第一金 (2892)-富邦-北港券商分點個股進出

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
27.75
漲跌
▲0.45
漲幅
+1.65%
成交量
17,617張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/12/03	1	27.55	0	0.00	27.75	1	18,884	0.01%
2024/11/29	0.4	27.30	2.5	27.30	27.20	-2.2	18,586	-0.01%
2024/11/28	8	27.43	0	0.00	27.45	8	18,591	0.04%
2024/11/25	1	27.60	2.2	27.58	27.85	-1.2	18,333	-0.01%
2024/11/22	0	0.00	12	27.64	27.65	-12	17,750	-0.07%
2024/11/21	2	27.40	0	0.00	27.60	2	17,667	0.01%
2024/11/20	0	0.00	12	27.73	27.60	-12	17,502	-0.07%
2024/11/19	0	0.00	25.3	27.78	27.95	-25.3	17,178	-0.15%
2024/11/18	0	0.00	44	27.53	27.65	-44	16,318	-0.27%
2024/11/15	40	27.30	62.1	27.08	27.30	-22.1	15,690	-0.14%
2024/11/14	31.3	26.33	0	0.00	26.20	31.3	15,041	0.21%
2024/11/13	11.1	26.50	0	0.00	26.60	11.1	14,887	0.07%
2024/11/12	3.5	26.56	21	26.55	26.50	-17.5	14,595	-0.12%
2024/11/11	11.2	26.80	1	26.80	26.75	10.2	14,234	0.07%
2024/11/08	10	26.85	10	26.85	26.80	0	14,328	0.00%
2024/11/07	17	26.81	0	0.00	26.80	17	14,622	0.12%
2024/11/06	1	26.95	0.1	27.00	26.90	0.9	15,006	0.01%
2024/11/05	10	27.03	0	0.00	27.10	10	15,478	0.06%
2024/11/04	5	26.95	20	27.00	27.10	-15	15,955	-0.09%
2024/11/01	0.8	26.92	0	0.00	27.00	0.8	16,582	0.00%
2024/10/30	8	27.01	0	0.00	27.15	8	16,516	0.05%
2024/10/29	0	27.05	0	0.00	27.10	0	16,598	0.00%
2024/10/28	0	27.25	0	0.00	27.35	0	16,654	0.00%
2024/10/25	2	27.25	0	0.00	27.35	2	16,774	0.01%
2024/10/24	10.1	27.10	1	27.15	27.25	9.1	17,001	0.05%
2024/10/23	30.1	27.17	0	0.00	27.15	30.1	17,176	0.18%
2024/10/22	0	0.00	1	27.40	27.50	-1	17,223	-0.01%
2024/10/21	2	27.45	2	27.40	27.25	0	17,241	0.00%
2024/10/18	2.2	27.50	3.3	27.53	27.60	-1.1	17,317	-0.01%
2024/10/17	0.1	27.10	0	0.00	27.15	0.1	17,415	0.00%
2024/10/16	20.7	27.04	0	0.00	27.05	20.7	17,461	0.12%
2024/10/15	0	0.00	1	27.20	27.35	-1	17,420	-0.01%
2024/10/14	0	0.00	69.2	26.94	26.90	-69.2	17,329	-0.40%
2024/10/11	0.1	27.00	0	0.00	26.85	0.1	17,427	0.00%
2024/10/09	1	26.80	0	0.00	26.80	1	17,567	0.01%
2024/10/08	12.3	26.90	0	0.00	26.95	12.3	17,498	0.07%
2024/10/07	3	27.08	0	0.00	27.05	3	17,399	0.02%
2024/10/04	0	27.25	0	0.00	27.20	0	17,263	0.00%
2024/10/01	0	27.35	0	0.00	27.25	0	17,047	0.00%
2024/09/30	1	27.50	0	0.00	27.40	1	17,127	0.01%
2024/09/27	0	0.00	5	27.73	27.80	-5	17,158	-0.03%
2024/09/26	1	27.80	0	0.00	27.80	1	17,137	0.01%
2024/09/25	1	27.65	1	27.65	27.70	0	17,052	0.00%
2024/09/24	2	27.35	3.4	27.40	27.55	-1.4	17,032	-0.01%
2024/09/23	0	0.00	7.1	27.31	27.35	-7.1	17,044	-0.04%
2024/09/20	0.8	27.40	20.4	27.35	27.30	-19.7	17,054	-0.12%
2024/09/18	0.8	27.32	0.1	27.25	27.15	0.7	16,790	0.00%
2024/09/16	1	27.25	2	27.20	27.35	-1	17,042	-0.01%
2024/09/12	0	0.00	14	27.39	27.40	-14	17,232	-0.08%
2024/09/11	0.5	27.21	0	0.00	27.00	0.5	17,138	0.00%
2024/09/10	0.2	27.30	62	27.10	27.30	-61.8	17,075	-0.36%
2024/09/09	0.2	27.05	1	26.85	26.95	-0.8	16,874	0.00%
2024/09/05	1	26.80	0	0.00	26.85	1	16,817	0.01%
2024/09/04	2.4	26.69	0	0.00	26.70	2.4	16,875	0.01%
2024/09/03	2.2	27.06	0	0.00	26.95	2.2	16,686	0.01%
2024/08/30	0.7	27.25	0	0.00	27.25	0.7	16,856	0.00%
2024/08/29	2	27.10	0	0.00	27.05	2	16,741	0.01%
2024/08/28	3.5	27.24	0	0.00	27.20	3.5	16,786	0.02%
2024/08/27	21.1	27.20	0	0.00	27.15	21.1	17,616	0.12%
2024/08/26	0	0.00	15.1	27.42	27.45	-15.1	17,847	-0.08%
2024/08/23	3	27.23	0	0.00	27.10	3	18,180	0.02%
2024/08/22	0	0.00	2.1	27.15	27.25	-2.1	18,239	-0.01%
2024/08/21	3	27.05	0	0.00	27.20	3	18,507	0.02%
2024/08/20	1	27.05	0.1	27.05	27.15	0.9	18,753	0.00%
2024/08/16	0	27.05	2	27.06	26.85	-2	19,506	-0.01%
2024/08/15	30	26.69	0	0.00	26.55	30	19,929	0.15%
2024/08/14	10	27.00	0	0.00	27.00	10	20,630	0.05%
2024/08/13	1	26.80	0	0.00	26.80	1	21,049	0.00%
2024/08/12	1.1	27.12	0	0.00	27.00	1.1	21,062	0.01%
2024/08/09	2	26.80	0	0.00	26.85	2	21,000	0.01%
2024/08/08	43.1	26.48	0	0.00	26.40	43.1	20,644	0.21%
2024/08/07	0.4	28.40	25	28.37	28.25	-24.6	20,144	-0.12%
2024/08/06	20.1	28.20	10	28.55	28.20	10.1	19,803	0.05%
2024/08/05	11	28.08	0	0.00	28.05	11	19,387	0.06%
2024/08/02	0	0.00	1	29.05	29.10	-1	18,926	-0.01%
2024/08/01	40	29.43	7	29.39	29.45	33	18,749	0.18%
2024/07/31	1	29.40	10	29.45	29.35	-9	18,893	-0.05%
2024/07/30	0	0.00	18.2	29.22	29.35	-18.2	18,731	-0.10%
2024/07/29	0	0.00	32	29.45	29.50	-32	18,681	-0.17%
2024/07/26	0	0.00	7.1	29.15	29.30	-7.1	18,481	-0.04%
2024/07/22	7	28.86	31	28.90	29.00	-24	18,451	-0.13%
2024/07/19	0	0.00	13	29.03	29.15	-13	18,409	-0.07%
2024/07/18	0.9	29.25	21	29.28	29.40	-20.1	18,229	-0.11%
2024/07/17	0.1	28.95	0	0.00	29.00	0.1	17,927	0.00%
2024/07/16	2.2	29.00	5	29.00	29.00	-2.8	17,916	-0.02%
2024/07/15	0	0.00	1	28.85	29.00	-1	18,134	-0.01%
2024/07/12	10	28.83	0	0.00	28.90	10	18,097	0.06%
2024/07/11	0	0.00	2	28.80	28.85	-2	18,034	-0.01%
2024/07/04	0	0.00	10	28.50	28.60	-10	18,172	-0.06%
2024/07/03	0	0.00	20	28.45	28.45	-20	18,068	-0.11%
2024/07/02	2	27.98	0	28.00	28.00	2	17,911	0.01%
2024/06/28	1	28.00	5.6	28.00	28.10	-4.6	18,137	-0.03%
2024/06/26	0	0.00	35	28.00	28.00	-35	18,086	-0.19%
2024/06/25	2	28.15	0	0.00	28.20	2	18,086	0.01%
2024/06/18	0.7	28.05	0	0.00	28.10	0.7	17,832	0.00%
2024/06/17	0.3	28.00	0.5	27.95	27.95	-0.2	17,950	0.00%
2024/06/12	0.1	27.80	0	0.00	27.70	0.1	18,487	0.00%
2024/06/11	20	27.65	10	27.90	27.80	10	18,774	0.05%
2024/06/07	0	0.00	3	27.77	27.80	-3	18,801	-0.02%
2024/06/06	1	27.60	0	0.00	27.50	1	18,763	0.01%
2024/06/05	0.1	27.55	1	27.60	27.45	-0.9	18,680	0.00%
2024/06/04	3.1	27.52	0.2	27.40	27.45	2.9	18,695	0.02%
2024/06/03	5.1	27.55	0	0.00	27.55	5.1	18,652	0.03%
2024/05/31	1	27.55	0	0.00	27.50	1	18,618	0.01%
2024/05/30	30.5	27.38	0	0.00	27.30	30.5	17,908	0.17%
2024/05/29	23	27.89	0	0.00	27.60	23	17,838	0.13%
2024/05/28	2	28.13	1.1	28.30	28.05	0.9	17,463	0.01%
2024/05/27	0	0.00	2.1	28.15	28.30	-2.1	17,715	-0.01%
2024/05/24	11	28.29	0	0.00	28.20	11	17,476	0.06%
2024/05/23	10	28.15	1	28.20	28.95	9	17,302	0.05%
2024/05/22	11.1	28.31	17	28.41	28.50	-5.9	16,734	-0.04%
2024/05/21	10	28.20	0	0.00	28.35	10	16,388	0.06%
2024/05/20	5	28.20	55.1	28.78	28.90	-50.1	15,840	-0.32%
2024/05/17	20	27.70	25.1	27.95	28.05	-5.1	14,951	-0.03%
2024/05/16	0	0.00	5	27.77	27.75	-5	14,519	-0.03%
2024/05/15	11	27.60	13.2	27.78	27.60	-2.2	14,407	-0.01%
2024/05/14	28	27.44	0	0.00	27.40	28	14,495	0.19%
2024/05/13	26	27.74	0	0.00	27.80	26	14,403	0.18%
2024/05/10	36	27.89	20	27.90	27.90	16	14,308	0.11%
2024/05/09	15	27.85	50	27.90	27.75	-35	14,213	-0.25%
2024/05/08	3	27.80	20	27.90	28.00	-17	14,187	-0.12%
2024/05/07	20	27.78	10	27.85	27.80	10	14,080	0.07%
2024/05/06	53	27.84	5.9	27.77	27.90	47.1	14,004	0.34%
2024/05/03	1	27.50	0	0.00	27.40	1	13,683	0.01%
2024/05/02	10	27.50	2	27.50	27.35	8	13,648	0.06%
2024/04/30	20	27.41	0	0.00	27.35	20	13,538	0.15%
2024/04/29	0	0.00	20	27.43	27.50	-20	13,486	-0.15%
2024/04/26	32	26.97	0	0.00	26.95	32	13,225	0.24%
2024/04/25	47	26.95	0	0.00	26.90	47	13,260	0.35%
2024/04/24	15	27.15	0	0.00	27.20	15	13,199	0.11%
2024/04/23	16.2	27.00	0	0.00	27.15	16.2	13,552	0.12%
2024/04/22	15	27.05	6	27.11	27.10	9	13,709	0.07%
2024/04/19	8.2	26.68	1	26.70	26.65	7.2	13,683	0.05%
2024/04/18	1	26.90	0	0.00	26.90	1	13,366	0.01%
2024/04/17	0.1	26.95	0	0.00	26.90	0.1	13,304	0.00%
2024/04/16	1	26.75	0	0.00	26.75	1	13,255	0.01%
2024/04/15	1	27.25	0	0.00	27.20	1	12,912	0.01%
2024/04/12	15.2	27.25	4	27.33	27.35	11.2	12,922	0.09%
2024/04/11	10	27.40	0	0.00	27.45	10	12,870	0.08%
2024/04/10	4	27.55	0	0.00	27.50	4	12,862	0.03%
2024/04/09	1	27.50	0	0.00	27.55	1	12,897	0.01%
2024/04/08	0	0.00	0.2	27.45	27.45	-0.2	12,933	0.00%
2024/04/03	7	27.35	0	0.00	27.15	7	12,931	0.05%
2024/03/29	0	0.00	10	27.75	27.70	-10	12,727	-0.08%
2024/03/28	9	27.58	0	0.00	27.60	9	12,575	0.07%
2024/03/27	0	0.00	23	27.75	27.70	-23	12,472	-0.18%
2024/03/26	0	0.00	24	27.77	27.80	-24	12,502	-0.19%
2024/03/21	0	0.00	1	27.50	27.55	-1	12,499	-0.01%
2024/03/19	0	0.00	23	27.40	27.35	-23	12,480	-0.18%
2024/03/15	0.4	27.50	0	0.00	27.60	0.4	12,363	0.00%
2024/03/14	14	27.55	0	0.00	27.65	14	11,837	0.12%
2024/03/13	20	27.20	1	27.20	27.25	19	11,503	0.17%
2024/03/12	5	27.00	0	0.00	27.05	5	11,330	0.04%
2024/03/11	1.1	27.10	0.1	27.10	27.05	1	11,319	0.01%
2024/03/08	1	27.20	0	0.00	27.10	1	11,310	0.01%
2024/03/07	10.2	27.00	5.3	27.00	27.00	4.9	11,333	0.04%
2024/03/06	0	27.10	0	0.00	27.10	0	11,411	0.00%
2024/03/05	17	26.91	0	0.00	26.90	17	11,789	0.14%
2024/03/04	1	26.85	0	0.00	26.95	1	11,792	0.01%
2024/03/01	8	27.06	0	0.00	27.05	8	11,812	0.07%
2024/02/29	5	26.95	1.1	27.07	27.10	3.9	11,947	0.03%
2024/02/26	0	27.05	0	0.00	26.90	0	11,702	0.00%
2024/02/23	0	27.20	4.1	27.15	27.15	-4.1	11,600	-0.04%
2024/02/22	0.1	27.20	0.1	27.25	27.25	0	11,877	0.00%
2024/02/21	0.1	27.25	0	0.00	27.20	0.1	11,862	0.00%
2024/02/20	0	0.00	54.6	27.30	27.40	-54.6	11,915	-0.46%
2024/02/19	0.2	27.20	2	27.15	27.20	-1.8	12,068	-0.01%
2024/02/16	0.1	26.90	0	0.00	26.85	0.1	12,124	0.00%
2024/02/15	1	26.70	0.1	26.90	26.75	0.9	12,089	0.01%
2024/02/05	1	26.70	2	26.95	26.80	-1	11,901	-0.01%
2024/02/02	1.4	27.00	0	0.00	27.00	1.4	11,830	0.01%
2024/01/30	24.1	26.57	0	0.00	26.50	24.1	11,655	0.21%
2024/01/29	5	26.85	62	26.80	26.80	-57	11,718	-0.49%
2024/01/23	2.1	26.50	0	0.00	26.50	2.1	11,731	0.02%
