第一金 (2892)-元大-淡水券商分點個股進出

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
27.80
漲跌
--
漲幅
0.00%
成交量
10,478張
產業
上市金融類股
2232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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/09/27	0	0.00	4.2	27.80	27.80	-4.2	17,158	-0.02%
2024/09/26	0.1	27.70	0	0.00	27.80	0.1	17,137	0.00%
2024/09/25	0	0.00	0.2	27.61	27.70	-0.2	17,052	0.00%
2024/09/24	1.2	27.50	12.1	27.48	27.55	-10.9	17,032	-0.06%
2024/09/23	1.7	27.34	0.3	27.35	27.35	1.4	17,044	0.01%
2024/09/20	0	0.00	2	27.38	27.30	-2	17,054	-0.01%
2024/09/19	1.5	27.22	0	27.30	27.20	1.5	16,754	0.01%
2024/09/18	0.5	27.30	0.1	27.33	27.15	0.4	16,790	0.00%
2024/09/16	0.6	27.30	0	0.00	27.35	0.6	17,042	0.00%
2024/09/13	0.1	27.35	0	0.00	27.25	0.1	17,124	0.00%
2024/09/12	0	0.00	0	27.20	27.40	0	17,232	0.00%
2024/09/10	1	27.30	3.5	27.29	27.30	-2.5	17,075	-0.01%
2024/09/09	2	26.75	0	0.00	26.95	2	16,874	0.01%
2024/09/06	0	26.90	1	26.90	27.05	-1	16,808	-0.01%
2024/09/05	1	26.95	0	0.00	26.85	1	16,817	0.01%
2024/09/04	20	26.62	0	0.00	26.70	20	16,875	0.12%
2024/09/03	2.5	27.07	1.1	27.20	26.95	1.4	16,686	0.01%
2024/08/29	8	27.13	1	27.15	27.05	7	16,741	0.04%
2024/08/28	1	27.10	0	0.00	27.20	1	16,786	0.01%
2024/08/27	3	27.17	0	0.00	27.15	3	17,616	0.02%
2024/08/26	0	27.40	0	0.00	27.45	0	17,847	0.00%
2024/08/22	2	27.25	0	0.00	27.25	2	18,239	0.01%
2024/08/21	0.1	27.10	0	0.00	27.20	0.1	18,507	0.00%
2024/08/20	7	27.01	0	0.00	27.15	7	18,753	0.04%
2024/08/19	0.1	26.94	0	0.00	26.85	0.1	19,222	0.00%
2024/08/16	3	26.92	4.5	26.91	26.85	-1.5	19,506	-0.01%
2024/08/15	12.1	26.68	2.9	26.68	26.55	9.2	19,929	0.05%
2024/08/14	3	27.07	0	0.00	27.00	3	20,630	0.01%
2024/08/13	1	26.80	0	0.00	26.80	1	21,049	0.00%
2024/08/12	0	27.15	7	27.16	27.00	-7	21,062	-0.03%
2024/08/09	2.5	26.88	4.7	26.93	26.85	-2.1	21,000	-0.01%
2024/08/08	28.6	26.51	1	26.60	26.40	27.6	20,644	0.13%
2024/08/07	6.9	28.27	5	28.19	28.25	1.9	20,144	0.01%
2024/08/06	22.4	28.10	0	0.00	28.20	22.4	19,803	0.11%
2024/08/05	9.2	28.04	5	28.30	28.05	4.2	19,387	0.02%
2024/08/02	11.1	29.06	1	28.95	29.10	10.1	18,926	0.05%
2024/08/01	4	29.35	1.2	29.40	29.45	2.8	18,749	0.02%
2024/07/31	0	0.00	0.1	29.35	29.35	-0.1	18,893	0.00%
2024/07/30	0	0.00	1	29.30	29.35	-1	18,731	-0.01%
2024/07/29	0	0.00	121	29.45	29.50	-121	18,681	-0.65%	大賣/鉅額交易
2024/07/26	10	29.20	1.1	29.15	29.30	9	18,481	0.05%
2024/07/23	0	0.00	0.7	29.25	29.30	-0.7	18,502	0.00%
2024/07/22	0.5	28.78	5	28.92	29.00	-4.5	18,451	-0.02%
2024/07/19	0.3	28.98	0.3	28.85	29.15	0.1	18,409	0.00%
2024/07/18	0	29.25	5.3	29.27	29.40	-5.3	18,229	-0.03%
2024/07/17	1	28.90	5	28.95	29.00	-4	17,927	-0.02%
2024/07/16	0.9	29.00	6	29.01	29.00	-5.1	17,916	-0.03%
2024/07/15	1.2	28.86	0	0.00	29.00	1.2	18,134	0.01%
2024/07/12	1.2	28.84	3	28.80	28.90	-1.8	18,097	-0.01%
2024/07/10	0.1	28.75	0	0.00	28.75	0.1	18,260	0.00%
2024/07/08	0	0.00	1.3	28.70	28.65	-1.3	18,107	-0.01%
2024/07/05	0.1	28.60	0	0.00	28.60	0.1	18,089	0.00%
2024/07/04	0.1	28.50	6	28.50	28.60	-5.9	18,172	-0.03%
2024/07/03	0	0.00	0.3	28.30	28.45	-0.3	18,068	0.00%
2024/07/02	0	0.00	2	28.00	28.00	-2	17,911	-0.01%
2024/07/01	2	28.05	5	28.10	28.00	-3	18,108	-0.02%
2024/06/28	0	0.00	7.5	28.10	28.10	-7.5	18,137	-0.04%
2024/06/27	1.1	27.86	1	27.95	28.00	0.1	18,052	0.00%
2024/06/26	4	27.93	0	0.00	28.00	4	18,086	0.02%
2024/06/25	6	28.13	0	0.00	28.20	6	18,086	0.03%
2024/06/24	6	27.90	14	27.90	28.15	-8	18,037	-0.04%
2024/06/21	2	28.00	0	0.00	28.00	2	17,998	0.01%
2024/06/20	5	27.98	2	28.05	28.10	3	17,764	0.02%
2024/06/19	1.9	28.10	3	28.10	28.10	-1.1	17,778	-0.01%
2024/06/18	0	0.00	10	28.10	28.10	-10	17,832	-0.06%
2024/06/17	5	27.95	2	27.95	27.95	3	17,950	0.02%
2024/06/14	49	27.80	13	27.89	27.95	36	17,971	0.20%
2024/06/12	20	27.70	0.5	27.79	27.70	19.5	18,487	0.11%
2024/06/11	25	27.86	0	0.00	27.80	25	18,774	0.13%
2024/06/07	20	27.68	0	0.00	27.80	20	18,801	0.11%
2024/06/06	0	27.55	0	27.60	27.50	0	18,763	0.00%
2024/06/05	1	27.45	0	0.00	27.45	1	18,680	0.01%
2024/06/04	1.7	27.49	0	0.00	27.45	1.7	18,695	0.01%
2024/06/03	1	27.50	10.1	27.55	27.55	-9.1	18,652	-0.05%
2024/05/31	1.1	27.51	0	0.00	27.50	1.1	18,618	0.01%
2024/05/30	1.1	27.37	3	27.50	27.30	-1.9	17,908	-0.01%
2024/05/29	3.1	27.70	0	0.00	27.60	3.1	17,838	0.02%
2024/05/23	0.7	28.24	42	28.60	28.95	-41.3	17,302	-0.24%
