第一金 (2892)-元大-金華券商分點個股進出

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
28.00
漲跌
▼0.20
漲幅
-0.71%
成交量
13,272張
產業
上市金融類股
2218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－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華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
2024/06/26	1.6	27.95	0.2	28.05	28.00	1.4	18,086	0.01%
2024/06/25	0.4	28.14	0	0.00	28.20	0.4	18,086	0.00%
2024/06/24	1.3	28.02	11	28.00	28.15	-9.7	18,037	-0.05%
2024/06/21	2.3	28.01	10	28.00	28.00	-7.7	17,998	-0.04%
2024/06/20	1.3	28.01	15	28.05	28.10	-13.7	17,764	-0.08%
2024/06/19	0.2	28.15	7	28.19	28.10	-6.8	17,778	-0.04%
2024/06/18	0.2	27.95	1.2	27.95	28.10	-1	17,832	-0.01%
2024/06/17	2.1	27.95	4	28.00	27.95	-1.9	17,950	-0.01%
2024/06/14	0.4	27.85	0.1	27.85	27.95	0.3	17,971	0.00%
2024/06/13	0.4	27.84	0	0.00	27.80	0.4	18,027	0.00%
2024/06/12	0.4	27.80	0	0.00	27.70	0.4	18,487	0.00%
2024/06/11	1	27.95	8.4	27.92	27.80	-7.4	18,774	-0.04%
2024/06/07	0.4	27.83	0	0.00	27.80	0.4	18,801	0.00%
2024/06/06	6.3	27.55	0	0.00	27.50	6.3	18,763	0.03%
2024/06/05	0.3	27.55	7	27.46	27.45	-6.7	18,680	-0.04%
2024/06/04	2.4	27.46	0	0.00	27.45	2.4	18,695	0.01%
2024/06/03	10.2	27.55	14.1	27.60	27.55	-3.9	18,652	-0.02%
2024/05/31	2.4	27.51	0	0.00	27.50	2.4	18,618	0.01%
2024/05/30	24.6	27.50	0	0.00	27.30	24.6	17,908	0.14%
2024/05/29	32	27.83	0	0.00	27.60	32	17,838	0.18%
2024/05/28	2.1	28.20	7	28.25	28.05	-4.9	17,463	-0.03%
2024/05/27	7.3	28.01	1	28.20	28.30	6.3	17,715	0.04%
2024/05/24	14.2	28.26	10	28.35	28.20	4.2	17,476	0.02%
2024/05/23	5	28.15	9	28.21	28.95	-4	17,302	-0.02%
2024/05/22	12.3	28.30	0	0.00	28.50	12.3	16,734	0.07%
2024/05/21	50.5	28.46	0	0.00	28.35	50.5	16,388	0.31%
2024/05/20	10.2	28.26	54.1	28.54	28.90	-43.9	15,840	-0.28%
2024/05/17	0.2	27.70	9	28.01	28.05	-8.9	14,951	-0.06%
2024/05/16	0	0.00	11	27.70	27.75	-11	14,519	-0.08%
2024/05/15	3.4	27.68	0	0.00	27.60	3.4	14,407	0.02%
2024/05/14	10.3	27.45	0	0.00	27.40	10.3	14,495	0.07%
2024/05/13	2.3	27.71	1	27.65	27.80	1.3	14,403	0.01%
2024/05/10	0.2	27.85	5	27.91	27.90	-4.8	14,308	-0.03%
2024/05/09	1.3	27.74	2	27.95	27.75	-0.7	14,213	0.00%
2024/05/07	1.2	27.80	0	0.00	27.80	1.2	14,080	0.01%
2024/05/06	5.3	27.70	225	27.80	27.90	-219.7	14,004	-1.57%	大賣/鉅額交易
2024/05/03	3.2	27.44	0	0.00	27.40	3.2	13,683	0.02%
2024/05/02	0.3	27.45	0	0.00	27.35	0.3	13,648	0.00%
2024/04/30	3.2	27.39	0.2	27.45	27.35	3	13,538	0.02%
2024/04/29	0.2	27.20	14	27.45	27.50	-13.8	13,486	-0.10%
2024/04/26	3.3	26.97	0	0.00	26.95	3.3	13,225	0.03%
2024/04/25	6.3	26.94	0	0.00	26.90	6.3	13,260	0.05%
2024/04/24	1	27.20	0	0.00	27.20	1	13,199	0.01%
2024/04/23	5.2	27.10	1	27.05	27.15	4.2	13,552	0.03%
2024/04/22	0.2	27.00	15.3	27.00	27.10	-15	13,709	-0.11%
2024/04/19	29.2	26.60	4.2	26.51	26.65	25	13,683	0.18%
2024/04/18	1.2	26.94	0	0.00	26.90	1.2	13,366	0.01%
2024/04/17	1.2	26.95	0	0.00	26.90	1.2	13,304	0.01%
2024/04/16	63.4	26.86	3.9	26.82	26.75	59.6	13,255	0.45%
2024/04/15	11.3	27.17	13	27.24	27.20	-1.7	12,912	-0.01%
2024/04/12	17.8	27.27	1	27.25	27.35	16.8	12,922	0.13%
2024/04/11	10.9	27.43	8.1	27.40	27.45	2.8	12,870	0.02%
2024/04/10	4.2	27.52	0	0.00	27.50	4.2	12,862	0.03%
2024/04/09	2.2	27.47	0.2	27.50	27.55	2	12,897	0.02%
2024/04/08	2.2	27.45	0	0.00	27.45	2.2	12,933	0.02%
2024/04/03	9.1	27.32	0	0.00	27.15	9.1	12,931	0.07%
2024/04/02	0.1	27.65	0	0.00	27.75	0.1	12,738	0.00%
2024/04/01	0.2	27.79	12	27.79	27.75	-11.8	12,763	-0.09%
2024/03/29	0.2	27.60	1	27.70	27.70	-0.8	12,727	-0.01%
2024/03/28	4.6	27.64	0	0.00	27.60	4.6	12,575	0.04%
2024/03/27	1.5	27.74	3	27.75	27.70	-1.5	12,472	-0.01%
2024/03/26	16.4	27.72	0.1	27.75	27.80	16.3	12,502	0.13%
2024/03/25	6	27.56	1	27.60	27.70	5	12,610	0.04%
2024/03/22	0.2	27.55	0.2	27.50	27.60	0	12,632	0.00%
2024/03/21	10.2	27.50	8.1	27.46	27.55	2.1	12,499	0.02%
2024/03/20	1.5	27.25	1.1	27.35	27.20	0.4	12,578	0.00%
2024/03/19	1.5	27.44	0.2	27.43	27.35	1.3	12,480	0.01%
2024/03/18	1.4	27.53	2.3	27.49	27.45	-0.9	12,439	-0.01%
2024/03/15	0.7	27.42	0.3	27.46	27.60	0.4	12,363	0.00%
2024/03/14	3.3	27.50	7.1	27.52	27.65	-3.8	11,837	-0.03%
2024/03/13	5.2	27.21	0.1	27.25	27.25	5.1	11,503	0.04%
2024/03/12	11.3	27.10	0	0.00	27.05	11.3	11,330	0.10%
2024/03/11	5.2	27.10	1.1	27.10	27.05	4.1	11,319	0.04%
2024/03/08	14.2	27.09	8	27.15	27.10	6.2	11,310	0.05%
2024/03/07	4.2	26.98	0.4	27.04	27.00	3.7	11,333	0.03%
2024/03/06	3.9	27.08	1.1	27.10	27.10	2.8	11,411	0.02%
2024/03/05	71.2	26.95	2.3	27.01	26.90	68.9	11,789	0.58%
2024/03/04	6.3	26.95	10	27.00	26.95	-3.7	11,792	-0.03%
2024/03/01	0.2	27.10	1	27.05	27.05	-0.8	11,812	-0.01%
2024/02/29	1.2	27.08	9.8	27.08	27.10	-8.6	11,947	-0.07%
2024/02/27	0.1	27.05	0	0.00	26.90	0.1	11,741	0.00%
2024/02/26	2.2	27.00	0	0.00	26.90	2.2	11,702	0.02%
2024/02/23	0.1	27.20	0	0.00	27.15	0.1	11,600	0.00%
2024/02/22	0.1	27.20	0.1	27.20	27.25	0	11,877	0.00%
2024/02/21	0.1	27.25	0.1	27.30	27.20	0	11,862	0.00%
2024/02/20	10.2	27.35	3.6	27.22	27.40	6.6	11,915	0.06%
2024/02/19	2.1	27.10	0	0.00	27.20	2.1	12,068	0.02%
2024/02/16	0.2	26.93	2.2	26.80	26.85	-2	12,124	-0.02%
2024/02/15	3.3	26.87	0	0.00	26.75	3.3	12,089	0.03%
2024/02/05	1	26.90	8.3	26.90	26.80	-7.3	11,901	-0.06%
2024/02/02	0.1	26.90	1	26.90	27.00	-0.9	11,830	-0.01%
2024/02/01	1	26.80	5.2	26.78	26.90	-4.2	11,822	-0.04%
2024/01/31	1	26.65	0	0.00	26.60	1	11,711	0.01%
2024/01/30	2.3	26.61	0	0.00	26.50	2.3	11,655	0.02%
2024/01/26	1.1	26.70	257	26.85	26.85	-255.9	11,764	-2.18%	大賣/鉅額交易
2024/01/25	10	26.65	2	26.68	26.65	8	11,726	0.07%
2024/01/24	0.2	26.70	0	0.00	26.60	0.2	11,714	0.00%
2024/01/23	0.7	26.56	400	26.60	26.50	-399.3	11,731	-3.40%	大賣/鉅額交易
2024/01/22	0.4	26.60	364	26.55	26.40	-363.6	11,756	-3.09%	大賣/鉅額交易
2024/01/19	0.2	26.35	1	26.45	26.45	-0.8	11,730	-0.01%
2024/01/18	2.2	26.35	0	0.00	26.20	2.2	11,764	0.02%
2024/01/17	7.2	26.23	0	0.00	26.10	7.2	11,754	0.06%
2024/01/16	28.6	26.56	0	0.00	26.50	28.6	11,459	0.25%
2024/01/15	2.2	26.89	0	0.00	26.80	2.2	11,258	0.02%
2024/01/12	1.1	26.95	0	0.00	26.90	1.1	11,395	0.01%
2024/01/11	1.7	27.13	0	0.00	27.05	1.7	11,438	0.02%
2024/01/10	1.2	26.98	0	0.00	26.90	1.2	11,439	0.01%
2024/01/09	1.1	27.20	1	27.25	27.05	0.1	11,468	0.00%
2024/01/08	0.4	27.27	0	27.30	27.25	0.4	11,481	0.00%
2024/01/05	10.1	27.20	0	0.00	27.00	10.1	11,476	0.09%
2024/01/04	3.1	27.02	0	0.00	27.00	3.1	11,549	0.03%
2024/01/03	1	26.96	0	0.00	27.00	1	11,752	0.01%
2024/01/02	1.1	27.26	0	0.00	27.25	1.1	11,700	0.01%
2023/12/29	2.1	27.32	0	27.40	27.40	2.1	11,710	0.02%
2023/12/28	0.1	27.20	301	27.30	27.45	-300.9	11,986	-2.51%	大賣/鉅額交易
2023/12/27	0.2	27.10	0	0.00	27.20	0.2	11,954	0.00%
2023/12/26	0.3	26.98	0	0.00	27.00	0.3	11,949	0.00%
2023/12/25	0.1	26.80	0	0.00	26.85	0.1	11,980	0.00%
2023/12/22	3.1	26.83	5.2	26.84	26.75	-2.1	12,098	-0.02%
2023/12/21	2.1	26.80	0	26.90	26.80	2.1	12,206	0.02%
2023/12/20	3.4	27.01	1.4	26.99	26.90	2	12,190	0.02%
2023/12/19	4.1	27.22	0	0.00	27.20	4.1	12,031	0.03%
2023/12/18	0.3	27.37	0	0.00	27.50	0.3	12,109	0.00%
2023/12/15	0.2	27.55	0	0.00	27.35	0.2	12,182	0.00%
2023/12/14	0.1	27.40	5.1	27.65	27.60	-5	11,961	-0.04%
2023/12/13	0.2	27.45	0	0.00	27.40	0.2	11,858	0.00%
2023/12/12	0.2	27.53	0	0.00	27.50	0.2	12,137	0.00%
2023/12/11	2.1	27.45	3	27.50	27.55	-0.9	12,210	-0.01%
2023/12/08	1.3	27.54	0	0.00	27.60	1.3	12,224	0.01%
2023/12/07	0.2	27.55	3.4	27.59	27.45	-3.2	12,328	-0.03%
2023/12/06	2.1	27.45	0	0.00	27.60	2.1	12,344	0.02%
2023/12/05	12.1	27.25	1	27.20	27.35	11.1	12,239	0.09%
2023/12/04	2.2	27.44	0.1	27.45	27.35	2.1	12,220	0.02%
2023/12/01	10.3	27.57	3.6	27.41	27.35	6.8	12,174	0.06%
2023/11/30	2.1	27.55	1.7	27.62	27.70	0.4	12,014	0.00%
2023/11/29	6.1	27.50	0	0.00	27.50	6.1	11,585	0.05%
2023/11/28	0.2	27.75	0	0.00	27.60	0.2	11,458	0.00%
2023/11/27	10.3	27.60	0.1	27.90	27.45	10.2	11,698	0.09%
2023/11/24	0.1	27.68	1	27.60	27.65	-0.9	11,623	-0.01%
2023/11/22	0.4	27.70	0	0.00	27.70	0.4	11,480	0.00%
2023/11/21	4.2	27.49	10.1	27.50	27.85	-5.9	11,594	-0.05%
2023/11/20	0.2	27.35	0	0.00	27.45	0.2	11,446	0.00%
2023/11/17	0.1	27.50	8.1	27.58	27.55	-8	11,503	-0.07%
2023/11/16	0	0.00	9.1	27.31	27.50	-9.1	11,395	-0.08%
2023/11/15	0.1	27.10	0	0.00	27.15	0.1	11,271	0.00%
2023/11/14	0.3	26.90	14	26.90	26.95	-13.7	11,277	-0.12%
2023/11/13	0.2	26.85	1	26.80	26.90	-0.8	11,486	-0.01%
2023/11/10	1.4	26.80	10.7	26.85	26.85	-9.3	11,695	-0.08%
2023/11/09	0.5	26.82	0	0.00	26.80	0.5	11,906	0.00%
2023/11/08	0.1	26.90	0	0.00	26.85	0.1	12,160	0.00%
2023/11/07	0.1	26.81	0	0.00	26.85	0.1	12,848	0.00%
2023/11/06	0.1	26.85	3.1	26.90	26.90	-3	13,334	-0.02%
2023/11/03	0.1	26.45	1	26.60	26.70	-0.9	13,520	-0.01%
2023/11/02	0.1	26.40	1	26.40	26.35	-0.9	13,641	-0.01%
2023/10/31	1.2	25.90	0	0.00	25.90	1.2	14,169	0.01%
2023/10/30	0.1	26.00	0	0.00	25.90	0.1	14,466	0.00%
2023/10/27	1.7	26.02	0	0.00	26.00	1.7	14,522	0.01%
2023/10/26	14.1	25.85	0	0.00	25.85	14.1	14,678	0.10%
2023/10/25	1.2	26.02	0	0.00	25.95	1.2	14,611	0.01%
2023/10/24	4.2	26.01	0	0.00	26.00	4.2	14,735	0.03%
2023/10/23	3.4	26.11	0	0.00	26.00	3.4	14,869	0.02%
2023/10/20	2.2	26.13	1	26.30	26.20	1.2	14,880	0.01%
2023/10/19	3.5	26.47	0	0.00	26.40	3.5	14,692	0.02%
2023/10/18	0.1	26.65	0	0.00	26.70	0.1	14,710	0.00%
2023/10/17	11.3	26.65	0	0.00	26.65	11.3	14,709	0.08%
2023/10/16	0.1	26.72	0	0.00	26.75	0.1	14,736	0.00%
