/05/24	1	22.10	3	22.00	22.10	-2	13,360	-0.01%
2019/05/21	2	21.90	0	0.00	22.20	2	13,414	0.01%
2019/05/17	0	0.00	1	21.70	21.55	-1	13,055	-0.01%
2019/05/16	10	21.50	1	21.50	21.50	9	13,093	0.07%
2019/05/14	5	21.38	9	21.45	21.40	-4	13,298	-0.03%
2019/05/13	1	21.55	0	0.00	21.50	1	13,300	0.01%
2019/05/10	0	0.00	20	21.70	21.60	-20	13,452	-0.15%
2019/05/09	7	21.76	0	0.00	21.70	7	13,437	0.05%
2019/05/08	1	21.85	0	0.00	21.90	1	13,381	0.01%
2019/05/06	0	0.00	12	21.76	21.80	-12	13,447	-0.09%
2019/05/02	1	22.10	0	0.00	22.00	1	13,187	0.01%
2019/04/29	22	21.80	0	0.00	21.90	22	12,813	0.17%
2019/04/26	0	0.00	40	21.55	21.60	-40	12,793	-0.31%
2019/04/25	0	0.00	7	21.53	21.60	-7	12,795	-0.05%
2019/04/24	3	21.40	1	21.50	21.50	2	12,837	0.02%
2019/04/23	0	0.00	6.2	21.35	21.40	-6.2	13,070	-0.05%
2019/04/22	1	21.35	2	21.35	21.35	-1	13,112	-0.01%
2019/04/18	3	21.25	0	0.00	21.35	3	13,089	0.02%
2019/04/16	0	0.00	15	21.30	21.30	-15	13,163	-0.11%
2019/04/15	0	0.00	10	21.30	21.30	-10	13,179	-0.08%
2019/04/11	0	0.00	0.1	21.30	21.30	-0.1	13,060	0.00%
2019/04/10	0.1	21.30	0	0.00	21.30	0.1	13,026	0.00%
2019/04/09	6	21.25	1	21.20	21.25	5	13,024	0.04%
2019/04/08	5	21.20	0.1	21.20	21.15	4.9	12,939	0.04%
2019/04/03	3	21.10	0	0.00	21.20	3	12,791	0.02%
2019/03/28	0	0.00	0	21.05	21.05	0	12,396	0.00%
2019/03/26	0	0.00	1	20.90	21.10	-1	12,412	-0.01%
2019/03/25	11	20.95	1	20.90	20.90	10	12,408	0.08%
2019/03/22	2	21.05	5	21.10	21.10	-3	12,398	-0.02%
2019/03/20	0	0.00	4	21.05	21.10	-4	12,349	-0.03%
2019/03/19	1	21.05	0	0.00	21.00	1	12,260	0.01%
2019/03/18	0	0.00	2.1	20.95	21.00	-2.1	12,225	-0.02%
2019/03/15	3	20.88	0	0.00	20.85	3	12,204	0.02%
2019/03/14	0	0.00	9	21.00	20.95	-9	12,020	-0.07%
2019/03/11	1	20.85	0	0.00	20.80	1	12,255	0.01%
2019/03/08	2	20.85	0	0.00	20.85	2	12,463	0.02%
2019/03/04	0	0.00	41	20.90	20.95	-41	13,833	-0.30%
2019/02/27	0	0.00	0.1	20.85	20.80	-0.1	13,662	0.00%
2019/02/26	0	0.00	2	20.80	20.80	-2	13,556	-0.01%
2019/02/25	1	20.70	10.6	20.75	20.80	-9.6	13,491	-0.07%
2019/02/21	0	0.00	4	20.60	20.70	-4	13,426	-0.03%
2019/02/20	0	0.00	1	20.65	20.60	-1	13,380	-0.01%
2019/02/18	1	20.60	0	20.65	20.60	1	13,292	0.01%
2019/02/14	7	20.60	2	20.60	20.60	5	13,277	0.04%
2019/02/11	3	20.40	41.1	20.45	20.40	-38.1	13,010	-0.29%
2019/01/30	1	20.35	10	20.40	20.40	-9	12,914	-0.07%
2019/01/29	0	0.00	0.2	20.35	20.35	-0.2	12,803	0.00%
2019/01/25	1	20.20	2	20.25	20.25	-1	12,709	-0.01%
2019/01/24	2	20.10	10	20.15	20.20	-8	12,642	-0.06%
2019/01/21	11	20.16	0	0.00	20.15	11	12,872	0.09%
