合庫金 (5880)-凱基-嘉義券商分點個股進出

台股 » 個股 » 合庫金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合庫金

(5880)

可現股當沖

股價
26.20
漲跌
▲0.05
漲幅
+0.19%
成交量
9,943張
產業
上市金融類股
1872人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合庫金 (5880)籌碼相關－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	3	26.15	26.20	-3	10,513	-0.03%
2024/05/27	9	26.17	5	26.20	26.15	4	10,620	0.04%
2024/05/24	2	26.20	1	26.30	26.20	1	10,592	0.01%
2024/05/23	5.1	26.43	4	26.45	26.40	1.1	10,512	0.01%
2024/05/22	0	0.00	3	26.70	26.60	-3	10,407	-0.03%
2024/05/21	13	26.67	64	26.85	26.80	-51	10,329	-0.49%
2024/05/20	2	26.80	9.1	26.75	26.90	-7.1	10,227	-0.07%
2024/05/16	0	0.00	1.2	26.63	26.70	-1.2	10,072	-0.01%
2024/05/15	1	26.65	3	26.65	26.40	-2	9,983	-0.02%
2024/05/14	50.1	26.55	0	0.00	26.35	50.1	10,046	0.50%
2024/05/13	0	0.00	0.1	26.60	26.60	-0.1	10,053	0.00%
2024/05/10	1.5	26.55	0	0.00	26.60	1.5	9,970	0.02%
2024/05/09	1	26.40	0	0.00	26.30	1	9,989	0.01%
2024/05/08	9	26.53	31	26.50	26.70	-22	10,013	-0.22%
2024/05/06	0	0.00	25	26.59	26.70	-25	9,999	-0.25%
2024/05/03	0	0.00	0.8	26.46	26.40	-0.8	9,841	-0.01%
2024/05/02	8.2	26.45	3	26.45	26.45	5.2	9,759	0.05%
2024/04/30	5	26.25	0	0.00	26.20	5	9,644	0.05%
2024/04/29	0	0.00	13	26.35	26.40	-13	9,525	-0.14%
2024/04/26	1	25.80	0	0.00	25.80	1	9,334	0.01%
2024/04/25	6.1	25.88	0	0.00	25.85	6.1	9,359	0.06%
2024/04/24	50	26.15	0	0.00	26.10	50	9,403	0.53%
2024/04/22	0	0.00	4	26.01	26.10	-4	9,790	-0.04%
2024/04/19	4.1	25.61	0	0.00	25.60	4.1	9,699	0.04%
2024/04/18	2	25.90	0	0.00	25.85	2	9,408	0.02%
2024/04/17	1.1	25.66	2	25.80	25.70	-0.9	9,360	-0.01%
2024/04/16	3	25.73	0	0.00	25.70	3	9,281	0.03%
2024/04/15	0.2	26.15	0.4	26.16	26.10	-0.2	9,019	0.00%
2024/04/12	1	26.00	0	0.00	26.05	1	8,969	0.01%
2024/04/11	0	26.15	0	0.00	26.10	0	8,859	0.00%
2024/04/10	0.1	26.35	20	26.33	26.20	-19.9	8,787	-0.23%
2024/04/08	0	26.25	0	0.00	26.20	0	8,776	0.00%
2024/04/03	0	26.15	0	0.00	26.00	0	8,756	0.00%
2024/04/01	0	26.30	1.3	26.24	26.30	-1.3	8,691	-0.01%
2024/03/29	20.2	26.20	3	26.20	26.20	17.2	8,681	0.20%
2024/03/28	2.3	26.02	0	0.00	26.00	2.3	8,570	0.03%
2024/03/27	1	26.15	0	0.00	26.10	1	8,455	0.01%
2024/03/25	3	26.00	6	25.98	25.95	-3	8,416	-0.04%
2024/03/22	0	25.95	0.3	26.00	26.00	-0.3	8,420	0.00%
2024/03/21	1	25.90	0	0.00	26.05	1	8,375	0.01%
2024/03/20	13.1	25.77	0	0.00	25.65	13.1	8,568	0.15%
2024/03/19	1.2	26.00	1	26.00	25.85	0.2	8,519	0.00%
2024/03/18	2	26.15	0	0.00	26.05	2	8,436	0.02%
2024/03/15	1	26.10	0.5	26.15	26.05	0.5	8,425	0.01%
2024/03/14	0.2	26.25	8.3	26.12	26.30	-8.1	8,140	-0.10%
2024/03/13	23	25.84	0	0.00	25.85	23	7,891	0.29%
2024/03/12	0	25.90	0	0.00	25.85	0	7,764	0.00%
2024/03/11	0	0.00	5	25.95	25.85	-5	7,683	-0.07%
2024/03/08	5	25.70	0	0.00	25.85	5	7,615	0.07%
2024/03/07	0.1	25.75	19.4	25.73	25.70	-19.3	7,573	-0.25%
2024/03/06	0	25.80	6	25.75	25.75	-6	7,549	-0.08%
2024/03/05	3.5	25.70	0.2	25.70	25.60	3.3	8,133	0.04%
2024/03/04	0	0.00	0.2	25.75	25.70	-0.2	8,174	0.00%
2024/03/01	0.1	25.80	3.5	25.90	25.80	-3.4	8,245	-0.04%
2024/02/29	0.2	25.70	0	25.70	25.95	0.1	8,290	0.00%
2024/02/27	1	25.65	0.2	25.80	25.65	0.8	8,099	0.01%
2024/02/23	0	25.90	0	25.85	25.75	0	8,047	0.00%
2024/02/22	6	25.79	1	25.85	25.75	5	8,218	0.06%
2024/02/21	0.4	25.95	0	0.00	25.85	0.4	8,211	0.01%
2024/02/20	2.2	25.81	0	0.00	25.95	2.2	8,262	0.03%
2024/02/19	0	0.00	6	25.75	25.85	-6	8,367	-0.07%
2024/02/16	1	25.50	12.6	25.55	25.60	-11.6	8,555	-0.14%
2024/02/15	3	25.80	0.3	25.75	25.55	2.8	8,526	0.03%
2024/02/05	0.3	25.69	0	0.00	25.60	0.3	8,386	0.00%
2024/02/02	0.1	25.80	0	0.00	25.85	0.1	8,341	0.00%
2024/02/01	1	25.75	1	25.80	25.85	0	8,344	0.00%
2024/01/31	2	25.40	0	0.00	25.45	2	8,243	0.02%
2024/01/30	9.1	25.55	0	0.00	25.40	9.1	8,147	0.11%
2024/01/26	1	25.75	1	25.75	25.70	0	8,137	0.00%
2024/01/25	1	25.50	0	0.00	25.50	1	8,156	0.01%
2024/01/24	2	25.45	2	25.40	25.50	0	8,130	0.00%
2024/01/23	5	25.39	0	0.00	25.30	5	8,148	0.06%
2024/01/22	6	25.33	0	0.00	25.25	6	8,242	0.07%
2024/01/18	1	25.25	3	25.25	25.20	-2	8,174	-0.02%
2024/01/17	5.5	25.33	2	25.35	25.15	3.5	8,142	0.04%
2024/01/16	3.6	25.67	4.1	25.70	25.50	-0.5	7,886	-0.01%
2024/01/15	0.1	26.10	1	26.15	26.00	-0.9	7,741	-0.01%
2024/01/12	5.1	26.00	0.1	26.10	26.00	5	7,878	0.06%
2024/01/11	3	26.20	0	0.00	26.10	3	7,909	0.04%
2024/01/10	2	26.25	0	0.00	26.20	2	7,881	0.03%
2024/01/09	0.1	26.40	4	26.50	26.35	-3.9	7,872	-0.05%
2024/01/05	0	0.00	3	26.48	26.50	-3	7,918	-0.04%
2024/01/03	53.4	26.35	0	0.00	26.35	53.4	8,258	0.65%
2024/01/02	5	26.70	1	26.80	26.80	4	8,201	0.05%
2023/12/29	2	26.75	0	0.00	26.70	2	8,278	0.02%
2023/12/28	0	0.00	11	26.65	26.85	-11	8,454	-0.13%
2023/12/27	0	0.00	12.1	26.62	26.55	-12.1	8,420	-0.14%
2023/12/25	2	26.30	1	26.30	26.20	1	8,356	0.01%
2023/12/22	4	26.20	0	0.00	26.25	4	8,426	0.05%
2023/12/21	0	26.25	0	0.00	26.15	0	8,631	0.00%
2023/12/20	2.6	26.44	0	0.00	26.35	2.6	8,620	0.03%
2023/12/19	0.1	26.55	7	26.70	26.70	-6.9	8,545	-0.08%
2023/12/18	1	26.60	5.3	26.61	26.70	-4.3	8,899	-0.05%
2023/12/15	1.3	26.84	4	26.90	26.75	-2.7	8,933	-0.03%
2023/12/14	0.1	26.75	0.5	26.70	26.85	-0.4	8,678	0.00%
2023/12/13	1	26.45	0	0.00	26.50	1	8,534	0.01%
2023/12/11	0	26.80	0	0.00	26.65	0	8,741	0.00%
2023/12/08	2	26.75	10	26.71	26.75	-8	8,712	-0.09%
2023/12/06	0	0.00	1	26.80	26.80	-1	8,831	-0.01%
2023/12/05	0.7	26.65	1	26.60	26.65	-0.3	8,825	0.00%
2023/12/04	0	0.00	1	26.65	26.75	-1	8,846	-0.01%
2023/12/01	1.3	26.70	0	0.00	26.55	1.3	8,894	0.02%
2023/11/30	2.1	26.70	0	0.00	26.95	2.1	8,851	0.02%
2023/11/29	2	26.70	13.7	26.80	26.70	-11.6	8,250	-0.14%
2023/11/28	0.4	26.65	2	26.70	26.75	-1.6	8,147	-0.02%
2023/11/27	0	0.00	5	26.61	26.50	-5	8,223	-0.06%
2023/11/22	2.3	26.56	0	0.00	26.50	2.3	8,211	0.03%
2023/11/21	0	0.00	1.5	26.73	26.80	-1.5	8,262	-0.02%
2023/11/20	0	26.55	0	0.00	26.45	0	8,085	0.00%
2023/11/17	0.4	26.60	0	0.00	26.45	0.4	8,059	0.00%
2023/11/13	2.7	25.80	0	0.00	25.80	2.7	7,802	0.03%
2023/11/10	1.4	25.71	8	25.70	25.75	-6.6	7,902	-0.08%
2023/11/09	1	25.80	3	25.85	25.70	-2.1	7,998	-0.03%
2023/11/08	3	25.80	3	25.75	25.75	0	8,129	0.00%
2023/11/06	0.8	25.85	0	0.00	25.85	0.8	8,325	0.01%
2023/11/03	1	25.65	1.3	25.65	25.70	-0.3	8,513	0.00%
2023/11/02	1	25.50	0.1	25.60	25.50	0.9	8,794	0.01%
2023/11/01	0.1	25.25	0	0.00	25.25	0.1	8,955	0.00%
2023/10/31	2	25.15	0	25.20	25.15	2	9,156	0.02%
2023/10/30	1	25.10	0.5	25.20	25.10	0.5	9,348	0.01%
2023/10/27	3	25.30	0	0.00	25.30	3	9,293	0.03%
2023/10/26	4	25.14	0	0.00	25.10	4	9,471	0.04%
2023/10/25	0.1	25.41	0	0.00	25.25	0.1	9,446	0.00%
2023/10/23	1	25.35	0	0.00	25.30	1	9,611	0.01%
2023/10/20	1.1	25.50	6.5	25.43	25.50	-5.5	9,564	-0.06%
2023/10/19	0.1	25.86	0	0.00	25.65	0.1	9,439	0.00%
2023/10/17	0.1	26.00	0	0.00	26.05	0.1	9,425	0.00%
2023/10/13	0.2	26.05	0	0.00	25.95	0.2	9,422	0.00%
2023/10/12	1	26.25	0	0.00	26.20	1	9,476	0.01%
2023/10/11	2	26.00	2	26.10	26.10	0	9,471	0.00%
2023/10/06	2	25.45	2	25.60	25.65	0	9,257	0.00%
2023/10/05	1.8	25.29	0	0.00	25.30	1.8	9,287	0.02%
2023/10/04	16.2	25.24	0	0.00	25.10	16.2	9,223	0.18%
2023/10/03	3.2	25.55	11	25.46	25.50	-7.8	9,084	-0.09%
2023/10/02	10	25.70	0	0.00	25.65	10	9,158	0.11%
2023/09/28	10	25.63	0.3	25.70	25.60	9.8	9,451	0.10%
2023/09/27	8	25.51	0	0.00	25.50	8	9,468	0.08%
2023/09/26	11.5	25.58	0	0.00	25.55	11.5	9,403	0.12%
2023/09/25	10	25.80	1	25.91	25.85	9	9,264	0.10%
2023/09/22	2.3	25.77	0	0.00	25.70	2.3	9,371	0.03%
2023/09/21	27.4	25.77	1	25.70	25.65	26.4	9,377	0.28%
2023/09/20	2.2	26.16	0	0.00	26.10	2.2	9,030	0.02%
2023/09/19	0	0.00	0.5	26.35	26.20	-0.5	9,043	-0.01%
2023/09/18	2	26.40	2.1	26.36	26.35	-0.1	9,094	0.00%
2023/09/15	2.1	26.49	0.3	26.60	26.40	1.8	9,133	0.02%
2023/09/14	1	26.30	10	26.35	26.55	-9	8,902	-0.10%
2023/09/13	0.8	26.44	0	0.00	26.25	0.8	8,841	0.01%
2023/09/12	0.2	26.22	0	26.20	26.25	0.2	8,994	0.00%
2023/09/11	4.1	26.03	16.3	26.07	26.15	-12.2	8,983	-0.14%
2023/09/08	0.2	26.15	0	0.00	26.10	0.2	8,908	0.00%
2023/09/07	0.1	26.20	0	0.00	26.15	0.1	8,947	0.00%
2023/09/06	2	26.18	0	0.00	26.10	2	8,951	0.02%
2023/09/04	13.2	26.39	0	0.00	26.40	13.2	8,857	0.15%
2023/09/01	0	26.45	1	26.40	26.35	-1	8,878	-0.01%
2023/08/31	3.1	26.25	0	0.00	26.25	3.1	8,909	0.03%
2023/08/30	11	26.55	2.2	26.61	26.65	8.8	8,741	0.10%
2023/08/29	1.7	26.36	0	0.00	26.45	1.7	8,775	0.02%
2023/08/28	3	26.50	0	0.00	26.50	3	8,739	0.03%
2023/08/25	3.1	26.47	0	0.00	26.40	3.1	9,118	0.03%
2023/08/22	1	26.70	0	0.00	26.80	1	9,184	0.01%
2023/08/21	9	26.67	1.1	26.75	26.65	7.9	9,219	0.09%
2023/08/18	0	0.00	5	26.50	26.55	-5	9,269	-0.05%
2023/08/17	7.4	26.38	0	0.00	26.35	7.4	9,248	0.08%
2023/08/16	7.1	26.59	6	26.62	26.55	1.1	9,178	0.01%
2023/08/15	2	26.95	0	0.00	26.90	2	9,179	0.02%
2023/08/14	4.1	27.29	4	27.18	27.10	0.1	9,217	0.00%
2023/08/11	7.1	27.64	0.2	27.80	27.60	6.9	9,354	0.07%
2023/08/10	1.1	27.81	3	27.73	27.80	-1.9	9,369	-0.02%
2023/08/09	10.9	27.69	4	27.70	27.85	6.9	9,297	0.07%
2023/08/08	7.5	29.43	0	0.00	29.35	7.5	9,021	0.08%
2023/08/04	0	0.00	2	29.18	29.15	-2	8,553	-0.02%
2023/08/02	2	28.98	0	29.40	29.00	2	8,397	0.02%