2023/10/13	5.9	26.72	0	0.00	26.70	5.9	14,838	0.04%
2023/10/12	1.5	26.86	1.1	26.81	27.00	0.4	14,904	0.00%
2023/10/11	1.1	26.52	1	26.60	26.85	0.1	14,925	0.00%
2023/10/06	2.1	26.49	1.2	26.27	26.55	0.9	14,759	0.01%
2023/10/05	1.2	26.35	0	0.00	26.20	1.2	14,787	0.01%
2023/10/04	75.8	26.13	0	0.00	26.00	75.8	14,770	0.51%
2023/10/03	25.2	26.44	0	0.00	26.40	25.2	14,554	0.17%
2023/10/02	18.1	26.53	0	0.00	26.55	18.1	14,675	0.12%
2023/09/28	11.5	26.48	0	0.00	26.55	11.5	14,899	0.08%
2023/09/27	35.8	26.47	1	26.50	26.50	34.8	14,900	0.23%
2023/09/26	48.7	26.65	0	0.00	26.55	48.7	14,850	0.33%
2023/09/25	15.1	26.63	0	0.00	26.90	15.1	14,744	0.10%
2023/09/22	39	26.48	0.5	26.55	26.65	38.4	14,802	0.26%
2023/09/21	59.7	26.77	0.9	26.85	26.55	58.9	14,822	0.40%
2023/09/20	48	26.94	0	0.00	27.00	48	14,912	0.32%
2023/09/19	21	26.99	0	0.00	27.10	21	14,854	0.14%
2023/09/18	21	26.90	3	27.03	27.00	18	14,960	0.12%
2023/09/15	96.1	27.01	0	0.00	26.90	96.1	15,054	0.64%
2023/09/14	25	26.77	1	26.95	27.10	24	14,807	0.16%
2023/09/13	31	26.70	0	0.00	26.75	31	14,706	0.21%
2023/09/12	26	26.61	0	0.00	26.75	26	14,916	0.17%
2023/09/11	25	26.55	0	0.00	26.60	25	14,954	0.17%
2023/09/08	15	26.57	1	26.55	26.55	14	14,958	0.09%
2023/09/07	25	26.47	0	0.00	26.45	25	15,063	0.17%
2023/09/06	30.1	26.42	1	26.45	26.40	29.1	15,125	0.19%
2023/09/05	20	26.58	0	0.00	26.60	20	15,065	0.13%
2023/09/04	0	0.00	1	26.55	26.60	-1	15,105	-0.01%
2023/09/01	26.1	26.57	0	0.00	26.45	26.1	15,193	0.17%
2023/08/31	51.1	26.59	0	0.00	26.30	51.1	15,220	0.34%
2023/08/30	26	26.74	0	0.00	26.70	26	14,856	0.18%
2023/08/29	30	26.60	0	0.00	26.70	30	14,995	0.20%
2023/08/28	10	26.35	0	0.00	26.55	10	15,349	0.07%
2023/08/25	27	26.46	0	0.00	26.25	27	16,008	0.17%
2023/08/24	10	26.40	0	0.00	26.45	10	16,016	0.06%
2023/08/23	21	26.28	2	26.40	26.30	19	15,980	0.12%
2023/08/22	19.1	26.27	11	26.20	26.25	8.1	15,982	0.05%
2023/08/21	10	26.20	0	0.00	26.25	10	16,085	0.06%
2023/08/18	10.3	26.11	0	0.00	26.20	10.3	16,093	0.06%
2023/08/17	49	25.88	0	0.00	26.10	49	16,002	0.31%
2023/08/16	134.2	26.12	0	0.00	26.10	134.2	15,857	0.85%	大買/鉅額交易
2023/08/15	33.1	26.81	0	0.00	26.50	33.1	15,730	0.21%
2023/08/14	117.3	26.98	4	26.85	26.85	113.3	15,664	0.72%	大買/鉅額交易
2023/08/11	429.4	27.54	1	27.20	27.20	428.4	15,622	2.74%	大買/鉅額交易
2023/08/10	1	29.20	165.6	29.24	29.25	-164.6	14,981	-1.10%	大賣/鉅額交易
2023/08/09	0	29.00	11.1	29.05	29.15	-11.1	14,518	-0.08%
2023/08/08	2	28.90	10	29.00	28.85	-8	14,259	-0.06%
2023/08/07	1	28.90	0.1	29.00	28.95	0.9	14,089	0.01%
2023/08/04	2.5	28.86	0	0.00	28.75	2.5	13,884	0.02%
2023/08/02	1	28.80	0	0.00	28.90	1	13,674	0.01%
2023/08/01	20	29.05	10	29.10	29.25	10	13,459	0.07%
2023/07/31	1.1	29.05	0.1	29.14	29.05	1	13,406	0.01%
2023/07/28	5	28.80	0.1	28.80	28.80	4.9	13,397	0.04%
2023/07/27	1.2	28.67	0.3	28.75	28.70	0.9	13,514	0.01%
2023/07/26	0	28.45	1.1	28.47	28.70	-1.1	13,506	-0.01%
2023/07/25	0.7	28.15	0	0.00	28.35	0.7	13,371	0.01%
2023/07/24	0	0.00	0	28.20	28.05	0	13,347	0.00%
2023/07/19	1	28.20	1	28.30	28.15	0	13,525	0.00%
2023/07/18	0	0.00	1	28.40	28.30	-1	13,445	-0.01%
2023/07/17	0.3	28.16	44	28.22	28.25	-43.7	13,284	-0.33%
2023/07/14	0	0.00	11	28.08	28.15	-11	13,188	-0.08%
2023/07/13	2	27.95	5	27.99	27.90	-3	13,078	-0.02%
2023/07/12	0	0.00	2	27.70	27.90	-2	13,048	-0.02%
2023/07/11	0	0.00	3	27.72	27.80	-3	13,029	-0.02%
2023/07/10	3	27.28	1.3	27.27	27.30	1.7	12,990	0.01%
2023/07/07	2	27.20	0	0.00	27.20	2	12,914	0.02%
2023/07/06	3	27.48	0	0.00	27.40	3	12,789	0.02%
2023/07/04	2	27.65	0.3	27.75	27.80	1.7	12,439	0.01%
2023/07/03	0.1	27.80	0.1	27.80	27.70	0	12,482	0.00%
2023/06/30	1	27.60	0	0.00	27.65	1	12,546	0.01%
2023/06/29	1	27.70	0	0.00	27.70	1	12,489	0.01%
2023/06/28	1	27.55	0.2	27.70	27.65	0.8	12,480	0.01%
2023/06/27	4	27.80	1	27.80	27.70	3.1	12,251	0.03%
2023/06/26	3	27.75	0	0.00	27.75	3	12,265	0.02%
2023/06/21	0.3	27.90	2	28.00	27.90	-1.7	12,181	-0.01%
2023/06/20	2	27.75	0	0.00	27.80	2	12,192	0.02%
2023/06/19	0	27.75	0	0.00	27.80	0	12,148	0.00%
2023/06/16	1	27.75	3	27.70	27.60	-2	12,157	-0.02%
2023/06/15	4	27.75	0	0.00	27.70	4	12,060	0.03%
2023/06/14	0	0.00	0.1	27.90	27.85	-0.1	12,098	0.00%
2023/06/12	1	27.95	10	27.95	27.90	-9	12,397	-0.07%
2023/06/09	0	0.00	0	27.95	27.95	0	12,589	0.00%
2023/06/07	3.2	27.79	1	27.85	27.90	2.2	12,920	0.02%
2023/06/06	3	27.75	1	27.90	27.75	2	12,970	0.02%
2023/06/05	1	27.85	0	27.90	27.75	1	12,977	0.01%
2023/06/02	2	27.60	0	0.00	27.60	2	12,869	0.02%
2023/06/01	28	27.65	0	0.00	27.65	28	12,829	0.22%
2023/05/30	0	0.00	1	28.05	28.10	-1	12,213	-0.01%
2023/05/29	0	0.00	1	27.95	28.00	-1	12,487	-0.01%
2023/05/26	1	27.65	0	0.00	27.75	1	13,131	0.01%
2023/05/25	1	27.75	0	0.00	27.75	1	13,228	0.01%
2023/05/24	32	27.94	0	0.00	28.00	32	13,321	0.24%
2023/05/22	0	0.00	0.1	28.10	28.00	-0.1	13,275	0.00%
2023/05/19	0	0.00	1	28.05	28.10	-1	13,337	-0.01%
2023/05/18	0	0.00	3	28.00	28.05	-3	13,359	-0.02%
2023/05/17	0	0.00	3.1	27.85	27.90	-3.1	13,333	-0.02%
2023/05/16	0.9	27.45	0	0.00	27.55	0.9	13,251	0.01%
2023/05/15	0	0.00	1	27.40	27.40	-1	13,290	-0.01%
2023/05/12	3	27.25	1	27.30	27.25	2	13,371	0.01%
2023/05/10	0	0.00	2.1	27.46	27.50	-2.1	13,390	-0.02%
2023/05/09	0	0.00	10.1	27.49	27.55	-10.1	13,446	-0.08%
2023/05/08	0	0.00	3	27.35	27.40	-3	13,541	-0.02%
2023/05/03	1	26.85	0	0.00	26.95	1	13,896	0.01%
2023/05/02	0	0.00	6	27.20	27.20	-6	14,475	-0.04%
2023/04/28	3	27.05	0	0.00	27.10	3	15,051	0.02%
2023/04/27	1	26.95	0.1	27.00	27.00	0.9	15,111	0.01%
2023/04/26	0	0.00	0.6	26.96	27.05	-0.6	15,197	0.00%
2023/04/25	0	0.00	2.1	26.90	26.90	-2.1	15,143	-0.01%
2023/04/24	0	0.00	3	26.85	26.95	-3	15,189	-0.02%
2023/04/21	1	26.85	2	26.83	26.90	-1	15,471	-0.01%
2023/04/20	0	0.00	0.2	26.80	26.80	-0.2	15,606	0.00%
2023/04/17	0	26.86	0	0.00	26.75	0	16,033	0.00%
2023/04/14	0	0.00	0	26.80	26.85	0	16,040	0.00%
2023/04/13	0	0.00	11	26.70	26.75	-11	16,146	-0.07%
2023/04/12	0	0.00	2	26.68	26.70	-2	16,240	-0.01%
2023/04/11	0	26.55	2	26.65	26.65	-2	16,365	-0.01%
2023/04/10	0	0.00	1	26.55	26.55	-1	16,346	-0.01%
2023/04/07	2	26.50	1	26.55	26.50	1	16,357	0.01%
2023/04/06	1	26.55	0	0.00	26.60	1	16,385	0.01%
2023/03/31	0	0.00	0.1	26.45	26.45	-0.1	16,314	0.00%
2023/03/29	0	0.00	2	26.40	26.45	-2	16,253	-0.01%
2023/03/24	0	0.00	11.1	26.25	26.35	-11.1	16,501	-0.07%
2023/03/22	1	26.10	0	0.00	26.20	1	16,504	0.01%
2023/03/21	1	26.04	2	25.98	25.85	-1	16,642	-0.01%
2023/03/20	2.1	25.60	0	0.00	25.65	2.1	16,642	0.01%
2023/03/17	11	25.80	10.5	25.80	25.80	0.5	16,569	0.00%
2023/03/16	57.1	25.80	0	0.00	25.80	57.1	16,434	0.35%
2023/03/15	0	26.00	1	26.10	25.90	-1	16,402	-0.01%
2023/03/14	24	26.05	0	0.00	26.00	24	16,502	0.15%
2023/03/13	2.1	26.20	2	26.20	26.25	0.1	16,301	0.00%
2023/03/10	3.1	26.37	5	26.40	26.35	-1.9	16,140	-0.01%
2023/03/09	0	26.60	0	0.00	26.65	0	16,124	0.00%
2023/03/07	1	26.65	2.5	26.68	26.70	-1.5	16,765	-0.01%
2023/03/06	5	26.40	0.1	26.50	26.45	5	16,949	0.03%
2023/03/02	0	26.40	1.4	26.44	26.30	-1.4	16,937	-0.01%
2023/03/01	3	26.50	0	0.00	26.60	3	16,798	0.02%
2023/02/24	0	26.85	2.3	26.91	26.80	-2.3	16,412	-0.01%
2023/02/23	0	0.00	3	27.03	27.05	-3	15,735	-0.02%
2023/02/22	0	26.80	2	26.85	26.95	-2	15,670	-0.01%
2023/02/21	0	0.00	2	26.70	26.70	-2	15,499	-0.01%
2023/02/20	1	26.75	0	0.00	26.75	1	15,648	0.01%
2023/02/17	3	26.45	0	0.00	26.50	3	15,627	0.02%
2023/02/15	0	26.60	0	0.00	26.45	0	15,819	0.00%
2023/02/14	2	26.65	1	26.70	26.70	1	15,762	0.01%
2023/02/13	9.5	26.35	2	26.50	26.60	7.5	15,693	0.05%
2023/02/10	0	0.00	7	26.34	26.35	-7	15,634	-0.04%
2023/02/08	2	26.15	0	26.20	26.10	2	15,647	0.01%
2023/02/07	0	26.20	0	0.00	26.10	0	15,721	0.00%
2023/02/06	3	26.13	0	0.00	26.05	3	15,680	0.02%
2023/02/02	1	26.15	1	26.20	26.15	0	15,462	0.00%
2023/02/01	5.1	26.14	0	0.00	26.30	5.1	15,246	0.03%
2023/01/31	18.2	26.27	3	26.15	26.10	15.2	15,176	0.10%
2023/01/30	2	26.45	0	0.00	26.90	2	14,530	0.01%
2023/01/17	3	26.85	0	26.75	26.75	3	14,000	0.02%
2023/01/16	1	26.75	0	0.00	26.70	1	14,044	0.01%
2023/01/13	3	26.45	0.1	26.60	26.45	2.9	14,017	0.02%
2023/01/12	2.1	26.46	0.1	26.60	26.45	2	14,308	0.01%
2023/01/11	4	26.74	0.1	27.00	26.80	3.9	14,215	0.03%
2023/01/10	1	26.90	1	26.85	27.10	0	14,050	0.00%
2023/01/09	1	27.00	5.2	26.89	27.00	-4.2	14,075	-0.03%
2023/01/05	0	0.00	3	26.43	26.50	-3	14,269	-0.02%
2023/01/03	2	26.08	0	0.00	26.30	2	14,570	0.01%
2022/12/30	0.2	26.40	2.2	26.52	26.50	-2	14,499	-0.01%
2022/12/29	3.2	26.06	0	0.00	26.10	3.2	14,570	0.02%
2022/12/28	0	0.00	8	26.30	26.25	-8	14,600	-0.05%
2022/12/27	3.9	26.49	0	0.00	26.50	3.9	14,844	0.03%
2022/12/26	0	0.00	0.1	26.40	26.40	-0.1	15,067	0.00%
2022/12/23	0	0.00	2	26.25	26.30	-2	15,320	-0.01%
2022/12/22	0	0.00	6	26.34	26.40	-6	15,528	-0.04%
2022/12/21	0.1	26.25	0	0.00	26.30	0.1	15,797	0.00%
2022/12/20	0	0.00	1	26.20	26.30	-1	15,983	-0.01%
2022/12/16	2	26.30	0	0.00	26.20	2	16,053	0.01%
2022/12/15	1.1	26.30	0.4	26.40	26.40	0.7	16,007	0.00%
2022/12/14	1	26.25	5	26.30	26.35	-4	16,169	-0.02%
2022/12/13	2	26.13	0	0.00	26.00	2	16,162	0.01%
2022/12/12	1	26.20	5	26.30	26.40	-4	16,068	-0.02%
2022/12/09	3	26.20	23	26.31	26.20	-20	16,567	-0.12%
2022/12/08	0	0.00	1.4	26.16	26.30	-1.4	16,548	-0.01%
2022/12/07	0.1	26.20	1.2	26.33	26.15	-1.2	16,571	-0.01%
2022/12/02	2.2	25.90	0	0.00	25.85	2.2	16,262	0.01%
2022/12/01	14	26.36	0	0.00	26.20	14	16,286	0.09%
2022/11/30	0	0.00	1.5	26.37	26.20	-1.5	16,261	-0.01%