2024/05/22	0.2	28.38	3	28.45	28.50	-2.8	16,734	-0.02%
2024/05/20	1.1	28.80	15	28.52	28.90	-13.9	15,840	-0.09%
2024/05/17	0.1	27.70	20	28.00	28.05	-19.9	14,951	-0.13%
2024/05/16	0	0.00	19	27.80	27.75	-19	14,519	-0.13%
2024/05/15	0.2	27.60	1	27.60	27.60	-0.9	14,407	-0.01%
2024/05/14	14	27.41	0	0.00	27.40	14	14,495	0.10%
2024/05/13	0	0.00	10	27.75	27.80	-10	14,403	-0.07%
2024/05/10	0	27.80	4.2	27.92	27.90	-4.1	14,308	-0.03%
2024/05/09	0	0.00	2	27.95	27.75	-2	14,213	-0.01%
2024/05/08	0	0.00	7.2	27.90	28.00	-7.2	14,187	-0.05%
2024/05/07	0	0.00	2	27.85	27.80	-2	14,080	-0.01%
2024/05/06	0	0.00	8.7	27.88	27.90	-8.7	14,004	-0.06%
2024/05/03	0	0.00	1	27.50	27.40	-1	13,683	-0.01%
2024/05/02	2	27.38	0	0.00	27.35	2	13,648	0.01%
2024/04/30	1	27.35	0	0.00	27.35	1	13,538	0.01%
2024/04/29	0	0.00	3	27.18	27.50	-3	13,486	-0.02%
2024/04/26	2	26.93	1.1	26.95	26.95	0.9	13,225	0.01%
2024/04/25	5	26.94	2	26.90	26.90	3	13,260	0.02%
2024/04/23	0	0.00	0.1	27.15	27.15	-0.1	13,552	0.00%
2024/04/22	3	26.97	0	0.00	27.10	3	13,709	0.02%
2024/04/19	37	26.80	0	0.00	26.65	37	13,683	0.27%
2024/04/18	0	27.05	0	0.00	26.90	0	13,366	0.00%
2024/04/17	16	26.95	1	26.90	26.90	15	13,304	0.11%
2024/04/16	13.1	26.84	0.1	26.80	26.75	13	13,255	0.10%
2024/04/15	0	27.35	5	27.25	27.20	-5	12,912	-0.04%
2024/04/12	0	27.25	0	0.00	27.35	0	12,922	0.00%
2024/04/11	0	27.50	0	0.00	27.45	0	12,870	0.00%
2024/04/10	0	27.60	0	0.00	27.50	0	12,862	0.00%
2024/04/09	2.2	27.55	0	0.00	27.55	2.2	12,897	0.02%
2024/04/08	0	27.50	3.2	27.40	27.45	-3.2	12,933	-0.02%
2024/04/03	7.3	27.36	2	27.30	27.15	5.3	12,931	0.04%
2024/04/02	1	27.65	0	0.00	27.75	1	12,738	0.01%
2024/04/01	0	0.00	2.2	27.75	27.75	-2.2	12,763	-0.02%
2024/03/29	0	27.65	0	0.00	27.70	0	12,727	0.00%
2024/03/28	3	27.60	0	0.00	27.60	3	12,575	0.02%
2024/03/27	2	27.75	2.6	27.78	27.70	-0.6	12,472	0.00%
2024/03/26	0	0.00	7	27.76	27.80	-7	12,502	-0.06%
2024/03/25	1	27.60	16.9	27.59	27.70	-15.9	12,610	-0.13%
2024/03/22	0	0.00	2	27.55	27.60	-2	12,632	-0.02%
2024/03/21	1	27.55	2	27.50	27.55	-1	12,499	-0.01%
2024/03/20	0	0.00	0	27.35	27.20	0	12,578	0.00%
2024/03/19	2	27.40	0	0.00	27.35	2	12,480	0.02%
2024/03/18	0	0.00	4.8	27.51	27.45	-4.8	12,439	-0.04%
2024/03/15	1.2	27.48	3	27.53	27.60	-1.8	12,363	-0.01%
2024/03/14	1	27.50	9.3	27.57	27.65	-8.3	11,837	-0.07%
2024/03/13	3.1	27.25	14	27.18	27.25	-10.9	11,503	-0.09%
2024/03/12	1	27.05	0.1	27.10	27.05	0.9	11,330	0.01%
2024/03/08	1	26.95	1	27.15	27.10	0	11,310	0.00%
2024/03/07	3.8	27.00	0	0.00	27.00	3.8	11,333	0.03%
2024/03/06	20	27.10	1	27.05	27.10	19	11,411	0.17%
2024/03/04	0	27.10	0	0.00	26.95	0	11,792	0.00%
2024/03/01	0	27.05	1.2	27.09	27.05	-1.2	11,812	-0.01%
2024/02/27	1	27.00	2	27.00	26.90	-1	11,741	-0.01%
2024/02/26	1.8	27.03	0	0.00	26.90	1.8	11,702	0.02%
2024/02/22	0.9	27.20	23.5	27.23	27.25	-22.6	11,877	-0.19%
2024/02/21	2	27.18	0.3	27.25	27.20	1.7	11,862	0.01%
2024/02/20	0	0.00	1.1	27.39	27.40	-1.1	11,915	-0.01%
2024/02/19	19.8	27.15	0	0.00	27.20	19.8	12,068	0.16%
2024/02/16	1.1	26.86	0	0.00	26.85	1.1	12,124	0.01%
2024/02/15	5.8	26.84	1.1	26.95	26.75	4.8	12,089	0.04%
2024/02/02	0	0.00	11.1	26.85	27.00	-11.1	11,830	-0.09%
2024/01/31	1	26.60	1	26.65	26.60	0	11,711	0.00%
2024/01/30	3	26.58	0	0.00	26.50	3	11,655	0.03%
2024/01/26	1	26.85	0	0.00	26.85	1	11,764	0.01%
2024/01/25	3	26.63	0	0.00	26.65	3	11,726	0.03%
2024/01/24	0	26.65	1	26.60	26.60	-1	11,714	-0.01%
2024/01/23	0.7	26.56	0	0.00	26.50	0.7	11,731	0.01%
2024/01/22	1	26.45	0	0.00	26.40	1	11,756	0.01%
2024/01/19	1	26.40	0	0.00	26.45	1	11,730	0.01%
2024/01/18	0	26.35	0	26.40	26.20	0	11,764	0.00%
2024/01/17	13.5	26.28	1	26.30	26.10	12.5	11,754	0.11%
2024/01/16	1	26.50	0	0.00	26.50	1	11,459	0.01%
2024/01/15	1	26.80	0.2	26.95	26.80	0.8	11,258	0.01%
2024/01/11	1	27.10	0	0.00	27.05	1	11,438	0.01%
2024/01/10	0.2	27.10	0	27.00	26.90	0.2	11,439	0.00%
2024/01/08	0	0.00	6	27.25	27.25	-6	11,481	-0.05%
2024/01/03	3.8	27.01	0	0.00	27.00	3.8	11,752	0.03%
2024/01/02	0.3	27.37	0	0.00	27.25	0.3	11,700	0.00%
2023/12/28	0	0.00	2	27.28	27.45	-2	11,986	-0.02%
2023/12/27	0	27.15	1	27.10	27.20	-1	11,954	-0.01%
2023/12/26	1	26.95	1	27.00	27.00	0	11,949	0.00%
2023/12/25	1.5	26.78	0	0.00	26.85	1.5	11,980	0.01%
2023/12/22	6	26.80	0	0.00	26.75	6	12,098	0.05%