2023/07/31	4.3	29.59	7	29.56	29.40	-2.7	8,200	-0.03%
2023/07/28	0	0.00	5	29.30	29.25	-5	8,041	-0.06%
2023/07/27	2	29.25	0	0.00	29.25	2	8,007	0.02%
2023/07/26	0	0.00	15.2	28.80	28.95	-15.2	8,114	-0.19%
2023/07/25	0	0.00	1	28.45	28.40	-1	8,143	-0.01%
2023/07/24	0.2	28.35	0	0.00	28.20	0.2	8,163	0.00%
2023/07/20	0	0.00	17.1	28.49	28.50	-17.1	8,341	-0.20%
2023/07/19	2.1	28.45	2.2	28.55	28.35	-0.1	8,329	0.00%
2023/07/18	0.2	28.40	0	0.00	28.45	0.2	8,309	0.00%
2023/07/17	0.4	28.45	13	28.40	28.45	-12.6	8,307	-0.15%
2023/07/14	0.1	28.20	1	28.30	28.30	-0.9	8,244	-0.01%
2023/07/13	0	0.00	1.1	28.15	28.05	-1.1	8,151	-0.01%
2023/07/12	0.2	28.05	0.1	28.05	28.15	0.1	8,187	0.00%
2023/07/11	1.1	27.95	0	0.00	28.05	1.1	8,215	0.01%
2023/07/10	2	27.75	0	0.00	27.85	2	8,213	0.02%
2023/07/07	20.1	27.52	2	27.60	27.65	18.1	8,155	0.22%
2023/07/06	4.1	27.80	0	0.00	27.70	4.1	8,082	0.05%
2023/07/05	0	0.00	11	28.20	28.10	-11	7,767	-0.14%
2023/07/04	0	28.15	4.1	28.15	28.20	-4.1	7,711	-0.05%
2023/07/03	0	28.15	0	0.00	28.25	0	7,759	0.00%
2023/06/30	1	28.00	0	0.00	28.05	1	7,847	0.01%
2023/06/29	1	28.05	0	0.00	28.05	1	7,718	0.01%
2023/06/27	6	28.25	6	28.15	28.10	0	7,669	0.00%
2023/06/26	7	28.05	0	0.00	28.05	7	7,646	0.09%
2023/06/21	3	28.10	0	0.00	28.20	3	7,626	0.04%
2023/06/20	2	28.05	0	0.00	28.10	2	7,637	0.03%
2023/06/19	12.3	27.88	0	0.00	28.10	12.3	7,676	0.16%
2023/06/16	1.2	28.01	0	0.00	28.00	1.2	7,693	0.02%
2023/06/15	1	28.10	0	0.00	28.10	1	7,587	0.01%
2023/06/14	0.1	28.20	0	0.00	28.10	0.1	7,694	0.00%
2023/06/13	0	0.00	1	28.25	28.25	-1	7,859	-0.01%
2023/06/12	2	28.15	1	28.10	28.10	1	8,044	0.01%
2023/06/09	0	0.00	1	28.30	28.35	-1	8,207	-0.01%
2023/06/02	0	0.00	1	28.00	28.20	-1	8,487	-0.01%
2023/06/01	0	0.00	2	28.00	27.90	-2	8,487	-0.02%
2023/05/30	0	28.05	0	0.00	28.10	0	8,097	0.00%
2023/05/29	0	0.00	3	28.05	28.10	-3	8,205	-0.04%
2023/05/26	1	27.70	0	0.00	28.00	1	8,347	0.01%
2023/05/25	1.1	28.00	1	28.10	28.00	0.1	8,365	0.00%
2023/05/24	1	28.10	26.5	28.14	28.35	-25.5	8,395	-0.30%
2023/05/23	0	0.00	0.1	28.20	28.20	-0.1	8,328	0.00%
2023/05/19	0	0.00	8	28.16	28.20	-8	8,292	-0.10%
2023/05/18	0	0.00	1.7	27.89	28.05	-1.7	8,200	-0.02%
2023/05/17	0	0.00	1	28.00	27.90	-1	8,109	-0.01%
2023/05/16	0	0.00	1.1	27.46	27.50	-1.1	7,857	-0.01%
2023/05/15	0	0.00	3	27.15	27.30	-3	7,807	-0.04%
2023/05/12	1	27.10	0	0.00	27.15	1	7,811	0.01%
2023/05/10	0	27.35	10	27.30	27.35	-10	7,794	-0.13%
2023/05/09	2	27.25	1	27.25	27.35	1	7,821	0.01%
2023/05/05	0	0.00	1	27.20	27.20	-1	7,829	-0.01%
2023/05/04	0	0.00	1	27.00	27.15	-1	7,850	-0.01%
2023/05/03	1	27.00	0	0.00	27.05	1	7,905	0.01%
2023/05/02	68.1	26.90	16.2	27.14	27.20	51.9	8,229	0.63%
2023/04/28	1	26.60	0	0.00	26.75	1	8,466	0.01%
2023/04/27	1	26.50	0	0.00	26.60	1	8,392	0.01%
2023/04/26	0	0.00	0.6	26.60	26.60	-0.6	8,437	-0.01%
2023/04/25	3	26.68	0	0.00	26.55	3	8,442	0.03%
2023/04/21	0	26.30	1	26.30	26.35	-1	8,538	-0.01%
2023/04/20	2	26.38	20	26.35	26.40	-18	8,688	-0.21%
2023/04/17	2.5	26.46	0	0.00	26.55	2.5	9,068	0.03%
2023/04/14	0	0.00	2	26.55	26.60	-2	9,059	-0.02%
2023/04/13	0	0.00	3	26.50	26.50	-3	9,009	-0.03%
2023/04/12	0	0.00	1	26.50	26.40	-1	9,022	-0.01%
2023/04/11	0	0.00	2	26.43	26.45	-2	9,115	-0.02%
2023/04/07	1	26.29	0	0.00	26.20	1	9,084	0.01%
2023/03/31	8	26.21	0	0.00	26.10	8	9,045	0.09%
2023/03/30	0.1	26.20	0	0.00	26.10	0.1	8,906	0.00%
2023/03/29	2.9	26.18	0	0.00	26.25	2.9	8,895	0.03%
2023/03/28	4.2	26.18	0	0.00	26.20	4.2	8,927	0.05%
2023/03/27	3	26.12	0	0.00	26.20	3	8,974	0.03%
2023/03/24	0	0.00	1	26.00	26.15	-1	9,126	-0.01%
2023/03/22	2	25.80	0	0.00	25.95	2	9,291	0.02%
2023/03/20	1	25.20	0	0.00	25.20	1	9,381	0.01%
2023/03/17	4.1	25.30	0	0.00	25.35	4.1	9,373	0.04%
2023/03/16	9.3	25.35	5	25.34	25.30	4.3	9,266	0.05%
2023/03/15	22	25.72	0	0.00	25.60	22	9,225	0.24%
2023/03/14	54	25.84	2	25.83	25.80	52	9,155	0.57%
2023/03/13	2	26.10	1	26.10	26.10	1	9,006	0.01%
2023/03/10	20.1	26.23	0	0.00	26.15	20.1	8,939	0.22%
2023/03/09	1	26.40	0	0.00	26.45	1	8,876	0.01%
2023/03/08	4	26.53	0	0.00	26.60	4	9,494	0.04%
2023/03/07	2	26.60	0	0.00	26.65	2	9,537	0.02%
2023/03/06	2	26.60	0	0.00	26.60	2	9,720	0.02%
2023/03/03	0	26.45	0	0.00	26.40	0	9,859	0.00%
2023/03/02	1.9	26.40	1	26.40	26.40	0.9	9,959	0.01%
2023/03/01	1.1	26.46	50	26.55	26.45	-48.9	9,981	-0.49%
2023/02/23	5	26.80	40	26.83	26.80	-35	9,698	-0.36%
2023/02/22	0	0.00	13	26.64	26.50	-13	9,787	-0.13%
2023/02/21	1.5	26.73	37.8	26.67	26.70	-36.3	9,769	-0.37%
2023/02/20	3	26.85	0	0.00	26.85	3	9,878	0.03%
2023/02/17	1.1	26.60	0	0.00	26.60	1.1	9,994	0.01%
2023/02/16	2.8	26.59	0	0.00	26.55	2.8	10,233	0.03%
2023/02/15	2	26.55	0	0.00	26.60	2	10,466	0.02%
2023/02/14	8	26.74	0	0.00	26.75	8	10,428	0.08%
2023/02/10	0.1	26.45	0	0.00	26.60	0.1	10,481	0.00%
2023/02/09	3	26.35	0	0.00	26.35	3	10,538	0.03%
2023/02/08	3.2	26.36	0	0.00	26.35	3.2	10,628	0.03%
2023/02/06	7.5	26.39	0	0.00	26.35	7.5	10,631	0.07%
2023/02/03	2	26.53	0	0.00	26.65	2	10,580	0.02%
2023/02/02	2	26.50	0	0.00	26.65	2	10,707	0.02%
2023/02/01	1.1	26.50	17	26.65	26.55	-15.9	10,732	-0.15%
2023/01/31	36.1	26.78	0	0.00	26.45	36.1	10,807	0.33%
2023/01/30	51	26.70	113	27.13	27.30	-62	10,592	-0.59%	大賣/
2023/01/17	1	26.70	0	0.00	26.70	1	10,297	0.01%
2023/01/16	0	0.00	1.5	26.78	26.85	-1.5	10,309	-0.01%
2023/01/13	0	0.00	5	26.75	26.35	-5	10,296	-0.05%
2023/01/12	18	26.37	0	0.00	26.40	18	10,533	0.17%
2023/01/11	26	26.64	0	0.00	26.70	26	10,584	0.25%
2023/01/10	19.1	26.81	1.2	26.88	27.00	17.9	10,562	0.17%
2023/01/09	2	26.90	1.6	26.84	27.00	0.4	10,529	0.00%
2023/01/06	0	0.00	0.1	26.25	26.30	-0.1	10,405	0.00%
2023/01/05	0	0.00	1	26.20	26.25	-1	10,568	-0.01%
2023/01/03	0.1	25.95	0	0.00	25.90	0.1	10,927	0.00%
2022/12/30	2	25.90	0	0.00	26.00	2	10,957	0.02%
2022/12/29	8	25.68	0	0.00	25.65	8	11,042	0.07%
2022/12/28	0.1	26.10	0	0.00	25.90	0.1	11,044	0.00%
2022/12/26	0	0.00	0	26.20	26.10	0	11,392	0.00%
2022/12/23	1.1	25.91	0	0.00	25.95	1.1	11,684	0.01%
2022/12/21	4	25.90	0	0.00	26.00	4	12,228	0.03%
2022/12/20	1	26.15	0	0.00	25.95	1	12,328	0.01%
2022/12/16	0.2	26.32	0	0.00	26.15	0.2	12,425	0.00%
2022/12/14	1	26.40	0	0.00	26.50	1	12,412	0.01%
2022/12/13	0.1	26.15	0	0.00	26.10	0.1	12,333	0.00%
2022/12/12	0	0.00	3	26.25	26.35	-3	12,230	-0.02%
2022/12/09	0	0.00	2	26.20	26.25	-2	12,487	-0.02%
2022/12/08	1.2	26.01	0	0.00	26.05	1.2	12,568	0.01%
2022/12/07	0	0.00	2	26.25	26.05	-2	12,641	-0.02%
2022/12/06	3.1	25.93	0	0.00	25.80	3.1	12,595	0.02%
2022/12/05	2.6	26.23	0	0.00	26.10	2.6	12,518	0.02%
2022/12/02	1	26.35	0	0.00	26.40	1	12,496	0.01%
2022/12/01	2	26.60	2	26.65	26.70	0	12,608	0.00%
2022/11/28	14.1	25.86	5	26.25	26.15	9.1	11,974	0.08%
2022/11/24	0.2	26.18	9	26.15	26.30	-8.8	11,900	-0.07%
2022/11/23	9	26.19	0	0.00	26.10	9	11,882	0.08%
2022/11/22	1	25.90	0	0.00	26.05	1	11,925	0.01%
2022/11/18	6	25.97	2	25.75	25.80	4	11,857	0.03%
2022/11/17	0	0.00	3	26.15	26.20	-3	11,781	-0.03%
2022/11/16	0.1	26.52	0	0.00	26.45	0.1	11,820	0.00%
2022/11/15	2.1	26.30	0.3	26.55	26.70	1.8	11,760	0.02%
2022/11/14	1	26.45	0.9	26.60	26.55	0.1	11,644	0.00%
2022/11/11	0	0.00	5.7	26.48	26.55	-5.7	11,435	-0.05%
2022/11/10	0	25.90	0	0.00	25.90	0	11,291	0.00%
2022/11/09	0	0.00	3.3	26.00	26.00	-3.3	11,354	-0.03%
2022/11/08	0.1	25.65	8	25.64	25.75	-7.9	11,330	-0.07%
2022/11/07	3	25.45	1.1	25.60	25.60	2	11,381	0.02%
2022/11/03	0	24.90	2.3	24.96	25.00	-2.3	11,813	-0.02%
2022/11/02	4	25.05	0	0.00	25.00	4	12,342	0.03%
2022/11/01	6	24.85	10	25.20	25.35	-4	12,608	-0.03%
2022/10/31	1.1	25.10	0	0.00	25.00	1.1	12,742	0.01%
2022/10/28	5	24.85	0	0.00	25.05	5	12,734	0.04%
2022/10/27	0.1	25.15	0	0.00	25.05	0.1	12,758	0.00%
2022/10/26	0.1	25.40	0	0.00	25.30	0.1	12,720	0.00%
2022/10/24	0	0.00	0.3	24.70	24.70	-0.3	12,685	0.00%
2022/10/21	2	24.48	1	24.50	24.50	1	12,695	0.01%
2022/10/20	3.1	23.95	5.4	23.94	24.25	-2.3	12,711	-0.02%
2022/10/19	11.1	24.32	14	24.20	24.05	-2.9	12,455	-0.02%
2022/10/18	0.1	24.50	55	24.50	24.40	-54.9	12,381	-0.44%
2022/10/17	0.6	24.35	2	24.40	24.35	-1.4	12,424	-0.01%
2022/10/14	0	24.65	0	0.00	24.50	0	12,338	0.00%
2022/10/13	0.7	24.68	2	24.50	24.55	-1.3	12,294	-0.01%
2022/10/12	1	25.00	0	0.00	25.10	1	12,086	0.01%
2022/10/11	1.1	25.29	1	25.10	25.05	0.1	12,050	0.00%
2022/10/07	6	25.70	1	25.75	25.80	5	11,877	0.04%
2022/10/06	0.6	26.05	0	0.00	26.05	0.6	11,876	0.00%
2022/10/05	0.2	25.85	0	0.00	25.70	0.2	11,928	0.00%
2022/10/04	0	25.70	0	0.00	25.85	0	12,010	0.00%
2022/10/03	0.1	25.80	0	0.00	25.70	0.1	11,928	0.00%
2022/09/29	1	26.25	5	26.45	26.50	-4	11,723	-0.03%
2022/09/28	2.3	26.24	109	26.17	26.45	-106.7	11,616	-0.92%	大賣/鉅額交易
2022/09/26	3.4	26.30	0	0.00	26.25	3.4	11,344	0.03%
2022/09/23	2.9	26.78	0	0.00	26.70	2.9	11,305	0.03%
2022/09/22	4.5	26.80	0	0.00	26.80	4.5	11,349	0.04%
2022/09/21	1	27.05	0	0.00	27.10	1	11,282	0.01%
2022/09/20	1.2	27.18	0	0.00	27.25	1.2	11,226	0.01%
2022/09/19	0.1	27.50	0	0.00	27.15	0.1	11,210	0.00%
2022/09/16	0	0.00	0.5	27.51	27.55	-0.5	11,247	0.00%
2022/09/15	0.3	27.41	1	27.35	27.50	-0.8	11,072	-0.01%
2022/09/14	9.3	27.10	0	0.00	27.05	9.3	11,004	0.08%