2024/01/22	1.1	26.46	0	0.00	26.40	1.1	11,756	0.01%
2024/01/18	4.2	26.25	0	0.00	26.20	4.2	11,764	0.04%
2024/01/17	19.1	26.25	0	0.00	26.10	19.1	11,754	0.16%
2024/01/16	52.6	26.61	0	0.00	26.50	52.6	11,459	0.46%
2024/01/15	15	26.85	0	0.00	26.80	15	11,258	0.13%
2024/01/12	0.1	27.04	0	0.00	26.90	0.1	11,395	0.00%
2024/01/10	12	27.03	0	0.00	26.90	12	11,439	0.10%
2024/01/09	0.2	27.15	0	0.00	27.05	0.2	11,468	0.00%
2024/01/05	0.1	27.20	0	0.00	27.00	0.1	11,476	0.00%
2024/01/04	2.1	27.05	1	26.95	27.00	1.1	11,549	0.01%
2024/01/03	4	26.93	0	0.00	27.00	4	11,752	0.03%
2024/01/02	1	27.30	0	0.00	27.25	1	11,700	0.01%
2023/12/29	1	27.35	0	0.00	27.40	1	11,710	0.01%
2023/12/28	2.4	27.23	0	0.00	27.45	2.4	11,986	0.02%
2023/12/27	1	27.10	1	27.10	27.20	0	11,954	0.00%
2023/12/26	1	27.00	0	0.00	27.00	1	11,949	0.01%
2023/12/22	2.7	26.78	0	26.90	26.75	2.7	12,098	0.02%
2023/12/21	1.1	26.85	0	0.00	26.80	1.1	12,206	0.01%
2023/12/20	10.1	26.88	1	27.20	26.90	9.1	12,190	0.07%
2023/12/19	5	27.25	1	27.30	27.20	4	12,031	0.03%
2023/12/15	0.2	27.50	2	27.50	27.35	-1.8	12,182	-0.01%
2023/12/14	1	27.40	61	27.65	27.60	-60	11,961	-0.50%
2023/12/13	4	27.33	24	27.35	27.40	-20	11,858	-0.17%
2023/12/12	3	27.45	1	27.50	27.50	2	12,137	0.02%
2023/12/11	15	27.49	1	27.50	27.55	14	12,210	0.11%
2023/12/08	1	27.55	16.5	27.45	27.60	-15.5	12,224	-0.13%
2023/12/07	5.9	27.46	0	0.00	27.45	5.9	12,328	0.05%
2023/12/06	0	0.00	5.2	27.50	27.60	-5.2	12,344	-0.04%
2023/12/05	0	27.40	0	0.00	27.35	0	12,239	0.00%
2023/12/04	0.2	27.35	0	0.00	27.35	0.2	12,220	0.00%
2023/12/01	4	27.43	0	27.50	27.35	4	12,174	0.03%
2023/11/30	0.1	27.60	0	0.00	27.70	0.1	12,014	0.00%
2023/11/29	3.2	27.60	3.7	27.76	27.50	-0.5	11,585	0.00%
2023/11/28	0.2	27.60	1	27.70	27.60	-0.8	11,458	-0.01%
2023/11/27	1.7	27.65	14.4	27.74	27.45	-12.8	11,698	-0.11%
2023/11/24	3	27.72	6	27.64	27.65	-3	11,623	-0.03%
2023/11/22	10	27.84	0	27.75	27.70	10	11,480	0.09%
2023/11/21	0	0.00	20.2	27.80	27.85	-20.2	11,594	-0.17%
2023/11/17	0	0.00	1	27.45	27.55	-1	11,503	-0.01%
2023/11/16	0	0.00	5	27.42	27.50	-5	11,395	-0.04%
2023/11/14	0	0.00	0.1	26.90	26.95	-0.1	11,277	0.00%
2023/11/13	0	0.00	5	26.85	26.90	-5	11,486	-0.04%
2023/11/10	0	0.00	3	26.90	26.85	-3	11,695	-0.03%
2023/11/09	0.8	26.80	0	0.00	26.80	0.8	11,906	0.01%
2023/11/08	1	26.80	0	0.00	26.85	1	12,160	0.01%
2023/11/07	0	26.85	1	26.85	26.85	-1	12,848	-0.01%
2023/11/06	0	0.00	0	26.90	26.90	0	13,334	0.00%
2023/11/03	0	0.00	0.1	26.65	26.70	-0.1	13,520	0.00%
2023/10/31	0	0.00	0	26.00	25.90	0	14,169	0.00%
2023/10/30	8	25.90	0.5	26.00	25.90	7.5	14,466	0.05%
2023/10/27	0.6	26.05	0	26.05	26.00	0.6	14,522	0.00%
2023/10/26	47.1	25.90	47	25.90	25.85	0.1	14,678	0.00%
2023/10/25	1	26.06	0	0.00	25.95	1	14,611	0.01%
2023/10/24	4	26.03	0	26.05	26.00	4	14,735	0.03%
2023/10/23	25.5	26.05	0	0.00	26.00	25.5	14,869	0.17%
2023/10/20	3.1	26.18	1	26.30	26.20	2.1	14,880	0.01%
2023/10/19	0.5	26.45	0	0.00	26.40	0.5	14,692	0.00%
2023/10/16	1	26.60	0	0.00	26.75	1	14,736	0.01%
2023/10/13	2	26.73	0	0.00	26.70	2	14,838	0.01%
2023/10/12	0	0.00	1	26.95	27.00	-1	14,904	-0.01%
2023/10/11	0	0.00	22.2	26.50	26.85	-22.2	14,925	-0.15%
2023/10/05	8.2	26.22	0	0.00	26.20	8.2	14,787	0.06%
2023/10/04	38.2	26.07	50.2	26.20	26.00	-12	14,770	-0.08%
2023/10/03	2	26.45	0	0.00	26.40	2	14,554	0.01%
2023/10/02	1.2	26.52	0	0.00	26.55	1.2	14,675	0.01%
2023/09/27	4	26.49	0	0.00	26.50	4	14,900	0.03%
2023/09/26	7.8	26.56	0.5	26.70	26.55	7.3	14,850	0.05%
2023/09/22	21	26.57	0.5	26.75	26.65	20.5	14,802	0.14%
2023/09/21	8.7	26.65	0	0.00	26.55	8.7	14,822	0.06%
2023/09/20	4	26.94	0	0.00	27.00	4	14,912	0.03%
2023/09/18	1	26.90	0	0.00	27.00	1	14,960	0.01%
2023/09/15	10.2	26.84	0	0.00	26.90	10.2	15,054	0.07%
2023/09/14	0.2	26.90	1	26.90	27.10	-0.8	14,807	-0.01%
2023/09/13	11	26.65	0	0.00	26.75	11	14,706	0.07%
2023/09/12	1	26.55	5	26.75	26.75	-4	14,916	-0.03%
2023/09/11	9	26.52	0	0.00	26.60	9	14,954	0.06%
2023/09/08	1	26.50	0.1	26.65	26.55	0.9	14,958	0.01%
2023/09/07	0.1	26.45	0	0.00	26.45	0.1	15,063	0.00%
2023/09/06	1	26.40	0	26.55	26.40	1	15,125	0.01%
2023/09/04	5.4	26.51	0.5	26.70	26.60	5	15,105	0.03%
2023/08/31	6	26.45	0	0.00	26.30	6	15,220	0.04%
2023/08/28	1	26.60	0	0.00	26.55	1	15,349	0.01%
2023/08/25	3	26.40	0	0.00	26.25	3	16,008	0.02%
2023/08/24	0	0.00	2	26.43	26.45	-2	16,016	-0.01%
2023/08/22	2	26.20	0	0.00	26.25	2	15,982	0.01%
2023/08/21	5.1	26.25	0	0.00	26.25	5.1	16,085	0.03%
2023/08/18	4	26.29	0	0.00	26.20	4	16,093	0.02%
2023/08/17	1.3	25.92	0	0.00	26.10	1.3	16,002	0.01%
2023/08/16	14	26.12	0	0.00	26.10	14	15,857	0.09%
2023/08/15	31.2	26.68	1	26.60	26.50	30.2	15,730	0.19%
2023/08/14	1.3	26.79	41.1	26.76	26.85	-39.7	15,664	-0.25%
2023/08/11	31.5	27.42	12	27.80	27.20	19.5	15,622	0.12%
2023/08/10	11	29.17	1	29.25	29.25	10	14,981	0.07%
2023/08/09	0	0.00	16.5	29.10	29.15	-16.5	14,518	-0.11%
2023/08/08	2	28.88	25	28.90	28.85	-23	14,259	-0.16%
2023/08/04	3	28.87	1	28.75	28.75	2	13,884	0.01%
2023/08/02	1	29.00	3	28.90	28.90	-2	13,674	-0.01%
2023/08/01	2	29.15	0.1	29.20	29.25	1.9	13,459	0.01%
2023/07/31	0	0.00	1	29.10	29.05	-1	13,406	-0.01%
2023/07/28	9	28.75	0	0.00	28.80	9	13,397	0.07%
2023/07/26	0	0.00	16.5	28.63	28.70	-16.5	13,506	-0.12%
2023/07/25	0	0.00	0.3	28.20	28.35	-0.3	13,371	0.00%
2023/07/24	1	28.05	0	0.00	28.05	1	13,347	0.01%
2023/07/21	5	28.30	0	0.00	28.20	5	13,466	0.04%
2023/07/20	0.8	28.30	0	0.00	28.30	0.8	13,569	0.01%
2023/07/19	0.1	28.30	0	0.00	28.15	0.1	13,525	0.00%
2023/07/17	1	28.20	0	0.00	28.25	1	13,284	0.01%
2023/07/14	0	0.00	3	28.15	28.15	-3	13,188	-0.02%
2023/07/12	0	0.00	5	27.70	27.90	-5	13,048	-0.04%
2023/07/10	3	27.20	10	27.30	27.30	-7	12,990	-0.05%
2023/07/07	4	27.15	20	27.20	27.20	-16	12,914	-0.12%
2023/07/06	8.5	27.47	0	0.00	27.40	8.5	12,789	0.07%
2023/07/05	3	27.70	0.3	27.85	27.80	2.7	12,500	0.02%
2023/07/04	0	0.00	0	27.75	27.80	0	12,439	0.00%
2023/07/03	0	0.00	0.1	27.80	27.70	-0.1	12,482	0.00%
2023/06/30	10	27.60	21.2	27.60	27.65	-11.2	12,546	-0.09%
2023/06/29	1	27.60	0	0.00	27.70	1	12,489	0.01%
2023/06/28	16	27.59	0	0.00	27.65	16	12,480	0.13%
2023/06/27	21	27.80	0	0.00	27.70	21	12,251	0.17%
2023/06/26	0.1	27.75	0.1	27.80	27.75	0	12,265	0.00%
2023/06/21	2	27.75	5	27.90	27.90	-3	12,181	-0.02%
2023/06/20	0.1	27.85	0	0.00	27.80	0.1	12,192	0.00%
2023/06/19	5.2	27.60	1	27.80	27.80	4.2	12,148	0.03%
2023/06/16	3	27.67	0	0.00	27.60	3	12,157	0.02%
2023/06/15	7	27.73	0	27.95	27.70	7	12,060	0.06%
2023/06/14	1	27.85	0.1	27.95	27.85	0.9	12,098	0.01%
2023/06/13	6	27.90	0	0.00	27.90	6	12,293	0.05%
2023/06/06	5.1	27.75	0	0.00	27.75	5.1	12,970	0.04%
2023/06/02	16	27.62	0	0.00	27.60	16	12,869	0.12%
2023/06/01	19.7	27.66	0	0.00	27.65	19.7	12,829	0.15%
2023/05/31	3	27.95	0	0.00	28.10	3	12,634	0.02%
2023/05/30	3.1	27.90	0	0.00	28.10	3.1	12,213	0.03%
2023/05/26	3	27.73	0	27.80	27.75	3	13,131	0.02%
2023/05/25	8	27.71	0	0.00	27.75	8	13,228	0.06%
2023/05/24	8	27.82	4.7	27.81	28.00	3.3	13,321	0.03%
2023/05/23	2	27.98	0	0.00	28.15	2	13,239	0.02%
2023/05/22	0	0.00	0.1	28.10	28.00	-0.1	13,275	0.00%
2023/05/18	1	28.00	4	27.98	28.05	-3	13,359	-0.02%
2023/05/17	0	0.00	10	27.80	27.90	-10	13,333	-0.07%
2023/05/16	0	0.00	4.2	27.51	27.55	-4.2	13,251	-0.03%
2023/05/15	0	0.00	0.8	27.45	27.40	-0.8	13,290	-0.01%
2023/05/12	5	27.28	0	0.00	27.25	5	13,371	0.04%
2023/05/11	1	27.40	8	27.41	27.50	-7	13,383	-0.05%
2023/05/10	2.1	27.48	1	27.50	27.50	1.1	13,390	0.01%
2023/05/09	0.8	27.40	0	0.00	27.55	0.8	13,446	0.01%
2023/05/08	0	0.00	16	27.29	27.40	-16	13,541	-0.12%
2023/05/05	1	27.05	0	0.00	27.10	1	13,588	0.01%
2023/05/04	2	26.95	0	0.00	27.05	2	13,797	0.01%
2023/05/03	5	26.95	0	0.00	26.95	5	13,896	0.04%
2023/04/28	4	26.96	5	27.05	27.10	-1	15,051	-0.01%
2023/04/27	1	26.90	0	0.00	27.00	1	15,111	0.01%
2023/04/20	0	0.00	13	26.75	26.80	-13	15,606	-0.08%
2023/04/19	2	26.83	8	26.85	26.85	-6	15,900	-0.04%
2023/04/18	0	0.00	8	26.80	26.90	-8	15,936	-0.05%
2023/04/17	2	26.78	0	0.00	26.75	2	16,033	0.01%
2023/04/14	0.2	26.80	0	0.00	26.85	0.2	16,040	0.00%
2023/04/13	1	26.65	0.1	26.75	26.75	0.9	16,146	0.01%
2023/04/12	1	26.60	0	0.00	26.70	1	16,240	0.01%
2023/04/11	1	26.55	0	0.00	26.65	1	16,365	0.01%
2023/04/10	0	0.00	0.1	26.60	26.55	-0.1	16,346	0.00%
2023/04/07	1	26.50	0	0.00	26.50	1	16,357	0.01%
2023/03/31	1	26.40	0	0.00	26.45	1	16,314	0.01%
2023/03/30	3	26.35	0	0.00	26.40	3	16,244	0.02%
2023/03/29	1.5	26.30	0	0.00	26.45	1.5	16,253	0.01%
2023/03/28	1	26.30	0	0.00	26.25	1	16,262	0.01%
2023/03/24	2	26.23	0	0.00	26.35	2	16,501	0.01%
2023/03/23	2	26.13	0	0.00	26.40	2	16,490	0.01%
2023/03/22	3	26.05	0	0.00	26.20	3	16,504	0.02%
2023/03/21	2.1	25.83	1	25.75	25.85	1.1	16,642	0.01%
2023/03/20	4	25.53	2.9	25.68	25.65	1.1	16,642	0.01%
2023/03/17	16	25.84	1	25.80	25.80	15	16,569	0.09%
2023/03/16	0.1	25.80	0.7	25.85	25.80	-0.6	16,434	0.00%
2023/03/15	2	26.00	0	26.15	25.90	2	16,402	0.01%
2023/03/14	59	26.03	1	26.05	26.00	58	16,502	0.35%
2023/03/13	7	26.25	0	0.00	26.25	7	16,301	0.04%
2023/03/10	1.9	26.40	0	0.00	26.35	1.9	16,140	0.01%
2023/03/09	3	26.60	0.3	26.70	26.65	2.7	16,124	0.02%
2023/03/07	0	0.00	4	26.70	26.70	-4	16,765	-0.02%