2023/12/21	2	26.70	7.4	26.76	26.80	-5.4	12,206	-0.04%
2023/12/20	4.1	26.94	1	26.95	26.90	3.1	12,190	0.03%
2023/12/19	1.1	27.30	0	0.00	27.20	1.1	12,031	0.01%
2023/12/18	0	0.00	0	27.50	27.50	0	12,109	0.00%
2023/12/15	4	27.53	0.2	27.50	27.35	3.8	12,182	0.03%
2023/12/14	0.1	27.59	1.3	27.64	27.60	-1.3	11,961	-0.01%
2023/12/13	0.1	27.40	0	0.00	27.40	0.1	11,858	0.00%
2023/12/12	0	27.55	4.2	27.55	27.50	-4.2	12,137	-0.03%
2023/12/11	3	27.45	0	0.00	27.55	3	12,210	0.02%
2023/12/08	1	27.55	0	0.00	27.60	1	12,224	0.01%
2023/12/07	0.5	27.50	5	27.60	27.45	-4.5	12,328	-0.04%
2023/12/06	0.1	27.60	1	27.60	27.60	-0.9	12,344	-0.01%
2023/12/05	1	27.30	0	0.00	27.35	1	12,239	0.01%
2023/12/04	2	27.40	0	0.00	27.35	2	12,220	0.02%
2023/12/01	12.9	27.56	10	27.35	27.35	2.9	12,174	0.02%
2023/11/30	0	0.00	1	27.75	27.70	-1	12,014	-0.01%
2023/11/28	0	0.00	6	27.85	27.60	-6	11,458	-0.05%
2023/11/27	5.6	27.74	0	0.00	27.45	5.6	11,698	0.05%
2023/11/24	0	0.00	1.8	27.76	27.65	-1.8	11,623	-0.02%
2023/11/22	0	0.00	1	27.65	27.70	-1	11,480	-0.01%
2023/11/21	0.3	27.80	0	0.00	27.85	0.3	11,594	0.00%
2023/11/17	2	27.45	0	0.00	27.55	2	11,503	0.02%
2023/11/16	0.3	27.33	0.1	27.28	27.50	0.2	11,395	0.00%
2023/11/15	0	0.00	1.1	27.10	27.15	-1.1	11,271	-0.01%
2023/11/14	1	26.90	5	26.91	26.95	-4	11,277	-0.04%
2023/11/13	0	0.00	0.1	26.85	26.90	-0.1	11,486	0.00%
2023/11/09	0	0.00	0.1	26.85	26.80	-0.1	11,906	0.00%
2023/11/08	0	0.00	0.1	26.89	26.85	-0.1	12,160	0.00%
2023/11/07	0	0.00	0.2	26.85	26.85	-0.2	12,848	0.00%
2023/11/06	1	26.85	2.1	26.87	26.90	-1.1	13,334	-0.01%
2023/11/02	0	0.00	51	26.34	26.35	-51	13,641	-0.37%
2023/11/01	0	0.00	0	26.20	26.15	0	13,861	0.00%
2023/10/31	1.2	25.97	0.1	26.00	25.90	1.2	14,169	0.01%
2023/10/30	0	26.05	0	0.00	25.90	0	14,466	0.00%
2023/10/27	0	26.10	0	0.00	26.00	0	14,522	0.00%
2023/10/26	81.1	25.88	0	0.00	25.85	81.1	14,678	0.55%
2023/10/25	12	26.07	0.2	26.14	25.95	11.9	14,611	0.08%
2023/10/24	8.1	26.00	0.2	26.05	26.00	7.9	14,735	0.05%
2023/10/23	0.1	26.15	0	0.00	26.00	0.1	14,869	0.00%
2023/10/20	13.2	26.08	0	0.00	26.20	13.2	14,880	0.09%
2023/10/19	6.2	26.54	4.2	26.45	26.40	2.1	14,692	0.01%
2023/10/18	1	26.60	0.2	26.65	26.70	0.8	14,710	0.01%
2023/10/17	0.1	26.70	4	26.65	26.65	-3.9	14,709	-0.03%
2023/10/16	1	26.65	0	0.00	26.75	1	14,736	0.01%
2023/10/12	2	26.90	1	26.90	27.00	1	14,904	0.01%
2023/10/11	2	26.55	0	0.00	26.85	2	14,925	0.01%
2023/10/06	0.1	26.54	0	0.00	26.55	0.1	14,759	0.00%
2023/10/05	8.1	26.26	2.1	26.20	26.20	6.1	14,787	0.04%
2023/10/04	29.2	26.10	0	0.00	26.00	29.2	14,770	0.20%
2023/10/03	0.3	26.49	1	26.50	26.40	-0.7	14,554	0.00%
2023/09/28	1.8	26.52	1	26.50	26.55	0.8	14,899	0.01%
2023/09/27	2	26.48	0	0.00	26.50	2	14,900	0.01%
2023/09/26	5.3	26.59	0	0.00	26.55	5.3	14,850	0.04%
2023/09/25	0	26.90	3.5	26.75	26.90	-3.5	14,744	-0.02%
2023/09/22	3.6	26.48	0	0.00	26.65	3.6	14,802	0.02%
2023/09/21	5.9	26.72	0	0.00	26.55	5.9	14,822	0.04%
2023/09/20	1	26.90	0	27.00	27.00	1	14,912	0.01%
2023/09/19	1	27.10	0	0.00	27.10	1	14,854	0.01%
2023/09/18	0	27.05	0	0.00	27.00	0	14,960	0.00%
2023/09/15	0.1	26.89	0.3	26.92	26.90	-0.2	15,054	0.00%
2023/09/14	0.7	26.80	0	0.00	27.10	0.7	14,807	0.00%
2023/09/13	0	26.75	0	0.00	26.75	0	14,706	0.00%
2023/09/12	4	26.63	10.7	26.61	26.75	-6.6	14,916	-0.04%
2023/09/11	6	26.50	0	0.00	26.60	6	14,954	0.04%
2023/09/08	3	26.55	0	0.00	26.55	3	14,958	0.02%
2023/09/07	3	26.45	0	0.00	26.45	3	15,063	0.02%
2023/09/06	2.3	26.44	2	26.50	26.40	0.3	15,125	0.00%
2023/09/05	1.5	26.63	0	0.00	26.60	1.5	15,065	0.01%
2023/09/04	0	26.70	2	26.55	26.60	-2	15,105	-0.01%
2023/09/01	13.3	26.49	10.3	26.50	26.45	3	15,193	0.02%
2023/08/31	5.2	26.41	1	26.40	26.30	4.2	15,220	0.03%
2023/08/30	1	26.75	0	0.00	26.70	1	14,856	0.01%
2023/08/29	2	26.60	2	26.65	26.70	0	14,995	0.00%
2023/08/28	2	26.55	1.6	26.60	26.55	0.4	15,349	0.00%
2023/08/25	4.1	26.43	1	26.40	26.25	3.1	16,008	0.02%
2023/08/24	1	26.45	0	0.00	26.45	1	16,016	0.01%
2023/08/23	0	26.40	0.5	26.40	26.30	-0.5	15,980	0.00%
2023/08/22	6.2	26.24	0	0.00	26.25	6.2	15,982	0.04%
2023/08/21	4.1	26.25	1	26.30	26.25	3.1	16,085	0.02%
2023/08/18	4	26.37	5	26.10	26.20	-1	16,093	-0.01%
2023/08/17	6.2	25.94	2	26.00	26.10	4.2	16,002	0.03%
2023/08/16	12	26.17	1	26.25	26.10	11	15,857	0.07%
2023/08/15	8.6	26.71	0	0.00	26.50	8.6	15,730	0.05%