2019/01/18	0	0.00	2	20.13	20.20	-2	12,918	-0.02%
2019/01/17	1	20.00	0	0.00	20.05	1	13,148	0.01%
2019/01/16	3	20.00	0	0.00	20.00	3	13,252	0.02%
2019/01/15	1	20.05	0	0.00	20.15	1	13,330	0.01%
2019/01/14	3	20.07	8	20.10	20.20	-5	13,072	-0.04%
2019/01/11	0	0.00	1	20.20	20.20	-1	13,167	-0.01%
2019/01/09	0	0.00	37	20.14	20.20	-37	13,208	-0.28%
2019/01/04	1	19.80	0	0.00	19.85	1	13,757	0.01%
2019/01/02	2	19.75	0	0.00	19.80	2	14,784	0.01%
2018/12/28	0	0.00	0.1	20.00	20.00	-0.1	14,930	0.00%
2018/12/27	1	19.75	0	0.00	19.85	1	15,072	0.01%
2018/12/25	2	19.65	3	19.70	19.65	-1	15,243	-0.01%
2018/12/21	5	19.75	10	19.80	19.75	-5	15,610	-0.03%
2018/12/20	0	0.00	0	19.95	19.90	0	15,670	0.00%
2018/12/19	1	19.75	4	19.80	19.90	-3	15,710	-0.02%
2018/12/18	3	19.77	0	0.00	19.80	3	15,626	0.02%
2018/12/14	0.7	20.00	0	0.00	19.95	0.7	15,718	0.00%
2018/12/13	0	0.00	5.2	19.86	19.90	-5.2	15,678	-0.03%
2018/12/12	0	0.00	3	19.80	19.75	-3	15,670	-0.02%
2018/12/11	16	19.75	0	0.00	19.75	16	15,534	0.10%
2018/12/10	5	19.76	0.5	19.85	19.75	4.5	15,478	0.03%
2018/12/07	1	19.90	0	0.00	19.85	1	15,470	0.01%
2018/12/06	2	19.88	0	0.00	19.90	2	15,479	0.01%
2018/12/05	5	19.95	0	0.00	19.95	5	15,370	0.03%
2018/12/03	3	20.05	0.5	20.10	20.05	2.5	15,249	0.02%
2018/11/30	1	20.25	0	0.00	19.95	1	14,999	0.01%
2018/11/28	1	20.15	0	0.00	20.25	1	13,781	0.01%
2018/11/27	2	20.10	0.6	20.35	20.35	1.4	13,689	0.01%
2018/11/20	0	0.00	32	20.45	20.40	-32	13,651	-0.23%
2018/11/19	0	0.00	20	20.45	20.45	-20	13,610	-0.15%
2018/11/16	1	20.35	13	20.35	20.40	-12	13,653	-0.09%
2018/11/15	5	20.30	0	0.00	20.30	5	13,690	0.04%
2018/11/13	10	19.95	0	0.00	20.00	10	13,770	0.07%
2018/11/12	50	20.15	4	20.15	20.20	46	13,651	0.34%
2018/11/09	30	20.15	0	0.00	20.25	30	13,745	0.22%
2018/11/08	0	0.00	4	20.26	20.30	-4	13,805	-0.03%
2018/11/07	7	19.95	1	20.00	20.00	6	13,680	0.04%
2018/11/06	0	0.00	26	19.79	19.85	-26	13,744	-0.19%
2018/11/05	0	0.00	11	19.55	19.75	-11	14,503	-0.08%
2018/11/02	0	0.00	10	19.55	19.65	-10	15,174	-0.07%
2018/11/01	0	0.00	0	19.55	19.40	0	15,487	0.00%
2018/10/31	0	0.00	2	19.45	19.55	-2	15,679	-0.01%
2018/10/30	10	19.30	0	0.00	19.40	10	15,741	0.06%
2018/10/26	8	19.36	15	19.36	19.50	-7	15,824	-0.04%
2018/10/25	7	19.31	9.1	19.30	19.40	-2.1	15,814	-0.01%
2018/10/24	1	19.45	0	0.00	19.50	1	15,712	0.01%
2018/10/23	8	19.61	0	0.00	19.60	8	15,663	0.05%
2018/10/22	0	19.95	0	0.00	19.90	0	15,776	0.00%
2018/10/19	4	19.75	0	0.00	19.85	4	15,905	0.03%
2018/10/17	9	19.88	1	19.75	19.75	8	15,910	0.05%
2018/10/16	1	19.80	0	0.00	19.80	1	15,759	0.01%