2022/09/13	1.1	27.55	0.9	27.51	27.45	0.2	11,194	0.00%
2022/09/12	0	0.00	1	27.35	27.45	-1	11,344	-0.01%
2022/09/08	0.2	27.05	0	0.00	27.25	0.2	11,575	0.00%
2022/09/07	1.2	27.02	0	0.00	26.95	1.2	11,667	0.01%
2022/09/06	0	0.00	1.2	27.27	27.45	-1.2	11,649	-0.01%
2022/09/01	28.5	27.03	0	0.00	27.10	28.5	11,789	0.24%
2022/08/31	0.1	27.30	8	27.25	27.65	-8	11,666	-0.07%
2022/08/29	11.2	27.15	0	0.00	27.20	11.2	11,546	0.10%
2022/08/26	2.1	27.35	0	0.00	27.45	2.1	11,499	0.02%
2022/08/25	0	0.00	0	27.20	27.30	0	11,554	0.00%
2022/08/24	1.4	26.88	6	26.85	27.00	-4.6	11,704	-0.04%
2022/08/23	0.4	27.20	0	0.00	27.00	0.4	12,626	0.00%
2022/08/22	0.1	27.50	2	27.40	27.40	-1.9	12,805	-0.01%
2022/08/17	0	0.00	3	27.62	27.75	-3	13,336	-0.02%
2022/08/15	3	27.47	0	0.00	27.50	3	13,566	0.02%
2022/08/11	0	27.40	2.9	27.36	27.45	-2.9	14,112	-0.02%
2022/08/10	3	27.20	8	27.19	27.20	-5	14,470	-0.03%
2022/08/09	0.6	28.30	10	28.20	28.50	-9.4	14,249	-0.07%
2022/08/08	3	27.85	6	27.97	28.00	-3	13,851	-0.02%
2022/08/05	0.1	27.55	0	27.70	27.65	0.1	13,808	0.00%
2022/08/04	1.1	27.45	8	27.50	27.35	-6.9	14,097	-0.05%
2022/08/02	3	27.20	3	27.25	27.25	0	14,481	0.00%
2022/07/29	1.2	27.20	1	27.25	27.40	0.2	15,027	0.00%
2022/07/27	3	26.58	0	0.00	26.95	3	14,884	0.02%
2022/07/26	0	0.00	1	26.50	26.50	-1	14,838	-0.01%
2022/07/25	0.1	26.10	0	0.00	26.50	0.1	14,832	0.00%
2022/07/22	0.1	26.15	0	0.00	26.05	0.1	15,005	0.00%
2022/07/21	0	0.00	1	26.00	26.00	-1	15,004	-0.01%
2022/07/20	0.2	26.00	0	0.00	25.60	0.2	15,061	0.00%
2022/07/18	0.1	25.55	4.6	25.42	25.50	-4.5	15,323	-0.03%
2022/07/15	0.2	25.56	0	0.00	25.30	0.2	15,302	0.00%
2022/07/14	0.2	25.93	2	25.70	25.80	-1.9	15,370	-0.01%
2022/07/13	0.1	25.80	2	25.85	25.85	-1.9	15,416	-0.01%
2022/07/12	3.1	25.20	2	25.20	25.20	1.1	15,584	0.01%
2022/07/11	3.3	25.70	0	0.00	25.65	3.3	15,653	0.02%
2022/07/08	1.3	26.17	0	0.00	26.00	1.3	15,946	0.01%
2022/07/06	5.3	26.48	1	26.10	26.10	4.3	16,179	0.03%
2022/07/05	1	26.55	0.5	26.60	26.55	0.6	16,365	0.00%
2022/07/01	1	26.55	0	0.00	26.50	1	16,894	0.01%
2022/06/29	0	0.00	1	27.30	27.20	-1	17,283	-0.01%
2022/06/28	0	0.00	1	27.10	27.15	-1	17,507	-0.01%
2022/06/27	0	0.00	1	27.45	27.15	-1	17,632	-0.01%
2022/06/23	0	0.00	2	26.95	26.95	-2	17,677	-0.01%
2022/06/22	0.2	26.82	0	0.00	26.75	0.2	17,690	0.00%
2022/06/21	0	0.00	8	26.70	27.10	-8	17,776	-0.05%
2022/06/20	1.1	26.38	0.4	26.90	26.10	0.7	17,800	0.00%
2022/06/17	2.1	26.79	0	0.00	26.75	2.1	17,649	0.01%
2022/06/15	0	0.00	1.1	27.10	27.20	-1.1	17,932	-0.01%
2022/06/14	0	0.00	5	26.95	27.00	-5	18,135	-0.03%
2022/06/13	4.6	26.71	0.6	26.70	26.95	4	18,214	0.02%
2022/06/10	3	27.15	0	0.00	27.15	3	18,208	0.02%
2022/06/09	1	27.20	0	0.00	27.30	1	18,235	0.01%
2022/06/08	3.3	27.40	0	0.00	27.45	3.3	18,246	0.02%
2022/06/07	0.4	27.33	0	0.00	27.30	0.4	18,326	0.00%
2022/06/06	0	27.25	0	0.00	27.30	0	18,338	0.00%
2022/06/02	0	27.46	0	0.00	27.35	0	18,736	0.00%
2022/06/01	7.1	27.89	0	0.00	27.65	7.1	19,109	0.04%
2022/05/31	8.2	27.93	0	0.00	28.15	8.2	19,095	0.04%
2022/05/30	0.7	28.01	0	0.00	28.20	0.7	18,147	0.00%
2022/05/27	0	0.00	14	27.80	28.00	-14	18,020	-0.08%
2022/05/26	0	0.00	1	27.69	27.70	-1	17,998	-0.01%
2022/05/25	0.1	27.35	1	27.45	27.40	-0.9	18,028	0.00%
2022/05/24	14	27.45	6	27.38	27.35	8	18,227	0.04%
2022/05/23	0	0.00	5	27.31	27.25	-5	18,162	-0.03%
2022/05/20	0	0.00	0.5	26.95	27.15	-0.5	18,195	0.00%
2022/05/19	12.9	26.59	10	26.70	26.85	2.9	17,955	0.02%
2022/05/18	2	27.00	4	27.18	27.30	-2	17,617	-0.01%
2022/05/17	3	26.00	25	26.00	26.00	-22	17,129	-0.13%
2022/05/16	8.1	25.60	6	25.76	25.65	2.1	17,036	0.01%
2022/05/13	3.8	25.40	19	25.42	25.50	-15.2	16,941	-0.09%
2022/05/12	13.3	25.54	8	25.40	25.35	5.3	16,820	0.03%
2022/05/11	10	26.05	1	26.15	26.15	9	16,470	0.05%
2022/05/10	5.8	26.21	2	26.05	26.20	3.8	16,400	0.02%
2022/05/09	19.8	26.64	5	26.80	26.40	14.8	16,183	0.09%
2022/05/06	4.5	27.33	27	27.30	27.40	-22.5	16,155	-0.14%
2022/05/05	2	27.93	4	27.80	27.80	-2.1	16,194	-0.01%
2022/05/04	2.1	28.10	0	0.00	28.05	2.1	16,251	0.01%
2022/05/03	1.1	28.25	0	0.00	28.15	1.1	16,504	0.01%
2022/04/29	0.1	28.40	0	0.00	28.50	0.1	16,757	0.00%
2022/04/28	0.1	28.15	0	0.00	28.20	0.1	17,024	0.00%
2022/04/27	15.4	28.36	0	0.00	28.30	15.4	16,877	0.09%
2022/04/26	5.2	28.99	2	28.90	28.80	3.2	16,848	0.02%
2022/04/25	6.7	28.32	1	28.20	28.30	5.7	16,854	0.03%
2022/04/22	7	28.76	3	28.70	28.85	4	16,762	0.02%
2022/04/21	6.2	28.64	0	0.00	28.55	6.2	16,839	0.04%
2022/04/20	13	28.39	38	28.73	28.85	-25	16,943	-0.15%
2022/04/19	32	28.62	20.4	28.55	28.55	11.6	16,986	0.07%
2022/04/18	6.9	28.64	10.4	28.36	28.55	-3.5	17,228	-0.02%
2022/04/15	17.2	29.26	0	0.00	29.25	17.2	17,071	0.10%
2022/04/14	16.8	29.77	13	29.61	29.55	3.8	17,028	0.02%
2022/04/13	2.2	30.34	0	0.00	30.35	2.2	16,772	0.01%
2022/04/12	6.5	30.17	6	30.20	30.15	0.5	16,669	0.00%
2022/04/11	4	30.75	0.1	31.00	30.65	4	16,468	0.02%
2022/04/08	2	30.40	0.3	30.45	30.55	1.7	16,224	0.01%
2022/04/07	10.2	30.47	34	30.78	30.05	-23.8	16,109	-0.15%
2022/04/06	5	30.30	41.3	29.91	30.75	-36.3	15,755	-0.23%
2022/04/01	6	29.54	0	0.00	29.65	6	15,464	0.04%
2022/03/31	66	29.58	124	29.62	29.55	-58	15,345	-0.38%	大賣/
2022/03/30	7	28.73	2	28.90	28.95	5	15,036	0.03%
2022/03/29	2.1	28.75	4	28.90	28.75	-1.9	14,903	-0.01%
2022/03/28	1	28.75	0	0.00	28.90	1	14,823	0.01%
2022/03/25	2.6	28.54	2.4	28.56	28.65	0.2	14,716	0.00%
2022/03/24	6	28.59	17.2	28.52	28.65	-11.2	14,693	-0.08%
2022/03/23	8	28.34	4	28.43	28.60	4	14,691	0.03%
2022/03/22	3.1	27.88	0	0.00	28.00	3.1	14,463	0.02%
2022/03/21	6.2	27.95	2	28.00	27.85	4.2	14,466	0.03%
2022/03/18	2	28.03	154.6	28.13	28.15	-152.6	14,472	-1.05%	大賣/鉅額交易
2022/03/17	0.1	27.50	1	27.65	27.55	-0.9	14,144	-0.01%
2022/03/16	0.3	27.15	0	0.00	27.30	0.3	14,011	0.00%
2022/03/15	4.3	26.85	0	0.00	26.95	4.3	14,188	0.03%
2022/03/14	1.7	26.66	5	26.60	26.75	-3.3	14,192	-0.02%
2022/03/11	3.3	26.56	0	0.00	26.65	3.3	14,255	0.02%
2022/03/10	10	26.05	20	26.43	26.75	-10	14,340	-0.07%
2022/03/09	2	26.00	0	0.00	25.95	2	14,431	0.01%
2022/03/08	3.1	25.88	0	0.00	25.90	3.1	14,430	0.02%
2022/03/07	5.4	26.23	9	26.13	26.30	-3.7	14,069	-0.03%
2022/03/04	1.2	26.51	1.1	26.71	26.80	0	14,198	0.00%
2022/03/03	1	26.80	2	26.90	26.85	-1	14,196	-0.01%
2022/03/02	4.1	26.56	0	0.00	26.90	4.1	14,350	0.03%
2022/03/01	2.2	26.61	0.7	26.67	26.65	1.4	14,275	0.01%
2022/02/25	13	26.27	4	26.40	26.45	9	14,170	0.06%
2022/02/24	7.1	26.62	17.1	26.75	26.60	-10.1	13,949	-0.07%
2022/02/23	11	26.83	2	26.90	27.05	9	13,637	0.07%
2022/02/22	17.3	26.92	0	0.00	26.95	17.3	13,670	0.13%
2022/02/21	2	27.25	0	0.00	27.25	2	13,536	0.01%
2022/02/18	1	27.40	0	0.00	27.35	1	13,571	0.01%
2022/02/17	2.2	27.41	0	0.00	27.45	2.2	13,664	0.02%
2022/02/16	5.3	27.41	49.1	27.50	27.40	-43.8	13,779	-0.32%
2022/02/15	2	27.40	5.9	27.50	27.35	-3.9	13,787	-0.03%
2022/02/14	8.4	27.37	0	0.00	27.45	8.4	13,753	0.06%
2022/02/11	1.2	27.70	2	27.60	27.75	-0.8	13,732	-0.01%
2022/02/10	8.1	27.56	0	0.00	27.70	8.1	13,722	0.06%
2022/02/09	2.3	27.64	0	0.00	27.75	2.3	13,670	0.02%
2022/02/08	6.6	27.72	11.4	27.75	27.70	-4.8	13,469	-0.04%
2022/02/07	2	27.00	0	0.00	27.05	2	13,086	0.02%
2022/01/26	1	26.45	11.6	26.42	26.45	-10.6	12,802	-0.08%
2022/01/25	5.6	25.95	3.5	26.07	26.20	2.1	12,662	0.02%
2022/01/24	10.4	26.07	46.9	26.12	26.35	-36.5	12,396	-0.29%
2022/01/21	25.3	26.46	43.3	26.47	26.45	-18.1	12,181	-0.15%
2022/01/20	1.1	26.85	17.7	26.88	26.80	-16.6	11,886	-0.14%
2022/01/19	2	27.05	7	27.00	27.00	-5	11,834	-0.04%
2022/01/18	2	26.95	6	27.00	27.05	-4	11,873	-0.03%
2022/01/17	11.1	26.99	14.7	27.07	27.00	-3.6	11,754	-0.03%
2022/01/14	15	27.10	15.3	27.20	27.20	-0.3	11,617	0.00%
2022/01/13	3	27.23	12	27.32	27.40	-9	11,440	-0.08%
2022/01/12	3	27.00	32.9	27.05	27.15	-29.9	11,267	-0.27%
2022/01/11	2.1	26.69	23	26.87	26.95	-20.9	11,128	-0.19%
2022/01/10	1.1	26.25	11	26.17	26.30	-10	10,899	-0.09%
2022/01/07	0.3	26.00	1	25.90	25.95	-0.7	10,787	-0.01%
2022/01/06	1.7	25.63	5	25.60	25.75	-3.3	10,653	-0.03%
2022/01/05	0	25.45	30.3	25.38	25.55	-30.2	10,621	-0.28%
2022/01/04	4.1	25.30	1	25.20	25.40	3.1	10,695	0.03%
2022/01/03	6	25.36	0	0.00	25.40	6	10,619	0.06%
2021/12/30	15	25.52	0	0.00	25.45	15	10,632	0.14%
2021/12/29	7	25.42	0	0.00	25.50	7	10,678	0.07%
2021/12/27	1.7	25.05	0	0.00	25.00	1.7	10,574	0.02%
2021/12/24	1.1	25.05	0	0.00	25.05	1.1	10,783	0.01%
2021/12/23	1	25.00	0	0.00	25.00	1	10,840	0.01%
2021/12/22	5.7	24.92	0	0.00	24.95	5.7	10,954	0.05%
2021/12/21	0.2	24.95	0.3	24.90	25.00	-0.1	11,005	0.00%
2021/12/20	23.9	24.81	1	24.85	24.80	22.9	10,981	0.21%
2021/12/17	10.1	24.90	30	25.00	25.10	-19.9	10,892	-0.18%
2021/12/16	81	24.70	10.6	24.90	24.90	70.4	10,834	0.65%
2021/12/15	3.4	24.70	53	24.70	24.65	-49.7	11,004	-0.45%
2021/12/14	24.5	24.71	19	24.78	24.70	5.5	11,158	0.05%
2021/12/13	2.5	25.27	0.5	25.10	25.00	2	11,017	0.02%
2021/12/10	25.4	25.04	112.8	25.04	25.10	-87.5	10,923	-0.80%	大賣/
2021/12/09	2.2	25.03	6.4	24.95	25.20	-4.2	10,848	-0.04%
2021/12/08	2	24.35	0	0.00	24.70	2	10,563	0.02%
2021/12/07	19.4	24.20	5	24.30	24.30	14.4	10,450	0.14%