2022/11/29	0	25.90	1	26.10	26.20	-1	15,636	-0.01%
2022/11/28	1	25.45	2	25.85	25.85	-1	15,494	-0.01%
2022/11/25	1.1	25.70	3.9	25.71	25.90	-2.8	15,448	-0.02%
2022/11/24	2	25.40	1.1	25.50	25.60	0.9	15,343	0.01%
2022/11/23	0	0.00	2	25.55	25.45	-2	15,251	-0.01%
2022/11/21	0	0.00	1	25.25	25.35	-1	15,132	-0.01%
2022/11/18	2.1	25.44	1	25.25	25.30	1.1	15,085	0.01%
2022/11/17	0.1	25.55	0	0.00	25.55	0.1	14,982	0.00%
2022/11/16	3.5	25.66	1	25.70	25.70	2.5	15,010	0.02%
2022/11/15	1.1	25.61	0.2	25.85	25.90	0.8	14,833	0.01%
2022/11/14	3	25.85	0	0.00	25.80	3	14,741	0.02%
2022/11/11	1	25.70	5.1	25.50	25.90	-4.1	14,501	-0.03%
2022/11/10	0.1	25.25	0	0.00	25.15	0.1	14,332	0.00%
2022/11/09	0	0.00	5	25.25	25.30	-5	14,352	-0.03%
2022/11/08	0.6	25.10	0	0.00	25.10	0.6	14,290	0.00%
2022/11/03	3	24.40	0	0.00	24.55	3	14,262	0.02%
2022/10/31	0	0.00	0.3	24.80	24.75	-0.3	14,436	0.00%
2022/10/27	2	24.85	0	0.00	24.60	2	14,850	0.01%
2022/10/26	20	24.95	11	24.80	24.85	9	14,932	0.06%
2022/10/25	1.1	24.36	0	0.00	24.75	1.1	14,979	0.01%
2022/10/20	2.5	23.42	5.2	23.38	23.75	-2.7	15,189	-0.02%
2022/10/19	1	23.90	0	0.00	23.75	1	14,930	0.01%
2022/10/18	1	23.95	0	0.00	24.05	1	14,910	0.01%
2022/10/17	1.1	24.02	17	24.03	24.00	-15.9	14,972	-0.11%
2022/10/14	3.5	24.68	0	24.70	24.45	3.5	14,912	0.02%
2022/10/13	6.2	24.46	0	0.00	24.55	6.2	14,869	0.04%
2022/10/12	4	25.00	0	0.00	25.15	4	14,573	0.03%
2022/10/11	1.3	25.02	14	24.97	25.00	-12.8	14,633	-0.09%
2022/10/06	0.2	25.63	0	0.00	25.80	0.2	14,317	0.00%
2022/10/05	0.3	25.55	0	0.00	25.45	0.3	14,397	0.00%
2022/10/04	1	25.45	4.5	25.56	25.55	-3.5	14,411	-0.02%
2022/10/03	2.6	25.67	6	25.74	25.65	-3.4	14,232	-0.02%
2022/09/30	0.1	26.15	2.5	26.10	26.00	-2.4	14,164	-0.02%
2022/09/29	11.1	26.27	3	26.35	26.35	8.1	14,154	0.06%
2022/09/28	4.1	26.36	3	26.28	26.35	1.1	14,075	0.01%
2022/09/27	1	26.20	0.2	26.30	26.60	0.8	13,907	0.01%
2022/09/26	3	26.47	10	26.40	26.25	-7	13,928	-0.05%
2022/09/23	3	26.60	1	26.70	26.65	2	14,030	0.01%
2022/09/22	5.1	26.50	0.3	26.70	26.50	4.9	14,280	0.03%
2022/09/21	3	26.85	6	26.84	26.75	-3	14,397	-0.02%
2022/09/20	3.5	26.61	0	0.00	26.50	3.5	14,439	0.02%
2022/09/19	7	26.89	0	0.00	26.60	7	14,574	0.05%
2022/09/16	3.7	26.39	31.4	26.91	26.90	-27.6	14,830	-0.19%
2022/09/15	6.8	26.34	1	26.65	26.45	5.8	14,670	0.04%
2022/09/14	11	26.48	1.3	26.50	26.40	9.7	14,859	0.07%
2022/09/13	8.4	26.75	1.1	26.80	26.75	7.3	15,390	0.05%
2022/09/12	4	26.63	3.1	26.81	26.80	0.9	15,786	0.01%
2022/09/08	6	26.35	5	26.45	26.45	1	16,168	0.01%
2022/09/07	20.2	26.29	2	26.23	26.20	18.2	16,563	0.11%
2022/09/06	3	26.45	4	26.70	26.60	-1	16,710	-0.01%
2022/09/05	0	0.00	5	26.47	26.45	-5	16,861	-0.03%
2022/09/02	11	26.38	0	0.00	26.15	11	17,023	0.06%
2022/09/01	9.8	26.20	1	26.40	26.30	8.8	17,117	0.05%
2022/08/31	8	26.20	8.1	26.56	26.55	-0.1	17,015	0.00%
2022/08/30	8	26.25	0	0.00	26.35	8	17,038	0.05%
2022/08/29	14	26.14	0	0.00	26.35	14	17,074	0.08%
2022/08/26	8	26.55	0	0.00	26.65	8	17,112	0.05%
2022/08/25	0	0.00	2	26.55	26.55	-2	17,237	-0.01%
2022/08/24	0	0.00	19	26.10	26.25	-19	17,596	-0.11%
2022/08/23	6	26.16	0	0.00	26.15	6	18,826	0.03%
2022/08/22	1	26.50	0	26.65	26.60	1	19,109	0.01%
2022/08/19	2.1	26.61	1	26.80	26.80	1.1	19,335	0.01%
2022/08/18	0	26.75	0	0.00	26.80	0	19,534	0.00%
2022/08/17	5	26.65	0	0.00	26.80	5	19,732	0.03%
2022/08/16	1	26.55	0.1	26.60	26.55	0.9	19,947	0.00%
2022/08/15	0.4	26.61	0	0.00	26.60	0.4	20,364	0.00%
2022/08/12	7.4	26.56	0	0.00	26.65	7.4	20,639	0.04%
2022/08/11	2.2	26.54	0.7	26.70	26.80	1.5	20,912	0.01%
2022/08/10	7.2	26.19	0	0.00	26.30	7.2	21,162	0.03%
2022/08/09	0.1	25.80	5	25.65	25.90	-4.9	21,187	-0.02%
2022/08/08	2.9	25.46	0	0.00	25.45	2.9	21,340	0.01%
2022/08/05	1.3	25.62	20	25.65	25.65	-18.7	21,289	-0.09%
2022/08/04	10.4	25.49	0	0.00	25.55	10.4	21,507	0.05%
2022/08/03	10.1	26.90	22.3	26.89	26.95	-12.1	21,404	-0.06%
2022/08/02	6.3	26.85	0	26.95	26.95	6.2	21,427	0.03%
2022/08/01	4	27.01	26.1	27.15	27.00	-22.1	21,415	-0.10%
2022/07/29	7	26.82	0	0.00	27.00	7	21,474	0.03%
2022/07/28	8	26.73	10.1	26.80	26.75	-2.1	21,233	-0.01%
2022/07/27	8	26.20	25.8	26.21	26.35	-17.8	21,094	-0.08%
2022/07/26	3.1	25.94	0	0.00	25.90	3.1	20,974	0.01%
2022/07/25	1	26.00	1	26.00	26.00	0	20,901	0.00%
2022/07/22	1	25.75	0	0.00	25.75	1	21,003	0.00%
2022/07/21	1	25.30	2	25.43	25.50	-1	20,972	0.00%
2022/07/20	0.1	25.10	0	0.00	25.00	0.1	21,046	0.00%
2022/07/19	1	25.05	0	0.00	25.05	1	21,077	0.00%
2022/07/18	2	24.85	0	0.00	25.05	2	21,225	0.01%
2022/07/15	3.1	24.80	0	0.00	24.70	3.1	21,225	0.01%
2022/07/14	1.2	25.13	0	0.00	25.20	1.2	21,294	0.01%
2022/07/13	0	0.00	5.2	25.49	25.30	-5.2	21,346	-0.02%
2022/07/12	5.7	24.54	0	0.00	24.50	5.7	21,402	0.03%
2022/07/11	6	25.35	0	0.00	25.30	6	21,405	0.03%
2022/07/08	1	25.70	0	0.00	25.50	1	21,700	0.00%
2022/07/07	0.1	25.70	0	0.00	25.55	0.1	21,745	0.00%
2022/07/06	0.1	25.75	0.7	25.90	25.60	-0.7	21,680	0.00%
2022/07/05	0	0.00	0.3	26.00	25.95	-0.3	21,855	0.00%
2022/07/01	3.1	25.92	5	25.85	25.80	-1.9	22,193	-0.01%
2022/06/30	9.1	26.10	0	0.00	26.20	9.1	22,426	0.04%
2022/06/29	0.1	26.35	1	26.50	26.35	-0.9	22,269	0.00%
2022/06/28	6	26.39	0	0.00	26.45	6	22,321	0.03%
2022/06/24	1	26.25	3.2	26.45	26.40	-2.2	22,154	-0.01%
2022/06/23	5.1	26.18	2	26.38	26.25	3.1	21,934	0.01%
2022/06/22	7.1	26.20	11.1	26.38	26.30	-4	21,769	-0.02%
2022/06/21	2.1	26.54	31.2	26.38	26.40	-29.1	21,655	-0.13%
2022/06/20	5	25.89	13	26.23	25.80	-8	21,249	-0.04%
2022/06/17	14.2	25.94	0	0.00	25.85	14.2	20,924	0.07%
2022/06/16	6	26.49	5.2	26.77	26.40	0.8	20,568	0.00%
2022/06/15	4	26.31	3	26.50	26.40	1	20,682	0.00%
2022/06/14	2.6	26.20	6	26.38	26.50	-3.5	20,708	-0.02%
2022/06/13	1	25.85	1	26.05	26.20	0	20,681	0.00%
2022/06/10	0.1	26.35	0	0.00	26.20	0.1	20,562	0.00%
2022/06/09	9.1	26.39	0	0.00	26.40	9.1	20,562	0.04%
2022/06/08	0.2	26.53	0	0.00	26.45	0.2	20,569	0.00%
2022/06/07	0	0.00	5	26.43	26.45	-5	20,624	-0.02%
2022/06/06	0	0.00	3	26.20	26.35	-3	20,684	-0.01%
2022/06/02	0.1	26.50	0	0.00	26.40	0.1	20,909	0.00%
2022/06/01	6.2	26.73	0	0.00	26.50	6.2	21,246	0.03%
2022/05/31	3	26.60	3	27.35	27.35	0	20,960	0.00%
2022/05/30	1	26.70	11	26.95	26.95	-10	19,744	-0.05%
2022/05/26	1	26.35	1	26.25	26.25	0	19,429	0.00%
2022/05/25	0.1	26.40	20	26.25	26.35	-20	19,678	-0.10%
2022/05/24	9	26.36	0	0.00	26.50	9	19,804	0.05%
2022/05/23	3	26.13	1	26.50	26.25	2	19,567	0.01%
2022/05/20	7	26.01	4	26.11	26.20	3	19,291	0.02%
2022/05/19	22.1	25.74	5	25.85	25.80	17.1	19,053	0.09%
2022/05/18	21.8	25.90	6	26.05	26.35	15.8	18,812	0.08%
2022/05/16	6	25.67	0	0.00	25.70	6	18,547	0.03%
2022/05/13	0.1	25.55	0	0.00	25.60	0.1	18,389	0.00%
2022/05/12	7.2	25.71	14	25.88	25.50	-6.8	18,420	-0.04%
2022/05/11	1.3	26.20	0.1	26.40	26.35	1.2	18,171	0.01%
2022/05/10	12.3	26.19	1	25.85	26.35	11.3	18,077	0.06%
2022/05/09	6	26.10	0	0.00	26.10	6	18,003	0.03%
2022/05/06	3	26.70	3	26.95	26.85	0	18,006	0.00%
2022/05/05	2	27.22	0	0.00	27.10	2	18,118	0.01%
2022/05/04	2.5	27.47	0	0.00	27.40	2.5	18,084	0.01%
2022/05/03	28.2	27.62	19	27.54	27.50	9.2	18,343	0.05%
2022/04/28	3.4	27.36	12	27.43	27.60	-8.6	18,634	-0.05%
2022/04/27	6.4	27.76	5.2	27.74	27.65	1.2	18,543	0.01%
2022/04/26	4.5	28.03	6	28.09	28.00	-1.5	18,531	-0.01%
2022/04/25	4	27.54	2	27.65	27.60	2	18,432	0.01%
2022/04/22	3	27.75	0	0.00	27.95	3	18,353	0.02%
2022/04/21	14.5	27.72	0	0.00	27.70	14.5	18,387	0.08%
2022/04/20	3.5	27.60	2	28.05	28.10	1.5	18,500	0.01%
2022/04/19	2.1	27.85	2	27.85	27.75	0.1	18,465	0.00%
2022/04/18	11.2	27.69	30.2	27.55	27.80	-19	18,595	-0.10%
2022/04/15	2.1	28.72	412	28.54	28.40	-409.9	18,348	-2.23%	大賣/鉅額交易
2022/04/14	6.6	28.91	26.1	29.04	28.60	-19.5	18,334	-0.11%
2022/04/13	5	29.43	10	29.42	29.55	-5	18,102	-0.03%
2022/04/12	4.3	29.54	60	29.32	29.60	-55.7	17,969	-0.31%
2022/04/11	46	29.77	33	29.64	29.65	13	17,812	0.07%
2022/04/08	2	29.35	2.2	29.41	29.50	-0.2	17,646	0.00%
2022/04/07	51	29.66	104	29.57	29.10	-53	17,519	-0.30%	大賣/
2022/04/06	44	29.19	35	29.35	29.75	9	17,130	0.05%
2022/04/01	3	28.35	28	28.46	28.50	-25	16,701	-0.15%
2022/03/31	25	28.19	5	28.50	28.45	20	16,554	0.12%
2022/03/30	3	27.90	2	27.95	28.00	1	16,221	0.01%
2022/03/29	5	27.67	10.6	27.65	27.65	-5.6	15,994	-0.03%
2022/03/28	16	27.69	0	27.70	27.80	16	15,957	0.10%
2022/03/25	11.1	27.74	17	27.62	27.75	-5.9	15,883	-0.04%
2022/03/24	11	27.51	0	0.00	27.60	11	15,791	0.07%
2022/03/23	5.1	27.33	5	27.30	27.50	0.1	15,821	0.00%
2022/03/22	2	26.80	2	27.13	27.20	0	15,653	0.00%
2022/03/21	8.4	27.00	3.1	26.93	27.00	5.3	15,565	0.03%
2022/03/18	11	26.71	3	26.85	27.00	8	15,517	0.05%
2022/03/17	20.1	26.55	8	26.57	26.55	12.1	15,079	0.08%
2022/03/16	1	25.95	7	26.16	26.30	-6	14,874	-0.04%
2022/03/15	2	25.90	0	0.00	25.90	2	14,711	0.01%
2022/03/14	0	25.70	0	0.00	25.95	0	14,695	0.00%
2022/03/11	0.2	25.60	1	25.65	25.60	-0.8	14,709	-0.01%
2022/03/10	1.1	25.42	2	25.75	25.75	-0.9	14,721	-0.01%
2022/03/09	2	25.25	11.1	25.22	25.10	-9.1	14,629	-0.06%
2022/03/08	13.3	25.01	22	25.13	25.05	-8.7	14,503	-0.06%
2022/03/07	16.1	25.38	0.7	25.35	25.50	15.3	14,280	0.11%
2022/03/04	1	25.85	0	0.00	26.00	1	14,549	0.01%
2022/03/03	5	26.15	0	0.00	26.25	5	14,587	0.03%
2022/03/02	1	26.00	6.1	26.17	26.25	-5.1	14,666	-0.03%
2022/03/01	4	25.51	0.5	26.05	26.10	3.5	14,606	0.02%
2022/02/25	19.2	25.56	1	25.51	25.70	18.1	14,418	0.13%