2018/10/15	4	19.88	0	0.00	19.80	4	15,581	0.03%
2018/10/12	6	19.85	0	0.00	20.10	6	15,337	0.04%
2018/10/11	19.1	20.06	0	0.00	19.95	19.1	14,895	0.13%
2018/10/09	0	0.00	30	20.60	20.60	-30	13,961	-0.21%
2018/10/08	1	20.50	0	0.00	20.50	1	13,803	0.01%
2018/10/05	6	20.42	0	0.00	20.40	6	13,606	0.04%
2018/10/04	40	20.45	0.1	20.55	20.50	39.9	13,384	0.30%
2018/10/03	1	20.55	0	0.00	20.55	1	13,224	0.01%
2018/10/02	21	20.72	0	0.00	20.60	21	13,181	0.16%
2018/10/01	0	0.00	15	20.85	20.85	-15	13,018	-0.12%
2018/09/28	16	20.81	0	0.00	20.80	16	13,046	0.12%
2018/09/27	5	20.75	1	20.80	20.95	4	12,889	0.03%
2018/09/26	0	0.00	2	20.75	20.80	-2	12,705	-0.02%
2018/09/25	2	20.65	37.1	20.75	20.80	-35.1	12,703	-0.28%
2018/09/21	6	20.74	0	0.00	20.70	6	12,669	0.05%
2018/09/20	0	0.00	7	20.60	20.60	-7	12,513	-0.06%
2018/09/19	1	20.50	0.1	20.60	20.55	1	12,606	0.01%
2018/09/14	0	0.00	4	20.50	20.45	-4	12,890	-0.03%
2018/09/13	0	0.00	22	20.45	20.55	-22	13,007	-0.17%
2018/09/12	1	20.40	0	0.00	20.40	1	13,026	0.01%
2018/09/10	7	20.33	5	20.30	20.35	2	13,387	0.01%
2018/09/07	0	0.00	0.2	20.50	20.40	-0.2	13,665	0.00%
2018/09/05	2	20.40	0	0.00	20.35	2	13,747	0.01%
2018/09/03	0	0.00	5	20.45	20.50	-5	13,686	-0.04%
2018/08/28	10	20.40	0.3	20.45	20.45	9.7	13,931	0.07%
2018/08/27	3	20.40	0	0.00	20.35	3	13,980	0.02%
2018/08/24	2	20.43	5	20.46	20.50	-3	14,136	-0.02%
2018/08/22	0	0.00	15	20.50	20.50	-15	15,393	-0.10%
2018/08/21	0	0.00	1	20.40	20.45	-1	15,264	-0.01%
2018/08/17	0	0.00	5	20.25	20.25	-5	15,218	-0.03%
2018/08/16	0	0.00	1	20.10	20.15	-1	15,237	-0.01%
2018/08/15	14	20.29	0	0.00	20.20	14	15,188	0.09%
2018/08/14	6	20.33	1	20.35	20.35	5	15,051	0.03%
2018/08/13	8	20.44	7	20.40	20.40	1	15,029	0.01%
2018/08/10	59	20.45	0	0.00	20.50	59	14,979	0.39%
2018/08/09	2	21.28	23	21.39	21.35	-21	14,262	-0.15%
2018/08/08	11	21.25	20	21.30	21.30	-9	13,596	-0.07%
2018/08/07	0	0.00	4.5	21.21	21.25	-4.5	13,425	-0.03%
2018/08/06	5	21.10	7	21.16	21.20	-2	13,258	-0.02%
2018/08/03	20	20.95	5	21.00	21.05	15	13,145	0.11%
2018/08/02	10	20.98	0	0.00	20.95	10	13,076	0.08%
2018/07/31	5	20.95	10	21.00	21.05	-5	12,901	-0.04%
2018/07/30	1	21.00	1	21.00	21.00	0	12,737	0.00%
2018/07/27	0	0.00	23	20.91	21.00	-23	12,644	-0.18%
2018/07/26	5	20.80	16	20.85	20.90	-11	12,461	-0.09%
2018/07/24	0	0.00	6	20.85	20.85	-6	12,438	-0.05%
2018/07/23	1	20.65	0	0.00	20.75	1	12,613	0.01%
2018/07/20	10	20.65	0	0.00	20.70	10	12,632	0.08%
2018/07/19	10	20.60	0	0.00	20.60	10	12,655	0.08%
2018/07/17	0	0.00	0	20.70	20.60	0	12,746	0.00%