2021/12/06	0	0.00	0.4	24.25	24.20	-0.4	10,444	0.00%
2021/12/03	0	0.00	2	24.05	24.05	-2	10,566	-0.02%
2021/12/02	30.1	23.75	0	0.00	23.90	30.1	10,479	0.29%
2021/11/30	2.1	23.68	35	23.74	23.75	-33	10,516	-0.31%
2021/11/29	0.1	23.65	30	23.58	23.55	-29.9	10,033	-0.30%
2021/11/26	3.3	23.61	10	23.75	23.55	-6.7	9,999	-0.07%
2021/11/24	35	23.69	0	0.00	23.70	35	10,200	0.34%
2021/11/23	13.6	23.54	2	23.50	23.50	11.6	10,243	0.11%
2021/11/22	2	23.58	9.2	23.63	23.70	-7.2	10,223	-0.07%
2021/11/19	12.2	23.81	17	23.79	23.65	-4.8	10,210	-0.05%
2021/11/18	8	23.89	5.6	23.85	23.90	2.4	10,166	0.02%
2021/11/17	11	23.51	0	0.00	23.65	11	10,067	0.11%
2021/11/16	11.1	23.53	1	23.40	23.45	10.1	10,110	0.10%
2021/11/15	3	23.70	14.5	23.62	23.55	-11.5	10,133	-0.11%
2021/11/12	1	23.40	10	23.30	23.45	-9	9,994	-0.09%
2021/11/11	6	23.14	4	23.10	23.20	2	9,983	0.02%
2021/11/10	4.4	23.08	19	23.10	23.10	-14.6	10,163	-0.14%
2021/11/09	1	22.90	0	0.00	23.00	1	10,141	0.01%
2021/11/08	25	22.80	0	0.00	22.80	25	10,262	0.24%
2021/11/05	3	22.70	0	0.00	22.80	3	10,594	0.03%
2021/11/04	3.1	22.72	0.5	22.75	22.75	2.5	10,985	0.02%
2021/11/03	4	22.71	0	0.00	22.75	4	11,254	0.04%
2021/11/02	5	22.70	0	0.00	22.80	5	11,495	0.04%
2021/11/01	0.6	22.65	0	0.00	22.65	0.6	11,721	0.01%
2021/10/29	4.4	22.61	0	0.00	22.60	4.4	11,805	0.04%
2021/10/28	17	22.75	0	0.00	22.75	17	11,767	0.14%
2021/10/27	2	22.83	0.4	22.79	22.85	1.6	11,948	0.01%
2021/10/26	3	22.70	13	22.72	22.75	-10	12,050	-0.08%
2021/10/25	2.7	22.50	0	0.00	22.50	2.7	11,954	0.02%
2021/10/21	0	0.00	13	22.54	22.45	-13	12,186	-0.11%
2021/10/20	0	0.00	10.2	22.40	22.50	-10.2	12,173	-0.08%
2021/10/19	7.2	22.42	0	0.00	22.40	7.2	12,200	0.06%
2021/10/18	1.3	22.40	1	22.30	22.40	0.3	12,359	0.00%
2021/10/15	2.6	22.17	0	22.20	22.25	2.6	12,371	0.02%
2021/10/13	1	22.05	0.3	22.15	22.15	0.7	12,433	0.01%
2021/10/12	186	21.88	2	21.95	22.05	184	12,444	1.48%	大買/鉅額交易
2021/10/08	4	22.08	4	22.10	22.00	0	12,325	0.00%
2021/10/07	1	22.10	0	0.00	22.15	1	12,355	0.01%
2021/10/06	0.2	22.05	0	0.00	21.95	0.2	12,350	0.00%
2021/10/05	2	21.88	2	22.00	21.95	0	12,343	0.00%
2021/10/04	4	21.93	9	21.98	22.00	-5	12,339	-0.04%
2021/10/01	9.3	21.84	1	21.95	22.00	8.3	12,306	0.07%
2021/09/30	1.1	21.96	0	0.00	22.10	1.1	12,129	0.01%
2021/09/29	10	21.97	39	22.06	22.05	-29	12,130	-0.24%
2021/09/28	2	22.10	7.1	22.15	22.15	-5	12,029	-0.04%
2021/09/27	5.7	22.10	0	0.00	22.05	5.7	12,055	0.05%
2021/09/22	53.7	21.66	34	21.74	21.75	19.7	12,137	0.16%
2021/09/17	1.3	22.03	0	0.00	22.00	1.3	11,916	0.01%
2021/09/16	13	22.10	11.4	22.15	22.20	1.6	11,762	0.01%
2021/09/15	3.5	22.03	12.5	22.18	22.15	-9	11,772	-0.08%
2021/09/14	0.7	22.06	3	22.13	22.20	-2.3	11,766	-0.02%
2021/09/13	6.1	21.87	113	22.03	22.05	-106.9	11,681	-0.92%	大賣/鉅額交易
2021/09/10	4.2	21.88	1	22.00	22.05	3.2	11,696	0.03%
2021/09/09	21	21.90	2.5	22.01	21.90	18.5	11,962	0.15%
2021/09/08	0.3	22.10	62.5	21.97	22.05	-62.2	11,870	-0.52%
2021/09/07	1	22.30	1.5	22.40	22.40	-0.5	11,765	0.00%
2021/09/06	12.8	22.35	10.4	22.35	22.35	2.4	11,689	0.02%
2021/09/03	11	22.12	38	22.28	22.30	-27	11,664	-0.23%
2021/09/02	9.8	22.05	0.7	22.19	22.05	9.1	11,597	0.08%
2021/09/01	16.6	22.21	1	22.15	22.20	15.6	11,558	0.13%
2021/08/31	1.1	22.30	19.5	22.17	22.35	-18.5	11,477	-0.16%
2021/08/30	12.3	21.94	5.3	21.90	22.15	7	11,226	0.06%
2021/08/27	1.1	21.82	2	21.85	21.85	-0.9	11,074	-0.01%
2021/08/26	2	21.35	0.2	21.45	21.40	1.8	10,938	0.02%
2021/08/25	1.1	21.45	0	0.00	21.40	1.1	10,943	0.01%
2021/08/24	1.7	21.22	10.2	21.20	21.45	-8.5	10,915	-0.08%
2021/08/23	52.2	21.10	0	0.00	21.10	52.2	10,937	0.48%
2021/08/20	1	20.95	0	0.00	21.05	1	11,007	0.01%
2021/08/19	1	20.90	0	0.00	20.95	1	11,306	0.01%
2021/08/18	1.5	21.12	4.5	21.08	21.05	-3	11,210	-0.03%
2021/08/17	0	0.00	0.4	21.05	21.10	-0.4	11,252	0.00%
2021/08/16	9.6	21.07	1.1	21.12	21.00	8.5	11,210	0.08%
2021/08/13	1.1	21.15	5	21.15	21.15	-4	11,074	-0.04%
2021/08/12	5	21.23	5	21.15	21.35	0	11,117	0.00%
2021/08/11	7	21.45	2	21.45	21.45	5	11,095	0.05%
2021/08/10	0.4	22.15	15	22.08	22.15	-14.6	10,954	-0.13%
2021/08/09	5.1	22.11	0	0.00	22.20	5.1	11,002	0.05%
2021/08/06	1	22.30	1	22.35	22.30	0	10,922	0.00%
2021/08/04	2.3	22.18	11	22.20	22.20	-8.7	11,693	-0.07%
2021/08/03	1.1	22.14	1.6	22.10	22.15	-0.5	11,842	0.00%
2021/08/02	0	0.00	4	22.00	22.10	-4	12,114	-0.03%
2021/07/30	5	21.95	0	0.00	21.85	5	12,022	0.04%
2021/07/29	0	0.00	10	21.95	21.95	-10	11,980	-0.08%
2021/07/28	31	21.85	0.2	21.95	21.95	30.8	12,017	0.26%
2021/07/27	0	0.00	7	21.87	21.95	-7	12,231	-0.06%
2021/07/26	2	21.90	0	0.00	21.90	2	12,298	0.02%
2021/07/22	2.6	21.84	0.4	21.75	21.90	2.2	12,335	0.02%
2021/07/21	42.9	21.60	0	0.00	21.70	42.9	12,227	0.35%
2021/07/20	20	21.55	0	0.00	21.55	20	12,322	0.16%
2021/07/19	41.1	21.55	0	0.00	21.70	41.1	12,347	0.33%
2021/07/16	0.1	21.70	16	21.69	21.70	-15.9	12,366	-0.13%
2021/07/15	0.1	21.65	4.1	21.63	21.65	-4	12,392	-0.03%
2021/07/14	0.2	21.57	15.1	21.63	21.65	-14.9	12,504	-0.12%
2021/07/13	0.5	21.55	1.1	21.55	21.60	-0.6	12,622	0.00%
2021/07/12	10.1	21.50	2	21.55	21.45	8.1	12,666	0.06%
2021/07/09	0	0.00	0.1	21.45	21.50	-0.1	12,668	0.00%
2021/07/08	0.2	21.45	0	0.00	21.40	0.2	12,657	0.00%
2021/07/07	2.7	21.36	2.4	21.41	21.45	0.3	12,718	0.00%
2021/07/06	0	0.00	31.2	21.45	21.45	-31.2	12,755	-0.24%
2021/07/05	0	0.00	0.3	21.34	21.35	-0.3	12,790	0.00%
2021/07/02	0	0.00	1	21.20	21.15	-1	12,825	-0.01%
2021/07/01	1.5	21.23	0	0.00	21.20	1.5	12,847	0.01%
2021/06/29	5	21.28	2.1	21.25	21.25	2.9	12,904	0.02%
2021/06/28	0	0.00	3	21.30	21.35	-3	12,999	-0.02%
2021/06/25	6	21.10	2	21.25	21.25	4	13,105	0.03%
2021/06/24	0	0.00	0.1	21.15	21.10	-0.1	13,172	0.00%
2021/06/23	18	21.10	1	21.05	21.05	17	13,384	0.13%
2021/06/22	0.2	21.00	3.4	21.01	21.00	-3.2	13,381	-0.02%
2021/06/21	10	20.83	3.7	20.89	20.90	6.3	13,462	0.05%
2021/06/18	10	20.95	0	0.00	20.80	10	13,441	0.07%
2021/06/17	0	0.00	6	21.04	21.10	-6	13,149	-0.05%
2021/06/16	12	21.06	0	0.00	21.15	12	13,464	0.09%
2021/06/15	10	21.10	0	0.00	21.10	10	13,442	0.07%
2021/06/11	0	0.00	4	21.02	21.10	-4	13,662	-0.03%
2021/06/10	2	20.95	0	0.00	21.00	2	13,822	0.01%
2021/06/09	40	20.95	0.1	21.05	20.95	39.9	13,854	0.29%
2021/06/07	61.3	21.01	5	20.90	21.00	56.3	14,064	0.40%
2021/06/04	11	21.10	8	21.10	21.05	3	14,166	0.02%
2021/06/03	0.3	21.15	0	0.00	21.15	0.3	14,367	0.00%
2021/06/02	0	0.00	110	21.05	21.10	-110	14,514	-0.76%	大賣/鉅額交易
2021/06/01	40	20.95	0	0.00	21.00	40	14,534	0.28%
2021/05/31	2	20.90	1	20.95	20.95	1	14,726	0.01%
2021/05/28	1.7	20.76	0	20.80	20.85	1.7	14,853	0.01%
2021/05/27	10	20.55	2	20.70	20.60	8	14,852	0.05%
2021/05/26	0	0.00	7	20.70	20.70	-7	15,009	-0.05%
2021/05/25	5	20.60	12	20.75	20.70	-7	15,166	-0.05%
2021/05/24	2.1	20.60	1	20.65	20.65	1.1	15,233	0.01%
2021/05/21	1	20.60	2.6	20.77	20.75	-1.6	15,338	-0.01%
2021/05/20	9	20.47	0	0.00	20.45	9	15,368	0.06%
2021/05/19	7.1	20.59	9	20.60	20.55	-1.9	15,323	-0.01%
2021/05/18	2	20.65	20	20.15	20.85	-18	15,203	-0.12%
2021/05/17	21.2	20.28	10	20.25	20.10	11.2	15,215	0.07%
2021/05/14	1	20.65	0	0.00	20.75	1	14,838	0.01%
2021/05/13	9.8	20.53	38	20.34	20.40	-28.2	14,669	-0.19%
2021/05/12	138	20.54	33	20.69	20.55	105	14,279	0.74%	大買/鉅額交易
2021/05/11	7	21.43	8	21.53	21.35	-1	13,531	-0.01%
2021/05/10	5.1	21.74	48.2	21.63	21.75	-43.1	13,365	-0.32%
2021/05/07	0	0.00	10	21.45	21.50	-10	13,380	-0.07%
2021/05/06	5	21.10	0	0.00	21.20	5	13,442	0.04%
2021/05/05	31.1	21.05	0	0.00	21.05	31.1	13,373	0.23%
2021/05/04	26	21.33	29	21.34	21.15	-3	13,353	-0.02%
2021/05/03	17.1	21.35	3	21.30	21.25	14.1	13,105	0.11%
2021/04/29	6	21.40	0.2	21.45	21.40	5.8	13,174	0.04%
2021/04/28	1	21.40	10.7	21.42	21.50	-9.7	13,234	-0.07%
2021/04/27	42.2	21.43	2	21.50	21.55	40.2	13,554	0.30%
2021/04/26	2	21.50	1.6	21.50	21.55	0.4	13,554	0.00%
2021/04/23	7.1	21.28	6	21.30	21.40	1.1	13,510	0.01%
2021/04/22	3	21.33	7.6	21.40	21.35	-4.6	13,547	-0.03%
2021/04/21	12	21.30	28	21.36	21.25	-16	13,490	-0.12%
2021/04/20	121	21.40	2.1	21.45	21.45	118.9	13,483	0.88%	大買/鉅額交易
2021/04/19	4.9	21.40	1.2	21.40	21.45	3.7	13,385	0.03%
2021/04/16	4.9	21.15	2	21.15	21.20	2.9	13,325	0.02%
2021/04/15	1	21.15	1	21.15	21.10	0	13,406	0.00%
2021/04/14	27	20.96	1	21.00	21.00	26	13,365	0.19%
2021/04/13	6	21.00	0	0.00	21.00	6	13,396	0.04%
2021/04/12	1	20.90	1.1	20.95	20.95	-0.1	13,383	0.00%
2021/04/09	20.1	20.87	1	20.90	20.85	19.1	13,367	0.14%
2021/04/08	8	20.93	0	0.00	20.90	8	13,357	0.06%
2021/04/07	5	20.95	0	0.00	21.00	5	13,522	0.04%
2021/04/06	8	21.01	6.1	21.02	21.00	1.9	13,474	0.01%
2021/04/01	6	21.09	0.2	21.10	21.05	5.8	13,383	0.04%
2021/03/31	1	21.15	50	21.15	21.15	-49	13,293	-0.37%
2021/03/30	1.5	21.07	1	21.15	21.10	0.5	13,143	0.00%
2021/03/29	7	21.01	1	21.05	21.10	6	13,008	0.05%
2021/03/26	0	0.00	3	20.95	20.90	-3	12,883	-0.02%
2021/03/25	17	20.75	0.1	20.75	20.80	16.9	12,634	0.13%
2021/03/24	12	20.65	1	20.65	20.65	11	12,636	0.09%
2021/03/23	5	20.65	1	20.70	20.65	4	12,544	0.03%
2021/03/22	0	0.00	0.3	20.55	20.50	-0.3	12,598	0.00%
2021/03/19	18	20.44	0	0.00	20.40	18	12,656	0.14%