2023/08/14	7.7	26.83	1	26.95	26.85	6.7	15,664	0.04%
2023/08/11	29.1	27.44	3	27.67	27.20	26.1	15,622	0.17%
2023/08/10	19	29.22	6	29.11	29.25	13	14,981	0.09%
2023/08/09	1	29.05	0	0.00	29.15	1	14,518	0.01%
2023/08/08	6.1	28.89	0	0.00	28.85	6.1	14,259	0.04%
2023/08/07	1	29.00	1	29.00	28.95	0	14,089	0.00%
2023/08/04	3	28.83	0	0.00	28.75	3	13,884	0.02%
2023/08/02	1.3	29.03	1	28.90	28.90	0.3	13,674	0.00%
2023/08/01	1.1	29.24	0	0.00	29.25	1.1	13,459	0.01%
2023/07/31	1.1	29.02	0	0.00	29.05	1.1	13,406	0.01%
2023/07/28	0	28.81	11	28.80	28.80	-11	13,397	-0.08%
2023/07/27	6	28.73	0	0.00	28.70	6	13,514	0.04%
2023/07/26	0.6	28.35	1	28.45	28.70	-0.4	13,506	0.00%
2023/07/25	0.2	28.30	2.2	28.20	28.35	-2	13,371	-0.01%
2023/07/24	1	28.10	0	0.00	28.05	1	13,347	0.01%
2023/07/21	0	0.00	1	28.20	28.20	-1	13,466	-0.01%
2023/07/19	1	28.25	0	0.00	28.15	1	13,525	0.01%
2023/07/18	4	28.40	2.1	28.35	28.30	1.9	13,445	0.01%
2023/07/14	0	0.00	1	28.05	28.15	-1	13,188	-0.01%
2023/07/13	0	0.00	0	27.95	27.90	0	13,078	0.00%
2023/07/12	0	0.00	1	27.85	27.90	-1	13,048	-0.01%
2023/07/11	0.1	27.75	10	27.70	27.80	-9.9	13,029	-0.08%
2023/07/07	5.3	27.11	1	27.20	27.20	4.3	12,914	0.03%
2023/07/06	3.4	27.48	0	0.00	27.40	3.4	12,789	0.03%
2023/07/05	0.4	27.81	0.1	27.85	27.80	0.3	12,500	0.00%
2023/07/04	0	0.00	2	27.75	27.80	-2	12,439	-0.02%
2023/06/30	0	27.70	6	27.70	27.65	-6	12,546	-0.05%
2023/06/28	14.1	27.57	1	27.60	27.65	13.1	12,480	0.10%
2023/06/27	1.4	27.83	0	0.00	27.70	1.4	12,251	0.01%
2023/06/19	0.6	27.75	2	27.75	27.80	-1.4	12,148	-0.01%
2023/06/16	0.4	27.80	5.5	27.85	27.60	-5.1	12,157	-0.04%
2023/06/15	15.3	27.76	0.2	27.75	27.70	15.1	12,060	0.13%
2023/06/14	0.5	28.00	1.5	27.92	27.85	-1	12,098	-0.01%
2023/06/13	3	27.90	1	28.00	27.90	2	12,293	0.02%
2023/06/12	2	27.95	5	27.95	27.90	-3	12,397	-0.02%
2023/06/09	1	27.95	0	0.00	27.95	1	12,589	0.01%
2023/06/08	17	27.90	1	27.95	27.95	16	12,812	0.12%
2023/06/07	8	27.84	0	0.00	27.90	8	12,920	0.06%
2023/06/06	0.1	27.90	0	0.00	27.75	0.1	12,970	0.00%
2023/06/05	1	27.90	1	27.80	27.75	0	12,977	0.00%
2023/06/02	3.1	27.67	0	27.75	27.60	3	12,869	0.02%
2023/06/01	8.1	27.69	0	0.00	27.65	8.1	12,829	0.06%
2023/05/31	0.2	28.00	0.3	28.00	28.10	-0.1	12,634	0.00%
2023/05/30	5	28.00	1	28.10	28.10	4	12,213	0.03%
2023/05/29	89	28.00	3	27.97	28.00	86	12,487	0.69%
2023/05/26	0.2	27.80	1	27.70	27.75	-0.8	13,131	-0.01%
2023/05/25	2	27.75	0	0.00	27.75	2	13,228	0.02%
2023/05/24	0.5	27.90	0	0.00	28.00	0.5	13,321	0.00%
2023/05/23	0.8	28.04	2	28.05	28.15	-1.2	13,239	-0.01%
2023/05/22	1.5	28.10	0	0.00	28.00	1.5	13,275	0.01%
2023/05/19	10	28.00	14	28.02	28.10	-4	13,337	-0.03%
2023/05/18	0	0.00	11	28.00	28.05	-11	13,359	-0.08%
2023/05/17	0	0.00	4	28.00	27.90	-4	13,333	-0.03%
2023/05/16	1	27.50	0	0.00	27.55	1	13,251	0.01%
2023/05/15	0	0.00	1	27.45	27.40	-1	13,290	-0.01%
2023/05/12	2	27.25	0	0.00	27.25	2	13,371	0.01%
2023/05/11	0.7	27.49	5.8	27.42	27.50	-5.1	13,383	-0.04%
2023/05/10	0	0.00	1	27.50	27.50	-1	13,390	-0.01%
2023/05/09	0	0.00	12	27.45	27.55	-12	13,446	-0.09%
2023/05/08	0.2	27.30	7.1	27.33	27.40	-6.9	13,541	-0.05%
2023/05/05	0.1	27.05	13.1	27.00	27.10	-13	13,588	-0.10%
2023/05/04	0.8	27.00	20	26.97	27.05	-19.2	13,797	-0.14%
2023/05/03	0.8	27.14	0.7	27.00	26.95	0.1	13,896	0.00%
2023/05/02	1.2	27.12	6	27.18	27.20	-4.8	14,475	-0.03%
2023/04/28	0	0.00	0.5	27.02	27.10	-0.5	15,051	0.00%
2023/04/27	0	26.90	10.5	27.05	27.00	-10.5	15,111	-0.07%
2023/04/26	0	26.95	10	27.01	27.05	-10	15,197	-0.07%
2023/04/25	0	0.00	4	26.96	26.90	-4	15,143	-0.03%
2023/04/24	0	0.00	0	26.90	26.95	0	15,189	0.00%
2023/04/21	0	0.00	17	26.86	26.90	-17	15,471	-0.11%
2023/04/18	3	26.80	0	0.00	26.90	3	15,936	0.02%
2023/04/17	1	26.80	10.3	26.82	26.75	-9.3	16,033	-0.06%
2023/04/14	1	26.85	11.1	26.70	26.85	-10.1	16,040	-0.06%
2023/04/13	0.2	26.70	1	26.70	26.75	-0.8	16,146	-0.01%
2023/04/12	1	26.60	8	26.70	26.70	-7	16,240	-0.04%
2023/04/11	0.3	26.60	1	26.60	26.65	-0.7	16,365	0.00%
2023/04/06	3	26.55	1.1	26.46	26.60	1.9	16,385	0.01%
2023/03/31	0	0.00	5	26.40	26.45	-5	16,314	-0.03%
2023/03/30	1	26.40	0	0.00	26.40	1	16,244	0.01%
2023/03/28	0	0.00	2	26.30	26.25	-2	16,262	-0.01%
2023/03/23	0	0.00	9.1	26.22	26.40	-9.1	16,490	-0.06%
2023/03/22	5	26.10	3	26.10	26.20	2	16,504	0.01%
2023/03/21	0.1	25.80	0	0.00	25.85	0.1	16,642	0.00%