2018/07/16	15	20.65	0	0.00	20.60	15	12,769	0.12%
2018/07/13	6	20.63	41	20.60	20.65	-35	12,872	-0.27%
2018/07/11	0	0.00	20	20.35	20.40	-20	12,950	-0.15%
2018/07/09	1	20.40	10	20.40	20.35	-9	13,016	-0.07%
2018/07/06	1	20.20	0	0.00	20.25	1	13,005	0.01%
2018/07/05	1	20.25	15	20.30	20.20	-14	12,962	-0.11%
2018/07/02	1	20.35	2	20.35	20.30	-1	13,109	-0.01%
2018/06/29	0.1	20.60	0.8	20.60	20.60	-0.7	13,082	-0.01%
2018/06/28	20	20.35	1	20.40	20.35	19	12,928	0.15%
2018/06/27	10	20.35	20	20.40	20.35	-10	12,830	-0.08%
2018/06/26	2	20.45	0	0.00	20.35	2	12,851	0.02%
2018/06/25	10	20.50	0	0.00	20.45	10	12,814	0.08%
2018/06/20	0	0.00	1	20.40	20.50	-1	12,782	-0.01%
2018/06/19	4	20.45	0	0.00	20.40	4	12,743	0.03%
2018/06/15	0	0.00	1	20.75	20.70	-1	12,463	-0.01%
2018/06/14	0	0.00	1	20.80	20.70	-1	12,164	-0.01%
2018/06/13	2	20.88	0	0.00	20.90	2	12,149	0.02%
2018/06/12	0.8	21.00	0	0.00	20.90	0.8	12,537	0.01%
2018/06/11	1	21.10	0	0.00	21.10	1	12,523	0.01%
2018/06/08	6	21.00	0	0.00	21.05	6	12,609	0.05%
2018/06/07	0	0.00	49	21.05	21.10	-49	12,728	-0.38%
2018/06/06	1	20.95	3	20.98	21.00	-2	12,734	-0.02%
2018/06/05	0	0.00	7	20.90	20.90	-7	12,607	-0.06%
2018/06/01	20	20.41	0	0.00	20.75	20	12,550	0.16%
2018/05/30	2	20.60	2	20.70	20.55	0	11,583	0.00%
2018/05/29	0	0.00	9	20.89	20.95	-9	11,488	-0.08%
2018/05/28	1	20.90	2	20.90	20.95	-1	11,623	-0.01%
2018/05/25	0	0.00	16	20.76	20.85	-16	11,844	-0.14%
2018/05/21	1	20.75	5	20.80	20.80	-4	12,281	-0.03%
2018/05/18	2	20.60	16	20.79	20.80	-14	12,497	-0.11%
2018/05/17	0	0.00	7.5	20.72	20.65	-7.5	12,745	-0.06%
2018/05/15	11	20.57	8	20.76	20.55	3	13,080	0.02%
2018/05/14	10	20.56	4	20.69	20.70	6	13,806	0.04%
2018/05/11	1.5	20.57	11	20.52	20.60	-9.5	13,895	-0.07%
2018/05/08	0	0.00	20	20.30	20.35	-20	13,913	-0.14%
2018/05/04	5	20.35	4	20.35	20.30	1	13,988	0.01%
2018/05/02	1	20.50	2	20.45	20.45	-1	14,052	-0.01%
2018/04/30	2	20.40	0	0.00	20.40	2	14,058	0.01%
2018/04/27	16.3	20.40	45	20.39	20.45	-28.7	14,028	-0.20%
2018/04/26	0	0.00	10	20.50	20.50	-10	13,954	-0.07%
2018/04/25	0	0.00	20.2	20.45	20.50	-20.2	13,979	-0.14%
2018/04/24	1	20.50	26.1	20.46	20.50	-25.1	14,070	-0.18%
2018/04/23	7	20.40	19	20.44	20.50	-12	14,225	-0.08%
2018/04/19	0	0.00	0.1	20.40	20.40	-0.1	14,392	0.00%
2018/04/13	2	20.30	0	0.00	20.30	2	14,736	0.01%
2018/04/12	0	0.00	5	20.34	20.35	-5	14,991	-0.03%
2018/04/11	0	0.00	1	20.35	20.30	-1	15,149	-0.01%
2018/04/10	0	0.00	2.2	20.30	20.30	-2.2	15,179	-0.01%
2018/04/09	2	20.18	1	20.20	20.20	1	15,205	0.01%
2018/04/02	2	20.30	0	0.00	20.25	2	15,180	0.01%