2023/03/03	1.1	26.32	0	0.00	26.35	1.1	16,939	0.01%
2023/03/02	6	26.34	0	0.00	26.30	6	16,937	0.04%
2023/03/01	10	26.55	60	26.65	26.60	-50	16,798	-0.30%
2023/02/24	3	26.85	0	0.00	26.80	3	16,412	0.02%
2023/02/23	6	27.00	0	0.00	27.05	6	15,735	0.04%
2023/02/22	10	26.80	0.1	26.80	26.95	9.9	15,670	0.06%
2023/02/21	10	26.75	0.1	26.80	26.70	9.9	15,499	0.06%
2023/02/20	0	0.00	7	26.80	26.75	-7	15,648	-0.04%
2023/02/17	2	26.43	0	0.00	26.50	2	15,627	0.01%
2023/02/15	3	26.45	0	0.00	26.45	3	15,819	0.02%
2023/02/14	1	26.55	1	26.65	26.70	0	15,762	0.00%
2023/02/10	1	26.15	1	26.25	26.35	0	15,634	0.00%
2023/02/09	18.2	26.14	0	0.00	26.15	18.2	15,601	0.12%
2023/02/08	1	26.10	0	0.00	26.10	1	15,647	0.01%
2023/02/07	0	0.00	30	26.10	26.10	-30	15,721	-0.19%
2023/02/06	2	26.05	0	0.00	26.05	2	15,680	0.01%
2023/02/03	12	26.11	10	26.15	26.20	2	15,560	0.01%
2023/02/02	3	26.15	0	0.00	26.15	3	15,462	0.02%
2023/01/31	68	26.42	0	0.00	26.10	68	15,176	0.45%
2023/01/30	3	26.60	0	0.00	26.90	3	14,530	0.02%
2023/01/17	11	26.74	0	0.00	26.75	11	14,000	0.08%
2023/01/16	4	26.70	0	0.00	26.70	4	14,044	0.03%
2023/01/13	3	26.40	0	0.00	26.45	3	14,017	0.02%
2023/01/12	6	26.47	0.1	26.50	26.45	6	14,308	0.04%
2023/01/11	10	26.78	1	27.10	26.80	9	14,215	0.06%
2023/01/10	2	26.88	3	26.90	27.10	-1	14,050	-0.01%
2023/01/09	1	26.90	8	26.97	27.00	-7	14,075	-0.05%
2023/01/06	1	26.40	2	26.45	26.50	-1	13,996	-0.01%
2023/01/05	3	26.25	0	0.00	26.50	3	14,269	0.02%
2023/01/04	6	26.20	0.1	26.30	26.25	5.9	14,219	0.04%
2023/01/03	13	26.09	0	0.00	26.30	13	14,570	0.09%
2022/12/30	0.6	26.40	1	26.35	26.50	-0.4	14,499	0.00%
2022/12/29	4	25.96	0	0.00	26.10	4	14,570	0.03%
2022/12/28	6	26.29	1	26.30	26.25	5	14,600	0.03%
2022/12/27	1	26.50	10	26.50	26.50	-9	14,844	-0.06%
2022/12/26	1	26.25	0	0.00	26.40	1	15,067	0.01%
2022/12/23	1	26.25	2	26.25	26.30	-1	15,320	-0.01%
2022/12/21	0	0.00	0	26.25	26.30	0	15,797	0.00%
2022/12/20	22	26.20	0	0.00	26.30	22	15,983	0.14%
2022/12/16	4	26.26	0.1	26.40	26.20	3.9	16,053	0.02%
2022/12/14	0	0.00	2	26.40	26.35	-2	16,169	-0.01%
2022/12/13	8	26.17	0	0.00	26.00	8	16,162	0.05%
2022/12/12	0	0.00	11	26.22	26.40	-11	16,068	-0.07%
2022/12/07	0	0.00	5	26.35	26.15	-5	16,571	-0.03%
2022/12/06	1	25.95	0	0.00	25.90	1	16,461	0.01%
2022/12/02	6	25.81	0	0.00	25.85	6	16,262	0.04%
2022/12/01	2.3	26.09	0	0.00	26.20	2.3	16,286	0.01%
2022/11/30	3	26.05	1	26.35	26.20	2	16,261	0.01%
2022/11/28	3	25.50	2	25.60	25.85	1	15,494	0.01%
2022/11/25	4	25.70	17	25.72	25.90	-13	15,448	-0.08%
2022/11/24	8	25.50	0	0.00	25.60	8	15,343	0.05%
2022/11/23	0	0.00	0	25.50	25.45	0	15,251	0.00%
2022/11/22	0	0.00	1	25.45	25.30	-1	15,217	-0.01%
2022/11/21	0	0.00	0.9	25.40	25.35	-0.9	15,132	-0.01%
2022/11/18	10	25.18	0	0.00	25.30	10	15,085	0.07%
2022/11/17	5	25.40	0	0.00	25.55	5	14,982	0.03%
2022/11/15	1	25.75	3	25.80	25.90	-2	14,833	-0.01%
2022/11/14	7	25.77	0	0.00	25.80	7	14,741	0.05%
2022/11/11	0	0.00	25.1	25.66	25.90	-25.1	14,501	-0.17%
2022/11/10	0	0.00	10	25.20	25.15	-10	14,332	-0.07%
2022/11/09	1	25.20	0.3	25.30	25.30	0.7	14,352	0.00%
2022/11/03	3	24.45	0	0.00	24.55	3	14,262	0.02%
2022/10/31	0	0.00	14	24.80	24.75	-14	14,436	-0.10%
2022/10/28	0	0.00	16	24.70	24.55	-16	14,652	-0.11%
2022/10/27	16	24.70	0	0.00	24.60	16	14,850	0.11%
2022/10/26	0	0.00	10	24.90	24.85	-10	14,932	-0.07%
2022/10/25	0	0.00	2	24.60	24.75	-2	14,979	-0.01%
2022/10/24	3	24.45	3	24.50	24.50	0	15,161	0.00%
2022/10/21	0	0.00	2	24.25	24.15	-2	15,163	-0.01%
2022/10/20	0	0.00	2	23.60	23.75	-2	15,189	-0.01%
2022/10/19	2	23.90	0	0.00	23.75	2	14,930	0.01%
2022/10/18	0.2	24.05	20	24.22	24.05	-19.8	14,910	-0.13%
2022/10/17	0	0.00	22.1	24.05	24.00	-22.1	14,972	-0.15%
2022/10/14	6.1	24.38	3	24.45	24.45	3.1	14,912	0.02%
2022/10/13	5.1	24.51	0.2	24.65	24.55	4.9	14,869	0.03%
2022/10/12	2.1	25.25	0	0.00	25.15	2.1	14,573	0.01%
2022/10/11	2.4	25.00	0	0.00	25.00	2.4	14,633	0.02%
2022/10/05	4	25.53	0.1	25.60	25.45	3.9	14,397	0.03%
2022/10/04	17.1	25.52	0	0.00	25.55	17.1	14,411	0.12%
2022/10/03	5	25.58	0	0.00	25.65	5	14,232	0.04%
2022/09/30	23.2	26.01	1.6	26.15	26.00	21.5	14,164	0.15%
2022/09/29	17.4	26.25	0	0.00	26.35	17.4	14,154	0.12%
2022/09/28	20.1	26.35	1	26.40	26.35	19.1	14,075	0.14%
2022/09/27	0	0.00	17	26.49	26.60	-17	13,907	-0.12%
2022/09/26	40	26.30	116	26.36	26.25	-76	13,928	-0.55%	大賣/
2022/09/23	0	0.00	10	26.75	26.65	-10	14,030	-0.07%
2022/09/22	10	26.35	0	0.00	26.50	10	14,280	0.07%
2022/09/21	0.4	26.80	2	26.70	26.75	-1.6	14,397	-0.01%
2022/09/20	20.9	26.60	0	0.00	26.50	20.9	14,439	0.14%
2022/09/19	1	26.60	20.1	26.90	26.60	-19.1	14,574	-0.13%
2022/09/16	0	0.00	98	26.88	26.90	-98	14,830	-0.66%
2022/09/15	20	26.35	0.1	26.55	26.45	19.9	14,670	0.14%
2022/09/14	18	26.46	0	0.00	26.40	18	14,859	0.12%
2022/09/07	21	26.34	1.9	26.30	26.20	19.1	16,563	0.12%
2022/09/06	33	26.50	30	26.75	26.60	3	16,710	0.02%
2022/09/05	0	0.00	41	26.55	26.45	-41	16,861	-0.24%
2022/09/01	50	26.18	0	0.00	26.30	50	17,117	0.29%
2022/08/31	0	0.00	51	26.53	26.55	-51	17,015	-0.30%
2022/08/30	10.4	26.16	0	0.00	26.35	10.4	17,038	0.06%
2022/08/29	40	26.25	0	0.00	26.35	40	17,074	0.23%
2022/08/26	20.2	26.60	3	26.65	26.65	17.2	17,112	0.10%
2022/08/25	0.2	26.55	10	26.55	26.55	-9.8	17,237	-0.06%
2022/08/24	0	0.00	11	26.33	26.25	-11	17,596	-0.06%
2022/08/23	5.3	26.20	0	0.00	26.15	5.3	18,826	0.03%
2022/08/22	0.5	26.65	6.9	26.64	26.60	-6.4	19,109	-0.03%
2022/08/19	2.1	26.63	6	26.68	26.80	-3.9	19,335	-0.02%
2022/08/18	1	26.60	0	0.00	26.80	1	19,534	0.01%
2022/08/17	0.9	26.90	15	26.72	26.80	-14.1	19,732	-0.07%
2022/08/16	0	0.00	5	26.55	26.55	-5	19,947	-0.03%
2022/08/15	5	26.60	2	26.55	26.60	3	20,364	0.01%
2022/08/11	0	0.00	3.1	26.64	26.80	-3.1	20,912	-0.01%
2022/08/10	0	0.00	9.1	26.28	26.30	-9.1	21,162	-0.04%
2022/08/08	5.1	25.35	42.7	25.37	25.45	-37.6	21,340	-0.18%
2022/08/05	2	25.63	0.9	25.75	25.65	1.1	21,289	0.01%
2022/08/04	25	25.45	0	0.00	25.55	25	21,507	0.12%
2022/08/03	18.2	26.84	7	26.90	26.95	11.2	21,404	0.05%
2022/08/02	21	26.76	30.3	26.85	26.95	-9.3	21,427	-0.04%
2022/08/01	20	26.98	0	0.00	27.00	20	21,415	0.09%
2022/07/29	3.1	26.80	0	0.00	27.00	3.1	21,474	0.01%
2022/07/28	0.3	26.75	20.1	26.72	26.75	-19.8	21,233	-0.09%
2022/07/27	1.2	26.31	25	26.20	26.35	-23.8	21,094	-0.11%
2022/07/25	0	0.00	10	25.96	26.00	-10	20,901	-0.05%
2022/07/22	1	25.40	2	25.70	25.75	-1	21,003	0.00%
2022/07/21	0	0.00	4	25.33	25.50	-4	20,972	-0.02%
2022/07/20	0.1	25.35	24	25.30	25.00	-23.9	21,046	-0.11%
2022/07/19	0	0.00	1	25.10	25.05	-1	21,077	0.00%
2022/07/18	0	0.00	1	25.00	25.05	-1	21,225	0.00%
2022/07/15	5	24.70	0	0.00	24.70	5	21,225	0.02%
2022/07/14	7	25.20	0	0.00	25.20	7	21,294	0.03%
2022/07/13	0	0.00	1	25.20	25.30	-1	21,346	0.00%
2022/07/12	25.1	24.54	0	0.00	24.50	25.1	21,402	0.12%
2022/07/11	7	25.31	1	25.30	25.30	6	21,405	0.03%
2022/07/08	0	0.00	28	25.80	25.50	-28	21,700	-0.13%
2022/07/07	4	25.40	65	25.57	25.55	-61	21,745	-0.28%
2022/07/06	0	0.00	50	25.65	25.60	-50	21,680	-0.23%
2022/07/01	5	25.70	1	25.80	25.80	4	22,193	0.02%
2022/06/30	0	0.00	10	26.30	26.20	-10	22,426	-0.04%
2022/06/27	1	26.50	0	0.00	26.45	1	22,337	0.00%
2022/06/24	0	0.00	1	26.35	26.40	-1	22,154	0.00%
2022/06/23	0	0.00	1	26.50	26.25	-1	21,934	0.00%
2022/06/22	0	0.00	3	26.35	26.30	-3	21,769	-0.01%
2022/06/21	0	0.00	0.8	26.45	26.40	-0.8	21,655	0.00%
2022/06/20	1.3	25.90	0	0.00	25.80	1.3	21,249	0.01%
2022/06/17	9	25.87	0	0.00	25.85	9	20,924	0.04%
2022/06/16	12	26.46	0	0.00	26.40	12	20,568	0.06%
2022/06/15	100	26.30	0	0.00	26.40	100	20,682	0.48%
2022/06/08	1	26.45	0	0.00	26.45	1	20,569	0.00%
2022/06/07	1.1	26.36	0	0.00	26.45	1.1	20,624	0.01%
2022/06/06	1.1	26.20	1	26.25	26.35	0.1	20,684	0.00%
2022/06/02	3.2	26.31	0	0.00	26.40	3.2	20,909	0.02%
2022/06/01	6.1	26.72	0	0.00	26.50	6.1	21,246	0.03%
2022/05/31	2.8	26.57	0	0.00	27.35	2.8	20,960	0.01%
2022/05/30	0	0.00	1	26.65	26.95	-1	19,744	-0.01%
2022/05/27	0.1	26.55	23	26.50	26.55	-22.9	19,459	-0.12%
2022/05/25	0	0.00	1	26.45	26.35	-1	19,678	-0.01%
2022/05/24	0.7	26.50	0	0.00	26.50	0.7	19,804	0.00%
2022/05/23	1	26.45	5	26.45	26.25	-4	19,567	-0.02%
2022/05/20	0	0.00	2	26.15	26.20	-2	19,291	-0.01%
2022/05/19	4	25.83	0	0.00	25.80	4	19,053	0.02%
2022/05/18	21	26.30	0	0.00	26.35	21	18,812	0.11%
2022/05/17	7	25.66	0	0.00	25.50	7	18,588	0.04%
2022/05/16	0	0.00	8	25.39	25.70	-8	18,547	-0.04%
2022/05/13	0	0.00	15	25.52	25.60	-15	18,389	-0.08%
2022/05/12	12	25.73	7	25.50	25.50	5	18,420	0.03%
2022/05/09	1	26.20	7	26.19	26.10	-6	18,003	-0.03%
2022/05/06	2	26.73	0	0.00	26.85	2	18,006	0.01%
2022/05/05	6.4	27.22	84.1	27.06	27.10	-77.8	18,118	-0.43%
2022/04/28	1	27.30	0	0.00	27.60	1	18,634	0.01%
2022/04/26	95	28.01	1	28.00	28.00	94	18,531	0.51%
2022/04/25	1	27.40	12.4	27.55	27.60	-11.4	18,432	-0.06%
2022/04/22	2	27.50	0	0.00	27.95	2	18,353	0.01%
2022/04/21	2	27.75	18.5	27.85	27.70	-16.5	18,387	-0.09%
2022/04/20	1.6	28.08	8.1	27.72	28.10	-6.6	18,500	-0.04%
2022/04/18	12	27.94	21	27.86	27.80	-9	18,595	-0.05%
2022/04/15	170	28.30	5	28.56	28.40	165	18,348	0.90%	大買/鉅額交易
2022/04/14	1	29.25	90.9	28.93	28.60	-89.9	18,334	-0.49%
2022/04/13	0	0.00	0	29.55	29.55	0	18,102	0.00%
2022/04/12	1.4	29.61	0.3	29.60	29.60	1.1	17,969	0.01%