2021/03/18	8	20.64	2	20.70	20.65	6	12,355	0.05%
2021/03/17	5.6	20.66	3.3	20.70	20.60	2.3	12,356	0.02%
2021/03/16	1	20.60	26.7	20.70	20.70	-25.7	12,209	-0.21%
2021/03/15	5	20.60	22.1	20.60	20.55	-17.1	12,273	-0.14%
2021/03/12	5	20.50	3	20.50	20.50	2	12,466	0.02%
2021/03/11	3	20.47	12.8	20.42	20.40	-9.8	12,589	-0.08%
2021/03/10	11	20.40	0.1	20.50	20.40	10.9	12,472	0.09%
2021/03/09	1	20.40	5.2	20.30	20.30	-4.2	12,368	-0.03%
2021/03/08	2	20.25	7	20.22	20.10	-5	12,199	-0.04%
2021/03/05	1	19.95	9	20.12	20.15	-8	12,106	-0.07%
2021/03/04	7.2	20.09	0	0.00	20.10	7.2	12,547	0.06%
2021/03/03	0.1	20.25	2	20.18	20.20	-1.9	12,485	-0.02%
2021/03/02	1	20.10	0	0.00	20.00	1	12,297	0.01%
2021/02/26	9	20.04	0	0.00	19.95	9	12,211	0.07%
2021/02/25	2	20.40	0	0.00	20.45	2	11,683	0.02%
2021/02/24	7	20.20	20	20.30	20.15	-13	11,541	-0.11%
2021/02/23	2	20.13	1.4	20.13	20.20	0.6	11,452	0.01%
2021/02/22	1.5	19.98	9	20.06	19.95	-7.5	11,386	-0.07%
2021/02/19	1	19.80	0	0.00	19.95	1	11,449	0.01%
2021/02/18	2.2	19.88	0	0.00	19.85	2.2	11,462	0.02%
2021/02/17	5.5	19.74	2.2	19.80	19.80	3.3	11,535	0.03%
2021/02/05	17	19.60	0	0.00	19.60	17	11,326	0.15%
2021/02/04	1.4	19.53	0.2	19.65	19.50	1.2	11,358	0.01%
2021/02/03	11	19.45	25	19.51	19.60	-14	11,539	-0.12%
2021/02/02	18	19.41	0.2	19.65	19.40	17.8	11,626	0.15%
2021/02/01	4	19.35	0.4	19.48	19.35	3.6	11,555	0.03%
2021/01/29	22	19.36	0	0.00	19.15	22	11,539	0.19%
2021/01/28	21	19.47	0	0.00	19.50	21	11,250	0.19%
2021/01/27	6.1	19.57	0	0.00	19.55	6.1	11,053	0.06%
2021/01/26	2.4	19.57	6	19.58	19.55	-3.6	11,023	-0.03%
2021/01/25	1.1	19.60	0	0.00	19.65	1.1	10,955	0.01%
2021/01/22	13	19.54	25	19.60	19.50	-12	11,043	-0.11%
2021/01/21	8.2	19.64	2	19.85	19.60	6.2	10,912	0.06%
2021/01/20	38.2	19.71	12	19.76	19.55	26.2	10,781	0.24%
2021/01/19	4	19.91	1	19.95	19.90	3	10,397	0.03%
2021/01/18	8	19.93	0	0.00	19.90	8	10,271	0.08%
2021/01/15	1	20.10	2	20.10	20.10	-1	10,121	-0.01%
2021/01/14	1	20.15	0	0.00	20.20	1	10,013	0.01%
2021/01/13	33.2	20.15	6	20.17	20.15	27.2	9,929	0.27%
2021/01/12	4.2	20.22	5.3	20.24	20.10	-1.1	9,827	-0.01%
2021/01/11	26.3	20.30	0.1	20.40	20.40	26.2	9,800	0.27%
2021/01/08	0	0.00	10.9	20.12	20.35	-10.9	9,706	-0.11%
2021/01/07	11	20.15	1.2	20.19	20.15	9.8	9,590	0.10%
2021/01/06	23.2	20.10	0	0.00	20.15	23.2	9,551	0.24%
2021/01/05	1	20.14	0	0.00	20.30	1	9,442	0.01%
2021/01/04	7	20.14	2	20.25	20.15	5	9,438	0.05%
2020/12/31	0	0.00	1.7	20.25	20.35	-1.7	9,368	-0.02%
2020/12/30	0	0.00	6	20.30	20.35	-6	9,299	-0.06%
2020/12/29	1	20.00	1	20.00	20.00	0	9,108	0.00%
2020/12/28	1.5	19.95	0.1	19.95	19.95	1.4	9,072	0.02%
2020/12/25	0	0.00	2	19.98	19.95	-2	9,196	-0.02%
2020/12/23	0	0.00	5.5	19.90	19.80	-5.5	9,357	-0.06%
2020/12/22	19	19.89	0	0.00	19.85	19	9,467	0.20%
2020/12/21	18	19.95	2	19.90	19.95	16	9,846	0.16%
2020/12/18	2.3	19.88	0	0.00	19.85	2.3	9,952	0.02%
2020/12/17	0	0.00	0	20.00	19.95	0	10,047	0.00%
2020/12/16	15	19.95	10.9	20.06	20.05	4.1	10,101	0.04%
2020/12/15	13.1	19.80	0.5	19.95	19.85	12.6	10,076	0.12%
2020/12/14	11.2	19.95	0	0.00	19.90	11.2	10,054	0.11%
2020/12/11	5	20.00	7	19.96	20.00	-2	10,081	-0.02%
2020/12/10	1	19.75	2	19.85	19.85	-1	9,974	-0.01%
2020/12/09	20	19.75	165	19.85	19.75	-145	9,888	-1.47%	大賣/鉅額交易
2020/12/08	11	19.95	26.5	19.96	19.90	-15.5	9,642	-0.16%
2020/12/07	60.1	20.29	13	20.36	20.20	47.1	9,381	0.50%
2020/12/04	2	20.25	0	0.00	20.30	2	9,340	0.02%
2020/12/03	0.5	20.20	0	0.00	20.15	0.5	9,242	0.01%
2020/12/02	7.1	20.08	0	0.00	20.20	7.1	9,324	0.08%
2020/12/01	32	20.10	0	0.00	20.20	32	9,544	0.34%
2020/11/30	4	20.15	1.5	20.20	20.30	2.5	9,582	0.03%
2020/11/27	21	20.20	0	0.00	20.20	21	9,247	0.23%
2020/11/25	2	20.20	1	20.25	20.25	1	9,325	0.01%
2020/11/24	4	20.19	0.8	20.26	20.15	3.2	9,378	0.03%
2020/11/20	7	20.29	0	0.00	20.25	7	9,485	0.07%
2020/11/19	0	20.50	11.3	20.31	20.45	-11.3	9,484	-0.12%
2020/11/18	10	20.40	16	20.50	20.60	-6	9,437	-0.06%
2020/11/16	0	0.00	46.4	20.44	20.45	-46.4	9,674	-0.48%
2020/11/13	1	20.20	9	20.16	20.20	-8	9,642	-0.08%
2020/11/12	5	20.18	0	0.00	20.00	5	9,641	0.05%
2020/11/11	7	20.25	4	20.35	20.45	3	9,636	0.03%
2020/11/10	5	20.10	0	0.00	20.15	5	9,534	0.05%
2020/11/09	0	0.00	31	19.95	20.00	-31	9,549	-0.32%
2020/11/06	1	19.85	2	19.90	19.90	-1	10,358	-0.01%
2020/11/05	0	0.00	6	19.80	19.70	-6	10,863	-0.06%
2020/11/04	3	19.65	0	0.00	19.65	3	11,235	0.03%
2020/11/03	1	19.60	2	19.60	19.65	-1	11,493	-0.01%
2020/11/02	1	19.30	32	19.35	19.50	-31	11,711	-0.26%
2020/10/30	24.1	19.23	0	0.00	19.20	24.1	11,841	0.20%
2020/10/29	27	19.35	0	0.00	19.35	27	11,753	0.23%
2020/10/28	0.2	19.65	5	19.55	19.60	-4.8	11,843	-0.04%
2020/10/27	1	19.55	0.1	19.70	19.55	0.9	11,956	0.01%
2020/10/23	1	19.55	0.5	19.60	19.50	0.5	12,380	0.00%
2020/10/22	0	0.00	10	19.53	19.60	-10	12,570	-0.08%
2020/10/21	63	19.50	0	0.00	19.50	63	12,709	0.50%
2020/10/20	3	19.45	0	0.00	19.50	3	12,776	0.02%
2020/10/19	0.3	19.60	0	0.00	19.50	0.3	12,837	0.00%
2020/10/16	13	19.55	21	19.55	19.50	-8	12,878	-0.06%
2020/10/15	1	19.50	0	19.65	19.50	1	12,993	0.01%
2020/10/14	0.3	19.80	4	19.80	19.70	-3.7	12,954	-0.03%
2020/10/13	6	19.80	0	0.00	19.80	6	12,995	0.05%
2020/10/12	1	19.80	13.2	19.83	19.90	-12.2	13,087	-0.09%
2020/10/08	1	19.85	1	19.85	19.85	0	13,138	0.00%
2020/10/07	1	19.85	0	0.00	19.90	1	13,182	0.01%
2020/10/06	0.1	20.00	3	19.87	19.90	-2.9	13,360	-0.02%
2020/09/30	30.1	19.56	8.6	19.70	19.50	21.5	13,582	0.16%
2020/09/29	9	19.65	2	19.73	19.70	7	13,547	0.05%
2020/09/28	0	0.00	12.6	19.52	19.70	-12.6	13,613	-0.09%
2020/09/25	4	19.19	4	19.14	19.15	0	13,665	0.00%
2020/09/24	31.7	19.16	0	0.00	19.00	31.7	13,650	0.23%
2020/09/23	11.1	19.55	79	19.62	19.55	-67.9	13,307	-0.51%
2020/09/22	5	19.71	0	0.00	19.65	5	13,185	0.04%
2020/09/21	10.4	19.96	0	0.00	19.90	10.4	13,109	0.08%
2020/09/18	2.6	20.00	10	20.10	20.10	-7.4	13,156	-0.06%
2020/09/17	19.8	19.94	0	0.00	19.95	19.8	13,161	0.15%
2020/09/16	1	20.10	0.9	20.15	20.10	0.1	13,176	0.00%
2020/09/15	1	19.90	0	0.00	19.95	1	13,120	0.01%
2020/09/14	1	19.95	0	0.00	19.95	1	13,391	0.01%
2020/09/11	2	19.88	0	0.00	20.00	2	13,451	0.01%
2020/09/10	1	19.80	0	0.00	19.95	1	13,518	0.01%
2020/09/09	5	19.74	0.5	19.95	19.85	4.5	13,617	0.03%
2020/09/08	3	19.92	0	0.00	19.90	3	13,660	0.02%
2020/09/07	13	19.79	16	19.85	19.80	-3	13,895	-0.02%
2020/09/04	17.1	19.79	0	0.00	19.75	17.1	14,112	0.12%
2020/09/03	3.1	19.90	17	19.97	19.90	-13.9	13,987	-0.10%
2020/09/02	12	19.98	0	0.00	19.95	12	14,024	0.09%
2020/09/01	1.9	20.05	0	0.00	20.00	1.9	14,112	0.01%
2020/08/31	1	20.05	0	0.00	20.05	1	14,125	0.01%
2020/08/28	7	20.09	1	20.10	20.20	6	14,180	0.04%
2020/08/27	13	20.10	0	0.00	20.05	13	14,388	0.09%
2020/08/26	2	20.20	0	0.00	20.25	2	14,362	0.01%
2020/08/25	2	20.25	1	20.25	20.25	1	14,631	0.01%
2020/08/24	4	20.29	0.3	20.40	20.25	3.7	15,189	0.02%
2020/08/21	0	0.00	2.4	20.51	20.50	-2.4	15,297	-0.02%
2020/08/20	16.1	20.23	0	0.00	20.15	16.1	15,325	0.11%
2020/08/19	12.2	20.55	8	20.63	20.50	4.2	15,083	0.03%
2020/08/18	0	0.00	1	20.40	20.60	-1	15,064	-0.01%
2020/08/17	2	20.40	28	20.40	20.45	-26	15,187	-0.17%
2020/08/14	2	20.43	12	20.40	20.45	-10	15,226	-0.07%
2020/08/13	3.4	20.50	0	0.00	20.55	3.4	15,204	0.02%
2020/08/12	77	20.46	0	0.00	20.40	77	15,179	0.51%
2020/08/11	32	21.85	123.3	21.85	21.85	-91.3	14,395	-0.63%	大賣/
2020/08/10	0	0.00	16	21.81	21.90	-16	13,941	-0.11%
2020/08/07	1	21.70	11	21.65	21.65	-10	13,648	-0.07%
2020/08/06	32	21.59	11.2	21.55	21.60	20.8	13,459	0.15%
2020/08/05	1	21.45	4	21.44	21.40	-3	13,317	-0.02%
2020/08/03	8	21.24	0	0.00	21.20	8	13,360	0.06%
2020/07/31	0	0.00	3	21.47	21.40	-3	13,269	-0.02%
2020/07/30	6	21.33	1	21.45	21.50	5	13,291	0.04%
2020/07/29	50	21.35	1	21.25	21.35	49	13,196	0.37%
2020/07/28	0	0.00	12	21.01	21.20	-12	13,314	-0.09%
2020/07/27	3	21.03	2	21.00	20.95	1	13,443	0.01%
2020/07/23	0.1	21.25	3	21.18	21.25	-3	13,651	-0.02%
2020/07/22	3	21.25	5.1	21.25	21.30	-2.1	13,788	-0.02%
2020/07/21	4	21.25	0	0.00	21.25	4	13,922	0.03%
2020/07/20	1	21.25	1.9	21.30	21.25	-0.9	14,074	-0.01%
2020/07/17	2	21.28	5	21.28	21.30	-3	14,324	-0.02%
2020/07/16	0	0.00	16	21.27	21.25	-16	14,755	-0.11%
2020/07/15	0	0.00	4	21.15	21.20	-4	14,807	-0.03%
2020/07/14	2	21.10	0	0.00	21.10	2	14,992	0.01%
2020/07/13	0	0.00	1	21.15	21.20	-1	15,222	-0.01%
2020/07/10	10	21.07	5	21.03	21.10	5	15,445	0.03%
2020/07/09	25	21.10	11	21.15	21.15	14	15,658	0.09%
2020/07/08	3.6	21.19	2	21.15	21.15	1.6	15,732	0.01%
2020/07/07	2	21.10	80	21.10	21.15	-78	15,884	-0.49%
2020/07/06	16.9	21.18	6.5	21.16	21.15	10.4	16,003	0.06%
2020/07/03	31	20.98	0	0.00	21.00	31	16,161	0.19%
2020/07/02	26.3	20.89	1	20.90	20.95	25.3	16,347	0.15%
2020/07/01	12	20.87	1	20.80	20.85	11	16,609	0.07%
2020/06/30	11	20.78	2	20.70	20.75	9	16,804	0.05%
2020/06/29	9	20.66	0	0.00	20.65	9	17,040	0.05%
2020/06/24	3	20.88	0	0.00	20.80	3	17,244	0.02%
2020/06/23	0	0.00	3.1	20.75	20.80	-3.1	17,679	-0.02%
2020/06/22	7	20.70	0	0.00	20.75	7	17,939	0.04%
2020/06/19	6	20.74	0	0.00	20.70	6	18,589	0.03%
2020/06/18	2	20.70	0	0.00	20.75	2	18,970	0.01%
2020/06/17	19	20.79	0.7	20.90	20.85	18.3	19,718	0.09%