2023/03/20	3	25.57	0	0.00	25.65	3	16,642	0.02%
2023/03/17	3.9	25.81	1	25.90	25.80	2.9	16,569	0.02%
2023/03/16	9.1	25.73	5.6	25.74	25.80	3.5	16,434	0.02%
2023/03/15	0.7	26.11	1	26.05	25.90	-0.3	16,402	0.00%
2023/03/14	8.3	26.03	1	26.00	26.00	7.3	16,502	0.04%
2023/03/13	1.2	26.26	1	26.30	26.25	0.2	16,301	0.00%
2023/03/10	10.1	26.39	0	0.00	26.35	10.1	16,140	0.06%
2023/03/09	1	26.65	10	26.65	26.65	-9	16,124	-0.06%
2023/03/08	0	0.00	1	26.65	26.75	-1	16,685	-0.01%
2023/03/07	0	0.00	0	26.70	26.70	0	16,765	0.00%
2023/03/06	0.1	26.55	1	26.55	26.45	-0.9	16,949	-0.01%
2023/03/03	0	0.00	1	26.30	26.35	-1	16,939	-0.01%
2023/03/02	14	26.39	1	26.35	26.30	13	16,937	0.08%
2023/03/01	0.3	26.60	0	0.00	26.60	0.3	16,798	0.00%
2023/02/24	3.1	26.90	2	26.95	26.80	1.1	16,412	0.01%
2023/02/23	3	26.90	11	26.96	27.05	-8	15,735	-0.05%
2023/02/22	1	26.85	1.1	26.89	26.95	-0.1	15,670	0.00%
2023/02/21	0.8	26.75	1	26.75	26.70	-0.2	15,499	0.00%
2023/02/20	1.1	26.79	1	26.85	26.75	0.1	15,648	0.00%
2023/02/17	1	26.40	0.1	26.55	26.50	0.9	15,627	0.01%
2023/02/16	0	0.00	3.8	26.62	26.55	-3.8	15,691	-0.02%
2023/02/15	1.1	26.47	0	0.00	26.45	1.1	15,819	0.01%
2023/02/14	0	0.00	35	26.60	26.70	-35	15,762	-0.22%
2023/02/13	1.1	26.53	22	26.50	26.60	-20.9	15,693	-0.13%
2023/02/10	6	26.31	0	0.00	26.35	6	15,634	0.04%
2023/02/09	10	26.15	2	26.10	26.15	8	15,601	0.05%
2023/02/08	4	26.14	55	26.15	26.10	-51	15,647	-0.33%
2023/02/07	6	26.09	0	0.00	26.10	6	15,721	0.04%
2023/02/06	3	26.05	0	0.00	26.05	3	15,680	0.02%
2023/02/03	32	26.10	1	26.10	26.20	31	15,560	0.20%
2023/02/02	75.1	26.13	3	26.12	26.15	72.1	15,462	0.47%
2023/02/01	2	26.11	5	26.20	26.30	-3	15,246	-0.02%
2023/01/31	3	26.15	0	0.00	26.10	3	15,176	0.02%
2023/01/30	0	26.65	1	26.90	26.90	-1	14,530	-0.01%
2023/01/17	1	26.75	0	0.00	26.75	1	14,000	0.01%
2023/01/16	0	0.00	1	26.65	26.70	-1	14,044	-0.01%
2023/01/13	2	26.53	0.2	26.70	26.45	1.8	14,017	0.01%
2023/01/12	1	26.50	0	0.00	26.45	1	14,308	0.01%
2023/01/10	0	0.00	6.3	27.09	27.10	-6.3	14,050	-0.04%
2023/01/09	1	26.75	11.2	26.95	27.00	-10.2	14,075	-0.07%
2023/01/06	0	0.00	1	26.50	26.50	-1	13,996	-0.01%
2023/01/05	0	0.00	5	26.30	26.50	-5	14,269	-0.04%
2023/01/04	0	0.00	0.4	26.35	26.25	-0.4	14,219	0.00%
2023/01/03	5	26.13	0	26.45	26.30	5	14,570	0.03%
2022/12/30	0	0.00	18	26.47	26.50	-18	14,499	-0.12%
2022/12/29	2	26.03	1	26.15	26.10	1	14,570	0.01%
2022/12/28	5	26.34	0	0.00	26.25	5	14,600	0.03%
2022/12/27	0	0.00	4	26.51	26.50	-4	14,844	-0.03%
2022/12/26	1	26.35	0	0.00	26.40	1	15,067	0.01%
2022/12/23	1	26.20	0	0.00	26.30	1	15,320	0.01%
2022/12/22	0	0.00	4.1	26.35	26.40	-4.1	15,528	-0.03%
2022/12/21	0	0.00	0.2	26.30	26.30	-0.2	15,797	0.00%
2022/12/20	0	0.00	9.2	26.36	26.30	-9.2	15,983	-0.06%
2022/12/19	7.1	26.06	1	26.15	26.30	6.1	16,092	0.04%
2022/12/16	0	0.00	2	26.40	26.20	-2	16,053	-0.01%
2022/12/14	0	0.00	14	26.36	26.35	-14	16,169	-0.09%
2022/12/13	3	26.02	0	0.00	26.00	3	16,162	0.02%
2022/12/12	0.1	26.20	3	26.32	26.40	-2.9	16,068	-0.02%
2022/12/08	0	0.00	2	26.15	26.30	-2	16,548	-0.01%
2022/12/07	1	26.20	2.3	26.39	26.15	-1.3	16,571	-0.01%
2022/12/06	1.1	25.91	2	26.12	25.90	-0.9	16,461	-0.01%
2022/12/02	6	25.91	0	0.00	25.85	6	16,262	0.04%
2022/12/01	1	26.30	0	0.00	26.20	1	16,286	0.01%
2022/11/30	2	26.20	6	26.23	26.20	-4	16,261	-0.02%
2022/11/29	0	0.00	20	26.03	26.20	-20	15,636	-0.13%
2022/11/28	1	25.50	2	25.80	25.85	-1	15,494	-0.01%
2022/11/25	10	25.70	1	25.90	25.90	9	15,448	0.06%
2022/11/24	0.1	25.55	0	0.00	25.60	0.1	15,343	0.00%
2022/11/22	0	0.00	4	25.45	25.30	-4	15,217	-0.03%
2022/11/21	0	0.00	0.2	25.40	25.35	-0.2	15,132	0.00%
2022/11/17	0	0.00	0	25.60	25.55	0	14,982	0.00%
2022/11/16	0.2	25.75	0	0.00	25.70	0.2	15,010	0.00%
2022/11/15	0	0.00	3	25.65	25.90	-3	14,833	-0.02%
2022/11/14	3	25.80	2	25.95	25.80	1	14,741	0.01%
2022/11/11	0	0.00	7	25.69	25.90	-7	14,501	-0.05%
2022/11/09	1	25.20	1.1	25.21	25.30	-0.1	14,352	0.00%
2022/11/08	3	25.00	0	0.00	25.10	3	14,290	0.02%
2022/11/07	0	0.00	1	24.95	24.95	-1	14,254	-0.01%
2022/11/04	0	0.00	2	24.73	24.95	-2	14,308	-0.01%
2022/11/03	2	24.38	0	0.00	24.55	2	14,262	0.01%
2022/11/02	3	24.70	0	0.00	24.75	3	14,218	0.02%
2022/10/31	0.1	24.85	1	24.85	24.75	-0.9	14,436	-0.01%
2022/10/28	1	24.65	0	0.00	24.55	1	14,652	0.01%
2022/10/27	6	24.84	0	0.00	24.60	6	14,850	0.04%