2022/04/11	0	0.00	211	29.58	29.65	-211	17,812	-1.18%	大賣/鉅額交易
2022/04/08	2.3	29.37	2	29.30	29.50	0.3	17,646	0.00%
2022/04/07	3.3	29.41	22	29.74	29.10	-18.7	17,519	-0.11%
2022/04/06	1	29.70	0	29.50	29.75	1	17,130	0.01%
2022/04/01	2.3	28.43	0	28.45	28.50	2.3	16,701	0.01%
2022/03/31	2.3	28.40	28	28.33	28.45	-25.7	16,554	-0.16%
2022/03/30	1	27.90	0	0.00	28.00	1	16,221	0.01%
2022/03/29	3	27.60	1.5	27.65	27.65	1.5	15,994	0.01%
2022/03/28	0	0.00	1.9	27.80	27.80	-1.9	15,957	-0.01%
2022/03/25	2.3	27.70	3	27.68	27.75	-0.7	15,883	0.00%
2022/03/24	1.3	27.50	4	27.53	27.60	-2.7	15,791	-0.02%
2022/03/23	3.3	27.45	4	27.38	27.50	-0.7	15,821	0.00%
2022/03/22	0	0.00	0	27.20	27.20	0	15,653	0.00%
2022/03/21	8	27.06	2	27.10	27.00	6	15,565	0.04%
2022/03/18	1	26.70	6.2	27.01	27.00	-5.2	15,517	-0.03%
2022/03/17	0.3	26.60	0	0.00	26.55	0.3	15,079	0.00%
2022/03/16	0	0.00	1	26.30	26.30	-1	14,874	-0.01%
2022/03/15	2	25.75	0	0.00	25.90	2	14,711	0.01%
2022/03/14	1	25.70	20.3	25.80	25.95	-19.3	14,695	-0.13%
2022/03/10	0	0.00	0	25.80	25.75	0	14,721	0.00%
2022/03/09	11	25.16	12	25.19	25.10	-1	14,629	-0.01%
2022/03/08	4.1	25.17	10.1	25.15	25.05	-6	14,503	-0.04%
2022/03/07	19	25.32	10	25.30	25.50	9	14,280	0.06%
2022/03/04	1	25.65	1.7	26.05	26.00	-0.7	14,549	-0.01%
2022/03/03	3.9	26.22	0	0.00	26.25	3.9	14,587	0.03%
2022/03/02	0.1	26.10	3	26.07	26.25	-2.9	14,666	-0.02%
2022/03/01	0	0.00	1	26.05	26.10	-1	14,606	-0.01%
2022/02/25	3.2	25.45	2	25.60	25.70	1.2	14,418	0.01%
2022/02/24	1	25.70	2	25.80	25.85	-1	13,978	-0.01%
2022/02/23	0	0.00	1	26.20	26.25	-1	13,716	-0.01%
2022/02/22	11	26.02	0	0.00	26.20	11	13,725	0.08%
2022/02/21	0	0.00	0.1	26.45	26.35	-0.1	13,701	0.00%
2022/02/18	0.6	26.50	0	0.00	26.35	0.6	13,812	0.00%
2022/02/15	1	26.30	3	26.30	26.20	-2	13,890	-0.01%
2022/02/14	2.3	26.24	8	26.26	26.40	-5.7	13,880	-0.04%
2022/02/11	2	26.55	3	26.55	26.55	-1	13,718	-0.01%
2022/02/10	1.1	26.45	0	0.00	26.60	1.1	13,790	0.01%
2022/02/09	1.5	26.50	26.1	26.45	26.55	-24.6	13,764	-0.18%
2022/02/08	4.4	26.15	13	26.07	26.20	-8.6	13,636	-0.06%
2022/02/07	3	25.28	11.1	25.44	25.75	-8.1	13,397	-0.06%
2022/01/26	1	25.15	6	25.10	25.15	-5	13,050	-0.04%
2022/01/25	19	24.77	5	25.10	25.10	14	13,017	0.11%
2022/01/24	3	25.00	5	25.15	25.15	-2	12,765	-0.02%
2022/01/21	2	25.05	4	25.05	25.20	-2	12,770	-0.02%
2022/01/19	0	0.00	0.9	25.30	25.35	-0.9	12,445	-0.01%
2022/01/18	1	25.20	11.4	25.35	25.35	-10.4	12,468	-0.08%
2022/01/17	12	25.28	0	0.00	25.35	12	12,371	0.10%
2022/01/14	1	25.50	18	25.42	25.50	-17	12,245	-0.14%
2022/01/13	3.5	25.76	0.3	25.55	25.80	3.2	12,173	0.03%
2022/01/12	1.4	25.45	2	25.45	25.55	-0.6	11,969	-0.01%
2022/01/11	6.2	25.25	11.1	25.42	25.45	-4.9	11,936	-0.04%
2022/01/10	1.6	25.10	0	0.00	25.10	1.6	11,772	0.01%
2022/01/07	2.9	24.98	2.7	25.02	25.00	0.2	11,806	0.00%
2022/01/06	1.6	24.80	2	24.65	24.80	-0.5	11,623	0.00%
2022/01/05	1.3	24.65	32	24.55	24.65	-30.8	11,484	-0.27%
2022/01/03	5	24.46	20.1	24.62	24.40	-15.1	11,606	-0.13%
2021/12/30	12	24.45	2	24.50	24.50	10	11,545	0.09%
2021/12/29	1.4	24.50	10.1	24.45	24.55	-8.8	11,615	-0.08%
2021/12/28	2.3	24.37	0.5	24.30	24.35	1.8	11,614	0.02%
2021/12/27	0	0.00	1.1	24.21	24.25	-1.1	11,573	-0.01%
2021/12/24	0	0.00	0	24.20	24.20	0	11,784	0.00%
2021/12/23	0	0.00	3	24.15	24.15	-3	11,908	-0.03%
2021/12/20	2	23.90	0	0.00	23.95	2	12,072	0.02%
2021/12/17	0	0.00	4	24.03	24.15	-4	12,008	-0.03%
2021/12/16	0	0.00	0.3	23.90	23.95	-0.3	11,898	0.00%
2021/12/15	1	23.85	6	23.93	23.90	-5	12,243	-0.04%
2021/12/14	10	23.90	0.1	23.95	23.90	10	12,569	0.08%
2021/12/10	0	0.00	1	24.10	24.10	-1	12,483	-0.01%
2021/12/08	0	0.00	1	23.95	24.00	-1	12,429	-0.01%
2021/12/07	0	0.00	0	24.00	24.00	0	12,364	0.00%
2021/12/02	0	23.60	10	23.50	23.70	-10	12,452	-0.08%
2021/11/30	48	23.21	0	0.00	23.10	48	12,353	0.39%
2021/11/29	0	0.00	1	23.30	23.30	-1	11,718	-0.01%
2021/11/26	5	23.47	1	23.45	23.50	4	11,677	0.03%
2021/11/25	35	23.60	0	0.00	23.80	35	11,846	0.30%
2021/11/24	2	23.75	3	23.75	23.70	-1	11,964	-0.01%
2021/11/22	0	0.00	2.2	23.69	23.70	-2.2	12,531	-0.02%
2021/11/19	7	23.70	3	23.73	23.75	4.1	12,989	0.03%
2021/11/18	1.7	24.00	42.4	23.89	24.00	-40.7	13,360	-0.30%
2021/11/17	3	23.70	3	23.80	23.85	0	13,323	0.00%
2021/11/16	3.2	23.51	0	0.00	23.60	3.2	13,402	0.02%
2021/11/15	0	0.00	5.2	23.40	23.50	-5.2	13,513	-0.04%
2021/11/12	0	0.00	3	23.30	23.40	-3	13,464	-0.02%
2021/11/11	2	23.10	0	0.00	23.15	2	13,651	0.01%
2021/11/10	0	0.00	88.9	23.05	23.10	-88.9	13,777	-0.65%
2021/11/09	0	0.00	2	23.00	23.05	-2	13,822	-0.01%
2021/11/08	0	0.00	8	22.94	23.00	-8	13,749	-0.06%
2021/11/05	0	0.00	1	23.00	23.00	-1	13,791	-0.01%
2021/11/02	1	22.90	4	22.85	22.95	-3	13,927	-0.02%
2021/11/01	0	0.00	3.2	22.87	22.85	-3.2	13,985	-0.02%
2021/10/29	0	0.00	6	22.95	22.90	-6	13,998	-0.04%
2021/10/28	1.3	22.95	0	0.00	22.90	1.3	13,916	0.01%
2021/10/26	0	0.00	29.4	22.90	22.90	-29.4	14,081	-0.21%
2021/10/21	0.7	22.80	0	0.00	22.80	0.7	14,115	0.00%
2021/10/20	3	22.65	3	22.70	22.80	0	14,108	0.00%
2021/10/19	0	0.00	11	22.80	22.80	-11	14,230	-0.08%
2021/10/18	0	0.00	2	22.70	22.70	-2	14,205	-0.01%
2021/10/15	0	0.00	25	22.55	22.60	-25	14,220	-0.18%
2021/10/14	0	0.00	1	22.40	22.40	-1	14,164	-0.01%
2021/10/13	0.1	22.50	0	0.00	22.45	0.1	14,276	0.00%
2021/10/08	23	22.43	0	0.00	22.40	23	14,207	0.16%
2021/10/07	2	22.50	0	0.00	22.55	2	14,274	0.01%
2021/10/06	3	22.32	1	22.40	22.40	2	14,279	0.01%
2021/10/05	2	22.35	0	0.00	22.35	2	14,240	0.01%
2021/10/04	0	0.00	50	22.40	22.45	-50	14,218	-0.35%
2021/10/01	4	22.30	30.5	22.35	22.40	-26.5	14,208	-0.19%
2021/09/30	1.3	22.51	10	22.50	22.55	-8.7	14,047	-0.06%
2021/09/29	1	22.35	30	22.40	22.55	-29	13,960	-0.21%
2021/09/28	2	22.40	0	0.00	22.55	2	13,853	0.01%
2021/09/27	0.3	22.70	0	0.00	22.60	0.3	13,842	0.00%
2021/09/24	20.5	22.55	0	0.00	22.60	20.5	13,838	0.15%
2021/09/23	1	22.50	5	22.45	22.50	-4	13,891	-0.03%
2021/09/22	6	22.22	0	0.00	22.25	6	13,936	0.04%
2021/09/17	7	22.50	3	22.70	22.50	4	13,614	0.03%
2021/09/16	0.3	22.75	0	0.00	22.75	0.3	13,269	0.00%
2021/09/14	0	0.00	4	22.65	22.70	-4	13,385	-0.03%
2021/09/13	0	0.00	0.5	22.65	22.60	-0.5	13,394	0.00%
2021/09/10	5	22.40	10	22.50	22.50	-5	13,508	-0.04%
2021/09/08	4	22.38	0	0.00	22.55	4	13,836	0.03%
2021/09/07	4	22.51	0.4	22.60	22.55	3.6	13,793	0.03%
2021/09/03	1	22.65	0	0.00	22.80	1	13,838	0.01%
2021/09/02	3	22.63	0	0.00	22.60	3	13,843	0.02%
2021/09/01	2	22.75	10	22.80	22.85	-8	13,752	-0.06%
2021/08/31	6	22.60	3	22.65	22.90	3	13,706	0.02%
2021/08/30	0	0.00	10	22.65	22.80	-10	13,469	-0.07%
2021/08/27	0	0.00	65	22.45	22.45	-65	13,317	-0.49%
2021/08/26	14	22.01	0	0.00	22.10	14	13,130	0.11%
2021/08/25	5	23.08	1.6	23.08	23.05	3.4	12,765	0.03%
2021/08/24	5	23.00	27.1	23.07	23.10	-22.1	12,247	-0.18%
2021/08/23	4.7	23.05	18	23.04	23.05	-13.3	11,894	-0.11%
2021/08/20	1	23.00	40	23.04	23.00	-39	11,824	-0.33%
2021/08/19	44	23.05	0.1	23.05	23.00	43.9	12,066	0.36%
2021/08/18	0	0.00	45	23.14	23.15	-45	11,913	-0.38%
2021/08/17	2	23.00	62	23.10	23.15	-60	11,877	-0.51%
2021/08/16	5	22.90	0	0.00	23.00	5	11,648	0.04%
2021/08/13	0.1	23.05	10	23.05	23.10	-9.9	11,574	-0.09%
2021/08/11	0	0.00	3	23.05	23.10	-3	11,655	-0.03%
2021/08/10	0	0.00	6	22.95	23.00	-6	11,701	-0.05%
2021/08/09	5	22.95	1	23.00	23.05	4	12,092	0.03%
2021/08/05	1	23.00	5	23.05	23.10	-4	12,567	-0.03%
2021/08/04	0	0.00	3.5	22.95	23.00	-3.5	13,387	-0.03%
2021/07/30	0	0.00	1	22.90	22.75	-1	13,755	-0.01%
2021/07/29	5	22.85	0	0.00	22.90	5	13,733	0.04%
2021/07/28	10	22.75	0	0.00	22.80	10	13,804	0.07%
2021/07/27	0	0.00	0.1	22.90	22.90	-0.1	14,110	0.00%
2021/07/26	1	22.80	0	0.00	22.85	1	14,583	0.01%
2021/07/23	0	0.00	15	23.05	23.00	-15	14,578	-0.10%
2021/07/22	0	0.00	6	22.95	22.95	-6	14,534	-0.04%
2021/07/21	50	22.75	0	0.00	22.85	50	14,517	0.34%
2021/07/20	11	22.81	0	0.00	22.75	11	14,656	0.08%
2021/07/19	9	22.80	1	22.95	23.00	8	14,673	0.05%
2021/07/16	18.7	22.88	6	22.86	22.95	12.7	14,780	0.09%
2021/07/15	0	0.00	1	22.90	22.85	-1	14,887	-0.01%
2021/07/14	1	22.80	0	0.00	22.90	1	14,975	0.01%
2021/07/13	0	0.00	16	22.80	22.80	-16	15,143	-0.11%
2021/07/12	24	22.72	0.5	22.70	22.70	23.5	15,188	0.15%
2021/07/06	0	0.00	10	22.60	22.60	-10	15,402	-0.06%
2021/07/05	5	22.45	0.1	22.50	22.60	4.9	15,468	0.03%
2021/07/02	0	0.00	169.1	22.45	22.45	-169.1	15,504	-1.09%	大賣/鉅額交易
2021/07/01	5	22.60	1.7	22.55	22.50	3.3	15,588	0.02%
2021/06/30	1.7	22.60	52.6	22.69	22.70	-50.9	15,659	-0.33%
2021/06/29	0	0.00	2	22.55	22.55	-2	15,697	-0.01%
2021/06/28	0	0.00	10.3	22.55	22.60	-10.3	15,821	-0.07%
2021/06/25	8	22.45	6	22.43	22.45	2	15,888	0.01%
2021/06/24	0	0.00	5.6	22.44	22.35	-5.6	16,016	-0.03%
2021/06/23	0	0.00	20	22.40	22.40	-20	16,136	-0.12%
2021/06/22	2	22.25	1	22.30	22.25	1	16,061	0.01%
2021/06/18	109	22.20	0	0.00	22.10	109	16,007	0.68%	大買/鉅額交易
2021/06/17	10	22.15	0	0.00	22.30	10	15,716	0.06%
2021/06/16	50	22.20	0	0.00	22.30	50	16,117	0.31%
2021/06/15	0	0.00	0.3	22.21	22.30	-0.3	16,149	0.00%
2021/06/11	0	0.00	25	22.15	22.20	-25	16,403	-0.15%
2021/06/10	0	0.00	20	22.10	22.10	-20	16,643	-0.12%
2021/06/08	0	22.15	1	22.15	22.15	-1	16,868	-0.01%
2021/06/07	1.8	22.12	20	22.15	22.10	-18.2	17,111	-0.11%