2018/03/31	33	20.30	1	20.30	20.30	32	15,155	0.21%
2018/03/30	1	20.20	12.6	20.25	20.25	-11.6	15,169	-0.08%
2018/03/29	9.7	20.12	10	20.20	20.25	-0.3	15,097	0.00%
2018/03/28	1	20.15	0	0.00	20.20	1	14,917	0.01%
2018/03/26	3	20.00	0	0.00	20.05	3	14,743	0.02%
2018/03/23	7.2	20.02	0	0.00	20.05	7.2	14,680	0.05%
2018/03/22	5	20.10	0	0.00	20.15	5	14,604	0.03%
2018/03/21	2.5	20.10	0	0.00	20.10	2.5	14,523	0.02%
2018/03/20	2	20.10	6	20.15	20.10	-4	14,697	-0.03%
2018/03/15	2	20.10	0	0.00	20.05	2	14,458	0.01%
2018/03/14	0	0.00	6	20.19	20.15	-6	14,458	-0.04%
2018/03/12	3	20.00	0	0.00	20.05	3	14,424	0.02%
2018/03/09	0	0.00	2	20.00	20.00	-2	14,647	-0.01%
2018/03/07	10	19.95	2	20.00	19.85	8	14,827	0.05%
2018/03/06	1	19.95	2	19.90	19.95	-1	14,871	-0.01%
2018/03/05	1	19.85	13	19.85	19.80	-12	15,202	-0.08%
2018/03/01	0	0.00	12	19.92	19.95	-12	15,094	-0.08%
2018/02/27	5	20.06	0	0.00	20.00	5	15,014	0.03%
2018/02/26	0	0.00	2	20.00	20.10	-2	14,821	-0.01%
2018/02/23	6	20.00	0	0.00	19.90	6	14,730	0.04%
2018/02/22	7	19.65	9	19.81	19.85	-2	14,828	-0.01%
2018/02/21	5	19.73	0	0.00	19.75	5	14,934	0.03%
2018/02/12	7	19.41	10	19.45	19.45	-3	14,828	-0.02%
2018/02/09	11	19.41	10	19.50	19.45	1	14,731	0.01%
2018/02/08	4	19.69	0	0.00	19.70	4	14,738	0.03%
2018/02/07	15	19.79	1	19.65	19.65	14	14,846	0.09%
2018/02/06	30	19.62	23	19.49	19.50	7	14,673	0.05%
2018/02/05	8	20.00	0	0.00	20.10	8	13,880	0.06%
2018/02/01	1	20.15	0	0.00	20.15	1	13,744	0.01%
2018/01/31	1	19.95	0	0.00	20.15	1	13,795	0.01%
2018/01/30	4	20.13	0	0.00	20.05	4	13,776	0.03%
2018/01/29	1	20.10	2	20.20	20.20	-1	13,903	-0.01%
2018/01/26	0	0.00	21.7	20.00	20.05	-21.7	14,056	-0.15%
2018/01/25	6	20.02	19.3	20.08	20.10	-13.3	14,021	-0.10%
2018/01/24	1	19.90	3	19.92	20.00	-2	14,001	-0.01%
2018/01/23	3	19.95	20	19.95	20.00	-17	14,034	-0.12%
2018/01/22	6	19.99	12	20.03	20.00	-6	14,205	-0.04%
2018/01/19	6	20.00	0	0.00	20.05	6	14,874	0.04%
2018/01/18	10	20.09	0	0.00	20.05	10	15,315	0.07%
2018/01/17	4	20.00	0	0.00	20.05	4	15,281	0.03%
2018/01/15	2	19.90	7	19.94	20.00	-5	15,109	-0.03%
2018/01/12	1	19.90	0	0.00	19.85	1	15,158	0.01%
2018/01/11	0	0.00	11	19.80	19.85	-11	15,111	-0.07%
2018/01/10	0	0.00	10	19.85	19.85	-10	15,259	-0.07%
2018/01/09	0	0.00	1.2	19.85	19.85	-1.2	15,173	-0.01%
2018/01/08	1	19.75	22	19.82	19.85	-21	15,307	-0.14%
2018/01/05	2	19.60	20	19.65	19.70	-18	15,164	-0.12%
2018/01/04	0.8	19.60	0	0.00	19.60	0.8	15,330	0.01%
2018/01/03	2.5	19.55	4.8	19.55	19.55	-2.3	15,580	-0.01%
2018/01/02	1	19.50	0	0.00	19.55	1	15,625	0.01%