2020/06/16	0	0.00	36	20.93	20.90	-36	20,543	-0.18%
2020/06/15	11	20.67	0	0.00	20.60	11	21,657	0.05%
2020/06/12	4.9	20.65	0	0.00	20.75	4.9	22,198	0.02%
2020/06/11	14	21.01	0	0.00	20.90	14	22,958	0.06%
2020/06/10	18	21.21	2	21.23	21.25	16	23,323	0.07%
2020/06/09	23	21.23	6	21.20	21.25	17	24,268	0.07%
2020/06/08	27.2	21.18	48	21.17	21.30	-20.8	25,003	-0.08%
2020/06/05	3	21.15	6	21.17	21.25	-3	24,986	-0.01%
2020/06/04	10	21.20	5	21.22	21.25	5	25,398	0.02%
2020/06/03	2	21.18	51.6	21.15	21.10	-49.6	25,742	-0.19%
2020/06/02	25	20.88	0.3	20.95	20.95	24.7	25,631	0.10%
2020/06/01	5	20.77	11	20.70	20.70	-6	25,514	-0.02%
2020/05/29	11.5	20.30	0	0.00	20.40	11.5	25,279	0.05%
2020/05/28	14.2	20.24	3	20.30	20.25	11.2	24,804	0.05%
2020/05/27	7	20.23	0	0.00	20.25	7	25,053	0.03%
2020/05/26	0	0.00	7	20.21	20.15	-7	25,163	-0.03%
2020/05/25	3	19.92	0	0.00	20.00	3	25,240	0.01%
2020/05/22	10	19.99	2	20.00	20.00	8	25,300	0.03%
2020/05/21	12	20.07	0	0.00	20.15	12	25,334	0.05%
2020/05/20	5	20.08	0.3	20.10	20.05	4.7	25,337	0.02%
2020/05/19	5	20.10	0	0.00	20.10	5	25,416	0.02%
2020/05/18	1	19.95	0	0.00	19.95	1	25,421	0.00%
2020/05/15	2	20.05	2	20.00	19.95	0	25,381	0.00%
2020/05/14	1	20.00	17	20.06	20.05	-16	25,302	-0.06%
2020/05/13	3	20.08	1	20.10	20.05	2	25,216	0.01%
2020/05/12	5	20.10	15	20.00	20.00	-10	25,212	-0.04%
2020/05/11	0.3	20.25	24	20.20	20.10	-23.7	25,234	-0.09%
2020/05/08	2	19.85	7	19.95	19.85	-5	25,156	-0.02%
2020/05/07	3	19.70	0	0.00	19.80	3	25,153	0.01%
2020/05/06	24	19.74	0	0.00	19.70	24	25,249	0.10%
2020/05/05	11	19.70	10	19.80	19.75	1	25,265	0.00%
2020/05/04	12	19.72	0	0.00	19.65	12	25,342	0.05%
2020/04/30	7	20.11	0	0.00	20.10	7	25,228	0.03%
2020/04/29	6	19.99	23	19.95	20.00	-17	25,265	-0.07%
2020/04/28	3	19.63	2	19.80	19.80	1	25,298	0.00%
2020/04/27	0	0.00	16	19.55	19.50	-16	25,860	-0.06%
2020/04/24	7	19.09	0	0.00	19.00	7	25,809	0.03%
2020/04/23	66	19.09	0	0.00	19.05	66	25,658	0.26%
2020/04/22	2	19.05	0	0.00	19.10	2	25,393	0.01%
2020/04/21	23.2	19.38	20	19.30	19.20	3.2	25,221	0.01%
2020/04/20	6.5	19.79	16	19.79	19.85	-9.5	24,816	-0.04%
2020/04/17	11	20.08	24	20.06	19.90	-13	24,776	-0.05%
2020/04/16	9	19.84	5	19.80	19.85	4	24,497	0.02%
2020/04/15	54	19.99	4	20.00	20.05	50	24,252	0.21%
2020/04/14	4	19.48	70	19.53	19.65	-66	23,939	-0.28%
2020/04/13	20	19.08	0	0.00	19.05	20	23,578	0.08%
2020/04/10	8	19.14	6	19.06	19.15	2	23,446	0.01%
2020/04/09	4	18.71	3	18.80	18.75	1	23,220	0.00%
2020/04/08	4	18.55	0	0.00	18.50	4	22,998	0.02%
2020/04/07	2	18.40	0	0.00	18.50	2	22,712	0.01%
2020/04/06	1	18.05	0	0.00	18.30	1	22,477	0.00%
2020/04/01	16.4	18.23	0	0.00	18.10	16.4	22,150	0.07%
2020/03/31	2	18.23	0	0.00	18.35	2	21,918	0.01%
2020/03/30	6	18.35	1	18.25	18.20	5	21,535	0.02%
2020/03/27	5	18.55	16	18.52	18.40	-11	21,176	-0.05%
2020/03/26	12	18.05	13	18.22	18.15	-1	20,639	0.00%
2020/03/25	106	18.15	29	18.27	18.15	77	20,485	0.38%	大買/
2020/03/24	17.2	17.59	11	17.43	17.40	6.2	19,844	0.03%
2020/03/23	37	16.45	8	16.70	16.50	29	19,386	0.15%
2020/03/20	4	17.15	15	17.18	17.40	-11	18,736	-0.06%
2020/03/19	46	16.06	64.5	16.16	16.05	-18.5	17,913	-0.10%
2020/03/18	22	17.17	50.4	17.20	17.10	-28.4	16,928	-0.17%
2020/03/17	38.2	17.40	30	17.47	17.35	8.2	16,316	0.05%
2020/03/16	44	18.44	44	18.53	18.15	0	15,366	0.00%
2020/03/13	53.2	18.34	30	18.43	18.95	23.2	14,721	0.16%
2020/03/12	77.5	19.71	10	19.65	19.60	67.5	13,646	0.49%
2020/03/11	6	20.32	0	0.00	20.30	6	12,814	0.05%
2020/03/10	55	20.09	151	20.02	20.30	-96	12,645	-0.76%	大賣/
2020/03/09	39.5	20.46	55.1	20.40	20.35	-15.6	12,210	-0.13%
2020/03/06	20.1	20.74	1	20.75	20.70	19.1	11,700	0.16%
2020/03/03	3	20.73	4	20.80	20.70	-1	11,468	-0.01%
2020/03/02	20.3	20.60	0	0.00	20.60	20.3	11,319	0.18%
2020/02/27	11	20.81	23	20.95	20.95	-12	11,642	-0.10%
2020/02/26	14	20.90	26	20.90	20.85	-12	11,439	-0.10%
2020/02/25	26	20.93	5	20.95	20.95	21	11,264	0.19%
2020/02/24	1	21.05	12	21.15	21.05	-11	11,187	-0.10%
2020/02/21	1.5	21.28	20	21.40	21.25	-18.5	11,015	-0.17%
2020/02/20	2	21.55	15	21.51	21.40	-13	10,905	-0.12%
2020/02/19	0	0.00	12	21.40	21.50	-12	10,769	-0.11%
2020/02/18	1	21.25	0	0.00	21.35	1	10,726	0.01%
2020/02/13	1	21.15	22	21.24	21.25	-21	10,722	-0.20%
2020/02/12	3	21.22	0	0.00	21.15	3	10,772	0.03%
2020/02/11	10	21.20	0	0.00	21.25	10	10,662	0.09%
2020/02/10	5.5	21.11	130	21.02	21.20	-124.5	10,596	-1.17%	大賣/鉅額交易
2020/02/07	7	21.08	25	21.15	21.20	-18	10,596	-0.17%
2020/02/06	0	0.00	1	21.00	21.20	-1	10,440	-0.01%
2020/02/05	12	20.82	2	20.90	21.00	10	10,327	0.10%
2020/02/04	1	20.75	9	20.87	20.85	-8	10,191	-0.08%
2020/02/03	25	20.51	0	0.00	20.70	25	10,148	0.25%
2020/01/31	69	20.83	0	0.00	20.80	69	9,884	0.70%
2020/01/30	28	20.75	23	20.76	20.60	5	9,584	0.05%
2020/01/20	1	21.45	2	21.45	21.50	-1	8,879	-0.01%
2020/01/17	1	21.20	65.6	21.21	21.25	-64.6	8,729	-0.74%
2020/01/16	5	21.10	0	0.00	21.15	5	8,717	0.06%
2020/01/15	0	0.00	5	21.10	21.15	-5	8,744	-0.06%
2020/01/14	25.2	21.03	20	21.03	21.05	5.2	8,643	0.06%
2020/01/13	0	0.00	3	20.95	21.00	-3	8,573	-0.03%
2020/01/09	4	20.79	0	0.00	20.75	4	8,699	0.05%
2020/01/08	6.2	20.68	0	0.00	20.65	6.2	8,700	0.07%
2020/01/07	5	20.75	3	20.80	20.75	2	8,605	0.02%
2020/01/06	5	20.81	6.1	20.75	20.75	-1.1	8,650	-0.01%
2020/01/03	1	20.80	10.6	20.85	20.90	-9.6	8,645	-0.11%
2020/01/02	4	20.80	0	0.00	20.85	4	8,632	0.05%
2019/12/31	162	20.85	0	0.00	20.75	162	8,612	1.88%	大買/鉅額交易
2019/12/30	5	20.80	1	20.95	20.80	4	8,606	0.05%
2019/12/27	10	20.95	0	0.00	20.90	10	8,621	0.12%
2019/12/25	0	0.00	2	20.85	20.90	-2	8,703	-0.02%
2019/12/24	8	20.94	3	20.90	20.85	5	8,737	0.06%
2019/12/23	11	20.88	0	0.00	20.95	11	8,790	0.13%
2019/12/20	8	20.89	10	20.85	20.80	-2	8,830	-0.02%
2019/12/19	20	20.98	0	0.00	20.85	20	8,682	0.23%
2019/12/18	10	20.80	8	20.97	21.00	2	8,649	0.02%
2019/12/17	1	20.70	2.4	20.84	20.85	-1.4	8,674	-0.02%
2019/12/16	3	20.70	0	0.00	20.70	3	8,517	0.04%
2019/12/13	15	20.72	11	20.73	20.75	4	8,560	0.05%
2019/12/12	6	20.80	10	20.80	20.75	-4	8,327	-0.05%
2019/12/11	15	20.70	0	0.00	20.70	15	8,314	0.18%
2019/12/10	5	20.72	0	0.00	20.70	5	8,363	0.06%
2019/12/09	10	20.68	22	20.70	20.80	-12	8,394	-0.14%
2019/12/06	7	20.69	0	0.00	20.65	7	8,455	0.08%
2019/12/05	8	20.66	30	20.75	20.65	-22	8,435	-0.26%
2019/12/03	14	20.70	0	0.00	20.75	14	8,379	0.17%
2019/12/02	2.1	20.78	0	0.00	20.75	2.1	8,401	0.02%
2019/11/29	7	20.81	0	0.00	20.75	7	8,407	0.08%
2019/11/28	5	20.95	0	0.00	20.90	5	8,359	0.06%
2019/11/27	2	20.95	20	21.00	21.00	-18	8,476	-0.21%
2019/11/26	3	20.85	0	0.00	20.95	3	8,534	0.04%
2019/11/25	1	20.75	2	20.80	20.75	-1	7,826	-0.01%
2019/11/22	6	20.75	0	20.80	20.75	6	8,023	0.07%
2019/11/21	12	20.75	0	0.00	20.75	12	8,069	0.15%
2019/11/20	1	20.90	0	0.00	20.95	1	8,002	0.01%
2019/11/18	3	20.78	6	20.90	20.95	-3	8,087	-0.04%
2019/11/15	2	20.73	0	0.00	20.75	2	8,099	0.02%
2019/11/14	7	20.71	0	0.00	20.70	7	8,101	0.09%
2019/11/13	15	20.85	0	0.00	20.85	15	8,288	0.18%
2019/11/12	15	20.92	27	20.95	21.00	-12	8,363	-0.14%
2019/11/11	35	20.86	0	0.00	21.00	35	8,892	0.39%
2019/11/08	39	20.99	10	21.05	21.10	29	9,138	0.32%
2019/11/07	19	21.00	0	0.00	21.05	19	9,413	0.20%
2019/11/06	0	0.00	17.4	21.07	21.10	-17.4	9,451	-0.18%
2019/11/05	10	20.94	78	21.05	21.05	-68	9,554	-0.71%
2019/11/04	1.1	20.95	7	21.00	21.00	-6	9,700	-0.06%
2019/11/01	10	20.85	0	0.00	20.95	10	9,851	0.10%
2019/10/31	1.9	20.95	12.1	20.95	20.95	-10.2	10,080	-0.10%
2019/10/30	0	0.00	7	20.79	20.90	-7	10,144	-0.07%
2019/10/29	6.1	20.75	0	0.00	20.80	6.1	10,272	0.06%
2019/10/28	0.2	20.80	0	0.00	20.80	0.2	10,315	0.00%
2019/10/25	0	0.00	1.1	20.70	20.75	-1.1	10,366	-0.01%
2019/10/24	0	0.00	6	20.55	20.70	-6	10,412	-0.06%
2019/10/23	1	20.50	0	0.00	20.55	1	10,453	0.01%
2019/10/22	4	20.70	2	20.70	20.70	2	10,481	0.02%
2019/10/21	8	20.55	0	0.00	20.65	8	10,460	0.08%
2019/10/18	4	20.49	17	20.65	20.65	-13	10,505	-0.12%
2019/10/17	2	20.48	6	20.60	20.50	-4	10,301	-0.04%
2019/10/16	4	20.51	0	0.00	20.55	4	10,304	0.04%
2019/10/15	20	20.45	3.5	20.47	20.50	16.5	10,299	0.16%
2019/10/14	30	20.45	0	0.00	20.55	30	10,337	0.29%
2019/10/09	4	20.33	0	0.00	20.30	4	10,267	0.04%
2019/10/08	0.2	20.50	0	0.00	20.40	0.2	10,224	0.00%
2019/10/04	1	20.40	0	0.00	20.45	1	10,251	0.01%
2019/10/03	5	20.42	0	0.00	20.40	5	10,249	0.05%
2019/10/02	3	20.60	0	0.00	20.65	3	10,183	0.03%
2019/10/01	0.1	20.70	1	20.75	20.65	-0.9	10,161	-0.01%
2019/09/27	1	20.50	8	20.50	20.50	-7	10,090	-0.07%
2019/09/26	11	20.55	0	0.00	20.50	11	10,110	0.11%
2019/09/25	2	20.53	0	0.00	20.65	2	10,119	0.02%
2019/09/24	6	20.65	0	0.00	20.70	6	10,143	0.06%
2019/09/23	4	20.78	1	20.75	20.70	3	10,123	0.03%
2019/09/20	0.6	20.90	2	20.80	20.80	-1.4	10,251	-0.01%
2019/09/19	1.9	20.85	0	20.90	20.80	1.9	10,047	0.02%
2019/09/18	2.2	20.78	5.7	20.77	20.85	-3.5	10,038	-0.03%
2019/09/17	0	0.00	0.2	20.80	20.70	-0.2	9,926	0.00%
2019/09/16	5	20.50	0	0.00	20.60	5	10,112	0.05%
2019/09/12	0.1	20.60	0	0.00	20.55	0.1	10,108	0.00%
2019/09/11	1	20.55	31	20.55	20.60	-30	10,267	-0.29%
2019/09/09	0	0.00	3	20.43	20.50	-3	10,234	-0.03%