2022/10/26	0	24.85	1	25.00	24.85	-1	14,932	-0.01%
2022/10/25	0	0.00	0.1	24.65	24.75	-0.1	14,979	0.00%
2022/10/24	0	0.00	1	24.40	24.50	-1	15,161	-0.01%
2022/10/21	0	0.00	5	24.16	24.15	-5	15,163	-0.03%
2022/10/20	0.1	23.30	2	23.65	23.75	-1.9	15,189	-0.01%
2022/10/19	6	23.97	0	0.00	23.75	6	14,930	0.04%
2022/10/18	1	24.10	0	0.00	24.05	1	14,910	0.01%
2022/10/17	1	24.00	11.5	23.98	24.00	-10.5	14,972	-0.07%
2022/10/14	0.9	24.45	1.1	24.65	24.45	-0.2	14,912	0.00%
2022/10/13	3.5	24.67	1	24.55	24.55	2.5	14,869	0.02%
2022/10/12	0	0.00	0.5	25.20	25.15	-0.5	14,573	0.00%
2022/10/11	70.1	25.14	8	24.93	25.00	62.1	14,633	0.42%
2022/10/07	1	25.50	0	0.00	25.50	1	14,359	0.01%
2022/10/06	1.1	25.56	0.1	25.65	25.80	0.9	14,317	0.01%
2022/10/05	1.1	25.51	2	25.60	25.45	-0.9	14,397	-0.01%
2022/10/04	3.1	25.35	0.1	25.60	25.55	3	14,411	0.02%
2022/10/03	2.1	25.60	0	0.00	25.65	2.1	14,232	0.01%
2022/09/30	1.9	26.07	4	26.10	26.00	-2.1	14,164	-0.01%
2022/09/29	1.4	26.20	15.3	26.25	26.35	-13.9	14,154	-0.10%
2022/09/28	11	26.35	13	26.25	26.35	-2	14,075	-0.01%
2022/09/27	4	26.25	45	26.40	26.60	-41	13,907	-0.29%
2022/09/26	24.1	26.36	160	26.42	26.25	-135.9	13,928	-0.98%	大賣/鉅額交易
2022/09/23	0.2	26.70	4	26.65	26.65	-3.8	14,030	-0.03%
2022/09/22	8.8	26.60	0	0.00	26.50	8.8	14,280	0.06%
2022/09/21	9	26.84	3	26.77	26.75	6	14,397	0.04%
2022/09/20	3.5	26.56	3.1	26.65	26.50	0.4	14,439	0.00%
2022/09/19	3.8	26.81	2	26.95	26.60	1.8	14,574	0.01%
2022/09/16	0.9	26.80	12.7	26.79	26.90	-11.8	14,830	-0.08%
2022/09/15	0	0.00	19.6	26.55	26.45	-19.6	14,670	-0.13%
2022/09/14	3	26.48	2.2	26.50	26.40	0.8	14,859	0.01%
2022/09/13	1.1	26.80	4.5	26.87	26.75	-3.4	15,390	-0.02%
2022/09/12	2	26.70	3	26.68	26.80	-1	15,786	-0.01%
2022/09/08	1	26.20	0.5	26.45	26.45	0.5	16,168	0.00%
2022/09/07	2.1	26.21	0	0.00	26.20	2.1	16,563	0.01%
2022/09/06	2	26.55	0	0.00	26.60	2	16,710	0.01%
2022/09/05	1.1	26.45	1	26.55	26.45	0.1	16,861	0.00%
2022/09/02	0	0.00	6	26.15	26.15	-6	17,023	-0.04%
2022/09/01	0.4	26.32	1	26.40	26.30	-0.6	17,117	0.00%
2022/08/31	0.2	26.55	1	26.60	26.55	-0.8	17,015	0.00%
2022/08/30	3	26.37	1.1	26.50	26.35	1.9	17,038	0.01%
2022/08/29	2.4	26.38	0	0.00	26.35	2.4	17,074	0.01%
2022/08/26	1.1	26.55	0	0.00	26.65	1.1	17,112	0.01%
2022/08/25	1	26.50	0	0.00	26.55	1	17,237	0.01%
2022/08/24	3.3	26.06	50	26.20	26.25	-46.8	17,596	-0.27%
2022/08/23	0	26.20	0	0.00	26.15	0	18,826	0.00%
2022/08/22	0.1	26.60	0.3	26.65	26.60	-0.2	19,109	0.00%
2022/08/18	0	0.00	0.2	26.75	26.80	-0.2	19,534	0.00%
2022/08/17	50	26.60	3	26.70	26.80	47	19,732	0.24%
2022/08/16	0.2	26.58	1	26.55	26.55	-0.8	19,947	0.00%
2022/08/15	0.1	26.60	0	0.00	26.60	0.1	20,364	0.00%
2022/08/11	0	0.00	13	26.66	26.80	-13	20,912	-0.06%
2022/08/10	31	26.23	11.9	26.30	26.30	19.1	21,162	0.09%
2022/08/09	0	0.00	7.3	25.61	25.90	-7.3	21,187	-0.03%
2022/08/08	5.3	25.46	0	0.00	25.45	5.3	21,340	0.02%
2022/08/05	3	25.65	2.8	25.66	25.65	0.2	21,289	0.00%
2022/08/04	4.8	25.48	10	25.50	25.55	-5.2	21,507	-0.02%
2022/08/03	11	26.88	0	0.00	26.95	11	21,404	0.05%
2022/08/02	13	26.86	13	26.78	26.95	0	21,427	0.00%
2022/08/01	3.3	27.01	1	27.10	27.00	2.3	21,415	0.01%
2022/07/29	1	26.95	5	26.93	27.00	-4	21,474	-0.02%
2022/07/28	1	26.50	2.1	26.77	26.75	-1.1	21,233	0.00%
2022/07/27	0	0.00	5.2	26.30	26.35	-5.2	21,094	-0.02%
2022/07/25	0	0.00	4	25.85	26.00	-4	20,901	-0.02%
2022/07/22	0	0.00	1	25.75	25.75	-1	21,003	0.00%
2022/07/21	0	25.10	5	25.35	25.50	-5	20,972	-0.02%
2022/07/20	4	25.15	0	0.00	25.00	4	21,046	0.02%
2022/07/18	0	0.00	3.4	25.06	25.05	-3.4	21,225	-0.02%
2022/07/15	2	24.70	2	24.80	24.70	0	21,225	0.00%
2022/07/14	5	25.17	0	0.00	25.20	5	21,294	0.02%
2022/07/13	0	0.00	24	24.95	25.30	-24	21,346	-0.11%
2022/07/12	73.5	24.52	0	0.00	24.50	73.5	21,402	0.34%
2022/07/11	18.2	25.51	10	25.40	25.30	8.2	21,405	0.04%
2022/07/08	0.5	25.70	3	25.72	25.50	-2.6	21,700	-0.01%
2022/07/07	12	25.73	10	25.60	25.55	2	21,745	0.01%
2022/07/06	11.3	25.83	1	25.80	25.60	10.3	21,680	0.05%
2022/07/04	2	25.80	1	25.95	25.90	1	21,929	0.00%
2022/07/01	13.5	25.73	11.8	25.97	25.80	1.7	22,193	0.01%
2022/06/30	1.1	26.11	0	26.20	26.20	1.1	22,426	0.00%
2022/06/29	2	26.30	0.3	26.30	26.35	1.7	22,269	0.01%
2022/06/28	2	26.35	1	26.65	26.45	1	22,321	0.00%
2022/06/27	2	26.50	14	26.49	26.45	-12	22,337	-0.05%