2021/06/03	0	0.00	20	22.35	22.25	-20	17,736	-0.11%
2021/06/02	20	22.30	3	22.30	22.30	17	17,919	0.09%
2021/05/31	0.1	22.00	0	0.00	22.00	0.1	18,220	0.00%
2021/05/28	0	0.00	0.1	21.80	21.85	-0.1	18,356	0.00%
2021/05/26	0	0.00	20	21.75	21.80	-20	18,767	-0.11%
2021/05/25	0	0.00	11.1	21.70	21.75	-11.1	18,950	-0.06%
2021/05/24	10	21.50	0.1	21.60	21.50	10	18,997	0.05%
2021/05/17	0	0.00	6	21.13	21.10	-6	19,591	-0.03%
2021/05/13	13	21.46	1	21.45	21.45	12	19,039	0.06%
2021/05/12	66	21.72	9	21.67	21.50	57	18,657	0.31%
2021/05/11	3	22.38	1	22.30	22.40	2	17,762	0.01%
2021/05/10	18	22.70	0	0.00	22.80	18	17,585	0.10%
2021/05/07	5	22.40	26	22.44	22.50	-21	17,731	-0.12%
2021/05/06	11	22.30	14	22.30	22.35	-3	17,811	-0.02%
2021/05/05	6	22.29	3	22.25	22.20	3	17,760	0.02%
2021/05/04	5	22.50	1	22.25	22.25	4	17,799	0.02%
2021/05/03	23	22.28	5	22.28	22.40	18	17,488	0.10%
2021/04/29	1.5	22.90	0	0.00	22.90	1.5	17,233	0.01%
2021/04/28	0	0.00	20	22.93	23.00	-20	17,252	-0.12%
2021/04/27	3	22.90	2	22.90	22.95	1	17,516	0.01%
2021/04/26	65	22.86	50	22.90	23.00	15	17,539	0.09%
2021/04/23	6	22.79	1	22.80	22.75	5	17,481	0.03%
2021/04/22	11.5	22.90	18	22.91	22.90	-6.5	17,542	-0.04%
2021/04/21	9	22.91	3	22.95	22.90	6	17,411	0.03%
2021/04/20	71	22.86	2	22.90	22.90	69	17,307	0.40%
2021/04/19	3.6	22.89	0.3	22.90	23.00	3.3	17,248	0.02%
2021/04/16	15	22.58	3	22.70	22.70	12	17,151	0.07%
2021/04/15	3	22.43	3	22.45	22.50	0	17,364	0.00%
2021/04/13	30	22.20	0	0.00	22.25	30	17,373	0.17%
2021/04/12	0	0.00	0.3	22.20	22.15	-0.3	17,373	0.00%
2021/04/09	2.1	22.05	3	22.07	22.10	-0.9	17,436	-0.01%
2021/04/08	2	22.13	0	22.15	22.10	2	17,463	0.01%
2021/04/07	7	22.12	1	22.15	22.20	6	17,684	0.03%
2021/04/06	7	22.10	5	22.10	22.10	2	17,678	0.01%
2021/04/01	32	22.15	0	22.15	22.05	32	17,607	0.18%
2021/03/31	0.8	22.20	25	22.21	22.20	-24.2	17,499	-0.14%
2021/03/30	5.1	22.10	0	0.00	22.25	5.1	17,349	0.03%
2021/03/29	4	22.19	7.7	22.15	22.20	-3.7	17,225	-0.02%
2021/03/26	31	22.05	0	0.00	22.05	31	17,110	0.18%
2021/03/25	0	0.00	2.3	22.00	22.05	-2.3	16,997	-0.01%
2021/03/23	3	21.80	0	0.00	21.85	3	17,006	0.02%
2021/03/22	0	0.00	10	21.83	21.85	-10	17,098	-0.06%
2021/03/19	3	21.58	31	21.75	21.50	-28	17,165	-0.16%
2021/03/18	0.1	21.95	0	0.00	21.95	0.1	16,788	0.00%
2021/03/17	71.9	21.96	0	0.00	21.90	71.9	16,831	0.43%
2021/03/16	3	22.03	1.1	22.05	22.15	1.9	16,770	0.01%
2021/03/15	1	21.85	1	21.85	21.95	0	17,043	0.00%
2021/03/12	0.1	21.65	2	21.55	21.75	-1.9	17,330	-0.01%
2021/03/11	2	21.68	14	21.69	21.60	-12	17,493	-0.07%
2021/03/10	5	21.53	20	21.60	21.60	-15	17,361	-0.09%
2021/03/09	1.6	21.50	8	21.47	21.50	-6.4	17,252	-0.04%
2021/03/08	5	21.20	10.3	21.15	21.10	-5.3	16,883	-0.03%
2021/03/05	1.4	21.09	0	0.00	21.10	1.4	16,766	0.01%
2021/03/04	6.5	21.06	0	0.00	21.05	6.5	17,400	0.04%
2021/03/03	2.1	21.30	4	21.25	21.25	-2	17,280	-0.01%
2021/03/02	2	21.30	13	21.25	21.15	-11	17,097	-0.06%
2021/02/26	11	20.98	18	20.85	20.85	-7	16,741	-0.04%
2021/02/24	0	0.00	15.2	21.10	21.10	-15.2	16,143	-0.09%
2021/02/23	0.7	20.90	0	0.00	21.10	0.7	16,111	0.00%
2021/02/22	0	0.00	1.3	20.95	20.80	-1.3	15,976	-0.01%
2021/02/19	1	20.80	10	20.80	20.90	-9	16,074	-0.06%
2021/02/18	0	0.00	2	20.90	20.85	-2	16,145	-0.01%
2021/02/17	16	20.72	5.3	20.71	20.80	10.7	16,250	0.07%
2021/02/02	5	20.45	33	20.40	20.40	-28	16,717	-0.17%
2021/02/01	1.7	20.36	10	20.37	20.30	-8.3	16,805	-0.05%
2021/01/29	55	20.25	2	20.25	20.20	53	16,838	0.31%
2021/01/28	58	20.35	5	20.30	20.35	53	16,605	0.32%
2021/01/27	11	20.54	0	0.00	20.40	11	16,491	0.07%
2021/01/26	17	20.52	3	20.45	20.45	14	16,490	0.08%
2021/01/25	9	20.58	0	0.00	20.70	9	16,461	0.05%
2021/01/22	133	20.49	140.3	20.44	20.40	-7.3	16,638	-0.04%	大買/大賣/
2021/01/21	11	20.64	5.1	20.55	20.50	5.9	16,522	0.04%
2021/01/20	8	20.61	0	0.00	20.50	8	16,491	0.05%
2021/01/19	4	20.90	0.8	20.95	20.90	3.2	16,147	0.02%
2021/01/18	2.7	20.90	0	0.00	20.95	2.7	16,144	0.02%
2021/01/15	3	21.12	31	21.22	21.05	-28	16,036	-0.17%
2021/01/14	0	0.00	16.1	21.25	21.30	-16.1	16,029	-0.10%
2021/01/13	5	21.31	5.9	21.30	21.25	-0.9	16,070	-0.01%
2021/01/11	0.3	21.45	76	21.35	21.50	-75.7	16,130	-0.47%
2021/01/08	10	21.35	5.1	21.41	21.50	4.9	16,091	0.03%
2021/01/07	14	21.13	0	0.00	21.25	14	15,881	0.09%
2021/01/06	11	21.14	4	21.15	21.00	7	15,806	0.04%
2021/01/05	1	21.10	2	21.15	21.25	-1	15,685	-0.01%
2021/01/04	9	21.18	9	21.20	21.10	0	15,707	0.00%
2020/12/31	1	21.30	28.1	21.25	21.35	-27.1	15,600	-0.17%
2020/12/30	4	21.16	21	21.20	21.35	-17	15,531	-0.11%
2020/12/29	8	20.80	0	20.90	20.90	8	15,347	0.05%
2020/12/28	11	20.75	7	20.74	20.80	4	15,271	0.03%
2020/12/25	1	20.70	1	20.75	20.80	0	15,315	0.00%
2020/12/24	7	20.70	0	0.00	20.70	7	15,388	0.05%
2020/12/22	6	20.76	0	0.00	20.70	6	15,733	0.04%
2020/12/21	9	20.74	0	20.85	20.80	9	16,113	0.06%
2020/12/18	2	20.73	1	20.75	20.75	1	16,333	0.01%
2020/12/17	22	20.70	0	0.00	20.70	22	16,399	0.13%
2020/12/14	25	20.75	10	20.80	20.65	15	16,425	0.09%
2020/12/11	2	20.70	0	0.00	20.85	2	16,384	0.01%
2020/12/10	12.2	20.51	16	20.53	20.60	-3.8	16,209	-0.02%
2020/12/09	9.2	20.51	5	20.50	20.60	4.2	15,936	0.03%
2020/12/08	39	20.84	29	20.85	20.85	10	15,427	0.06%
2020/12/07	21.2	21.20	0	0.00	21.30	21.2	15,022	0.14%
2020/12/04	4	21.30	11.5	21.30	21.35	-7.5	14,919	-0.05%
2020/12/03	5	21.23	0	0.00	21.25	5	14,870	0.03%
2020/12/02	1	21.20	0.6	21.40	21.35	0.4	14,919	0.00%
2020/12/01	2	21.28	0	0.00	21.40	2	15,101	0.01%
2020/11/30	24	21.32	3	21.35	21.30	21	15,230	0.14%
2020/11/27	1	21.40	1	21.45	21.40	0	14,897	0.00%
2020/11/26	23	21.36	0	0.00	21.50	23	14,990	0.15%
2020/11/23	1	21.60	45	21.63	21.60	-44	15,409	-0.29%
2020/11/20	0	0.00	4	21.58	21.60	-4	15,382	-0.03%
2020/11/18	13	21.70	4.4	21.71	21.80	8.6	15,276	0.06%
2020/11/16	0	0.00	11	21.58	21.65	-11	15,413	-0.07%
2020/11/13	10	21.40	3	21.35	21.50	7	15,386	0.05%
2020/11/12	30	21.38	0	0.00	21.40	30	15,490	0.19%
2020/11/11	7	21.66	5	21.70	21.75	2	15,461	0.01%
2020/11/10	2	21.33	45.5	21.40	21.45	-43.5	15,358	-0.28%
2020/11/09	0	0.00	1	21.05	21.05	-1	15,268	-0.01%
2020/11/05	3	20.65	5	20.70	20.80	-2	15,553	-0.01%
2020/11/03	0.8	20.55	1	20.45	20.60	-0.2	17,096	0.00%
2020/10/30	5	20.08	0	0.00	20.05	5	18,137	0.03%
2020/10/29	11.1	20.19	10	20.15	20.15	1.1	18,163	0.01%
2020/10/27	3	20.30	0	0.00	20.40	3	18,600	0.02%
2020/10/26	1	20.30	0	0.00	20.40	1	19,031	0.01%
2020/10/23	3	20.28	50	20.35	20.30	-47	19,443	-0.24%
2020/10/22	6	20.20	10	20.25	20.40	-4	19,734	-0.02%
2020/10/21	8	20.21	10	20.25	20.20	-2	19,868	-0.01%
2020/10/20	25	20.25	0	0.00	20.25	25	19,924	0.13%
2020/10/19	11.9	20.32	1	20.45	20.35	10.9	19,994	0.05%
2020/10/16	1	20.30	0	0.00	20.30	1	20,192	0.00%
2020/10/15	6	20.47	20	20.50	20.45	-14	20,375	-0.07%
2020/10/14	0	0.00	0.1	20.70	20.60	-0.1	20,450	0.00%
2020/10/13	2.9	20.61	0	0.00	20.65	2.9	20,613	0.01%
2020/10/12	11	20.70	0	0.00	20.75	11	20,746	0.05%
2020/10/08	2.9	20.85	0	0.00	20.80	2.9	20,795	0.01%
2020/10/07	1.7	20.82	1	20.75	20.70	0.7	20,850	0.00%
2020/10/06	7	20.84	1	20.80	20.85	6	21,024	0.03%
2020/10/05	6	20.65	7.2	20.56	20.65	-1.2	21,185	-0.01%
2020/09/28	27.8	20.34	1	20.45	20.60	26.8	21,493	0.12%
2020/09/25	13	20.14	29	20.11	20.15	-16	21,576	-0.07%
2020/09/24	11.2	19.96	12	19.94	19.90	-0.8	21,593	0.00%
2020/09/23	7.1	20.27	2	20.30	20.20	5.1	21,306	0.02%
2020/09/22	10	20.50	5	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	25	20.81	3.2	20.86	20.90	21.9	21,191	0.10%
2020/09/17	18	20.91	2	21.00	20.85	16	21,134	0.08%
2020/09/16	0	0.00	0	21.10	21.05	0	21,189	0.00%
2020/09/15	2	20.93	3	20.95	21.00	-1	21,158	0.00%
2020/09/14	10	20.90	0	0.00	20.90	10	21,452	0.05%
2020/09/11	1.5	20.88	0	0.00	20.90	1.5	21,704	0.01%
2020/09/10	24	20.83	2	20.80	20.90	22	21,867	0.10%
2020/09/09	7	20.71	0	0.00	20.90	7	22,015	0.03%
2020/09/08	3	20.82	0	0.00	20.95	3	22,113	0.01%
2020/09/07	2.2	20.86	0	0.00	20.85	2.2	22,380	0.01%
2020/09/04	28	20.72	0	0.00	20.70	28	22,636	0.12%
2020/09/03	0	0.00	8	20.95	20.90	-8	22,626	-0.04%
2020/09/02	21	20.91	0	0.00	20.95	21	22,613	0.09%
2020/09/01	23	21.16	0	0.00	21.15	23	22,376	0.10%
2020/08/31	2	21.30	1	21.30	21.25	1	22,326	0.00%
2020/08/28	3	21.33	0	0.00	21.40	3	22,284	0.01%
2020/08/27	21	21.33	0	0.00	21.25	21	22,554	0.09%
2020/08/26	5	21.35	1	21.35	21.40	4	22,568	0.02%
2020/08/25	7	21.40	0	0.00	21.40	7	22,686	0.03%
2020/08/24	12	21.40	0	0.00	21.35	12	23,389	0.05%
2020/08/21	0	0.00	45	21.50	21.55	-45	23,510	-0.19%
2020/08/20	23	21.52	0	0.00	21.35	23	23,586	0.10%
2020/08/19	9	21.93	0	0.00	21.80	9	23,248	0.04%
2020/08/18	5	21.75	0	0.00	21.85	5	23,146	0.02%
2020/08/17	13	21.56	1	21.65	21.85	12	23,119	0.05%
2020/08/14	13	21.67	3	21.70	21.65	10	23,106	0.04%
2020/08/12	19	21.77	0	0.00	21.80	19	22,848	0.08%
2020/08/11	25	21.95	0	0.00	21.90	25	22,657	0.11%
2020/08/10	4	22.05	13	22.05	22.05	-9	22,512	-0.04%
2020/08/07	10	22.07	0.9	22.20	22.05	9.1	22,375	0.04%
2020/08/06	5.9	23.84	28	23.83	23.90	-22.1	21,100	-0.10%
2020/08/05	6	23.64	23.5	23.65	23.70	-17.5	20,604	-0.08%
2020/08/04	3	23.45	0	0.00	23.45	3	20,273	0.01%
2020/08/03	5	23.40	0	0.00	23.35	5	20,124	0.02%
2020/07/31	18	23.65	1	23.65	23.60	17	19,865	0.09%
2020/07/30	8	23.69	19	23.61	23.80	-11	19,824	-0.06%