2022/02/24	20.2	25.94	20	25.76	25.85	0.2	13,978	0.00%
2022/02/23	3	26.17	0	26.30	26.25	3	13,716	0.02%
2022/02/22	27.2	26.09	3	26.08	26.20	24.2	13,725	0.18%
2022/02/21	3	26.32	1.5	26.37	26.35	1.5	13,701	0.01%
2022/02/18	13.1	26.40	0	0.00	26.35	13.1	13,812	0.09%
2022/02/17	5	26.60	20	26.50	26.60	-15	13,849	-0.11%
2022/02/16	1.2	26.39	0.1	26.35	26.35	1.1	13,860	0.01%
2022/02/15	2	26.33	0	0.00	26.20	2	13,890	0.01%
2022/02/14	18	26.33	6	26.16	26.40	12	13,880	0.09%
2022/02/11	39	26.45	5	26.50	26.55	34	13,718	0.25%
2022/02/10	1	26.40	19	26.41	26.60	-18	13,790	-0.13%
2022/02/09	0	0.00	5	26.50	26.55	-5	13,764	-0.04%
2022/02/08	6	26.13	13.4	26.18	26.20	-7.4	13,636	-0.05%
2022/02/07	38	25.39	2	25.55	25.75	36	13,397	0.27%
2022/01/26	3.1	25.10	0	0.00	25.15	3.1	13,050	0.02%
2022/01/25	3.1	24.79	0.2	24.99	25.10	2.9	13,017	0.02%
2022/01/24	5	24.94	10.6	24.96	25.15	-5.6	12,765	-0.04%
2022/01/21	4.5	25.13	27	25.14	25.20	-22.5	12,770	-0.18%
2022/01/20	0	0.00	5	25.34	25.50	-5	12,567	-0.04%
2022/01/19	0	0.00	32	25.20	25.35	-32	12,445	-0.26%
2022/01/18	5	25.34	0	0.00	25.35	5	12,468	0.04%
2022/01/17	3.2	25.32	4	25.34	25.35	-0.8	12,371	-0.01%
2022/01/14	6	25.46	13	25.47	25.50	-7	12,245	-0.06%
2022/01/13	23	25.69	2.9	25.73	25.80	20.1	12,173	0.17%
2022/01/12	21	25.45	0	0.00	25.55	21	11,969	0.18%
2022/01/11	3	25.38	4	25.18	25.45	-1	11,936	-0.01%
2022/01/10	12.1	24.96	4.1	25.10	25.10	8	11,772	0.07%
2022/01/07	2	25.00	71	25.02	25.00	-69	11,806	-0.58%
2022/01/06	0	0.00	4	24.74	24.80	-4	11,623	-0.03%
2022/01/05	1	24.60	0.1	24.65	24.65	1	11,484	0.01%
2022/01/04	2	24.45	3	24.47	24.50	-1	11,607	-0.01%
2022/01/03	2	24.58	0	0.00	24.40	2	11,606	0.02%
2021/12/30	1.1	24.50	0.1	24.52	24.50	1	11,545	0.01%
2021/12/29	1	24.55	13	24.50	24.55	-12	11,615	-0.10%
2021/12/28	0	0.00	2	24.33	24.35	-2	11,614	-0.02%
2021/12/27	0	0.00	11	24.30	24.25	-11	11,573	-0.10%
2021/12/24	92	24.20	25	24.15	24.20	67	11,784	0.57%
2021/12/23	1	24.15	1	24.15	24.15	0	11,908	0.00%
2021/12/22	1	24.00	8	24.08	24.10	-7	12,045	-0.06%
2021/12/20	2.8	23.98	0	0.00	23.95	2.8	12,072	0.02%
2021/12/17	2	23.95	0.2	24.12	24.15	1.9	12,008	0.02%
2021/12/16	0.9	24.00	0	0.00	23.95	0.9	11,898	0.01%
2021/12/15	0	0.00	1	23.95	23.90	-1	12,243	-0.01%
2021/12/14	2.2	23.90	0	0.00	23.90	2.2	12,569	0.02%
2021/12/13	3	24.35	1	24.30	24.10	2	12,520	0.02%
2021/12/10	1.6	24.07	15	24.10	24.10	-13.4	12,483	-0.11%
2021/12/09	4	23.95	0.2	24.00	24.00	3.8	12,461	0.03%
2021/12/08	2	24.00	7.3	24.00	24.00	-5.3	12,429	-0.04%
2021/12/07	1	23.70	10	23.95	24.00	-9	12,364	-0.07%
2021/12/06	2	23.65	1.2	23.76	23.80	0.8	12,355	0.01%
2021/12/02	0	0.00	1	23.55	23.70	-1	12,452	-0.01%
2021/11/30	4	23.30	0	0.00	23.10	4	12,353	0.03%
2021/11/29	2.2	23.26	0	0.00	23.30	2.2	11,718	0.02%
2021/11/26	21	23.50	1	23.55	23.50	20	11,677	0.17%
2021/11/25	1	23.70	2.1	23.70	23.80	-1.1	11,846	-0.01%
2021/11/24	1	23.75	0.5	23.75	23.70	0.5	11,964	0.00%
2021/11/23	4.2	23.64	0	0.00	23.60	4.2	12,109	0.03%
2021/11/22	20.1	23.70	4.7	23.70	23.70	15.4	12,531	0.12%
2021/11/19	21	23.86	0	0.00	23.75	21	12,989	0.16%
2021/11/18	0	0.00	10	23.93	24.00	-10	13,360	-0.07%
2021/11/17	0	0.00	20	23.76	23.85	-20	13,323	-0.15%
2021/11/16	5	23.45	0.2	23.50	23.60	4.8	13,402	0.04%
2021/11/15	12.1	23.37	2.1	23.46	23.50	10	13,513	0.07%
2021/11/12	0	0.00	19.6	23.25	23.40	-19.6	13,464	-0.15%
2021/11/11	2	23.08	11.1	23.10	23.15	-9.1	13,651	-0.07%
2021/11/10	3	23.08	6	23.03	23.10	-3	13,777	-0.02%
2021/11/09	0	0.00	1.1	23.00	23.05	-1.1	13,822	-0.01%
2021/11/08	2	22.98	0	23.00	23.00	2	13,749	0.01%
2021/11/05	1	22.85	1	22.90	23.00	0	13,791	0.00%
2021/11/04	2.3	22.86	0.8	22.95	22.95	1.6	13,743	0.01%
2021/11/03	1	22.90	0	0.00	22.95	1	13,836	0.01%
2021/11/02	1	22.85	7	22.90	22.95	-6	13,927	-0.04%
2021/11/01	5	22.85	0	22.90	22.85	5	13,985	0.04%
2021/10/29	1	22.75	10.1	22.90	22.90	-9.1	13,998	-0.07%
2021/10/28	1.4	22.86	0	0.00	22.90	1.4	13,916	0.01%
2021/10/27	0.2	22.90	0	0.00	22.90	0.2	13,939	0.00%
2021/10/26	0.2	22.90	13	22.92	22.90	-12.8	14,081	-0.09%
2021/10/25	2	22.80	0	0.00	22.80	2	13,961	0.01%
2021/10/22	1	22.65	3	22.75	22.80	-2	14,068	-0.01%
2021/10/21	1	22.85	0	22.85	22.80	1	14,115	0.01%
2021/10/20	5	22.67	0.1	22.75	22.80	4.9	14,108	0.03%
2021/10/19	5	22.79	7.1	22.71	22.80	-2.1	14,230	-0.01%
2021/10/18	5	22.65	1	22.65	22.70	4	14,205	0.03%
2021/10/15	1	22.60	2.7	22.61	22.60	-1.7	14,220	-0.01%
2021/10/14	0	0.00	4	22.43	22.40	-4	14,164	-0.03%
2021/10/13	10.5	22.40	0	0.00	22.45	10.5	14,276	0.07%
2021/10/12	10	22.25	3.2	22.42	22.50	6.9	14,367	0.05%
2021/10/08	3	22.45	1	22.45	22.40	2	14,207	0.01%
2021/10/07	0.7	22.50	1	22.55	22.55	-0.4	14,274	0.00%
2021/10/06	16.1	22.31	0.7	22.40	22.40	15.4	14,279	0.11%
2021/10/05	8.4	22.36	2.1	22.40	22.35	6.3	14,240	0.04%
2021/10/04	18	22.37	5.1	22.40	22.45	12.9	14,218	0.09%
2021/10/01	23.9	22.31	0	0.00	22.40	23.9	14,208	0.17%
2021/09/30	0	0.00	4	22.55	22.55	-4	14,047	-0.03%
2021/09/29	9.1	22.41	9	22.55	22.55	0.1	13,960	0.00%
2021/09/28	0.1	22.55	0	0.00	22.55	0.1	13,853	0.00%
2021/09/27	5	22.55	0	0.00	22.60	5	13,842	0.04%
2021/09/24	0.1	22.60	16	22.60	22.60	-16	13,838	-0.12%
2021/09/23	3	22.43	0	0.00	22.50	3	13,891	0.02%
2021/09/22	15	22.24	11	22.39	22.25	4	13,936	0.03%
2021/09/17	2.1	22.63	2	22.65	22.50	0.1	13,614	0.00%
2021/09/16	1	22.65	0.3	22.70	22.75	0.7	13,269	0.01%
2021/09/15	0.1	22.65	0	0.00	22.65	0.1	13,272	0.00%
2021/09/14	0	0.00	3.2	22.63	22.70	-3.2	13,385	-0.02%
2021/09/13	1	22.50	1	22.40	22.60	0	13,394	0.00%
2021/09/10	1.1	22.45	6	22.48	22.50	-5	13,508	-0.04%
2021/09/09	3.1	22.35	0	0.00	22.35	3.1	13,836	0.02%
2021/09/08	11.1	22.42	10	22.40	22.55	1.1	13,836	0.01%
2021/09/07	2.1	22.55	0	0.00	22.55	2.1	13,793	0.02%
2021/09/06	3.8	22.67	2	22.75	22.65	1.8	13,824	0.01%
2021/09/02	3.3	22.60	0	0.00	22.60	3.3	13,843	0.02%
2021/09/01	1	22.85	0	0.00	22.85	1	13,752	0.01%
2021/08/31	2	22.60	2	22.65	22.90	0	13,706	0.00%
2021/08/30	4	22.65	11	22.65	22.80	-7	13,469	-0.05%
2021/08/27	25.7	22.45	2	22.23	22.45	23.7	13,317	0.18%
2021/08/26	6.7	21.99	6	22.00	22.10	0.7	13,130	0.01%
2021/08/25	1	23.00	23.4	23.07	23.05	-22.4	12,765	-0.18%
2021/08/24	0	0.00	12	23.05	23.10	-12	12,247	-0.10%
2021/08/23	8	23.05	3	23.02	23.05	5	11,894	0.04%
2021/08/20	1	23.00	37	23.05	23.00	-36	11,824	-0.30%
2021/08/19	11.4	23.01	35	23.05	23.00	-23.6	12,066	-0.20%
2021/08/18	0	0.00	3	23.05	23.15	-3	11,913	-0.03%
2021/08/17	0	0.00	4	23.05	23.15	-4	11,877	-0.03%
2021/08/16	3	22.97	0	0.00	23.00	3	11,648	0.03%
2021/08/13	0	0.00	7	23.05	23.10	-7	11,574	-0.06%
2021/08/12	0.3	23.05	1	23.10	23.10	-0.7	11,601	-0.01%
2021/08/11	0	0.00	2	23.05	23.10	-2	11,655	-0.02%
2021/08/10	4	23.00	0	0.00	23.00	4	11,701	0.03%
2021/08/09	5	22.90	5	23.00	23.05	0	12,092	0.00%
2021/08/06	5	22.95	5.7	23.00	23.00	-0.7	12,215	-0.01%
2021/08/05	0	0.00	9.1	23.03	23.10	-9.1	12,567	-0.07%
2021/08/04	1	23.00	1	23.00	23.00	0	13,387	0.00%
2021/08/03	0	0.00	0.6	22.95	23.00	-0.6	13,574	0.00%
2021/08/02	1	22.90	0	0.00	22.95	1	13,711	0.01%
2021/07/28	2	22.78	1.1	22.80	22.80	0.9	13,804	0.01%
2021/07/26	1	22.80	0	0.00	22.85	1	14,583	0.01%
2021/07/23	0	0.00	12.2	23.00	23.00	-12.2	14,578	-0.08%
2021/07/22	0	0.00	7	22.95	22.95	-7	14,534	-0.05%
2021/07/21	5	22.76	0	0.00	22.85	5	14,517	0.03%
2021/07/20	4.1	22.81	0	0.00	22.75	4.1	14,656	0.03%
2021/07/19	4	22.78	0	0.00	23.00	4	14,673	0.03%
2021/07/16	6	22.85	22	22.85	22.95	-16	14,780	-0.11%
2021/07/15	10	22.85	0	0.00	22.85	10	14,887	0.07%
2021/07/14	1	22.85	0	0.00	22.90	1	14,975	0.01%
2021/07/13	0	0.00	35	22.78	22.80	-35	15,143	-0.23%
2021/07/12	1	22.75	38.1	22.72	22.70	-37.1	15,188	-0.24%
2021/07/09	3	22.60	1	22.55	22.65	2	15,270	0.01%
2021/07/08	7.7	22.55	1	22.55	22.55	6.7	15,284	0.04%
2021/07/07	2.3	22.46	1	22.45	22.50	1.3	15,334	0.01%
2021/07/06	0	0.00	1	22.55	22.60	-1	15,402	-0.01%
2021/07/05	2	22.50	0.9	22.53	22.60	1.1	15,468	0.01%
2021/07/01	3.5	22.56	25.5	22.59	22.50	-22	15,588	-0.14%
2021/06/30	1	22.60	0	0.00	22.70	1	15,659	0.01%
2021/06/29	0	0.00	7	22.53	22.55	-7	15,697	-0.04%
2021/06/28	0	0.00	4	22.56	22.60	-4	15,821	-0.03%
2021/06/24	11	22.40	0	0.00	22.35	11	16,016	0.07%
2021/06/23	1	22.35	1	22.50	22.40	0	16,136	0.00%
2021/06/21	1.1	22.15	1	22.05	22.35	0.1	16,091	0.00%
2021/06/18	7	22.21	2	22.20	22.10	5	16,007	0.03%
2021/06/15	1	22.15	2	22.20	22.30	-1	16,149	-0.01%
2021/06/11	0.5	22.20	0	0.00	22.20	0.5	16,403	0.00%
2021/06/10	1	22.00	0	0.00	22.10	1	16,643	0.01%
2021/06/09	0	0.00	2	22.10	22.10	-2	16,750	-0.01%
2021/06/07	2	22.08	0	0.00	22.10	2	17,111	0.01%
2021/06/04	6	22.10	0	0.00	22.25	6	17,260	0.03%
2021/06/03	1	22.20	12	22.20	22.25	-11	17,736	-0.06%
2021/06/02	0	0.00	12	22.26	22.30	-12	17,919	-0.07%
2021/06/01	2	22.15	1	22.15	22.20	1	17,974	0.01%
2021/05/31	0.4	21.99	21	21.95	22.00	-20.6	18,220	-0.11%
2021/05/28	1	21.80	0	0.00	21.85	1	18,356	0.01%
2021/05/27	2	21.55	10	21.60	21.70	-8	18,689	-0.04%
2021/05/26	1	21.80	0	0.00	21.80	1	18,767	0.01%
2021/05/25	2	21.70	0	0.00	21.75	2	18,950	0.01%
2021/05/24	0	21.55	2	21.55	21.50	-2	18,997	-0.01%
2021/05/21	3	21.67	0	0.00	21.65	3	19,245	0.02%
2021/05/20	4	21.54	0	0.00	21.55	4	19,338	0.02%
2021/05/19	12	21.64	0	0.00	21.65	12	19,349	0.06%
2021/05/18	2	21.55	0	0.00	21.65	2	19,349	0.01%
2021/05/17	10	21.22	0	0.00	21.10	10	19,591	0.05%