2022/06/24	4	26.50	1	26.50	26.40	3	22,154	0.01%
2022/06/23	11.5	26.09	0	0.00	26.25	11.5	21,934	0.05%
2022/06/22	2	26.20	6	26.28	26.30	-4	21,769	-0.02%
2022/06/21	1	26.45	4.7	26.44	26.40	-3.7	21,655	-0.02%
2022/06/20	101.7	25.85	6	26.03	25.80	95.7	21,249	0.45%	大買/
2022/06/17	3.1	25.84	5.2	26.05	25.85	-2.1	20,924	-0.01%
2022/06/16	3	26.53	1	26.85	26.40	2	20,568	0.01%
2022/06/15	0	0.00	0.3	26.55	26.40	-0.3	20,682	0.00%
2022/06/14	0.4	26.55	1	26.20	26.50	-0.6	20,708	0.00%
2022/06/13	101	25.85	0	0.00	26.20	101	20,681	0.49%	大買/鉅額交易
2022/06/10	0	0.00	0.6	26.35	26.20	-0.6	20,562	0.00%
2022/06/09	3	26.43	1	26.40	26.40	2	20,562	0.01%
2022/06/08	1.1	26.50	0	0.00	26.45	1.1	20,569	0.01%
2022/06/07	2	26.35	0	0.00	26.45	2	20,624	0.01%
2022/06/06	2.2	26.25	1	26.30	26.35	1.2	20,684	0.01%
2022/06/02	2.8	26.38	0	0.00	26.40	2.8	20,909	0.01%
2022/06/01	6.2	26.69	0	0.00	26.50	6.2	21,246	0.03%
2022/05/31	2	26.55	0	0.00	27.35	2	20,960	0.01%
2022/05/30	10	26.55	10.5	26.76	26.95	-0.5	19,744	0.00%
2022/05/27	0	0.00	1.8	26.50	26.55	-1.8	19,459	-0.01%
2022/05/25	1	26.15	0	0.00	26.35	1	19,678	0.01%
2022/05/24	0.1	26.40	0	0.00	26.50	0.1	19,804	0.00%
2022/05/23	0	0.00	7	26.45	26.25	-7	19,567	-0.04%
2022/05/20	1	25.80	1	26.10	26.20	0	19,291	0.00%
2022/05/19	1	25.80	1	25.90	25.80	0	19,053	0.00%
2022/05/18	0	0.00	0.1	26.31	26.35	-0.1	18,812	0.00%
2022/05/17	2.1	25.50	0	0.00	25.50	2.1	18,588	0.01%
2022/05/16	2	25.43	1	25.32	25.70	1	18,547	0.01%
2022/05/13	2.2	25.60	1	25.65	25.60	1.2	18,389	0.01%
2022/05/12	4.3	25.70	0	0.00	25.50	4.3	18,420	0.02%
2022/05/11	10.1	26.15	0	0.00	26.35	10.1	18,171	0.06%
2022/05/10	5	26.19	10	26.25	26.35	-5	18,077	-0.03%
2022/05/09	10.5	26.12	1	26.15	26.10	9.5	18,003	0.05%
2022/05/06	14.7	26.82	3	26.60	26.85	11.6	18,006	0.06%
2022/05/05	4.4	27.17	0	0.00	27.10	4.4	18,118	0.02%
2022/05/04	6.1	27.54	2	27.55	27.40	4.1	18,084	0.02%
2022/04/29	10	27.65	21.6	27.75	27.80	-11.6	18,470	-0.06%
2022/04/28	8	27.47	2	27.40	27.60	6	18,634	0.03%
2022/04/27	0	0.00	1	27.60	27.65	-1	18,543	-0.01%
2022/04/26	1	27.80	15.2	28.09	28.00	-14.2	18,531	-0.08%
2022/04/25	5.1	27.58	0	0.00	27.60	5.1	18,432	0.03%
2022/04/22	0	0.00	3.1	27.80	27.95	-3.1	18,353	-0.02%
2022/04/21	2.2	27.71	0	0.00	27.70	2.2	18,387	0.01%
2022/04/20	8	27.59	19	27.65	28.10	-11	18,500	-0.06%
2022/04/19	7	27.94	4	27.91	27.75	3	18,465	0.02%
2022/04/18	11.7	27.83	5	27.82	27.80	6.7	18,595	0.04%
2022/04/15	0.1	28.60	5	28.38	28.40	-4.9	18,348	-0.03%
2022/04/14	3.4	28.73	6	29.00	28.60	-2.6	18,334	-0.01%
2022/04/13	1.3	29.43	2	29.30	29.55	-0.7	18,102	0.00%
2022/04/12	0.2	29.40	12.3	29.36	29.60	-12.1	17,969	-0.07%
2022/04/11	1.2	29.61	1	29.90	29.65	0.2	17,812	0.00%
2022/04/07	24	29.49	2.4	29.80	29.10	21.6	17,519	0.12%
2022/04/06	8.2	28.78	48.1	29.01	29.75	-39.9	17,130	-0.23%
2022/04/01	2.2	28.33	0.4	28.50	28.50	1.7	16,701	0.01%
2022/03/31	0	0.00	4	28.45	28.45	-4	16,554	-0.02%
2022/03/30	0.2	27.90	3	27.85	28.00	-2.8	16,221	-0.02%
2022/03/29	1	27.65	0	0.00	27.65	1	15,994	0.01%
2022/03/28	0	0.00	1	27.75	27.80	-1	15,957	-0.01%
2022/03/25	3	27.58	4.1	27.69	27.75	-1.1	15,883	-0.01%
2022/03/23	1.7	27.45	12	27.41	27.50	-10.3	15,821	-0.07%
2022/03/22	1	26.80	1	27.00	27.20	0	15,653	0.00%
2022/03/21	6	27.03	0	0.00	27.00	6	15,565	0.04%
2022/03/18	0	0.00	15.1	27.00	27.00	-15.1	15,517	-0.10%
2022/03/17	0	26.50	0	0.00	26.55	0	15,079	0.00%
2022/03/16	0	0.00	2	26.20	26.30	-2	14,874	-0.01%
2022/03/15	1	25.75	8	25.80	25.90	-7	14,711	-0.05%
2022/03/11	1	25.65	0	0.00	25.60	1	14,709	0.01%
2022/03/10	5	25.50	2	25.65	25.75	3	14,721	0.02%
2022/03/09	23	25.21	0	0.00	25.10	23	14,629	0.16%
2022/03/08	21.1	25.04	23	24.98	25.05	-2	14,503	-0.01%
2022/03/07	11	25.39	1	25.50	25.50	10	14,280	0.07%
2022/03/04	3	25.97	0	0.00	26.00	3	14,549	0.02%
2022/03/02	0	0.00	5	26.00	26.25	-5	14,666	-0.03%
2022/03/01	0	0.00	0.3	26.15	26.10	-0.3	14,606	0.00%
2022/02/25	12.1	25.53	1	25.80	25.70	11.1	14,418	0.08%
2022/02/24	1.2	25.98	8	25.84	25.85	-6.8	13,978	-0.05%
2022/02/23	0.3	26.25	2	26.15	26.25	-1.8	13,716	-0.01%
2022/02/22	70.6	26.12	1.4	26.03	26.20	69.2	13,725	0.50%
2022/02/21	0	0.00	1	26.30	26.35	-1	13,701	-0.01%
2022/02/18	1.6	26.47	20	26.35	26.35	-18.4	13,812	-0.13%
2022/02/17	2	26.53	32	26.60	26.60	-30	13,849	-0.22%