2019/09/06	0	0.00	3	20.28	20.40	-3	10,298	-0.03%
2019/09/05	1.5	20.27	0	0.00	20.30	1.5	10,346	0.01%
2019/09/04	0.7	20.20	9	20.11	20.20	-8.3	10,457	-0.08%
2019/09/03	2.1	20.00	1	20.00	19.95	1.1	10,503	0.01%
2019/09/02	16	20.00	0	0.00	20.00	16	10,613	0.15%
2019/08/30	6.1	19.79	3.3	19.91	20.00	2.8	10,809	0.03%
2019/08/29	4.7	19.58	3	19.70	19.70	1.7	10,772	0.02%
2019/08/28	11	19.64	0	0.00	19.60	11	10,778	0.10%
2019/08/27	0	0.00	8	19.65	19.65	-8	10,840	-0.07%
2019/08/26	6.1	19.56	0	0.00	19.55	6.1	10,765	0.06%
2019/08/23	13.2	19.65	6	19.67	19.75	7.2	10,769	0.07%
2019/08/22	10	19.65	0	0.00	19.75	10	10,779	0.09%
2019/08/21	23	19.70	0	0.00	19.65	23	11,271	0.20%
2019/08/20	8	19.80	1	19.80	19.75	7	11,236	0.06%
2019/08/19	7	19.81	40	19.83	19.85	-33	11,255	-0.29%
2019/08/15	3.2	19.58	0	0.00	19.55	3.2	11,054	0.03%
2019/08/14	30	19.73	41	19.68	19.70	-11	11,117	-0.10%
2019/08/13	6	20.78	40	20.73	20.70	-34	10,754	-0.32%
2019/08/12	2	20.90	20	20.80	20.85	-18	10,530	-0.17%
2019/08/08	1	20.60	0	0.00	20.75	1	10,399	0.01%
2019/08/07	19	20.56	0	0.00	20.55	19	10,387	0.18%
2019/08/06	3	20.42	0	0.00	20.60	3	10,365	0.03%
2019/08/05	5	20.57	2	20.55	20.65	3	10,272	0.03%
2019/08/02	7	20.61	0	0.00	20.65	7	10,245	0.07%
2019/08/01	29	20.90	0	0.00	20.85	29	10,182	0.28%
2019/07/31	5.1	21.06	10.2	21.10	21.00	-5.1	10,046	-0.05%
2019/07/30	2	21.13	0	0.00	21.10	2	9,937	0.02%
2019/07/29	1	21.10	0	0.00	21.10	1	10,021	0.01%
2019/07/26	2	21.25	1	21.20	21.20	1	10,113	0.01%
2019/07/25	0	0.00	1	21.20	21.20	-1	10,162	-0.01%
2019/07/24	3	21.00	0	0.00	21.00	3	10,164	0.03%
2019/07/22	1	21.10	0	0.00	21.05	1	10,312	0.01%
2019/07/19	0	0.00	1	21.00	21.05	-1	10,297	-0.01%
2019/07/18	12.4	20.93	0	0.00	21.00	12.4	10,415	0.12%
2019/07/17	0	0.00	1	20.90	20.90	-1	10,468	-0.01%
2019/07/16	1	20.85	0	0.00	20.80	1	10,643	0.01%
2019/07/15	62	20.85	0	20.90	20.80	62	10,837	0.57%
2019/07/12	100	20.85	0	0.00	20.80	100	11,009	0.91%
2019/07/10	4	20.70	0	0.00	20.75	4	11,224	0.04%
2019/07/05	2	20.80	0.7	20.90	20.80	1.3	11,231	0.01%
2019/07/03	0	0.00	1	20.60	20.65	-1	11,336	-0.01%
2019/07/02	1	20.60	14	20.60	20.65	-13	11,359	-0.11%
2019/07/01	12	20.78	1.4	20.75	20.70	10.6	11,369	0.09%
2019/06/28	50	20.75	0	0.00	20.80	50	11,358	0.44%
2019/06/27	1	20.75	0	0.00	20.90	1	11,419	0.01%
2019/06/26	50	20.75	0	0.00	20.75	50	11,430	0.44%
2019/06/25	1	20.85	0	0.00	20.85	1	11,426	0.01%
2019/06/20	0	0.00	1	20.90	20.90	-1	11,293	-0.01%
2019/06/19	0	0.00	1	20.75	20.90	-1	11,262	-0.01%
2019/06/18	2	20.55	0	0.00	20.65	2	11,078	0.02%
2019/06/12	3	20.30	0	0.00	20.25	3	11,283	0.03%
2019/06/11	2	20.50	1	20.45	20.45	1	11,165	0.01%
2019/06/10	9	20.77	0.1	20.80	20.80	8.9	11,040	0.08%
2019/06/06	0	0.00	1	20.70	20.70	-1	10,950	-0.01%
2019/06/05	0	0.00	1	20.50	20.55	-1	10,820	-0.01%
2019/06/04	3.1	20.38	0	0.00	20.40	3.1	10,706	0.03%
2019/05/31	0	0.00	5.5	20.47	20.55	-5.5	10,606	-0.05%
2019/05/30	0.2	20.40	1	20.35	20.40	-0.9	10,475	-0.01%
2019/05/29	6.7	20.15	3	20.13	20.20	3.7	10,556	0.03%
2019/05/28	0	0.00	41	20.25	20.25	-41	10,673	-0.38%
2019/05/27	0	0.00	0.1	20.20	20.20	-0.1	10,256	0.00%
2019/05/24	0	0.00	1	20.00	20.00	-1	10,272	-0.01%
2019/05/23	3	19.97	11	19.95	19.95	-8	10,299	-0.08%
2019/05/22	4	19.99	1	20.05	20.05	3	10,269	0.03%
2019/05/21	0	0.00	1	20.10	20.15	-1	10,356	-0.01%
2019/05/20	12	19.78	2	19.78	19.75	10	10,170	0.10%
2019/05/17	12	19.70	11	19.70	19.65	1	10,021	0.01%
2019/05/16	7	19.75	0	0.00	19.70	7	9,990	0.07%
2019/05/15	0.5	20.05	1	19.95	19.90	-0.5	9,923	-0.01%
2019/05/14	4	19.88	2	19.75	19.85	2	10,004	0.02%
2019/05/13	6	19.96	40	19.95	19.95	-34	9,965	-0.34%
2019/05/10	5	20.02	11	20.10	20.00	-6	10,008	-0.06%
2019/05/09	22	20.01	0	0.00	19.95	22	9,957	0.22%
2019/05/08	17	20.07	0	0.00	20.25	17	9,835	0.17%
2019/05/07	27	20.20	1	20.25	20.25	26	9,755	0.27%
2019/05/06	8.1	20.21	1	20.20	20.20	7.1	9,774	0.07%
2019/05/03	0	0.00	0.8	20.45	20.45	-0.8	9,644	-0.01%
2019/05/02	1	20.40	0	0.00	20.50	1	9,555	0.01%
2019/04/29	1	20.45	2	20.48	20.50	-1	9,581	-0.01%
2019/04/26	2	20.23	0	0.00	20.35	2	9,666	0.02%
2019/04/25	2	20.35	10	20.40	20.35	-8	9,586	-0.08%
2019/04/24	30	20.30	4	20.41	20.50	26	9,579	0.27%
2019/04/23	1	20.05	1.1	20.12	20.30	-0.1	9,578	0.00%
2019/04/19	11	19.95	12	19.95	19.95	-1	9,514	-0.01%
2019/04/18	7.2	19.78	0	0.00	19.85	7.2	9,388	0.08%
2019/04/17	1.4	19.72	9	19.71	19.70	-7.6	9,448	-0.08%
2019/04/16	0.1	19.65	1	19.40	19.65	-0.9	9,362	-0.01%
2019/04/15	1.2	19.41	20	19.40	19.40	-18.8	9,334	-0.20%
2019/04/12	17	19.36	0	0.00	19.40	17	9,380	0.18%
2019/04/11	1	19.40	1	19.40	19.45	0	9,386	0.00%
2019/04/10	0	0.00	5	19.45	19.50	-5	9,410	-0.05%
2019/04/09	5.2	19.40	0	0.00	19.45	5.2	9,454	0.06%
2019/04/08	4	19.43	12	19.47	19.45	-8	9,461	-0.08%
2019/04/02	12	19.45	0	0.00	19.40	12	9,403	0.13%
2019/04/01	20	19.46	0	0.00	19.45	20	9,386	0.21%
2019/03/29	11	19.30	0	0.00	19.50	11	9,259	0.12%
2019/03/28	7	19.34	0	19.40	19.40	7	9,229	0.08%
2019/03/27	14	19.39	3	19.40	19.40	11	9,246	0.12%
2019/03/26	2	19.40	0	0.00	19.40	2	9,363	0.02%
2019/03/25	2	19.25	1.2	19.31	19.30	0.8	9,453	0.01%
2019/03/22	4	19.46	5	19.44	19.45	-1	9,443	-0.01%
2019/03/21	4	19.45	3	19.47	19.50	1	9,409	0.01%
2019/03/20	2	19.33	53.3	19.26	19.50	-51.3	9,341	-0.55%
2019/03/19	7	19.29	2	19.23	19.25	5	9,172	0.05%
2019/03/18	8	19.03	1	19.10	19.20	7	9,105	0.08%
2019/03/15	1	19.00	0	0.00	19.00	1	9,054	0.01%
2019/03/14	16	18.98	0	0.00	19.00	16	8,868	0.18%
2019/03/13	1	19.00	0	19.10	19.10	1	8,966	0.01%
2019/03/12	14.3	19.00	3	19.05	19.05	11.3	9,003	0.13%
2019/03/11	6.8	18.92	0	0.00	18.90	6.8	9,069	0.07%
2019/03/08	5	18.85	10	18.85	18.90	-5	9,046	-0.06%
2019/03/07	1	18.95	0	0.00	18.90	1	9,243	0.01%
2019/03/06	4	18.95	3.4	18.94	19.00	0.6	9,260	0.01%
2019/03/05	7	18.90	0	0.00	18.95	7	9,267	0.08%
2019/03/04	11	18.93	2	19.00	18.95	9	9,286	0.10%
2019/02/27	4	19.03	1	19.00	19.10	3	9,160	0.03%
2019/02/26	0	19.00	1.3	19.00	19.00	-1.3	9,034	-0.01%
2019/02/25	2	18.93	0	0.00	18.95	2	8,920	0.02%
2019/02/22	2	18.78	0	0.00	18.90	2	8,881	0.02%
2019/02/21	2.2	18.75	0	0.00	18.80	2.2	8,809	0.02%
2019/02/20	0	0.00	1	18.70	18.80	-1	8,809	-0.01%
2019/02/19	12	18.66	0	0.00	18.70	12	8,705	0.14%
2019/02/18	1	18.65	0	0.00	18.70	1	8,665	0.01%
2019/02/15	1	18.60	20	18.55	18.55	-19	8,647	-0.22%
2019/02/14	1	18.65	0	0.00	18.60	1	8,558	0.01%
2019/02/13	1.4	18.63	1.2	18.70	18.60	0.3	8,503	0.00%
2019/02/12	4	18.60	0	0.00	18.65	4	8,374	0.05%
2019/02/11	7	18.59	0.3	18.70	18.60	6.7	8,317	0.08%
2019/01/30	2	18.50	7.3	18.47	18.50	-5.3	8,268	-0.06%
2019/01/29	0	0.00	1	18.55	18.50	-1	8,143	-0.01%
2019/01/28	0	0.00	1	18.55	18.55	-1	8,098	-0.01%
2019/01/25	0	0.00	41	18.51	18.55	-41	8,067	-0.51%
2019/01/24	0	0.00	47	18.45	18.50	-47	7,950	-0.59%
2019/01/23	55	18.45	13	18.44	18.45	42	8,091	0.52%
2019/01/22	2	18.40	21	18.35	18.45	-19	8,137	-0.23%
2019/01/21	0	0.00	3	18.37	18.35	-3	8,106	-0.04%
2019/01/18	0	0.00	5	18.20	18.30	-5	8,145	-0.06%
2019/01/17	2	18.08	2	18.05	18.10	0	8,094	0.00%
2019/01/16	11	18.11	7	18.21	18.10	4	8,240	0.05%
2019/01/15	1	18.10	0	0.00	18.25	1	8,259	0.01%
2019/01/14	5.2	18.05	0	0.00	18.10	5.2	8,090	0.06%
2019/01/11	2	18.05	0	0.00	18.15	2	8,147	0.02%
2019/01/10	55	18.05	5	18.05	18.10	50	7,947	0.63%
2019/01/08	1	17.75	0	0.00	17.80	1	7,861	0.01%
2019/01/07	5	17.71	25	17.80	17.70	-20	8,033	-0.25%
2019/01/04	1	17.50	10	17.55	17.65	-9	8,202	-0.11%
2018/12/26	3	17.43	0	0.00	17.40	3	9,107	0.03%
2018/12/25	16.2	17.42	10	17.55	17.45	6.2	9,110	0.07%
2018/12/24	0	0.00	20	17.60	17.70	-20	9,143	-0.22%
2018/12/21	0	0.00	1	17.60	17.60	-1	9,242	-0.01%
2018/12/20	7	17.56	5	17.65	17.65	2	9,265	0.02%
2018/12/19	12	17.48	6	17.60	17.70	6	9,304	0.06%
2018/12/18	38.2	17.56	2.1	17.70	17.55	36.1	9,217	0.39%
2018/12/17	2	17.73	6	17.70	17.80	-4	9,352	-0.04%
2018/12/14	2	17.65	0	0.00	17.80	2	9,326	0.02%
2018/12/13	1	17.80	0	0.00	17.80	1	9,343	0.01%
2018/12/10	16	17.72	6	17.75	17.70	10	9,422	0.11%
2018/12/07	4	17.80	0	0.00	17.90	4	9,465	0.04%
2018/12/06	21	17.75	0	0.00	17.85	21	9,516	0.22%
2018/12/05	1	17.85	0	0.00	17.85	1	9,408	0.01%
2018/12/04	0.2	18.00	0	0.00	18.00	0.2	9,460	0.00%
2018/12/03	0.4	17.95	1	17.95	17.95	-0.6	9,459	-0.01%
2018/11/30	1	17.75	0	0.00	17.90	1	9,543	0.01%
2018/11/29	5	17.80	3	17.85	17.80	2	9,462	0.02%
2018/11/27	13	17.66	5	17.85	17.85	8	9,427	0.08%
2018/11/23	0.1	17.80	0	0.00	17.75	0.1	9,480	0.00%
2018/11/20	0	0.00	0.1	17.95	17.95	-0.1	9,600	0.00%
2018/11/19	0	0.00	1	17.95	18.00	-1	9,623	-0.01%
2018/11/15	4	17.75	0	0.00	17.85	4	9,802	0.04%
2018/11/14	5	17.60	23.9	17.73	17.85	-18.9	10,461	-0.18%
2018/11/13	2	17.48	2	17.60	17.60	0	11,085	0.00%
2018/11/12	25	17.74	0	0.00	17.75	25	11,303	0.22%
2018/11/09	14	17.76	0	0.00	17.90	14	11,496	0.12%
2018/11/08	11	17.90	0.2	18.00	18.00	10.8	11,682	0.09%
2018/11/07	12	17.75	11	17.67	17.85	1	11,759	0.01%
2018/11/06	1	17.60	4	17.55	17.60	-3	11,895	-0.03%
2018/11/02	6	17.35	0	0.00	17.50	6	12,033	0.05%
2018/11/01	0.2	17.45	0	0.00	17.30	0.2	12,122	0.00%
2018/10/31	0	0.00	2	17.35	17.40	-2	12,264	-0.02%