2021/05/14	0.1	21.65	15	21.60	21.70	-14.9	19,253	-0.08%
2021/05/13	8	21.44	14	21.24	21.45	-6	19,039	-0.03%
2021/05/12	30	21.44	49	21.14	21.50	-19	18,657	-0.10%
2021/05/11	3.3	22.50	1.1	22.64	22.40	2.2	17,762	0.01%
2021/05/10	11	22.72	1	22.65	22.80	10	17,585	0.06%
2021/05/07	4.5	22.42	0	0.00	22.50	4.5	17,731	0.03%
2021/05/06	16	22.37	0	0.00	22.35	16	17,811	0.09%
2021/05/05	1.5	22.30	8	22.30	22.20	-6.5	17,760	-0.04%
2021/05/04	4	22.43	7.4	22.22	22.25	-3.4	17,799	-0.02%
2021/05/03	5	22.35	29	22.35	22.40	-24	17,488	-0.14%
2021/04/29	1	22.90	0.1	22.95	22.90	0.9	17,233	0.01%
2021/04/28	1	22.90	18.2	22.91	23.00	-17.2	17,252	-0.10%
2021/04/27	20	22.95	2	22.90	22.95	18	17,516	0.10%
2021/04/26	1.8	22.84	37.1	22.92	23.00	-35.3	17,539	-0.20%
2021/04/23	11	22.75	7.2	22.77	22.75	3.9	17,481	0.02%
2021/04/22	1	22.90	9	22.97	22.90	-8	17,542	-0.05%
2021/04/21	6	22.93	2	22.90	22.90	4	17,411	0.02%
2021/04/20	0	22.90	2	23.00	22.90	-2	17,307	-0.01%
2021/04/19	4	22.90	3.1	22.87	23.00	0.9	17,248	0.01%
2021/04/16	1	22.50	4.1	22.60	22.70	-3	17,151	-0.02%
2021/04/15	3.3	22.43	37	22.34	22.50	-33.7	17,364	-0.19%
2021/04/14	0	22.20	0	0.00	22.25	0	17,322	0.00%
2021/04/13	0	22.15	18.6	22.20	22.25	-18.6	17,373	-0.11%
2021/04/12	2.5	22.11	2.1	22.15	22.15	0.4	17,373	0.00%
2021/04/09	1	22.10	2.5	22.06	22.10	-1.5	17,436	-0.01%
2021/04/08	0	0.00	0	22.15	22.10	0	17,463	0.00%
2021/04/07	1.1	22.10	2	22.15	22.20	-0.9	17,684	-0.01%
2021/04/01	12	22.10	0	0.00	22.05	12	17,607	0.07%
2021/03/31	0	0.00	4.2	22.22	22.20	-4.2	17,499	-0.02%
2021/03/30	3	22.18	2	22.20	22.25	1	17,349	0.01%
2021/03/29	2	22.15	3.1	22.20	22.20	-1.1	17,225	-0.01%
2021/03/26	2	22.08	22	22.10	22.05	-20	17,110	-0.12%
2021/03/25	1	21.95	1	22.05	22.05	0	16,997	0.00%
2021/03/24	2.4	21.86	0	0.00	21.90	2.4	17,042	0.01%
2021/03/23	3	21.82	1	21.90	21.85	2	17,006	0.01%
2021/03/22	0	0.00	3.3	21.84	21.85	-3.3	17,098	-0.02%
2021/03/19	17	21.69	0.1	21.85	21.50	16.9	17,165	0.10%
2021/03/17	54	21.96	1	22.00	21.90	53	16,831	0.31%
2021/03/16	2	22.05	21	22.08	22.15	-19	16,770	-0.11%
2021/03/15	8.3	21.86	13	21.90	21.95	-4.7	17,043	-0.03%
2021/03/12	20.3	21.48	15.7	21.55	21.75	4.6	17,330	0.03%
2021/03/11	14	21.61	3	21.70	21.60	11	17,493	0.06%
2021/03/10	15	21.62	25	21.59	21.60	-10	17,361	-0.06%
2021/03/09	18	21.50	26.8	21.35	21.50	-8.8	17,252	-0.05%
2021/03/08	14	21.14	3.1	21.17	21.10	10.9	16,883	0.06%
2021/03/05	4	20.93	0	0.00	21.10	4	16,766	0.02%
2021/03/04	19	21.06	6	21.09	21.05	13	17,400	0.07%
2021/03/03	11	21.35	15	21.25	21.25	-4	17,280	-0.02%
2021/03/02	4	21.21	22	21.25	21.15	-18	17,097	-0.11%
2021/02/26	8.5	20.99	11	21.03	20.85	-2.5	16,741	-0.01%
2021/02/25	12	21.28	11	21.25	21.35	1	16,235	0.01%
2021/02/24	12	21.19	3	21.25	21.10	9	16,143	0.06%
2021/02/23	1	21.05	9	21.06	21.10	-8	16,111	-0.05%
2021/02/22	2.2	20.81	1	20.90	20.80	1.2	15,976	0.01%
2021/02/19	11	20.80	0	0.00	20.90	11	16,074	0.07%
2021/02/18	12.1	20.87	20.2	20.90	20.85	-8	16,145	-0.05%
2021/02/17	2	20.70	0.3	20.90	20.80	1.7	16,250	0.01%
2021/02/05	9	20.50	0	0.00	20.60	9	15,959	0.06%
2021/02/04	6	20.43	2	20.50	20.40	4	16,049	0.02%
2021/02/03	2	20.43	1.1	20.50	20.40	0.9	16,418	0.01%
2021/02/02	5	20.39	0	0.00	20.40	5	16,717	0.03%
2021/02/01	23	20.35	8	20.36	20.30	15	16,805	0.09%
2021/01/29	27	20.25	0	0.00	20.20	27	16,838	0.16%
2021/01/28	27.3	20.33	0	0.00	20.35	27.3	16,605	0.16%
2021/01/27	6	20.48	0	0.00	20.40	6	16,491	0.04%
2021/01/26	21	20.49	4	20.51	20.45	17	16,490	0.10%
2021/01/25	1	20.70	1.7	20.64	20.70	-0.7	16,461	0.00%
2021/01/22	25	20.41	0	0.00	20.40	25	16,638	0.15%
2021/01/21	15.3	20.52	1	20.65	20.50	14.3	16,522	0.09%
2021/01/20	75.8	20.62	10	20.70	20.50	65.8	16,491	0.40%
2021/01/19	1	20.90	0	0.00	20.90	1	16,147	0.01%
2021/01/18	15	20.90	0	0.00	20.95	15	16,144	0.09%
2021/01/15	57	21.23	12	21.22	21.05	45	16,036	0.28%
2021/01/14	0.2	21.30	80	21.25	21.30	-79.8	16,029	-0.50%
2021/01/13	3.1	21.33	0	0.00	21.25	3.1	16,070	0.02%
2021/01/12	7	21.23	0	0.00	21.30	7	16,086	0.04%
2021/01/11	0.2	21.45	4	21.50	21.50	-3.8	16,130	-0.02%
2021/01/08	0	0.00	6.4	21.47	21.50	-6.4	16,091	-0.04%
2021/01/07	2	21.10	2	21.20	21.25	0	15,881	0.00%
2021/01/06	15.1	21.07	4	21.14	21.00	11.1	15,806	0.07%
2021/01/05	1.2	21.12	0	0.00	21.25	1.2	15,685	0.01%
2021/01/04	14.1	21.15	5	21.20	21.10	9.1	15,707	0.06%
2020/12/31	20	21.25	12	21.29	21.35	8	15,600	0.05%
2020/12/30	20	21.20	5	21.20	21.35	15	15,531	0.10%
2020/12/29	0	0.00	3	20.87	20.90	-3	15,347	-0.02%
2020/12/28	0	0.00	3.4	20.75	20.80	-3.4	15,271	-0.02%
2020/12/25	2	20.75	0	0.00	20.80	2	15,315	0.01%
2020/12/22	2.1	20.78	0	0.00	20.70	2.1	15,733	0.01%
2020/12/21	1	20.65	0	0.00	20.80	1	16,113	0.01%
2020/12/17	8	20.71	0	0.00	20.70	8	16,399	0.05%
2020/12/16	3	20.75	0	0.00	20.75	3	16,431	0.02%
2020/12/15	10	20.55	0	0.00	20.60	10	16,446	0.06%
2020/12/14	26.1	20.77	2.2	20.75	20.65	23.9	16,425	0.15%
2020/12/11	7	20.74	0	0.00	20.85	7	16,384	0.04%
2020/12/10	21.5	20.56	0	0.00	20.60	21.5	16,209	0.13%
2020/12/09	32.2	20.50	131.3	20.50	20.60	-99.2	15,936	-0.62%	大賣/
2020/12/08	64.5	20.76	8.4	20.76	20.85	56.1	15,427	0.36%
2020/12/07	13.1	21.19	6.2	21.41	21.30	6.9	15,022	0.05%
2020/12/04	0	0.00	12.6	21.30	21.35	-12.6	14,919	-0.08%
2020/12/03	4.1	21.23	1.3	21.30	21.25	2.8	14,870	0.02%
2020/12/02	2.1	21.26	0	0.00	21.35	2.1	14,919	0.01%
2020/12/01	1	21.35	0.3	21.45	21.40	0.7	15,101	0.00%
2020/11/30	7.1	21.28	2	21.37	21.30	5.1	15,230	0.03%
2020/11/27	1.3	21.38	0	0.00	21.40	1.3	14,897	0.01%
2020/11/26	11	21.35	0	0.00	21.50	11	14,990	0.07%
2020/11/25	1.2	21.47	46	21.51	21.50	-44.8	15,331	-0.29%
2020/11/24	0.2	21.50	6	21.51	21.50	-5.8	15,346	-0.04%
2020/11/23	5	21.54	0	0.00	21.60	5	15,409	0.03%
2020/11/20	0.1	21.65	4	21.55	21.60	-3.9	15,382	-0.03%
2020/11/19	11.1	21.65	0	0.00	21.70	11.1	15,365	0.07%
2020/11/18	1	21.70	4	21.76	21.80	-3	15,276	-0.02%
2020/11/17	11.2	21.55	11	21.60	21.65	0.2	15,116	0.00%
2020/11/16	2	21.58	2	21.65	21.65	0	15,413	0.00%
2020/11/13	0	0.00	1.3	21.33	21.50	-1.3	15,386	-0.01%
2020/11/12	0.2	21.50	3.7	21.38	21.40	-3.5	15,490	-0.02%
2020/11/11	1.5	21.58	23.7	21.66	21.75	-22.2	15,461	-0.14%
2020/11/10	2	21.35	33.1	21.42	21.45	-31.1	15,358	-0.20%
2020/11/09	3.4	21.02	12	21.06	21.05	-8.6	15,268	-0.06%
2020/11/06	0	0.00	9	20.85	20.90	-9	15,375	-0.06%
2020/11/05	2	20.70	0	0.00	20.80	2	15,553	0.01%
2020/11/04	2.2	20.55	5	20.55	20.50	-2.9	15,732	-0.02%
2020/11/03	1	20.40	20	20.45	20.60	-19	17,096	-0.11%
2020/11/02	5	20.13	12	20.29	20.45	-7	17,755	-0.04%
2020/10/30	33	20.07	0	0.00	20.05	33	18,137	0.18%
2020/10/29	4.3	20.16	0	0.00	20.15	4.3	18,163	0.02%
2020/10/28	23	20.25	4	20.25	20.30	19	18,424	0.10%
2020/10/27	14.5	20.25	0	0.00	20.40	14.5	18,600	0.08%
2020/10/26	1	20.30	46	20.30	20.40	-45	19,031	-0.24%
2020/10/23	7	20.21	0	0.00	20.30	7	19,443	0.04%
2020/10/22	4	20.20	0	0.00	20.40	4	19,734	0.02%
2020/10/21	4	20.23	0.5	20.30	20.20	3.5	19,868	0.02%
2020/10/20	13.3	20.23	0	0.00	20.25	13.3	19,924	0.07%
2020/10/16	8.7	20.38	1	20.40	20.30	7.7	20,192	0.04%
2020/10/15	3	20.43	0	0.00	20.45	3	20,375	0.01%
2020/10/14	4.7	20.64	0	0.00	20.60	4.7	20,450	0.02%
2020/10/13	1.5	20.62	0	0.00	20.65	1.5	20,613	0.01%
2020/10/12	3	20.73	0	0.00	20.75	3	20,746	0.01%
2020/10/08	7.5	20.72	3	20.75	20.80	4.5	20,795	0.02%
2020/10/07	1	20.75	0	0.00	20.70	1	20,850	0.00%
2020/10/06	2.6	20.85	3	20.80	20.85	-0.4	21,024	0.00%
2020/10/05	10	20.58	1.1	20.66	20.65	8.9	21,185	0.04%
2020/09/29	1	20.70	12	20.64	20.60	-11	21,381	-0.05%
2020/09/28	6	20.37	0	0.00	20.60	6	21,493	0.03%
2020/09/25	6	20.14	4.1	20.15	20.15	1.9	21,576	0.01%
2020/09/24	34	19.95	0	0.00	19.90	34	21,593	0.16%
2020/09/23	13	20.22	6.6	20.26	20.20	6.4	21,306	0.03%
2020/09/22	31	20.49	0	0.00	20.45	31	21,229	0.15%
2020/09/21	12	20.76	120	20.80	20.70	-108	21,153	-0.51%	大賣/鉅額交易
2020/09/18	1	20.90	0	0.00	20.90	1	21,191	0.00%
2020/09/17	16.7	20.84	0	0.00	20.85	16.7	21,134	0.08%
2020/09/16	0	0.00	0	21.10	21.05	0	21,189	0.00%
2020/09/15	12	20.91	0	0.00	21.00	12	21,158	0.06%
2020/09/14	4	20.90	2	20.83	20.90	2	21,452	0.01%
2020/09/11	20	20.78	6	20.80	20.90	14	21,704	0.06%
2020/09/10	14	20.75	0	0.00	20.90	14	21,867	0.06%
2020/09/09	25.3	20.72	0	0.00	20.90	25.3	22,015	0.11%
2020/09/08	182	20.85	1.1	20.91	20.95	180.9	22,113	0.82%	大買/鉅額交易
2020/09/07	2	20.78	0	0.00	20.85	2	22,380	0.01%
2020/09/04	13.9	20.76	0	0.00	20.70	13.9	22,636	0.06%
2020/09/03	2	20.85	0	0.00	20.90	2	22,626	0.01%
2020/09/02	50	20.95	0	0.00	20.95	50	22,613	0.22%
2020/09/01	6.3	21.17	0	0.00	21.15	6.3	22,376	0.03%
2020/08/31	3	21.30	21.3	21.35	21.25	-18.3	22,326	-0.08%
2020/08/28	5	21.29	1	21.40	21.40	4	22,284	0.02%
2020/08/27	4	21.28	0	0.00	21.25	4	22,554	0.02%
2020/08/26	1.1	21.36	0	0.00	21.40	1.1	22,568	0.00%
2020/08/25	12.9	21.41	0	0.00	21.40	12.9	22,686	0.06%
2020/08/24	6	21.40	0	0.00	21.35	6	23,389	0.03%
2020/08/21	2	21.43	43	21.43	21.55	-41	23,510	-0.17%
2020/08/20	44.5	21.48	1	21.60	21.35	43.5	23,586	0.18%
2020/08/19	1	21.85	10	21.90	21.80	-9	23,248	-0.04%
2020/08/18	6	21.73	0	0.00	21.85	6	23,146	0.03%
2020/08/17	15	21.59	1	21.60	21.85	14	23,119	0.06%
2020/08/14	24.2	21.71	0	0.00	21.65	24.2	23,106	0.10%
2020/08/13	11	21.84	0	0.00	21.85	11	22,898	0.05%
2020/08/12	11	21.76	6	21.79	21.80	5	22,848	0.02%
2020/08/11	14	21.99	0	0.00	21.90	14	22,657	0.06%
2020/08/10	66	22.05	16	22.10	22.05	50	22,512	0.22%