2020/07/29	1	23.60	15	23.53	23.55	-14	19,509	-0.07%
2020/07/28	3.9	23.14	1	23.05	23.15	2.9	19,384	0.01%
2020/07/27	14.3	23.15	32.6	23.05	23.00	-18.3	19,502	-0.09%
2020/07/23	0.3	23.40	0	0.00	23.40	0.3	19,689	0.00%
2020/07/22	1.4	23.40	36.5	23.39	23.50	-35.1	19,983	-0.18%
2020/07/21	1.2	23.24	53.9	23.25	23.20	-52.7	20,274	-0.26%
2020/07/20	1.3	23.15	20	23.15	23.10	-18.7	20,291	-0.09%
2020/07/17	13	23.14	4	23.15	23.10	9	20,389	0.04%
2020/07/16	5	23.10	0	0.00	23.00	5	20,541	0.02%
2020/07/15	2.3	23.03	10	23.00	23.10	-7.7	20,460	-0.04%
2020/07/14	6	22.96	0	0.00	22.95	6	20,634	0.03%
2020/07/13	0.6	23.00	5.4	23.00	23.00	-4.8	20,771	-0.02%
2020/07/10	1	22.90	100	22.95	23.00	-99	20,880	-0.47%
2020/07/09	22	23.15	0	0.00	23.10	22	20,974	0.10%
2020/07/08	3.2	23.20	0.5	23.15	23.15	2.7	21,036	0.01%
2020/07/07	26	23.19	0	0.00	23.20	26	21,085	0.12%
2020/07/06	0	0.00	19.2	23.14	23.25	-19.2	21,036	-0.09%
2020/07/03	3.6	22.97	0	0.00	22.95	3.6	20,969	0.02%
2020/07/02	9	22.87	0	0.00	22.90	9	21,013	0.04%
2020/07/01	6.3	22.74	0	0.00	22.75	6.3	21,091	0.03%
2020/06/29	1	22.60	6	22.60	22.65	-5	21,241	-0.02%
2020/06/24	1	22.75	0	0.00	22.70	1	21,403	0.00%
2020/06/22	0.4	22.70	0	0.00	22.65	0.4	21,869	0.00%
2020/06/19	17	22.56	0	0.00	22.50	17	22,331	0.08%
2020/06/18	20.7	22.64	0	0.00	22.60	20.7	22,537	0.09%
2020/06/17	28	22.70	0	0.00	22.80	28	22,695	0.12%
2020/06/16	16	22.85	1	23.00	22.75	15	23,541	0.06%
2020/06/15	8	22.70	0	0.00	22.60	8	24,996	0.03%
2020/06/12	16	22.75	2	22.73	22.85	14	25,738	0.05%
2020/06/11	29	23.16	2	23.13	23.00	27	26,333	0.10%
2020/06/10	10.3	23.45	24.1	23.46	23.50	-13.8	26,541	-0.05%
2020/06/09	10	23.10	2	23.10	23.10	8	27,478	0.03%
2020/06/08	1	23.25	1	23.20	23.20	0	28,057	0.00%
2020/06/05	0	0.00	0.8	23.15	23.15	-0.8	28,075	0.00%
2020/06/04	26	23.09	3	23.10	23.15	23	28,505	0.08%
2020/06/03	13	23.16	2	23.10	23.20	11	28,829	0.04%
2020/06/02	7	23.07	2	23.05	23.10	5	28,794	0.02%
2020/06/01	0.2	23.00	1	22.95	22.95	-0.8	28,723	0.00%
2020/05/29	0	0.00	31	22.55	22.85	-31	28,679	-0.11%
2020/05/28	3	22.57	10	22.40	22.50	-7	28,147	-0.02%
2020/05/27	0	0.00	1	22.45	22.60	-1	28,477	0.00%
2020/05/26	0	0.00	2	22.37	22.30	-2	28,564	-0.01%
2020/05/25	21.3	21.90	24	22.04	22.10	-2.7	28,663	-0.01%
2020/05/22	13	22.02	1	22.00	21.95	12	28,784	0.04%
2020/05/21	2	22.10	15	22.15	22.20	-13	28,738	-0.05%
2020/05/20	1	22.05	0	0.00	22.10	1	28,722	0.00%
2020/05/19	0.7	22.10	6	22.05	22.10	-5.3	28,825	-0.02%
2020/05/18	25	21.85	0	0.00	21.80	25	28,773	0.09%
2020/05/15	35	21.86	0	0.00	21.80	35	28,813	0.12%
2020/05/14	4.2	21.92	3	21.90	21.90	1.2	28,788	0.00%
2020/05/13	10.4	21.99	40	21.95	21.95	-29.6	28,675	-0.10%
2020/05/12	0	0.00	2	22.00	21.95	-2	28,629	-0.01%
2020/05/11	42	22.07	15	22.00	22.00	27	28,507	0.09%
2020/05/08	5	21.77	0	0.00	21.75	5	28,415	0.02%
2020/05/07	20	21.75	41	21.73	21.75	-21	28,399	-0.07%
2020/05/06	9	21.63	0	0.00	21.65	9	28,314	0.03%
2020/05/05	41	21.95	1	21.95	21.80	40	28,213	0.14%
2020/05/04	21	21.62	0	0.00	21.65	21	28,264	0.07%
2020/04/30	25	22.22	4	22.18	22.05	21	28,054	0.07%
2020/04/29	9.1	21.68	0	0.00	21.65	9.1	27,876	0.03%
2020/04/28	9	21.20	17.5	21.21	21.30	-8.5	27,816	-0.03%
2020/04/27	5	21.05	38	21.05	21.00	-33	28,550	-0.12%
2020/04/24	22	20.53	17	20.62	20.60	5	28,270	0.02%
2020/04/23	11	19.92	2	20.20	19.95	9	27,791	0.03%
2020/04/22	16	19.91	0	0.00	19.95	16	27,573	0.06%
2020/04/21	26	20.55	0	0.00	20.10	26	27,350	0.10%
2020/04/20	1	20.85	3	20.90	20.85	-2	27,149	-0.01%
2020/04/17	4	21.20	12	21.25	21.00	-8	27,172	-0.03%
2020/04/16	15	20.93	6	21.05	21.10	9	26,963	0.03%
2020/04/15	3	21.10	5	21.10	21.20	-2	26,808	-0.01%
2020/04/14	1.3	20.77	11	20.77	21.00	-9.7	26,794	-0.04%
2020/04/13	22	20.43	3	20.35	20.35	19	26,476	0.07%
2020/04/10	12	20.54	0	0.00	20.60	12	26,350	0.05%
2020/04/09	5	20.19	2	20.00	20.15	3	26,141	0.01%
2020/04/07	2	19.78	20.2	19.80	19.75	-18.2	25,842	-0.07%
2020/04/06	7	19.42	0.4	19.65	19.50	6.6	25,612	0.03%
2020/04/01	2	19.55	0	0.00	19.50	2	25,371	0.01%
2020/03/31	3.8	19.72	0	0.00	19.65	3.8	25,177	0.02%
2020/03/30	2	19.70	22	19.80	19.60	-20	24,766	-0.08%
2020/03/27	23	19.95	0.1	19.90	19.85	22.9	24,421	0.09%
2020/03/26	0	0.00	5	19.44	19.45	-5	23,970	-0.02%
2020/03/25	28	19.51	14	19.26	19.50	14	23,915	0.06%
2020/03/24	31	18.70	15	18.85	18.60	16	23,630	0.07%
2020/03/23	20.1	17.87	2	18.00	17.95	18.1	23,369	0.08%
2020/03/20	77.1	18.50	5	18.55	18.65	72.1	23,198	0.31%
2020/03/19	21	17.46	50	17.26	17.25	-29	22,229	-0.13%
2020/03/18	13	19.04	42	19.05	19.05	-29	20,736	-0.14%
2020/03/17	18	19.53	43	19.54	19.45	-25	19,882	-0.13%
2020/03/16	42	20.37	22	20.50	20.10	20	18,962	0.11%
2020/03/13	39	20.38	166	20.40	21.15	-127	18,356	-0.69%	大賣/鉅額交易
2020/03/12	6	21.96	11	21.85	21.80	-5	17,142	-0.03%
2020/03/11	1	22.65	0	0.00	22.65	1	16,380	0.01%
2020/03/10	27	22.54	3	22.70	22.60	24	16,170	0.15%
2020/03/09	12	22.77	89	22.71	22.70	-77	15,642	-0.49%
2020/03/06	6	23.26	1	23.45	23.25	5	15,037	0.03%
2020/03/04	1	23.30	6.5	23.44	23.50	-5.5	14,668	-0.04%
2020/03/03	2	23.40	32	23.42	23.50	-30	14,488	-0.21%
2020/03/02	16	23.24	162.1	23.25	23.20	-146.1	14,264	-1.02%	大賣/鉅額交易
2020/02/27	11	23.74	1.1	23.71	23.70	9.9	14,559	0.07%
2020/02/26	2	23.78	10	23.89	23.90	-8	14,324	-0.06%
2020/02/24	26	24.09	58	24.06	24.10	-32	13,918	-0.23%
2020/02/21	0	0.00	4	24.53	24.40	-4	13,810	-0.03%
2020/02/20	2	24.50	6.2	24.75	24.50	-4.2	13,714	-0.03%
2020/02/19	1	24.50	19.1	24.58	24.60	-18.1	13,555	-0.13%
2020/02/18	0	0.00	12	24.30	24.40	-12	13,428	-0.09%
2020/02/17	0	0.00	7	24.10	24.20	-7	13,343	-0.05%
2020/02/14	3	24.10	0	0.00	24.10	3	13,343	0.02%
2020/02/13	6	24.01	12.3	24.11	24.10	-6.3	13,349	-0.05%
2020/02/12	5.3	24.05	0	0.00	24.00	5.3	13,399	0.04%
2020/02/11	4.2	24.10	0	0.00	24.10	4.2	13,312	0.03%
2020/02/10	1	24.00	1	23.95	24.05	0	13,321	0.00%
2020/02/07	0	0.00	9	24.01	24.10	-9	13,408	-0.07%
2020/02/06	11	24.10	0	0.00	24.15	11	13,448	0.08%
2020/02/05	1	23.85	6	23.76	23.80	-5	13,457	-0.04%
2020/02/04	5	23.57	12	23.55	23.55	-7	13,309	-0.05%
2020/02/03	5	22.90	22	23.45	23.45	-17	13,336	-0.13%
2020/01/31	18	23.61	0	0.00	23.60	18	13,143	0.14%
2020/01/30	44	23.67	84.4	23.59	23.50	-40.4	12,848	-0.31%
2020/01/20	21	24.54	1	24.45	24.55	20	11,839	0.17%
2020/01/17	0	0.00	20	24.25	24.35	-20	11,632	-0.17%
2020/01/16	0	0.00	8	24.00	24.00	-8	11,577	-0.07%
2020/01/14	0	0.00	5	23.95	24.00	-5	11,648	-0.04%
2020/01/13	2	23.73	10	23.85	23.90	-8	11,468	-0.07%
2020/01/10	8	23.54	4	23.60	23.60	4	11,338	0.04%
2020/01/08	6	23.20	1	23.30	23.25	5	11,153	0.04%
2020/01/07	22	23.60	0	0.00	23.55	22	10,817	0.20%
2020/01/06	1	23.70	10	23.73	23.70	-9	10,787	-0.08%
2020/01/03	0	0.00	5	23.80	23.85	-5	10,770	-0.05%
2020/01/02	5	23.69	0	0.00	23.70	5	10,775	0.05%
2019/12/31	2	23.80	52	23.85	23.70	-50	10,678	-0.47%
2019/12/27	2	23.85	1	23.80	23.95	1	10,620	0.01%
2019/12/25	0	0.00	3	23.80	23.85	-3	10,913	-0.03%
2019/12/24	3.2	23.82	0.1	23.85	23.85	3.1	11,117	0.03%
2019/12/23	0	0.00	3	23.80	23.95	-3	11,246	-0.03%
2019/12/20	0	0.00	2	23.95	23.90	-2	11,508	-0.02%
2019/12/19	1.9	23.85	0	0.00	24.00	1.9	11,463	0.02%
2019/12/18	0.7	23.80	17	23.69	23.90	-16.3	11,314	-0.14%
2019/12/17	1	23.40	9	23.54	23.60	-8	11,273	-0.07%
2019/12/16	0	0.00	3	23.20	23.20	-3	11,028	-0.03%
2019/12/13	0	0.00	4	23.24	23.30	-4	11,039	-0.04%
2019/12/11	16	22.95	0	0.00	22.95	16	10,866	0.15%
2019/12/10	0	0.00	5	22.95	23.00	-5	10,902	-0.05%
2019/12/09	0	0.00	20	23.00	23.00	-20	11,082	-0.18%
2019/12/06	0	0.00	0.1	22.95	22.95	-0.1	11,363	0.00%
2019/12/05	7	22.90	0.2	23.00	22.90	6.8	11,528	0.06%
2019/12/03	0	0.00	5	23.00	23.00	-5	11,580	-0.04%
2019/12/02	0	0.00	20	22.90	22.90	-20	11,616	-0.17%
2019/11/29	0	0.00	12	22.94	22.95	-12	11,612	-0.10%
2019/11/27	0	0.00	86.3	23.00	23.00	-86.3	11,783	-0.73%
2019/11/26	21	22.70	1	22.90	23.00	20	11,788	0.17%
2019/11/25	0	0.00	2	22.85	22.80	-2	10,965	-0.02%
2019/11/22	0	0.00	11	22.75	22.90	-11	11,170	-0.10%
2019/11/21	4	22.68	0	0.00	22.65	4	11,226	0.04%
2019/11/19	0	0.00	2	22.85	22.90	-2	11,302	-0.02%
2019/11/18	0	0.00	21	22.80	22.80	-21	11,331	-0.19%
2019/11/15	0	0.00	3	22.62	22.60	-3	11,356	-0.03%
2019/11/14	25	22.51	0	0.00	22.60	25	11,438	0.22%
2019/11/13	0	0.00	2.1	22.70	22.60	-2.1	11,539	-0.02%
2019/11/11	1	22.65	0	0.00	22.80	1	11,606	0.01%
2019/11/08	29	22.75	0	0.00	22.80	29	11,848	0.24%
2019/11/07	2	22.80	17.4	22.77	22.75	-15.4	12,405	-0.12%
2019/11/06	0	0.00	1	22.85	22.75	-1	12,798	-0.01%
2019/11/05	0	0.00	19	22.73	22.75	-19	12,933	-0.15%
2019/11/04	212.7	22.60	13	22.61	22.70	199.7	13,020	1.53%	大買/鉅額交易
2019/11/01	27	22.40	21	22.50	22.50	6	13,185	0.05%
2019/10/30	11	22.30	0	0.00	22.35	11	13,344	0.08%
2019/10/28	0	0.00	10	22.30	22.30	-10	13,625	-0.07%
2019/10/25	10	22.20	20	22.30	22.30	-10	13,741	-0.07%
2019/10/24	1	22.10	0	0.00	22.20	1	13,792	0.01%
2019/10/23	26	22.00	0	0.00	22.00	26	13,820	0.19%
2019/10/22	50	22.10	1	22.25	22.25	49	13,707	0.36%
2019/10/21	1	22.10	0	0.00	22.20	1	13,680	0.01%
2019/10/17	0	0.00	1.1	22.20	22.10	-1.1	13,774	-0.01%
2019/10/16	0.8	22.15	0	0.00	22.10	0.8	13,738	0.01%
2019/10/15	0	0.00	11	22.03	22.05	-11	13,859	-0.08%
2019/10/14	10	21.95	1	22.05	22.05	9	13,958	0.06%