2018/10/30	0.2	17.25	0	0.00	17.25	0.2	12,247	0.00%
2018/10/29	2	17.00	0	0.00	17.10	2	12,231	0.02%
2018/10/26	0	0.00	30	17.13	17.10	-30	12,348	-0.24%
2018/10/25	2.4	17.09	0	0.00	17.10	2.4	12,348	0.02%
2018/10/24	6	17.12	2	17.30	17.30	4	12,417	0.03%
2018/10/23	2.2	17.33	0	0.00	17.30	2.2	12,455	0.02%
2018/10/22	3	17.47	0	0.00	17.50	3	12,493	0.02%
2018/10/19	5	17.35	0	0.00	17.45	5	12,631	0.04%
2018/10/18	6	17.39	0	0.00	17.45	6	12,707	0.05%
2018/10/17	1	17.35	0	17.50	17.40	1	12,729	0.01%
2018/10/16	39.2	17.40	40	17.35	17.45	-0.8	12,671	-0.01%
2018/10/15	11.3	17.45	0	0.00	17.40	11.3	12,580	0.09%
2018/10/12	4	17.50	0	0.00	17.65	4	12,390	0.03%
2018/10/11	42.4	17.64	0	0.00	17.50	42.4	12,301	0.34%
2018/10/09	1	18.15	0	0.00	18.10	1	11,670	0.01%
2018/10/08	6	18.08	0	0.00	18.05	6	11,671	0.05%
2018/10/05	23.9	18.11	30	18.10	18.15	-6.2	11,634	-0.05%
2018/10/04	3	18.30	2	18.30	18.25	1	11,540	0.01%
2018/10/03	1	18.45	0	0.00	18.45	1	11,417	0.01%
2018/10/02	2	18.45	2	18.45	18.45	0	11,434	0.00%
2018/10/01	0	0.00	52	18.62	18.65	-52	11,405	-0.46%
2018/09/28	0	0.00	0.3	18.65	18.60	-0.3	11,494	0.00%
2018/09/27	1	18.60	8	18.45	18.60	-7	11,461	-0.06%
2018/09/26	20	18.43	0	0.00	18.40	20	11,365	0.18%
2018/09/25	10	18.45	0.6	18.60	18.60	9.4	11,394	0.08%
2018/09/21	35.6	18.32	3.2	18.49	18.60	32.4	11,413	0.28%
2018/09/20	11	18.20	0	0.00	18.25	11	11,290	0.10%
2018/09/18	16	18.05	2	18.10	18.10	14	11,495	0.12%
2018/09/17	10	18.05	0	0.00	18.10	10	11,550	0.09%
2018/09/14	1	18.15	0	0.00	18.10	1	11,663	0.01%
2018/09/11	1	17.95	10	17.95	18.05	-9	11,943	-0.08%
2018/09/10	9.4	17.95	7	18.00	18.00	2.4	12,166	0.02%
2018/09/07	0.5	18.10	20	18.00	18.10	-19.5	12,444	-0.16%
2018/09/06	1	17.95	14	18.10	18.10	-13	12,489	-0.10%
2018/09/05	1	18.10	0	0.00	18.00	1	12,409	0.01%
2018/09/04	0	0.00	1.4	18.18	18.20	-1.4	12,399	-0.01%
2018/09/03	2	18.18	7	18.15	18.10	-5	12,478	-0.04%
2018/08/31	1	18.10	10	18.10	18.25	-9	12,548	-0.07%
2018/08/30	3	18.05	10	18.05	18.05	-7	12,570	-0.06%
2018/08/29	2	18.15	10	18.10	18.15	-8	12,723	-0.06%
2018/08/28	40.3	18.05	50	18.10	18.15	-9.7	12,847	-0.08%
2018/08/27	5	18.04	0	0.00	18.00	5	12,960	0.04%
2018/08/23	1	18.10	0	0.00	18.20	1	13,870	0.01%
2018/08/22	83	18.20	0	0.00	18.20	83	14,231	0.58%
2018/08/21	10	17.98	16.1	17.92	18.15	-6.1	14,218	-0.04%
2018/08/20	38	18.81	3	18.83	18.90	35	13,818	0.25%
2018/08/17	15	18.74	2	18.75	18.70	13	13,338	0.10%
2018/08/16	1	18.65	0	0.00	18.70	1	13,181	0.01%
2018/08/15	32	18.72	0	0.00	18.70	32	13,047	0.25%
2018/08/14	8	18.80	0	0.00	18.80	8	12,978	0.06%
2018/08/13	2	18.85	0	0.00	18.80	2	12,889	0.02%
2018/08/08	1	18.80	2	18.90	18.90	-1	12,761	-0.01%
2018/08/07	2.2	18.80	3	18.87	18.70	-0.8	12,891	-0.01%
2018/08/06	3	18.82	4	18.79	18.80	-1	12,814	-0.01%
2018/08/03	0	0.00	55	18.65	18.70	-55	12,776	-0.43%
2018/08/02	1	18.60	1	18.70	18.60	0	12,775	0.00%
2018/08/01	0	0.00	4	18.73	18.70	-4	12,639	-0.03%
2018/07/31	0	0.00	61.7	18.59	18.70	-61.7	12,524	-0.49%
2018/07/30	5	18.53	158.6	18.52	18.55	-153.6	12,369	-1.24%	大賣/鉅額交易
2018/07/27	3	18.38	8	18.40	18.45	-5	12,232	-0.04%
2018/07/26	2	18.30	104.4	18.25	18.30	-102.4	12,224	-0.84%	大賣/鉅額交易
2018/07/25	0	0.00	30	18.15	18.15	-30	12,365	-0.24%
2018/07/23	15	18.01	0	0.00	18.05	15	12,465	0.12%
2018/07/20	51	18.05	0	0.00	18.05	51	12,501	0.41%
2018/07/19	2	18.03	35	18.05	18.05	-33	12,493	-0.26%
2018/07/18	30	18.00	0	0.00	18.10	30	12,565	0.24%
2018/07/17	4	17.93	0	0.00	17.95	4	12,457	0.03%
2018/07/16	1	17.90	0	0.00	17.90	1	12,492	0.01%
2018/07/13	1	17.85	0	0.00	17.85	1	12,543	0.01%
2018/07/12	1	17.80	0	0.00	17.80	1	12,587	0.01%
2018/07/11	5	17.65	0	0.00	17.70	5	12,646	0.04%
2018/07/10	5	17.65	0	0.00	17.70	5	12,735	0.04%
2018/07/09	16	17.65	0	0.00	17.65	16	12,781	0.13%
2018/07/06	3.2	17.57	0	0.00	17.60	3.2	12,816	0.02%
2018/07/05	14	17.60	0	0.00	17.60	14	12,834	0.11%
2018/07/04	4	17.59	0	0.00	17.65	4	12,880	0.03%
2018/07/03	1	17.65	0	0.00	17.60	1	12,974	0.01%
2018/07/02	5	17.73	0	0.00	17.65	5	12,905	0.04%
2018/06/29	52	17.61	2.2	17.83	17.85	49.8	12,842	0.39%
2018/06/28	50	17.60	0	0.00	17.65	50	12,695	0.39%
2018/06/27	1.2	17.66	0	0.00	17.65	1.2	12,577	0.01%
2018/06/25	111	17.65	1	17.80	17.75	110	12,443	0.88%	大買/鉅額交易
2018/06/22	103	17.65	11	17.73	17.75	92	12,418	0.74%	大買/
2018/06/21	1	17.75	15	17.75	17.75	-14	12,280	-0.11%
2018/06/20	11	17.70	0	0.00	17.70	11	12,350	0.09%
2018/06/19	4.2	17.70	0	0.00	17.65	4.2	12,209	0.03%
2018/06/15	2	17.83	0.2	17.90	17.80	1.8	11,946	0.01%
2018/06/14	12	17.95	0	0.00	17.90	12	11,582	0.10%
2018/06/13	1	18.05	0	0.00	18.05	1	11,441	0.01%
2018/06/11	7	18.07	0	0.00	18.10	7	11,623	0.06%
2018/06/08	2	18.13	3	18.15	18.20	-1	11,562	-0.01%
2018/06/07	20	18.05	0	18.15	18.20	20	11,554	0.17%
2018/06/06	1	18.05	0	18.10	18.10	1	11,502	0.01%
2018/06/05	2	17.95	0	0.00	18.05	2	11,367	0.02%
2018/06/04	0	0.00	1	17.95	17.95	-1	11,201	-0.01%
2018/06/01	8	17.76	0	0.00	17.85	8	11,070	0.07%
2018/05/31	2.2	17.75	0	0.00	17.65	2.2	10,831	0.02%
2018/05/30	6	17.87	1	17.85	17.80	5	10,138	0.05%
2018/05/29	1	18.00	0	0.00	18.00	1	9,843	0.01%
2018/05/28	1	18.00	0	0.00	18.00	1	9,812	0.01%
2018/05/25	6	17.90	4	17.88	17.85	2	9,716	0.02%
2018/05/24	3	17.75	0	0.00	17.80	3	9,620	0.03%
2018/05/23	2	17.70	1	17.75	17.70	1	9,694	0.01%
2018/05/21	0	0.00	1	17.70	17.65	-1	9,712	-0.01%
2018/05/18	0	0.00	41.1	17.55	17.60	-41.1	9,787	-0.42%
2018/05/17	6	17.50	0	0.00	17.50	6	9,957	0.06%
2018/05/16	2	17.50	3	17.50	17.55	-1	10,173	-0.01%
2018/05/15	8	17.49	54	17.50	17.45	-46	10,512	-0.44%
2018/05/11	0	0.00	2	17.33	17.35	-2	11,012	-0.02%
2018/05/10	1	17.30	0	0.00	17.25	1	10,933	0.01%
2018/05/09	4	17.25	3.3	17.25	17.25	0.7	10,870	0.01%
2018/05/07	25	17.25	0	0.00	17.25	25	10,959	0.23%
2018/05/04	1	17.25	20	17.30	17.25	-19	10,948	-0.17%
2018/05/03	0	0.00	50	17.45	17.35	-50	10,899	-0.46%
2018/05/02	0	0.00	16	17.40	17.45	-16	10,904	-0.15%
2018/04/26	16	17.13	1	17.15	17.10	15	10,667	0.14%
2018/04/25	12	17.10	0	0.00	17.10	12	10,648	0.11%
2018/04/24	6	17.10	0	0.00	17.10	6	10,708	0.06%
2018/04/23	2	17.10	4	17.10	17.10	-2	10,738	-0.02%
2018/04/20	12	17.11	0	0.00	17.10	12	10,752	0.11%
2018/04/19	6	17.14	0	0.00	17.25	6	10,701	0.06%
2018/04/18	24	17.12	0	0.00	17.10	24	10,697	0.22%
2018/04/17	6	17.09	10	17.10	17.10	-4	10,784	-0.04%
2018/04/16	0	0.00	0	17.25	17.15	0	10,754	0.00%
2018/04/13	0	0.00	12.9	17.20	17.20	-12.9	10,841	-0.12%
2018/04/12	1	17.20	0	0.00	17.25	1	11,101	0.01%
2018/04/11	35	17.26	0	0.00	17.25	35	11,147	0.31%
2018/04/09	2	17.18	0	0.00	17.20	2	11,011	0.02%
2018/04/03	10	17.15	0	0.00	17.15	10	10,895	0.09%
2018/04/02	22.9	17.25	0	0.00	17.20	22.9	10,927	0.21%
2018/03/31	1	17.25	1	17.25	17.20	0	10,959	0.00%
2018/03/30	2	17.20	0	0.00	17.20	2	10,965	0.02%
2018/03/29	3	17.15	1	17.25	17.15	2	10,953	0.02%
2018/03/27	0	0.00	15	17.25	17.25	-15	10,897	-0.14%
2018/03/26	11	17.15	10	17.10	17.20	1	10,813	0.01%
2018/03/23	7	16.96	0	0.00	17.05	7	10,734	0.07%
2018/03/21	10	17.10	0	0.00	17.10	10	10,724	0.09%
2018/03/20	1	17.10	0	0.00	17.10	1	10,896	0.01%
2018/03/16	0.3	17.20	0	0.00	17.20	0.3	10,934	0.00%
2018/03/15	0	0.00	3	17.20	17.15	-3	10,666	-0.03%
2018/03/14	0	0.00	1	17.20	17.15	-1	10,670	-0.01%
2018/03/13	1.2	17.20	1.3	17.20	17.20	-0.2	10,697	0.00%
2018/03/12	0	0.00	21	17.05	17.15	-21	10,692	-0.20%
2018/03/08	0	0.00	1	16.90	16.90	-1	10,759	-0.01%
2018/03/05	8	16.76	0	0.00	16.70	8	11,345	0.07%
2018/03/02	1	16.80	1	16.85	16.85	0	11,295	0.00%
2018/03/01	13	16.86	0	0.00	16.90	13	11,226	0.12%
2018/02/27	12.2	17.06	3	17.07	17.00	9.2	11,139	0.08%
2018/02/26	8	17.06	29	17.14	17.05	-21	11,005	-0.19%
2018/02/23	4	17.00	4.1	17.04	17.05	-0.1	10,990	0.00%
2018/02/21	15	16.65	0	0.00	16.65	15	11,304	0.13%
2018/02/12	7	16.54	32	16.60	16.50	-25	11,125	-0.22%
2018/02/09	9	16.46	1	16.30	16.40	8	10,999	0.07%
2018/02/08	6	16.50	0	0.00	16.50	6	10,777	0.06%
2018/02/07	8	16.73	33	16.75	16.60	-25	10,524	-0.24%
2018/02/06	28.2	16.53	17	16.40	16.50	11.2	10,135	0.11%
2018/02/05	3	17.07	175.3	17.05	17.05	-172.3	9,455	-1.82%	大賣/鉅額交易
2018/02/02	1	17.25	0	0.00	17.30	1	9,465	0.01%
2018/02/01	2	17.25	0	0.00	17.25	2	9,501	0.02%
2018/01/31	2	17.05	0.1	17.25	17.35	1.9	9,555	0.02%
2018/01/30	4.2	17.25	13	17.30	17.15	-8.9	9,536	-0.09%
2018/01/29	0	0.00	7	17.31	17.30	-7	9,468	-0.07%
2018/01/25	2	17.40	0	0.00	17.40	2	9,417	0.02%
2018/01/24	0	0.00	1.3	17.25	17.25	-1.3	9,306	-0.01%
2018/01/22	11	17.25	10	17.35	17.35	1	9,168	0.01%
2018/01/19	2	17.33	0	0.00	17.40	2	9,144	0.02%
2018/01/18	0	0.00	5	17.40	17.40	-5	9,171	-0.05%
2018/01/17	1	17.30	0	0.00	17.35	1	9,179	0.01%
2018/01/16	1	17.30	9	17.31	17.35	-8	9,128	-0.09%
2018/01/15	14	17.31	1	17.30	17.35	13	9,075	0.14%
2018/01/12	1	17.15	2	17.25	17.30	-1	9,200	-0.01%
2018/01/11	1	17.20	0	0.00	17.20	1	9,126	0.01%
2018/01/09	2	17.35	3	17.35	17.35	-1	9,234	-0.01%
2018/01/08	0	0.00	14	17.25	17.30	-14	9,209	-0.15%
2018/01/05	0	0.00	5	16.81	16.90	-5	9,020	-0.06%
2018/01/04	5	16.75	20	16.80	16.80	-15	9,104	-0.16%
2018/01/03	2	16.75	0	0.00	16.75	2	9,229	0.02%
2018/01/02	1	16.60	0	0.00	16.65	1	9,245	0.01%