2020/08/07	75.4	22.07	0.7	22.20	22.05	74.7	22,375	0.33%
2020/08/06	15	23.77	44	23.83	23.90	-29	21,100	-0.14%
2020/08/05	5.3	23.67	10	23.69	23.70	-4.7	20,604	-0.02%
2020/08/04	5	23.46	0	0.00	23.45	5	20,273	0.02%
2020/08/03	3	23.45	5	23.50	23.35	-2	20,124	-0.01%
2020/07/31	22	23.65	0	0.00	23.60	22	19,865	0.11%
2020/07/30	12.5	23.74	5	23.75	23.80	7.5	19,824	0.04%
2020/07/29	4	23.44	41	23.60	23.55	-37	19,509	-0.19%
2020/07/28	1	23.00	22	23.10	23.15	-21	19,384	-0.11%
2020/07/27	1	23.10	0	0.00	23.00	1	19,502	0.01%
2020/07/24	63	23.30	5	23.38	23.25	58	19,610	0.30%
2020/07/23	100	23.45	0	0.00	23.40	100	19,689	0.51%
2020/07/22	1	23.45	10	23.30	23.50	-9	19,983	-0.05%
2020/07/21	1	23.20	0.2	23.20	23.20	0.9	20,274	0.00%
2020/07/20	8	23.06	0	0.00	23.10	8	20,291	0.04%
2020/07/17	0	0.00	10	23.15	23.10	-10	20,389	-0.05%
2020/07/15	0	0.00	1	23.05	23.10	-1	20,460	0.00%
2020/07/13	11	23.05	0	23.00	23.00	11	20,771	0.05%
2020/07/10	3	22.90	7	22.90	23.00	-4	20,880	-0.02%
2020/07/09	2	23.15	0	0.00	23.10	2	20,974	0.01%
2020/07/08	1	23.20	5	23.20	23.15	-4	21,036	-0.02%
2020/07/07	0	0.00	4	23.21	23.20	-4	21,085	-0.02%
2020/07/06	10	23.15	3	23.18	23.25	7	21,036	0.03%
2020/07/03	1	22.90	14	23.04	22.95	-13	20,969	-0.06%
2020/07/02	10	22.80	4	22.85	22.90	6	21,013	0.03%
2020/07/01	5	22.73	0	0.00	22.75	5	21,091	0.02%
2020/06/30	2	22.65	1	22.70	22.65	1	21,044	0.00%
2020/06/29	24	22.55	0	0.00	22.65	24	21,241	0.11%
2020/06/24	11	22.70	0	0.00	22.70	11	21,403	0.05%
2020/06/23	0	0.00	12.6	22.74	22.75	-12.6	21,747	-0.06%
2020/06/22	30	22.58	0	0.00	22.65	30	21,869	0.14%
2020/06/19	26	22.63	3	22.65	22.50	23	22,331	0.10%
2020/06/18	2	22.63	0	0.00	22.60	2	22,537	0.01%
2020/06/17	3.3	22.77	5	22.75	22.80	-1.7	22,695	-0.01%
2020/06/16	2	22.90	49	22.80	22.75	-47	23,541	-0.20%
2020/06/15	2.3	22.69	0	0.00	22.60	2.3	24,996	0.01%
2020/06/12	24	22.77	11	22.67	22.85	13	25,738	0.05%
2020/06/11	6.3	23.08	4	23.45	23.00	2.3	26,333	0.01%
2020/06/10	2	23.35	2.1	23.35	23.50	-0.1	26,541	0.00%
2020/06/09	1.2	23.11	0	0.00	23.10	1.2	27,478	0.00%
2020/06/08	3	23.20	3	23.10	23.20	0	28,057	0.00%
2020/06/05	2	23.08	0	0.00	23.15	2	28,075	0.01%
2020/06/04	73	23.23	6	23.15	23.15	67	28,505	0.24%
2020/06/03	5	23.10	0	0.00	23.20	5	28,829	0.02%
2020/06/02	1	23.05	1	23.10	23.10	0	28,794	0.00%
2020/06/01	2	22.95	1	23.00	22.95	1	28,723	0.00%
2020/05/29	0	0.00	15	22.55	22.85	-15	28,679	-0.05%
2020/05/28	0	0.00	6	22.53	22.50	-6	28,147	-0.02%
2020/05/27	1	22.35	16	22.48	22.60	-15	28,477	-0.05%
2020/05/26	10	22.35	1.2	22.39	22.30	8.8	28,564	0.03%
2020/05/25	1	22.00	1	21.80	22.10	0	28,663	0.00%
2020/05/22	33	22.02	0	0.00	21.95	33	28,784	0.11%
2020/05/21	22	22.16	1	22.20	22.20	21	28,738	0.07%
2020/05/20	1.3	22.10	0	0.00	22.10	1.3	28,722	0.00%
2020/05/18	14	21.82	0	0.00	21.80	14	28,773	0.05%
2020/05/15	1	21.85	3	21.90	21.80	-2	28,813	-0.01%
2020/05/14	19	21.88	0	0.00	21.90	19	28,788	0.07%
2020/05/13	5	21.95	2	22.03	21.95	3	28,675	0.01%
2020/05/12	14.2	21.97	0	0.00	21.95	14.2	28,629	0.05%
2020/05/11	10	22.04	10	22.10	22.00	0	28,507	0.00%
2020/05/08	5	21.82	6	21.90	21.75	-1	28,415	0.00%
2020/05/07	3	21.85	0	0.00	21.75	3	28,399	0.01%
2020/05/06	10	21.72	0	0.00	21.65	10	28,314	0.04%
2020/05/05	4	21.80	1	21.80	21.80	3	28,213	0.01%
2020/05/04	19	21.60	0	0.00	21.65	19	28,264	0.07%
2020/04/30	18	22.17	53	22.25	22.05	-35	28,054	-0.12%
2020/04/29	8	21.61	10	21.75	21.65	-2	27,876	-0.01%
2020/04/28	6	21.25	11	21.25	21.30	-5	27,816	-0.02%
2020/04/27	16	21.01	2	20.98	21.00	14	28,550	0.05%
2020/04/24	17	20.59	11	20.69	20.60	6	28,270	0.02%
2020/04/23	8	19.91	10	19.85	19.95	-2	27,791	-0.01%
2020/04/22	2.3	19.96	1	19.90	19.95	1.3	27,573	0.00%
2020/04/21	24.3	20.15	56	20.10	20.10	-31.7	27,350	-0.12%
2020/04/20	1	20.85	11	20.90	20.85	-10	27,149	-0.04%
2020/04/17	10	21.08	0	0.00	21.00	10	27,172	0.04%
2020/04/16	13	21.01	1	21.15	21.10	12	26,963	0.04%
2020/04/15	14	21.13	32	21.06	21.20	-18	26,808	-0.07%
2020/04/14	3	20.80	2	20.75	21.00	1	26,794	0.00%
2020/04/13	10	20.28	0	0.00	20.35	10	26,476	0.04%
2020/04/10	1	20.55	4	20.59	20.60	-3	26,350	-0.01%
2020/04/09	1	20.15	11	20.10	20.15	-10	26,141	-0.04%
2020/04/08	52	19.90	1	20.00	19.95	51	26,046	0.20%
2020/04/07	5	19.79	20	19.70	19.75	-15	25,842	-0.06%
2020/04/06	14	19.62	0	0.00	19.50	14	25,612	0.05%
2020/04/01	14	19.51	3	19.45	19.50	11	25,371	0.04%
2020/03/31	12	19.60	0	0.00	19.65	12	25,177	0.05%
2020/03/30	1	19.70	2	19.55	19.60	-1	24,766	0.00%
2020/03/27	4	19.84	21.9	19.71	19.85	-17.9	24,421	-0.07%
2020/03/26	61	19.42	7	19.34	19.45	54	23,970	0.23%
2020/03/25	17	19.62	10	19.50	19.50	7	23,915	0.03%
2020/03/24	7.2	18.80	1	18.85	18.60	6.2	23,630	0.03%
2020/03/23	8	18.03	5	18.04	17.95	3	23,369	0.01%
2020/03/20	17	18.33	25	18.45	18.65	-8	23,198	-0.03%
2020/03/19	79	17.41	41.2	17.86	17.25	37.8	22,229	0.17%
2020/03/18	34	19.11	0	0.00	19.05	34	20,736	0.16%
2020/03/17	22	19.43	127	19.33	19.45	-105	19,882	-0.53%	大賣/鉅額交易
2020/03/16	27	20.29	77	20.45	20.10	-50	18,962	-0.26%
2020/03/13	21	20.42	8	20.29	21.15	13	18,356	0.07%
2020/03/12	44	21.96	2	21.85	21.80	42	17,142	0.24%
2020/03/11	4	22.63	1	22.75	22.65	3	16,380	0.02%
2020/03/10	7.5	22.46	6	22.35	22.60	1.5	16,170	0.01%
2020/03/09	24	22.80	18	22.83	22.70	6	15,642	0.04%
2020/03/06	21	23.37	0	0.00	23.25	21	15,037	0.14%
2020/03/05	3	23.57	0	0.00	23.55	3	14,724	0.02%
2020/03/04	9.5	23.32	11	23.37	23.50	-1.5	14,668	-0.01%
2020/03/03	5	23.39	2	23.40	23.50	3	14,488	0.02%
2020/03/02	24	23.25	2	23.25	23.20	22	14,264	0.15%
2020/02/27	17	23.71	2	23.70	23.70	15	14,559	0.10%
2020/02/26	36	23.78	1	24.00	23.90	35	14,324	0.24%
2020/02/25	1	24.00	0	0.00	24.00	1	14,066	0.01%
2020/02/24	3.2	24.09	16	24.15	24.10	-12.8	13,918	-0.09%
2020/02/21	0	0.00	1	24.50	24.40	-1	13,810	-0.01%
2020/02/20	3	24.55	0	0.00	24.50	3	13,714	0.02%
2020/02/19	0	0.00	13	24.54	24.60	-13	13,555	-0.10%
2020/02/18	4	24.10	0	0.00	24.40	4	13,428	0.03%
2020/02/17	0.1	24.25	0	0.00	24.20	0.1	13,343	0.00%
2020/02/13	1.3	24.10	1	24.10	24.10	0.3	13,349	0.00%
2020/02/12	2	24.00	0	0.00	24.00	2	13,399	0.01%
2020/02/11	1	24.10	0	0.00	24.10	1	13,312	0.01%
2020/02/10	0.2	24.15	0	0.00	24.05	0.2	13,321	0.00%
2020/02/07	2	24.03	93.9	24.10	24.10	-91.9	13,408	-0.69%
2020/02/06	0	0.00	3	24.07	24.15	-3	13,448	-0.02%
2020/02/05	20	23.60	1	23.85	23.80	19	13,457	0.14%
2020/02/04	2.1	23.63	0	0.00	23.55	2.1	13,309	0.02%
2020/02/03	12.2	23.44	0.5	23.55	23.45	11.7	13,336	0.09%
2020/01/31	3	23.63	3	23.45	23.60	0	13,143	0.00%
2020/01/30	16.2	23.64	42	23.75	23.50	-25.9	12,848	-0.20%
2020/01/20	12	24.46	9	24.43	24.55	3	11,839	0.03%
2020/01/17	4	24.10	16	24.11	24.35	-12	11,632	-0.10%
2020/01/16	1	24.00	1	24.00	24.00	0	11,577	0.00%
2020/01/15	2	24.00	0	0.00	24.00	2	11,652	0.02%
2020/01/14	1	23.95	20.1	23.98	24.00	-19.1	11,648	-0.16%
2020/01/13	0	0.00	7	23.68	23.90	-7	11,468	-0.06%
2020/01/10	8	23.51	1	23.60	23.60	7	11,338	0.06%
2020/01/09	0	0.00	10	23.45	23.50	-10	11,236	-0.09%
2020/01/08	21	23.27	0	0.00	23.25	21	11,153	0.19%
2020/01/07	6.2	23.55	0	0.00	23.55	6.2	10,817	0.06%
2020/01/06	3	23.72	0	0.00	23.70	3	10,787	0.03%
2020/01/03	0	0.00	2	23.80	23.85	-2	10,770	-0.02%
2020/01/02	2	23.70	0	0.00	23.70	2	10,775	0.02%
2019/12/30	2.3	23.95	0	0.00	23.95	2.3	10,638	0.02%
2019/12/27	1	23.80	0	0.00	23.95	1	10,620	0.01%
2019/12/26	0	0.00	0.1	23.85	23.85	-0.1	10,649	0.00%
2019/12/25	0.3	23.85	3	23.82	23.85	-2.8	10,913	-0.03%
2019/12/24	2	23.90	0	0.00	23.85	2	11,117	0.02%
2019/12/23	11	23.80	5	23.85	23.95	6	11,246	0.05%
2019/12/20	0.2	23.90	1	24.05	23.90	-0.8	11,508	-0.01%
2019/12/19	3	23.85	14	23.95	24.00	-11	11,463	-0.10%
2019/12/17	0	0.00	14	23.54	23.60	-14	11,273	-0.12%
2019/12/16	0.2	23.25	1	23.25	23.20	-0.8	11,028	-0.01%
2019/12/13	1	23.10	5	23.25	23.30	-4	11,039	-0.04%
2019/12/12	0.7	23.10	1	23.15	23.10	-0.3	10,927	0.00%
2019/12/11	12.7	22.96	0	0.00	22.95	12.7	10,866	0.12%
2019/12/10	2	23.00	2	22.95	23.00	0	10,902	0.00%
2019/12/09	0	0.00	26	22.95	23.00	-26	11,082	-0.23%
2019/12/06	0.2	22.95	0	0.00	22.95	0.2	11,363	0.00%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/04	1	22.90	0	0.00	23.00	1	11,564	0.01%
2019/12/03	0	0.00	2.2	22.96	23.00	-2.2	11,580	-0.02%
2019/12/02	0.2	22.95	13	22.91	22.90	-12.8	11,616	-0.11%
2019/11/27	6	22.97	0	0.00	23.00	6	11,783	0.05%
2019/11/26	2	22.70	5	22.99	23.00	-3	11,788	-0.03%
2019/11/22	0	0.00	15	22.82	22.90	-15	11,170	-0.13%
2019/11/21	2	22.65	0	22.80	22.65	2	11,226	0.02%
2019/11/20	1	22.80	2.1	22.80	22.90	-1.1	11,233	-0.01%
2019/11/18	0	0.00	1	22.70	22.80	-1	11,331	-0.01%
2019/11/15	0	0.00	2	22.80	22.60	-2	11,356	-0.02%
2019/11/14	1	22.60	0	0.00	22.60	1	11,438	0.01%
2019/11/13	10.5	22.65	6	22.66	22.60	4.5	11,539	0.04%
2019/11/12	0.5	22.80	4	22.79	22.80	-3.5	11,527	-0.03%
2019/11/11	3	22.65	2	22.65	22.80	1	11,606	0.01%
2019/11/08	1	22.75	21	22.75	22.80	-20	11,848	-0.17%
2019/11/07	0	0.00	0.1	22.80	22.75	-0.1	12,405	0.00%
2019/11/06	1	22.65	20	22.80	22.75	-19	12,798	-0.15%
2019/11/05	2	22.65	1	22.75	22.75	1	12,933	0.01%
2019/11/04	2	22.60	6	22.65	22.70	-4	13,020	-0.03%
2019/10/31	26	22.36	2	22.40	22.35	24	13,385	0.18%
2019/10/30	2	22.28	21	22.30	22.35	-19	13,344	-0.14%
2019/10/28	2	22.30	32.9	22.26	22.30	-30.9	13,625	-0.23%
2019/10/25	1	22.20	0	0.00	22.30	1	13,741	0.01%
2019/10/24	0.4	22.20	0	0.00	22.20	0.4	13,792	0.00%