2019/10/09	4	21.95	2.2	22.00	21.85	1.9	13,990	0.01%
2019/10/08	0	0.00	16.3	22.08	22.10	-16.3	13,947	-0.12%
2019/10/07	15	21.92	0	0.00	21.90	15	13,985	0.11%
2019/10/04	0	0.00	4	21.90	22.00	-4	14,101	-0.03%
2019/10/03	18	21.86	0	0.00	21.80	18	14,166	0.13%
2019/10/02	16	22.01	0	0.00	21.95	16	14,160	0.11%
2019/10/01	2	22.05	0	0.00	22.05	2	14,155	0.01%
2019/09/27	12	21.88	1	21.85	21.80	11	13,955	0.08%
2019/09/26	35	22.00	0	0.00	21.95	35	13,866	0.25%
2019/09/25	1	21.90	2	22.10	22.10	-1	13,860	-0.01%
2019/09/24	23.5	22.01	0	0.00	22.15	23.5	13,610	0.17%
2019/09/23	30	22.22	0.6	22.40	22.20	29.4	13,511	0.22%
2019/09/20	0	0.00	43	22.34	22.40	-43	13,608	-0.32%
2019/09/18	0	0.00	10.1	22.15	22.25	-10.1	13,475	-0.07%
2019/09/17	1.8	22.22	0	0.00	22.20	1.8	13,455	0.01%
2019/09/16	3	22.08	0	0.00	22.10	3	13,651	0.02%
2019/09/12	1	22.05	0	0.00	22.00	1	13,649	0.01%
2019/09/11	2	21.98	35.5	22.00	22.00	-33.5	13,909	-0.24%
2019/09/10	1	21.90	11	21.95	22.00	-10	13,768	-0.07%
2019/09/06	4	21.50	0	0.00	21.55	4	13,409	0.03%
2019/09/04	7	21.30	0	0.00	21.45	7	13,652	0.05%
2019/09/03	14	21.41	0	0.00	21.35	14	13,704	0.10%
2019/08/30	3	21.35	0	0.00	21.50	3	14,109	0.02%
2019/08/28	6	21.28	0	0.00	21.20	6	14,105	0.04%
2019/08/27	3	21.17	0	0.00	21.25	3	14,236	0.02%
2019/08/26	0	0.00	38	21.15	21.20	-38	14,353	-0.26%
2019/08/23	1	21.45	0	0.00	21.45	1	14,436	0.01%
2019/08/22	2	21.20	0	0.00	21.35	2	14,497	0.01%
2019/08/21	9	21.22	5	21.25	21.15	4	14,802	0.03%
2019/08/20	12	21.30	0	0.00	21.30	12	14,756	0.08%
2019/08/19	2	21.30	0	0.00	21.35	2	14,771	0.01%
2019/08/16	0	0.00	4	21.08	21.25	-4	14,775	-0.03%
2019/08/15	12	21.05	0	0.00	21.15	12	14,743	0.08%
2019/08/14	1	21.25	0	0.00	21.20	1	14,896	0.01%
2019/08/13	33.7	21.27	0	0.00	21.15	33.7	14,958	0.22%
2019/08/12	29	21.55	10	21.50	21.55	19	14,659	0.13%
2019/08/08	0	0.00	10	22.74	22.80	-10	14,130	-0.07%
2019/08/07	28	22.76	0	0.00	22.70	28	13,781	0.20%
2019/08/06	20	22.62	0	0.00	22.80	20	13,633	0.15%
2019/08/05	0	0.00	17	22.99	23.00	-17	13,534	-0.13%
2019/08/02	9	22.88	0	0.00	22.95	9	13,376	0.07%
2019/08/01	22	23.10	1	23.10	23.10	21	13,283	0.16%
2019/07/31	0	0.00	32	23.34	23.40	-32	13,181	-0.24%
2019/07/30	4	23.16	23.7	23.20	23.25	-19.7	12,971	-0.15%
2019/07/29	6	23.13	4	23.15	23.10	2	12,951	0.02%
2019/07/25	1	23.00	0	0.00	23.15	1	13,305	0.01%
2019/07/23	4	23.15	10	23.05	23.10	-6	13,579	-0.04%
2019/07/19	0	0.00	10	23.10	23.10	-10	13,669	-0.07%
2019/07/17	0	0.00	20	23.10	23.10	-20	13,705	-0.15%
2019/07/16	0	0.00	11	22.95	23.00	-11	13,557	-0.08%
2019/07/15	2	23.00	16	22.95	22.90	-14	13,661	-0.10%
2019/07/12	0	0.00	5	22.85	22.85	-5	13,699	-0.04%
2019/07/11	0	0.00	20	22.95	22.90	-20	13,821	-0.14%
2019/07/05	0	0.00	20	22.78	22.85	-20	13,944	-0.14%
2019/07/04	12	22.79	0	0.00	22.80	12	14,021	0.09%
2019/07/02	4	22.68	0.2	22.80	22.80	3.8	14,214	0.03%
2019/07/01	49	22.75	1.8	22.75	22.75	47.2	14,227	0.33%
2019/06/28	0	0.00	3.8	22.71	22.80	-3.8	14,211	-0.03%
2019/06/27	0	0.00	2.1	22.77	22.75	-2.1	14,267	-0.01%
2019/06/25	0	0.00	0	22.70	22.70	0	14,438	0.00%
2019/06/24	10	22.50	2	22.55	22.70	8	14,435	0.06%
2019/06/20	10	22.60	18	22.60	22.70	-8	14,356	-0.06%
2019/06/19	0	0.00	85.6	22.64	22.70	-85.6	14,359	-0.60%
2019/06/17	0	0.00	1.5	22.27	22.20	-1.5	14,261	-0.01%
2019/06/14	0	0.00	5	22.20	22.20	-5	14,344	-0.03%
2019/06/12	36	22.00	50	21.95	21.95	-14	14,568	-0.10%
2019/06/11	20	22.50	20	22.58	22.25	0	14,295	0.00%
2019/06/10	0	0.00	9	22.65	22.75	-9	14,171	-0.06%
2019/06/06	30	22.65	30	22.57	22.70	0	14,044	0.00%
2019/06/05	0	0.00	2	22.68	22.50	-2	13,920	-0.01%
2019/06/04	1	22.35	20	22.53	22.60	-19	13,830	-0.14%
2019/06/03	25	22.30	1	22.35	22.35	24	13,739	0.17%
2019/05/31	3	22.47	1	22.45	22.60	2	13,666	0.01%
2019/05/29	0	0.00	10.2	22.30	22.30	-10.2	13,525	-0.08%
2019/05/28	0	0.00	0.3	22.20	22.20	-0.3	13,567	0.00%
2019/05/27	15	22.20	0	0.00	22.15	15	13,278	0.11%
2019/05/24	2	22.10	11	22.09	22.10	-9	13,360	-0.07%
2019/05/22	22	21.86	2	22.00	21.95	20	13,370	0.15%
2019/05/21	10	22.05	45	22.10	22.20	-35	13,414	-0.26%
2019/05/20	0	0.00	6	21.92	21.85	-6	13,181	-0.05%
2019/05/17	0.8	21.60	15	21.80	21.55	-14.3	13,055	-0.11%
2019/05/16	1	21.50	0	0.00	21.50	1	13,093	0.01%
2019/05/14	2	21.45	0	0.00	21.40	2	13,298	0.02%
2019/05/13	3	21.62	0	0.00	21.50	3	13,300	0.02%
2019/05/10	1	21.65	0	0.00	21.60	1	13,452	0.01%
2019/05/09	15	21.72	0	0.00	21.70	15	13,437	0.11%
2019/05/07	0	0.00	7	22.00	21.95	-7	13,383	-0.05%
2019/05/06	15	21.82	10	21.80	21.80	5	13,447	0.04%
2019/05/03	0	0.00	1	22.05	22.00	-1	13,361	-0.01%
2019/05/02	0	0.00	21	22.04	22.00	-21	13,187	-0.16%
2019/04/30	2	22.00	12.1	22.01	22.05	-10.1	12,997	-0.08%
2019/04/26	0	0.00	37	21.60	21.60	-37	12,793	-0.29%
2019/04/23	0	0.00	3.6	21.36	21.40	-3.6	13,070	-0.03%
2019/04/22	5	21.40	1	21.45	21.35	4	13,112	0.03%
2019/04/19	16.8	21.35	10	21.55	21.55	6.8	13,184	0.05%
2019/04/18	0	0.00	20	21.35	21.35	-20	13,089	-0.15%
2019/04/16	1.1	21.35	0	0.00	21.30	1.1	13,163	0.01%
2019/04/15	0	0.00	3	21.35	21.30	-3	13,179	-0.02%
2019/04/12	1	21.25	0	0.00	21.30	1	13,147	0.01%
2019/04/10	0	0.00	16.4	21.21	21.30	-16.4	13,026	-0.13%
2019/04/09	0	0.00	32	21.20	21.25	-32	13,024	-0.25%
2019/04/08	10	21.15	0	0.00	21.15	10	12,939	0.08%
2019/04/03	0	0.00	20	21.20	21.20	-20	12,791	-0.16%
2019/04/01	0	0.00	10	21.10	21.10	-10	12,738	-0.08%
2019/03/29	23	20.96	1	21.00	21.10	22	12,527	0.18%
2019/03/28	9	21.00	0	0.00	21.05	9	12,396	0.07%
2019/03/27	1	21.00	0	0.00	21.10	1	12,282	0.01%
2019/03/26	0	0.00	10	21.05	21.10	-10	12,412	-0.08%
2019/03/25	0	0.00	10	20.90	20.90	-10	12,408	-0.08%
2019/03/22	15	21.09	20	21.05	21.10	-5	12,398	-0.04%
2019/03/20	1	21.00	12	21.00	21.10	-11	12,349	-0.09%
2019/03/19	1.3	21.04	1	21.10	21.00	0.3	12,260	0.00%
2019/03/18	4	20.88	20	21.00	21.00	-16	12,225	-0.13%
2019/03/14	4	20.95	0	0.00	20.95	4	12,020	0.03%
2019/03/13	1	20.90	0	0.00	21.00	1	12,131	0.01%
2019/03/12	0.8	21.00	3	21.00	21.00	-2.3	12,198	-0.02%
2019/03/06	1.3	20.87	0	0.00	20.90	1.3	13,759	0.01%
2019/03/05	5	20.80	0	0.00	20.80	5	13,811	0.04%
2019/03/04	0	0.00	12.7	20.90	20.95	-12.7	13,833	-0.09%
2019/02/27	0	0.00	1	20.80	20.80	-1	13,662	-0.01%
2019/02/26	0	0.00	1	20.80	20.80	-1	13,556	-0.01%
2019/02/25	0	0.00	10	20.78	20.80	-10	13,491	-0.07%
2019/02/22	1	20.60	0	0.00	20.80	1	13,473	0.01%
2019/02/21	22	20.60	0	0.00	20.70	22	13,426	0.16%
2019/02/18	7	20.64	0	0.00	20.60	7	13,292	0.05%
2019/02/15	10	20.60	0	0.00	20.50	10	13,282	0.08%
2019/02/14	0	0.00	5	20.70	20.60	-5	13,277	-0.04%
2019/02/13	1	20.60	0	0.00	20.60	1	13,139	0.01%
2019/02/12	0	0.00	8.4	20.60	20.60	-8.4	12,983	-0.06%
2019/02/11	0	0.00	27.3	20.46	20.40	-27.3	13,010	-0.21%
2019/01/30	8	20.37	0	0.00	20.40	8	12,914	0.06%
2019/01/29	0	0.00	1	20.35	20.35	-1	12,803	-0.01%
2019/01/25	1.6	20.22	0	0.00	20.25	1.6	12,709	0.01%
2019/01/23	10	20.15	0	0.00	20.10	10	12,812	0.08%
2019/01/22	3	20.10	1	20.05	20.25	2	12,967	0.02%
2019/01/21	1	20.20	0	0.00	20.15	1	12,872	0.01%
2019/01/18	5	19.95	24	20.18	20.20	-19	12,918	-0.15%
2019/01/17	5	20.00	0	0.00	20.05	5	13,148	0.04%
2019/01/16	2	20.00	0	0.00	20.00	2	13,252	0.02%
2019/01/15	8	20.01	0	0.00	20.15	8	13,330	0.06%
2019/01/09	0	0.00	1	20.20	20.20	-1	13,208	-0.01%
2019/01/04	5	19.85	1	19.80	19.85	4	13,757	0.03%
2019/01/03	0	0.00	20	19.90	19.90	-20	14,644	-0.14%
2019/01/02	22	19.71	20	19.80	19.80	2	14,784	0.01%
2018/12/28	0	0.00	21	19.95	20.00	-21	14,930	-0.14%
2018/12/27	1	19.85	20	19.85	19.85	-19	15,072	-0.13%
2018/12/25	2	19.60	0	0.00	19.65	2	15,243	0.01%
2018/12/24	28	19.66	1	19.70	19.80	27	15,418	0.18%
2018/12/20	13	19.84	20	19.90	19.90	-7	15,670	-0.04%
2018/12/19	0.1	19.95	0	0.00	19.90	0.1	15,710	0.00%
2018/12/18	18	19.79	0	0.00	19.80	18	15,626	0.12%
2018/12/17	22	19.80	1.1	19.91	19.85	20.9	15,797	0.13%
2018/12/14	10	19.90	0	0.00	19.95	10	15,718	0.06%
2018/12/13	21	19.90	0	0.00	19.90	21	15,678	0.13%
2018/12/12	3	19.78	0	0.00	19.75	3	15,670	0.02%
2018/12/11	2.9	19.78	1	19.75	19.75	1.9	15,534	0.01%
2018/12/10	6.7	19.78	0	0.00	19.75	6.7	15,478	0.04%
2018/12/06	2	19.90	0	0.00	19.90	2	15,479	0.01%
2018/12/05	5	19.93	20	19.95	19.95	-15	15,370	-0.10%
2018/12/04	2	20.00	0	0.00	20.00	2	15,341	0.01%
2018/12/03	75	20.03	0.4	20.10	20.05	74.6	15,249	0.49%
2018/11/30	76	20.09	0	0.00	19.95	76	14,999	0.51%
2018/11/29	10	20.15	1	20.15	20.20	9	13,787	0.07%
2018/11/28	25	20.15	0	0.00	20.25	25	13,781	0.18%
2018/11/27	0	0.00	6	20.15	20.35	-6	13,689	-0.04%
2018/11/26	5	20.35	50	20.45	20.20	-45	13,754	-0.33%
2018/11/23	10	20.20	64	20.30	20.30	-54	13,674	-0.39%
2018/11/22	0.2	20.35	0	0.00	20.35	0.2	13,672	0.00%
2018/11/21	0	0.00	100	20.30	20.35	-100	13,660	-0.73%
2018/11/20	0	0.00	30	20.35	20.40	-30	13,651	-0.22%
2018/11/19	0	0.00	1	20.45	20.45	-1	13,610	-0.01%
2018/11/16	0	0.00	97	20.33	20.40	-97	13,653	-0.71%
2018/11/15	25	20.18	1	20.30	20.30	24	13,690	0.18%
2018/11/14	0	0.00	1	20.20	20.40	-1	13,744	-0.01%
2018/11/13	21	19.67	20	20.00	20.00	1	13,770	0.01%
2018/11/12	20	20.05	1	20.15	20.20	19	13,651	0.14%
2018/11/09	0	0.00	30	20.30	20.25	-30	13,745	-0.22%
2018/11/08	13	20.18	75.2	20.22	20.30	-62.2	13,805	-0.45%
2018/11/07	0	0.00	6	19.96	20.00	-6	13,680	-0.04%