2019/10/23	4	22.00	0	0.00	22.00	4	13,820	0.03%
2019/10/22	1	22.05	0	0.00	22.25	1	13,707	0.01%
2019/10/21	0	0.00	1	22.05	22.20	-1	13,680	-0.01%
2019/10/17	2	22.20	0	0.00	22.10	2	13,774	0.01%
2019/10/14	1	22.00	0	0.00	22.05	1	13,958	0.01%
2019/10/09	3	21.93	0	0.00	21.85	3	13,990	0.02%
2019/10/07	2	21.95	35	21.95	21.90	-33	13,985	-0.24%
2019/10/03	1	21.85	1	21.80	21.80	0	14,166	0.00%
2019/10/02	11	22.05	5	22.10	21.95	6	14,160	0.04%
2019/10/01	10	22.00	2	21.95	22.05	8	14,155	0.06%
2019/09/27	4	21.85	0	0.00	21.80	4	13,955	0.03%
2019/09/26	2	21.95	0	0.00	21.95	2	13,866	0.01%
2019/09/25	11	21.95	0	0.00	22.10	11	13,860	0.08%
2019/09/24	0	0.00	1	22.10	22.15	-1	13,610	-0.01%
2019/09/23	3	22.15	0	0.00	22.20	3	13,511	0.02%
2019/09/20	11.1	22.27	0.7	22.50	22.40	10.4	13,608	0.08%
2019/09/18	0.9	22.35	0	22.35	22.25	0.9	13,475	0.01%
2019/09/17	11	22.10	0	0.00	22.20	11	13,455	0.08%
2019/09/16	0	0.00	1	22.15	22.10	-1	13,651	-0.01%
2019/09/12	12	22.07	0	0.00	22.00	12	13,649	0.09%
2019/09/11	7	21.99	0	0.00	22.00	7	13,909	0.05%
2019/09/10	2	21.90	2	22.00	22.00	0	13,768	0.00%
2019/09/09	36	21.55	1	21.65	21.65	35	13,534	0.26%
2019/09/06	1	21.45	35	21.46	21.55	-34	13,409	-0.25%
2019/09/05	1	21.45	0	0.00	21.50	1	13,401	0.01%
2019/09/04	11	21.31	10	21.35	21.45	1	13,652	0.01%
2019/09/02	1	21.45	0	0.00	21.50	1	13,908	0.01%
2019/08/29	2	21.20	0	0.00	21.20	2	14,016	0.01%
2019/08/28	3.5	21.27	0	0.00	21.20	3.5	14,105	0.02%
2019/08/27	3	21.15	0	0.00	21.25	3	14,236	0.02%
2019/08/26	16.1	21.21	0	0.00	21.20	16.1	14,353	0.11%
2019/08/23	14	21.40	14	21.49	21.45	0	14,436	0.00%
2019/08/22	5	21.25	0	0.00	21.35	5	14,497	0.03%
2019/08/20	1	21.30	0	0.00	21.30	1	14,756	0.01%
2019/08/19	1	21.40	20	21.40	21.35	-19	14,771	-0.13%
2019/08/16	5	21.07	0	0.00	21.25	5	14,775	0.03%
2019/08/15	3	21.08	0	0.00	21.15	3	14,743	0.02%
2019/08/14	13.1	21.22	0	0.00	21.20	13.1	14,896	0.09%
2019/08/13	4.1	21.20	5	21.20	21.15	-0.9	14,958	-0.01%
2019/08/12	8	21.59	10	21.60	21.55	-2	14,659	-0.01%
2019/08/08	9	22.73	4	22.80	22.80	5	14,130	0.04%
2019/08/07	11	22.74	0	0.00	22.70	11	13,781	0.08%
2019/08/06	9	22.66	14	22.69	22.80	-5	13,633	-0.04%
2019/08/05	3	22.92	0	0.00	23.00	3	13,534	0.02%
2019/08/02	15	22.89	2	22.85	22.95	13	13,376	0.10%
2019/08/01	6	23.11	8	23.25	23.10	-2	13,283	-0.02%
2019/07/31	0	0.00	4	23.33	23.40	-4	13,181	-0.03%
2019/07/30	0	0.00	2	23.25	23.25	-2	12,971	-0.02%
2019/07/25	0	0.00	1	23.05	23.15	-1	13,305	-0.01%
2019/07/24	0	0.00	4	23.06	23.10	-4	13,494	-0.03%
2019/07/22	2	23.10	0	0.00	23.10	2	13,645	0.01%
2019/07/19	0.3	23.00	2	23.05	23.10	-1.7	13,669	-0.01%
2019/07/18	0.7	23.05	0.1	23.05	23.05	0.6	13,691	0.00%
2019/07/17	10	23.00	5	22.95	23.10	5	13,705	0.04%
2019/07/15	2	22.90	0	0.00	22.90	2	13,661	0.01%
2019/07/11	5	22.85	1	22.85	22.90	4	13,821	0.03%
2019/07/10	0	0.00	5	22.85	22.85	-5	13,815	-0.04%
2019/07/09	0	0.00	1	22.80	22.70	-1	13,823	-0.01%
2019/07/08	10	22.70	1.7	22.77	22.75	8.3	13,857	0.06%
2019/07/05	1	22.80	0	0.00	22.85	1	13,944	0.01%
2019/07/03	0	0.00	2	22.70	22.75	-2	14,147	-0.01%
2019/07/02	0.1	22.80	1	22.80	22.80	-0.9	14,214	-0.01%
2019/07/01	0.3	22.75	0	0.00	22.75	0.3	14,227	0.00%
2019/06/28	0.2	22.75	0	0.00	22.80	0.2	14,211	0.00%
2019/06/26	5	22.74	0	0.00	22.70	5	14,310	0.03%
2019/06/25	2	22.60	10	22.63	22.70	-8	14,438	-0.06%
2019/06/24	0	0.00	2	22.70	22.70	-2	14,435	-0.01%
2019/06/19	1	22.55	20.4	22.65	22.70	-19.4	14,359	-0.13%
2019/06/18	0	0.00	10	22.30	22.30	-10	14,115	-0.07%
2019/06/17	0	0.00	3.1	22.40	22.20	-3.1	14,261	-0.02%
2019/06/14	1	22.15	0	0.00	22.20	1	14,344	0.01%
2019/06/13	0	0.00	1.5	22.05	22.15	-1.5	14,388	-0.01%
2019/06/12	3	22.00	1	22.00	21.95	2	14,568	0.01%
2019/06/11	2	22.25	0	22.30	22.25	2	14,295	0.01%
2019/06/10	0	0.00	26	22.65	22.75	-26	14,171	-0.18%
2019/06/06	0.6	22.60	1	22.60	22.70	-0.4	14,044	0.00%
2019/06/05	1.4	22.57	0	0.00	22.50	1.4	13,920	0.01%
2019/06/04	0	0.00	12.8	22.49	22.60	-12.8	13,830	-0.09%
2019/06/03	0	0.00	2	22.40	22.35	-2	13,739	-0.01%
2019/05/31	1	22.25	0	0.00	22.60	1	13,666	0.01%
2019/05/30	7	22.36	1	22.40	22.45	6	13,369	0.04%
2019/05/29	0	0.00	4	22.25	22.30	-4	13,525	-0.03%
2019/05/27	0	0.00	3	22.15	22.15	-3	13,278	-0.02%
2019/05/24	0	0.00	2	22.08	22.10	-2	13,360	-0.01%
2019/05/23	0	0.00	106	21.95	21.90	-106	13,387	-0.79%	大賣/鉅額交易
2019/05/22	0.7	22.00	0.1	22.00	21.95	0.6	13,370	0.00%
2019/05/21	0	0.00	41	22.04	22.20	-41	13,414	-0.31%
2019/05/20	0	0.00	1.1	21.81	21.85	-1.1	13,181	-0.01%
2019/05/16	1	21.55	0	0.00	21.50	1	13,093	0.01%
2019/05/15	3	21.50	10	21.55	21.50	-7	13,179	-0.05%
2019/05/14	6	21.38	10	21.40	21.40	-4	13,298	-0.03%
2019/05/13	2	21.63	0	0.00	21.50	2	13,300	0.02%
2019/05/10	3	21.72	16.6	21.75	21.60	-13.6	13,452	-0.10%
2019/05/09	1	21.80	1	21.80	21.70	0	13,437	0.00%
2019/05/08	1	21.90	10	21.90	21.90	-9	13,381	-0.07%
2019/05/07	0	0.00	40	21.95	21.95	-40	13,383	-0.30%
2019/05/06	38	21.83	52	21.78	21.80	-14	13,447	-0.10%
2019/05/03	1.5	21.97	40	22.01	22.00	-38.5	13,361	-0.29%
2019/05/02	1.5	22.07	52	22.11	22.00	-50.5	13,187	-0.38%
2019/04/30	0	0.00	33	21.97	22.05	-33	12,997	-0.25%
2019/04/29	0	0.00	130	21.74	21.90	-130	12,813	-1.01%	大賣/鉅額交易
2019/04/26	1	21.50	146.7	21.57	21.60	-145.7	12,793	-1.14%	大賣/鉅額交易
2019/04/25	2	21.55	93.6	21.55	21.60	-91.6	12,795	-0.72%
2019/04/24	0	0.00	51	21.46	21.50	-51	12,837	-0.40%
2019/04/23	0	0.00	25	21.40	21.40	-25	13,070	-0.19%
2019/04/22	2	21.38	10	21.55	21.35	-8	13,112	-0.06%
2019/04/19	2	21.50	113	21.48	21.55	-111	13,184	-0.84%	大賣/鉅額交易
2019/04/18	1	21.25	0	0.00	21.35	1	13,089	0.01%
2019/04/17	5	21.30	4	21.34	21.35	1	13,227	0.01%
2019/04/16	0	0.00	2	21.30	21.30	-2	13,163	-0.02%
2019/04/15	2	21.30	47	21.34	21.30	-45	13,179	-0.34%
2019/04/12	1	21.25	2	21.30	21.30	-1	13,147	-0.01%
2019/04/11	0	0.00	56	21.32	21.30	-56	13,060	-0.43%
2019/04/10	5	21.25	91	21.28	21.30	-86	13,026	-0.66%
2019/04/09	1.5	21.20	42	21.23	21.25	-40.5	13,024	-0.31%
2019/04/08	0	0.00	2.5	21.16	21.15	-2.5	12,939	-0.02%
2019/04/03	5	21.15	2	21.20	21.20	3	12,791	0.02%
2019/04/02	6	21.06	0	0.00	21.10	6	12,674	0.05%
2019/03/29	1	20.95	6	21.10	21.10	-5	12,527	-0.04%
2019/03/28	1	21.00	0	0.00	21.05	1	12,396	0.01%
2019/03/27	1.9	21.05	0	0.00	21.10	1.9	12,282	0.02%
2019/03/25	1	20.90	2.1	20.93	20.90	-1.1	12,408	-0.01%
2019/03/22	11.8	21.10	0	0.00	21.10	11.8	12,398	0.09%
2019/03/21	1	21.00	0	0.00	21.10	1	12,367	0.01%
2019/03/20	0	0.00	6	21.02	21.10	-6	12,349	-0.05%
2019/03/19	12.3	21.05	0	0.00	21.00	12.3	12,260	0.10%
2019/03/18	30	20.95	0	0.00	21.00	30	12,225	0.25%
2019/03/15	0	0.00	4	20.91	20.85	-4	12,204	-0.03%
2019/03/14	3	20.95	0	0.00	20.95	3	12,020	0.02%
2019/03/13	0	0.00	18	20.90	21.00	-18	12,131	-0.15%
2019/03/12	2	20.95	0	0.00	21.00	2	12,198	0.02%
2019/03/11	11	20.80	0	0.00	20.80	11	12,255	0.09%
2019/03/08	0.7	20.95	9	20.86	20.85	-8.3	12,463	-0.07%
2019/03/05	3.2	20.81	0	0.00	20.80	3.2	13,811	0.02%
2019/03/04	0	0.00	40	20.75	20.95	-40	13,833	-0.29%
2019/02/27	2	20.73	0	0.00	20.80	2	13,662	0.01%
2019/02/26	1	20.70	1	20.70	20.80	0	13,556	0.00%
2019/02/22	1	20.65	0	0.00	20.80	1	13,473	0.01%
2019/02/20	0	0.00	1.1	20.61	20.60	-1.1	13,380	-0.01%
2019/02/14	1	20.70	0	0.00	20.60	1	13,277	0.01%
2019/02/13	2	20.60	1	20.65	20.60	1	13,139	0.01%
2019/02/12	0	0.00	20	20.50	20.60	-20	12,983	-0.15%
2019/02/11	0	0.00	1	20.40	20.40	-1	13,010	-0.01%
2019/01/29	13.5	20.26	0	20.35	20.35	13.5	12,803	0.11%
2019/01/28	0	0.00	2	20.30	20.30	-2	12,742	-0.02%
2019/01/23	6	20.10	0	0.00	20.10	6	12,812	0.05%
2019/01/22	33	20.11	0	0.00	20.25	33	12,967	0.25%
2019/01/21	2	20.18	6	20.25	20.15	-4	12,872	-0.03%
2019/01/18	4	20.05	1	20.20	20.20	3	12,918	0.02%
2019/01/17	0.3	20.05	0	0.00	20.05	0.3	13,148	0.00%
2019/01/16	0	0.00	5	20.00	20.00	-5	13,252	-0.04%
2019/01/15	2	19.95	1	20.10	20.15	1	13,330	0.01%
2019/01/11	0.3	20.20	0	0.00	20.20	0.3	13,167	0.00%
2019/01/10	0.9	20.20	0	0.00	20.20	0.9	13,134	0.01%
2019/01/08	10.6	20.00	0	0.00	19.95	10.6	13,166	0.08%
2019/01/07	1	19.95	0	0.00	20.00	1	13,344	0.01%
2019/01/04	2	19.85	0	0.00	19.85	2	13,757	0.01%
2019/01/03	0.2	19.95	0	0.00	19.90	0.2	14,644	0.00%
2019/01/02	2	19.93	0	0.00	19.80	2	14,784	0.01%
2018/12/27	2	19.75	0	0.00	19.85	2	15,072	0.01%
2018/12/24	1	19.70	0	0.00	19.80	1	15,418	0.01%
2018/12/22	3	19.75	0	0.00	19.70	3	15,400	0.02%
2018/12/21	1	19.80	0	0.00	19.75	1	15,610	0.01%
2018/12/20	0.3	19.95	0	0.00	19.90	0.3	15,670	0.00%
2018/12/19	2.9	19.78	0	0.00	19.90	2.9	15,710	0.02%
2018/12/18	1	19.80	0	0.00	19.80	1	15,626	0.01%
2018/12/17	8	19.88	0	0.00	19.85	8	15,797	0.05%
2018/12/13	1	19.85	0	0.00	19.90	1	15,678	0.01%
2018/12/12	1	19.80	0	0.00	19.75	1	15,670	0.01%
2018/12/11	20	19.75	0	0.00	19.75	20	15,534	0.13%
2018/12/10	2.5	19.77	0	0.00	19.75	2.5	15,478	0.02%
2018/12/07	0.3	19.95	0	0.00	19.85	0.3	15,470	0.00%
2018/12/06	12.2	19.88	0	0.00	19.90	12.2	15,479	0.08%
2018/12/05	5	19.92	0	0.00	19.95	5	15,370	0.03%
2018/12/04	0	0.00	2.1	20.10	20.00	-2.1	15,341	-0.01%
2018/12/03	18	20.05	0	0.00	20.05	18	15,249	0.12%
2018/11/30	3	19.95	0	0.00	19.95	3	14,999	0.02%
2018/11/29	1	20.15	0	0.00	20.20	1	13,787	0.01%
2018/11/28	0.5	20.35	0	0.00	20.25	0.5	13,781	0.00%
2018/11/26	0.5	20.35	5	20.41	20.20	-4.5	13,754	-0.03%
2018/11/23	0.3	20.30	0	0.00	20.30	0.3	13,674	0.00%
2018/11/21	2.3	20.28	1	20.20	20.35	1.3	13,660	0.01%
2018/11/20	3	20.45	5	20.40	20.40	-2	13,651	-0.01%
2018/11/15	1	20.30	0	0.00	20.30	1	13,690	0.01%
2018/11/13	1.5	20.02	0	0.00	20.00	1.5	13,770	0.01%
2018/11/12	1.5	20.18	0	0.00	20.20	1.5	13,651	0.01%
2018/11/09	0.5	20.30	6	20.30	20.25	-5.5	13,745	-0.04%
2018/11/08	0.5	20.30	3	20.25	20.30	-2.5	13,805	-0.02%
2018/11/07	0	0.00	35.1	20.00	20.00	-35.1	13,680	-0.26%
2018/11/06	1.6	19.81	20.4	19.75	19.85	-18.8	13,744	-0.14%
2018/11/05	11	19.55	0	0.00	19.75	11	14,503	0.08%
2018/11/02	57	19.65	0	0.00	19.65	57	15,174	0.38%
2018/11/01	1	19.45	0	0.00	19.40	1	15,487	0.01%
2018/10/31	0.1	19.60	0	0.00	19.55	0.1	15,679	0.00%
2018/10/30	4	19.34	0	0.00	19.40	4	15,741	0.03%
2018/10/29	2	19.40	0	0.00	19.40	2	15,706	0.01%
2018/10/26	1.2	19.43	11	19.35	19.50	-9.8	15,824	-0.06%
2018/10/25	13.2	19.33	2	19.38	19.40	11.2	15,814	0.07%
2018/10/24	5	19.42	0.8	19.60	19.50	4.2	15,712	0.03%
2018/10/23	18.5	19.62	10	19.60	19.60	8.5	15,663	0.05%
2018/10/22	2	19.65	0	0.00	19.90	2	15,776	0.01%
2018/10/19	1	19.75	0	0.00	19.85	1	15,905	0.01%
2018/10/18	1	19.75	15	19.78	19.80	-14	15,881	-0.09%
2018/10/17	4	19.80	0	0.00	19.75	4	15,910	0.03%
2018/10/16	14	19.80	1	19.85	19.80	13	15,759	0.08%
2018/10/15	12.2	19.88	0	0.00	19.80	12.2	15,581	0.08%
2018/10/12	31	19.88	8	19.85	20.10	23	15,337	0.15%
2018/10/11	8	20.02	9	20.03	19.95	-1	14,895	-0.01%
2018/10/09	0	0.00	5	20.63	20.60	-5	13,961	-0.04%
2018/10/08	1.2	20.52	4	20.55	20.50	-2.8	13,803	-0.02%
2018/10/05	9	20.39	2	20.40	20.40	7	13,606	0.05%
2018/10/04	7	20.49	1	20.50	20.50	6	13,384	0.04%
2018/10/03	1.5	20.58	2	20.63	20.55	-0.6	13,224	0.00%
2018/10/02	123	20.70	0	0.00	20.60	123	13,181	0.93%	大買/鉅額交易
2018/10/01	4	20.81	0	0.00	20.85	4	13,018	0.03%
2018/09/28	70.1	20.77	0	0.00	20.80	70.1	13,046	0.54%
2018/09/27	0	0.00	1	20.95	20.95	-1	12,889	-0.01%
2018/09/26	8	20.78	0	0.00	20.80	8	12,705	0.06%
2018/09/25	10	20.70	1	20.75	20.80	9	12,703	0.07%
2018/09/21	33	20.65	0.1	20.80	20.70	33	12,669	0.26%
2018/09/20	20	20.60	0	0.00	20.60	20	12,513	0.16%
2018/09/19	3	20.48	4	20.53	20.55	-1	12,606	-0.01%
2018/09/18	0.9	20.50	3	20.40	20.40	-2.1	12,690	-0.02%
2018/09/17	15	20.42	0	0.00	20.40	15	12,752	0.12%
2018/09/14	5	20.50	0	0.00	20.45	5	12,890	0.04%
2018/09/13	0	0.00	1	20.55	20.55	-1	13,007	-0.01%
2018/09/12	2	20.40	0	0.00	20.40	2	13,026	0.02%
2018/09/11	3	20.33	0	0.00	20.40	3	13,095	0.02%
2018/09/10	3	20.35	0	0.00	20.35	3	13,387	0.02%
2018/09/07	30	20.40	0	0.00	20.40	30	13,665	0.22%
2018/09/06	15	20.35	0	0.00	20.50	15	13,713	0.11%
2018/09/05	35	20.39	12	20.35	20.35	23	13,747	0.17%
2018/09/04	16.2	20.41	4	20.50	20.45	12.2	13,715	0.09%
2018/09/03	31	20.40	0	0.00	20.50	31	13,686	0.23%
2018/08/31	30	20.40	1	20.40	20.55	29	13,770	0.21%
2018/08/30	3	20.40	0	0.00	20.40	3	13,775	0.02%
2018/08/29	26	20.40	0	0.00	20.50	26	13,910	0.19%
2018/08/28	41	20.40	0	0.00	20.45	41	13,931	0.29%
2018/08/27	28	20.41	200	20.45	20.35	-172	13,980	-1.23%	大賣/鉅額交易
2018/08/24	411	20.45	5	20.47	20.50	406	14,136	2.87%	大買/鉅額交易
2018/08/23	24.5	20.47	0	0.00	20.55	24.5	15,122	0.16%
2018/08/21	75	20.40	19	20.42	20.45	56	15,264	0.37%
2018/08/20	18.1	20.25	0	0.00	20.35	18.1	15,243	0.12%
2018/08/17	114	20.25	12	20.35	20.25	102	15,218	0.67%	大買/鉅額交易
2018/08/16	0	0.00	5	20.15	20.15	-5	15,237	-0.03%
2018/08/15	31.1	20.25	2	20.30	20.20	29.1	15,188	0.19%
2018/08/14	13	20.35	10	20.40	20.35	3	15,051	0.02%
2018/08/13	11	20.40	13	20.39	20.40	-2	15,029	-0.01%
2018/08/10	23	20.51	0	0.00	20.50	23	14,979	0.15%
2018/08/09	11.5	21.30	60	21.39	21.35	-48.5	14,262	-0.34%
2018/08/08	14	21.26	1	21.25	21.30	13	13,596	0.10%
2018/08/07	1	21.20	1	21.20	21.25	0	13,425	0.00%
2018/08/06	3	21.13	3	21.15	21.20	0	13,258	0.00%
2018/08/01	1	21.00	0	0.00	21.05	1	12,969	0.01%
2018/07/30	6	21.03	0	0.00	21.00	6	12,737	0.05%
2018/07/26	0	0.00	124.3	20.85	20.90	-124.3	12,461	-1.00%	大賣/鉅額交易
2018/07/25	0	0.00	2	20.80	20.80	-2	12,412	-0.02%
2018/07/24	0	0.00	0.1	20.85	20.85	-0.1	12,438	0.00%
2018/07/23	3	20.70	0	0.00	20.75	3	12,613	0.02%
2018/07/20	0	0.00	32	20.70	20.70	-32	12,632	-0.25%
2018/07/17	0	0.00	12	20.62	20.60	-12	12,746	-0.09%
2018/07/16	0	0.00	2	20.63	20.60	-2	12,769	-0.02%
2018/07/13	0	0.00	2	20.60	20.65	-2	12,872	-0.02%
2018/07/11	20	20.40	0	0.00	20.40	20	12,950	0.15%
2018/07/10	85	20.42	0	0.00	20.50	85	12,983	0.65%
2018/07/09	7	20.41	0	0.00	20.35	7	13,016	0.05%
2018/07/06	10	20.20	10	20.15	20.25	0	13,005	0.00%
2018/07/05	0	0.00	1	20.35	20.20	-1	12,962	-0.01%
2018/06/29	0	0.00	4	20.59	20.60	-4	13,082	-0.03%
2018/06/28	1	20.35	0	0.00	20.35	1	12,928	0.01%
2018/06/26	0	0.00	9	20.40	20.35	-9	12,851	-0.07%
2018/06/25	2	20.45	0	0.00	20.45	2	12,814	0.02%
2018/06/20	2	20.48	0	0.00	20.50	2	12,782	0.02%
2018/06/19	5	20.47	0	0.00	20.40	5	12,743	0.04%
2018/06/13	0	0.00	6	20.90	20.90	-6	12,149	-0.05%
2018/06/12	1	20.95	10	21.05	20.90	-9	12,537	-0.07%
2018/06/11	0	0.00	1	21.05	21.10	-1	12,523	-0.01%
2018/06/08	0.5	21.00	0	0.00	21.05	0.5	12,609	0.00%
2018/06/07	2	21.03	106	21.03	21.10	-104	12,728	-0.82%	大賣/鉅額交易
2018/06/06	0	0.00	1	21.00	21.00	-1	12,734	-0.01%
2018/06/05	1	20.85	2	20.85	20.90	-1	12,607	-0.01%
2018/06/04	5	20.75	50	20.85	20.85	-45	12,524	-0.36%
2018/06/01	2	20.35	0	0.00	20.75	2	12,550	0.02%
2018/05/31	5	20.43	0	0.00	20.35	5	12,429	0.04%
2018/05/30	12	20.60	1.5	20.62	20.55	10.5	11,583	0.09%
2018/05/28	0.2	20.90	0	20.90	20.95	0.2	11,623	0.00%
2018/05/25	1	20.80	0	20.80	20.85	1	11,844	0.01%
2018/05/24	0	0.00	4	20.68	20.75	-4	11,927	-0.03%
2018/05/23	2	20.60	0	0.00	20.60	2	12,047	0.02%
2018/05/22	1	20.75	0	0.00	20.70	1	12,129	0.01%
2018/05/21	0	0.00	51	20.80	20.80	-51	12,281	-0.42%
2018/05/16	5	20.64	0	0.00	20.65	5	12,786	0.04%
2018/05/15	2	20.65	6.6	20.74	20.55	-4.6	13,080	-0.04%
2018/05/10	0	0.00	0	20.40	20.35	0	13,823	0.00%
2018/05/09	1	20.35	1	20.30	20.30	0	13,841	0.00%
2018/05/08	2	20.30	7	20.35	20.35	-5	13,913	-0.04%
2018/05/04	3	20.35	0	20.40	20.30	3	13,988	0.02%
2018/05/03	4	20.40	0	0.00	20.40	4	13,969	0.03%
2018/05/02	0	0.00	7	20.40	20.45	-7	14,052	-0.05%
2018/04/30	0	0.00	1	20.40	20.40	-1	14,058	-0.01%
2018/04/27	0	0.00	8	20.30	20.45	-8	14,028	-0.06%
2018/04/26	0	0.00	4	20.50	20.50	-4	13,954	-0.03%
2018/04/23	1	20.35	0	0.00	20.50	1	14,225	0.01%
2018/04/20	5	20.40	19	20.40	20.40	-14	14,265	-0.10%
2018/04/18	1	20.20	0	0.00	20.25	1	14,412	0.01%
2018/04/17	5	20.15	0	0.00	20.25	5	14,531	0.03%
2018/04/13	0	0.00	5.2	20.27	20.30	-5.2	14,736	-0.04%
2018/04/11	10	20.30	0	0.00	20.30	10	15,149	0.07%
2018/04/10	0	0.00	0	20.35	20.30	0	15,179	0.00%
2018/04/09	2	20.18	0.2	20.30	20.20	1.8	15,205	0.01%
2018/03/30	3	20.22	16	20.20	20.25	-13	15,169	-0.09%
2018/03/29	6	20.17	10	20.20	20.25	-4	15,097	-0.03%
2018/03/28	0	0.00	1	20.20	20.20	-1	14,917	-0.01%
2018/03/27	2.1	20.20	3	20.20	20.20	-0.9	14,848	-0.01%
2018/03/23	2	20.00	0.5	20.10	20.05	1.5	14,680	0.01%
2018/03/22	6	20.09	5	20.10	20.15	1	14,604	0.01%
2018/03/21	2	20.10	2	20.20	20.10	0	14,523	0.00%
2018/03/20	25.7	20.12	3	20.15	20.10	22.7	14,697	0.15%
2018/03/19	4	20.15	3	20.15	20.20	1	14,759	0.01%
2018/03/16	6	20.10	0	0.00	20.15	6	14,755	0.04%
2018/03/15	6	20.05	0	0.00	20.05	6	14,458	0.04%
2018/03/14	1	20.15	0.6	20.15	20.15	0.4	14,458	0.00%
2018/03/13	0	0.00	3.1	20.10	20.15	-3.1	14,528	-0.02%
2018/03/12	0	0.00	2	20.03	20.05	-2	14,424	-0.01%
2018/03/09	0	0.00	20	20.00	20.00	-20	14,647	-0.14%
2018/03/08	1	19.95	0	0.00	19.90	1	14,711	0.01%
2018/03/07	2	19.93	1	19.95	19.85	1	14,827	0.01%
2018/03/06	5	19.90	0	0.00	19.95	5	14,871	0.03%
2018/03/05	3	19.82	0	0.00	19.80	3	15,202	0.02%
2018/03/02	6.2	19.77	0	0.00	19.80	6.2	15,164	0.04%
2018/03/01	7.2	19.96	0	0.00	19.95	7.2	15,094	0.05%
2018/02/27	3	20.10	0.1	20.10	20.00	2.9	15,014	0.02%
2018/02/26	0	0.00	2	20.05	20.10	-2	14,821	-0.01%
2018/02/23	1	19.90	0	0.00	19.90	1	14,730	0.01%
2018/02/22	6	19.65	0.2	19.95	19.85	5.8	14,828	0.04%
2018/02/21	4	19.65	5	19.65	19.75	-1	14,934	-0.01%
2018/02/12	17	19.47	0	0.00	19.45	17	14,828	0.11%
2018/02/09	6	19.47	0	0.00	19.45	6	14,731	0.04%
2018/02/08	4	19.69	0	0.00	19.70	4	14,738	0.03%
2018/02/07	15	19.74	6	19.70	19.65	9	14,846	0.06%
2018/02/06	38	19.59	8.7	19.70	19.50	29.3	14,673	0.20%
2018/02/05	8	19.95	1.4	20.01	20.10	6.6	13,880	0.05%
2018/02/02	2	20.15	0	0.00	20.15	2	13,758	0.01%
2018/02/01	0	0.00	7	20.15	20.15	-7	13,744	-0.05%
2018/01/31	2.2	20.00	0	0.00	20.15	2.2	13,795	0.02%
2018/01/30	2	20.15	0	0.00	20.05	2	13,776	0.01%
2018/01/29	0	0.00	10	20.15	20.20	-10	13,903	-0.07%
2018/01/26	1	20.05	1	20.05	20.05	0	14,056	0.00%
2018/01/24	1.2	19.92	1	19.95	20.00	0.2	14,001	0.00%
2018/01/23	3	19.95	1	19.95	20.00	2	14,034	0.01%
2018/01/22	0	0.00	22	20.00	20.00	-22	14,205	-0.15%
2018/01/19	2	20.00	2	20.00	20.05	0	14,874	0.00%
2018/01/18	2	20.05	0	0.00	20.05	2	15,315	0.01%
2018/01/17	20	20.04	2	20.05	20.05	18	15,281	0.12%
2018/01/16	11	20.00	41	19.95	20.00	-30	15,215	-0.20%
2018/01/15	0	0.00	2	19.95	20.00	-2	15,109	-0.01%
2018/01/12	10	19.80	0	0.00	19.85	10	15,158	0.07%
2018/01/11	1	19.80	2	19.75	19.85	-1	15,111	-0.01%
2018/01/10	12	19.83	8	19.85	19.85	4	15,259	0.03%
2018/01/09	3.2	19.83	0	0.00	19.85	3.2	15,173	0.02%
2018/01/08	51	19.87	6	19.82	19.85	45	15,307	0.29%
2018/01/05	1	19.60	0	0.00	19.70	1	15,164	0.01%
2018/01/04	0	0.00	3	19.55	19.60	-3	15,330	-0.02%
2018/01/02	6	19.54	0.5	19.55	19.55	5.5	15,625	0.04%