2018/11/06	0	0.00	27	19.82	19.85	-27	13,744	-0.20%
2018/11/05	7	19.59	0	0.00	19.75	7	14,503	0.05%
2018/11/02	30	19.50	1	19.50	19.65	29	15,174	0.19%
2018/11/01	3	19.43	1	19.40	19.40	2	15,487	0.01%
2018/10/31	0.4	19.60	1	19.55	19.55	-0.6	15,679	0.00%
2018/10/30	10	19.35	0	0.00	19.40	10	15,741	0.06%
2018/10/29	10	19.30	0	0.00	19.40	10	15,706	0.06%
2018/10/25	1	19.25	0	0.00	19.40	1	15,814	0.01%
2018/10/24	17	19.49	0	0.00	19.50	17	15,712	0.11%
2018/10/23	38.9	19.67	0	0.00	19.60	38.9	15,663	0.25%
2018/10/22	30	19.71	5.1	19.80	19.90	25	15,776	0.16%
2018/10/19	0	0.00	20	19.75	19.85	-20	15,905	-0.13%
2018/10/17	22	19.80	0	0.00	19.75	22	15,910	0.14%
2018/10/16	9	19.80	0	0.00	19.80	9	15,759	0.06%
2018/10/15	36	19.85	0	0.00	19.80	36	15,581	0.23%
2018/10/12	60	19.80	0	0.00	20.10	60	15,337	0.39%
2018/10/11	113.2	20.08	12	20.08	19.95	101.2	14,895	0.68%	大買/鉅額交易
2018/10/08	1	20.55	0	0.00	20.50	1	13,803	0.01%
2018/10/05	42	20.40	0	0.00	20.40	42	13,606	0.31%
2018/10/04	11	20.50	14	20.45	20.50	-3	13,384	-0.02%
2018/10/03	7	20.56	0	0.00	20.55	7	13,224	0.05%
2018/10/02	49	20.67	0	0.00	20.60	49	13,181	0.37%
2018/09/28	8	20.80	10.1	20.90	20.80	-2.1	13,046	-0.02%
2018/09/27	0	0.00	22	20.95	20.95	-22	12,889	-0.17%
2018/09/26	20	20.85	5.1	20.85	20.80	15	12,705	0.12%
2018/09/25	0	0.00	39.8	20.70	20.80	-39.8	12,703	-0.31%
2018/09/21	0	0.00	10.1	20.70	20.70	-10.1	12,669	-0.08%
2018/09/20	3	20.60	36.1	20.62	20.60	-33.1	12,513	-0.26%
2018/09/19	0.5	20.60	15.1	20.47	20.55	-14.5	12,606	-0.12%
2018/09/17	2	20.43	0	0.00	20.40	2	12,752	0.02%
2018/09/14	0	0.00	10.1	20.50	20.45	-10.1	12,890	-0.08%
2018/09/13	10	20.40	143	20.45	20.55	-133	13,007	-1.02%	大賣/鉅額交易
2018/09/12	0	0.00	200	20.38	20.40	-200	13,026	-1.54%	大賣/鉅額交易
2018/09/11	0	0.00	701.1	20.38	20.40	-701.1	13,095	-5.35%	大賣/鉅額交易
2018/09/10	20	20.30	249	20.31	20.35	-229	13,387	-1.71%	大賣/鉅額交易
2018/09/07	0	0.00	121	20.42	20.40	-121	13,665	-0.89%	大賣/鉅額交易
2018/09/06	6	20.35	0	0.00	20.50	6	13,713	0.04%
2018/09/05	2	20.40	0	0.00	20.35	2	13,747	0.01%
2018/09/04	17	20.43	0	0.00	20.45	17	13,715	0.12%
2018/09/03	5	20.43	3	20.45	20.50	2	13,686	0.01%
2018/08/31	6	20.47	0	0.00	20.55	6	13,770	0.04%
2018/08/30	38	20.45	5	20.40	20.40	33	13,775	0.24%
2018/08/29	5	20.45	3	20.40	20.50	2	13,910	0.01%
2018/08/28	15	20.40	0	0.00	20.45	15	13,931	0.11%
2018/08/27	0	0.00	20	20.40	20.35	-20	13,980	-0.14%
2018/08/24	2	20.45	0	0.00	20.50	2	14,136	0.01%
2018/08/22	10	20.45	54	20.53	20.50	-44	15,393	-0.29%
2018/08/20	0	0.00	9	20.30	20.35	-9	15,243	-0.06%
2018/08/17	35	20.29	6	20.30	20.25	29	15,218	0.19%
2018/08/16	0	0.00	2	20.15	20.15	-2	15,237	-0.01%
2018/08/15	30	20.20	1	20.25	20.20	29	15,188	0.19%
2018/08/14	5	20.30	0	0.00	20.35	5	15,051	0.03%
2018/08/13	0	0.00	66	20.40	20.40	-66	15,029	-0.44%
2018/08/10	7	20.51	2	20.55	20.50	5	14,979	0.03%
2018/08/09	11	21.39	59	21.30	21.35	-48	14,262	-0.34%
2018/08/08	11	21.25	1.6	21.30	21.30	9.4	13,596	0.07%
2018/08/07	10.5	21.20	0	0.00	21.25	10.5	13,425	0.08%
2018/08/06	18	21.12	68	21.13	21.20	-50	13,258	-0.38%
2018/08/03	0	0.00	0.2	21.05	21.05	-0.2	13,145	0.00%
2018/08/02	17.5	21.04	22	21.05	20.95	-4.5	13,076	-0.03%
2018/08/01	2	21.05	0	0.00	21.05	2	12,969	0.02%
2018/07/31	42	21.00	0	0.00	21.05	42	12,901	0.33%
2018/07/30	4	21.00	0	0.00	21.00	4	12,737	0.03%
2018/07/27	10	21.00	0	0.00	21.00	10	12,644	0.08%
2018/07/26	96	20.85	0	0.00	20.90	96	12,461	0.77%
2018/07/25	2	20.80	0	0.00	20.80	2	12,412	0.02%
2018/07/24	0	0.00	3	20.80	20.85	-3	12,438	-0.02%
2018/07/23	0	0.00	5	20.75	20.75	-5	12,613	-0.04%
2018/07/19	20	20.60	0	20.65	20.60	20	12,655	0.16%
2018/07/18	0.3	20.75	0	0.00	20.75	0.3	12,722	0.00%
2018/07/17	1	20.70	20	20.70	20.60	-19	12,746	-0.15%
2018/07/10	5	20.40	4	20.39	20.50	1	12,983	0.01%
2018/07/09	1	20.45	0	0.00	20.35	1	13,016	0.01%
2018/07/06	18	20.20	0	0.00	20.25	18	13,005	0.14%
2018/07/05	0	0.00	5	20.30	20.20	-5	12,962	-0.04%
2018/07/02	6	20.38	0	0.00	20.30	6	13,109	0.05%
2018/06/29	0	0.00	4	20.55	20.60	-4	13,082	-0.03%
2018/06/28	25	20.31	0	0.00	20.35	25	12,928	0.19%
2018/06/27	5	20.35	0	0.00	20.35	5	12,830	0.04%
2018/06/26	5	20.40	1	20.40	20.35	4	12,851	0.03%
2018/06/25	10	20.48	0	0.00	20.45	10	12,814	0.08%
2018/06/22	6	20.53	0	0.00	20.65	6	12,807	0.05%
2018/06/21	5	20.50	0	0.00	20.50	5	12,710	0.04%
2018/06/20	10	20.55	0	0.00	20.50	10	12,782	0.08%
2018/06/19	11	20.44	0	0.00	20.40	11	12,743	0.09%
2018/06/14	11	20.75	0	0.00	20.70	11	12,164	0.09%
2018/06/12	0	0.00	3	21.05	20.90	-3	12,537	-0.02%
2018/06/08	0	0.00	6.4	20.96	21.05	-6.4	12,609	-0.05%
2018/06/07	15	21.05	0	0.00	21.10	15	12,728	0.12%
2018/06/06	5	21.00	40.3	20.99	21.00	-35.3	12,734	-0.28%
2018/06/05	0.5	20.90	2	20.80	20.90	-1.5	12,607	-0.01%
2018/06/04	0	0.00	4	20.78	20.85	-4	12,524	-0.03%
2018/06/01	5	20.35	0	0.00	20.75	5	12,550	0.04%
2018/05/31	88	20.54	0	0.00	20.35	88	12,429	0.71%
2018/05/30	7.3	20.64	0	20.65	20.55	7.3	11,583	0.06%
2018/05/29	2	20.90	0	0.00	20.95	2	11,488	0.02%
2018/05/28	0	0.00	8	20.90	20.95	-8	11,623	-0.07%
2018/05/25	0	0.00	0	20.80	20.85	0	11,844	0.00%
2018/05/23	16	20.69	2	20.65	20.60	14	12,047	0.12%
2018/05/22	0	0.00	5.8	20.74	20.70	-5.8	12,129	-0.05%
2018/05/18	3	20.65	0	0.00	20.80	3	12,497	0.02%
2018/05/17	2.1	20.79	3	20.75	20.65	-0.9	12,745	-0.01%
2018/05/16	0	0.00	9	20.65	20.65	-9	12,786	-0.07%
2018/05/15	40	20.75	0	0.00	20.55	40	13,080	0.31%
2018/05/14	27	20.60	61	20.64	20.70	-34	13,806	-0.25%
2018/05/10	0	0.00	30	20.40	20.35	-30	13,823	-0.22%
2018/05/08	0.1	20.40	9	20.30	20.35	-8.9	13,913	-0.06%
2018/05/04	21	20.30	0	0.00	20.30	21	13,988	0.15%
2018/05/03	17	20.40	0	0.00	20.40	17	13,969	0.12%
2018/05/02	3	20.45	0	0.00	20.45	3	14,052	0.02%
2018/04/27	18	20.37	0	0.00	20.45	18	14,028	0.13%
2018/04/26	10	20.50	1	20.50	20.50	9	13,954	0.06%
2018/04/25	12	20.44	12	20.45	20.50	0	13,979	0.00%
2018/04/24	4	20.45	21	20.45	20.50	-17	14,070	-0.12%
2018/04/23	4	20.40	0	0.00	20.50	4	14,225	0.03%
2018/04/19	0.1	20.40	21	20.40	20.40	-20.9	14,392	-0.15%
2018/04/18	0	0.00	2	20.25	20.25	-2	14,412	-0.01%
2018/04/17	4	20.21	0	0.00	20.25	4	14,531	0.03%
2018/04/16	5	20.25	0	0.00	20.25	5	14,616	0.03%
2018/04/13	5	20.30	0	0.00	20.30	5	14,736	0.03%
2018/04/12	0.3	20.35	0	0.00	20.35	0.3	14,991	0.00%
2018/04/11	6	20.30	1.3	20.35	20.30	4.7	15,149	0.03%
2018/04/10	10	20.20	27	20.24	20.30	-17	15,179	-0.11%
2018/04/09	26.5	20.19	0	0.00	20.20	26.5	15,205	0.17%
2018/04/03	20	20.20	0	0.00	20.20	20	15,129	0.13%
2018/03/31	0	0.00	5	20.25	20.30	-5	15,155	-0.03%
2018/03/30	0	0.00	1	20.25	20.25	-1	15,169	-0.01%
2018/03/28	0	0.00	23	20.19	20.20	-23	14,917	-0.15%
2018/03/26	8	20.00	3	20.05	20.05	5	14,743	0.03%
2018/03/23	0	0.00	1	20.00	20.05	-1	14,680	-0.01%
2018/03/22	20	20.05	5	20.05	20.15	15	14,604	0.10%
2018/03/21	11.1	20.10	62	20.10	20.10	-50.9	14,523	-0.35%
2018/03/20	10.2	20.13	0	0.00	20.10	10.2	14,697	0.07%
2018/03/19	2	20.15	1	20.20	20.20	1	14,759	0.01%
2018/03/16	1	20.15	44	20.15	20.15	-43	14,755	-0.29%
2018/03/15	0	0.00	7.5	20.15	20.05	-7.5	14,458	-0.05%
2018/03/14	3	20.10	0	0.00	20.15	3	14,458	0.02%
2018/03/13	10	20.15	3.2	20.13	20.15	6.8	14,528	0.05%
2018/03/12	10	20.00	0	0.00	20.05	10	14,424	0.07%
2018/03/09	5	19.95	1	20.00	20.00	4	14,647	0.03%
2018/03/08	0	0.00	5	19.90	19.90	-5	14,711	-0.03%
2018/03/07	0.3	20.00	21	20.00	19.85	-20.7	14,827	-0.14%
2018/03/05	74	19.84	0	0.00	19.80	74	15,202	0.49%
2018/03/02	9	19.75	0	0.00	19.80	9	15,164	0.06%
2018/03/01	1	19.90	0.1	20.00	19.95	0.9	15,094	0.01%
2018/02/27	0	0.00	1	20.15	20.00	-1	15,014	-0.01%
2018/02/26	13	20.10	3	20.07	20.10	10	14,821	0.07%
2018/02/23	18.3	19.95	72	19.99	19.90	-53.7	14,730	-0.36%
2018/02/22	29	19.71	0	0.00	19.85	29	14,828	0.20%
2018/02/21	1	19.70	0	0.00	19.75	1	14,934	0.01%
2018/02/12	2	19.45	20	19.50	19.45	-18	14,828	-0.12%
2018/02/09	11.5	19.50	25	19.47	19.45	-13.5	14,731	-0.09%
2018/02/08	30	19.67	5.4	19.71	19.70	24.6	14,738	0.17%
2018/02/07	16	19.72	4.2	19.74	19.65	11.8	14,846	0.08%
2018/02/06	12	19.61	31	19.64	19.50	-19	14,673	-0.13%
2018/02/05	20	19.90	20	19.90	20.10	0	13,880	0.00%
2018/02/01	0	0.00	1	20.15	20.15	-1	13,744	-0.01%
2018/01/31	20	19.95	63	20.10	20.15	-43	13,795	-0.31%
2018/01/30	20	20.05	2	20.15	20.05	18	13,776	0.13%
2018/01/29	0	0.00	52	20.11	20.20	-52	13,903	-0.37%
2018/01/26	0	0.00	2	20.05	20.05	-2	14,056	-0.01%
2018/01/25	10	20.10	20	20.05	20.10	-10	14,021	-0.07%
2018/01/24	0.2	20.00	0	0.00	20.00	0.2	14,001	0.00%
2018/01/23	0	0.00	2	20.00	20.00	-2	14,034	-0.01%
2018/01/22	22	19.95	14	20.00	20.00	8	14,205	0.06%
2018/01/19	1	20.00	0	0.00	20.05	1	14,874	0.01%
2018/01/18	11	20.00	0	0.00	20.05	11	15,315	0.07%
2018/01/17	0	0.00	2	20.05	20.05	-2	15,281	-0.01%
2018/01/16	10	20.00	8.8	20.00	20.00	1.2	15,215	0.01%
2018/01/15	65	19.94	0	0.00	20.00	65	15,109	0.43%
2018/01/12	0	0.00	30	19.85	19.85	-30	15,158	-0.20%
2018/01/11	0	0.00	3	19.80	19.85	-3	15,111	-0.02%
2018/01/10	15	19.80	0	0.00	19.85	15	15,259	0.10%
2018/01/09	9	19.80	31.2	19.90	19.85	-22.2	15,173	-0.15%
2018/01/08	32	19.83	50.7	19.80	19.85	-18.7	15,307	-0.12%
2018/01/04	10	19.55	0	0.00	19.60	10	15,330	0.07%
2018/01/02	2	19.55	0	0.00	19.55	2	15,625	0.01%