2022/02/16	1	26.30	3	26.40	26.35	-2	13,860	-0.01%
2022/02/15	24.1	26.30	0	0.00	26.20	24.1	13,890	0.17%
2022/02/14	35	26.11	1	26.15	26.40	34	13,880	0.24%
2022/02/11	5.9	26.51	0	0.00	26.55	5.9	13,718	0.04%
2022/02/10	0.3	26.50	1	26.35	26.60	-0.8	13,790	-0.01%
2022/02/09	2	26.35	2	26.48	26.55	0	13,764	0.00%
2022/02/08	1	26.00	13.5	26.10	26.20	-12.5	13,636	-0.09%
2022/02/07	1	25.40	9	25.61	25.75	-8	13,397	-0.06%
2022/01/26	1.2	25.06	0	0.00	25.15	1.2	13,050	0.01%
2022/01/25	7	24.76	5	24.76	25.10	2	13,017	0.02%
2022/01/24	3.5	24.88	24	24.89	25.15	-20.5	12,765	-0.16%
2022/01/21	6.2	25.08	1.1	25.06	25.20	5.1	12,770	0.04%
2022/01/20	1	25.40	2	25.38	25.50	-1	12,567	-0.01%
2022/01/19	1	25.25	0	0.00	25.35	1	12,445	0.01%
2022/01/18	1	25.20	9.1	25.38	25.35	-8.1	12,468	-0.06%
2022/01/17	11	25.37	0.2	25.40	25.35	10.8	12,371	0.09%
2022/01/14	13	25.50	9	25.48	25.50	4	12,245	0.03%
2022/01/13	0	0.00	15	25.68	25.80	-15	12,173	-0.12%
2022/01/12	4.5	25.40	9	25.45	25.55	-4.5	11,969	-0.04%
2022/01/11	7.6	25.32	7.8	25.34	25.45	-0.2	11,936	0.00%
2022/01/10	1	25.00	4.1	25.10	25.10	-3.1	11,772	-0.03%
2022/01/07	6	24.90	2.3	24.93	25.00	3.7	11,806	0.03%
2022/01/06	11	24.65	0	0.00	24.80	11	11,623	0.09%
2022/01/05	1	24.55	3	24.53	24.65	-2	11,484	-0.02%
2022/01/04	0	0.00	4	24.48	24.50	-4	11,607	-0.03%
2022/01/03	2.2	24.45	10	24.40	24.40	-7.8	11,606	-0.07%
2021/12/30	4.2	24.48	10	24.45	24.50	-5.8	11,545	-0.05%
2021/12/29	0	0.00	8.3	24.45	24.55	-8.3	11,615	-0.07%
2021/12/28	0	0.00	1	24.30	24.35	-1	11,614	-0.01%
2021/12/27	0	0.00	81	24.21	24.25	-81	11,573	-0.70%
2021/12/24	1	24.20	0	0.00	24.20	1	11,784	0.01%
2021/12/23	0	0.00	5	24.05	24.15	-5	11,908	-0.04%
2021/12/22	1	24.10	16.6	24.10	24.10	-15.6	12,045	-0.13%
2021/12/21	0	0.00	1	24.05	24.10	-1	12,066	-0.01%
2021/12/20	59.1	24.00	0	24.05	23.95	59.1	12,072	0.49%
2021/12/17	6.1	24.01	1	24.15	24.15	5.1	12,008	0.04%
2021/12/16	1	23.90	0	0.00	23.95	1	11,898	0.01%
2021/12/15	0	0.00	0	23.90	23.90	0	12,243	0.00%
2021/12/14	1	23.85	0	0.00	23.90	1	12,569	0.01%
2021/12/13	0	24.25	3	24.25	24.10	-3	12,520	-0.02%
2021/12/10	0	0.00	6.1	24.10	24.10	-6.1	12,483	-0.05%
2021/12/09	2	23.98	0	0.00	24.00	2	12,461	0.02%
2021/12/08	1.5	23.98	1	24.00	24.00	0.5	12,429	0.00%
2021/12/07	0	0.00	12	23.96	24.00	-12	12,364	-0.10%
2021/12/06	0	0.00	4	23.75	23.80	-4	12,355	-0.03%
2021/12/03	0	23.65	3	23.75	23.75	-3	12,455	-0.02%
2021/12/02	20	23.60	22	23.56	23.70	-2	12,452	-0.02%
2021/12/01	10	23.50	6	23.56	23.60	4	12,410	0.03%
2021/11/30	5.1	23.24	0	23.40	23.10	5.1	12,353	0.04%
2021/11/29	3.1	23.37	0	0.00	23.30	3.1	11,718	0.03%
2021/11/26	1.1	23.46	1	23.45	23.50	0.1	11,677	0.00%
2021/11/25	0	0.00	6	23.80	23.80	-6	11,846	-0.05%
2021/11/24	1	23.70	0	0.00	23.70	1	11,964	0.01%
2021/11/23	0.2	23.65	6	23.60	23.60	-5.8	12,109	-0.05%
2021/11/22	6	23.70	0.3	23.65	23.70	5.7	12,531	0.05%
2021/11/19	0	0.00	3.1	23.74	23.75	-3.1	12,989	-0.02%
2021/11/18	12	23.88	12	23.90	24.00	0	13,360	0.00%
2021/11/17	4	23.50	11.3	23.66	23.85	-7.3	13,323	-0.05%
2021/11/16	0	0.00	16.1	23.50	23.60	-16.1	13,402	-0.12%
2021/11/15	7.9	23.44	1.2	23.53	23.50	6.7	13,513	0.05%
2021/11/12	0.2	23.25	13.5	23.27	23.40	-13.3	13,464	-0.10%
2021/11/11	1	23.10	8.2	23.09	23.15	-7.2	13,651	-0.05%
2021/11/10	7.1	23.07	3	23.05	23.10	4.1	13,777	0.03%
2021/11/09	2	22.95	1.1	23.04	23.05	0.9	13,822	0.01%
2021/11/08	0	0.00	1	23.00	23.00	-1	13,749	-0.01%
2021/11/04	0	0.00	30.7	22.95	22.95	-30.7	13,743	-0.22%
2021/11/03	0	0.00	1.5	22.95	22.95	-1.5	13,836	-0.01%
2021/11/02	0	0.00	5	22.85	22.95	-5	13,927	-0.04%
2021/11/01	1	22.90	0	0.00	22.85	1	13,985	0.01%
2021/10/29	9	22.81	1.1	22.89	22.90	7.9	13,998	0.06%
2021/10/28	3	22.88	30.1	22.89	22.90	-27.1	13,916	-0.19%
2021/10/26	2	22.88	5	22.90	22.90	-3	14,081	-0.02%
2021/10/25	2	22.75	0.1	22.80	22.80	2	13,961	0.01%
2021/10/22	1	22.70	0	0.00	22.80	1	14,068	0.01%
2021/10/21	0	0.00	2.1	22.80	22.80	-2.1	14,115	-0.01%
2021/10/20	5	22.71	1	22.80	22.80	4	14,108	0.03%
2021/10/19	0	0.00	7	22.76	22.80	-7	14,230	-0.05%
2021/10/18	0	0.00	11	22.67	22.70	-11	14,205	-0.08%
2021/10/15	0	0.00	2	22.60	22.60	-2	14,220	-0.01%
2021/10/14	6.1	22.46	0	0.00	22.40	6.1	14,164	0.04%
2021/10/13	0	0.00	0.4	22.55	22.45	-0.4	14,276	0.00%
2021/10/12	1	22.20	0	0.00	22.50	1	14,367	0.01%
2021/10/08	1.2	22.42	1.4	22.45	22.40	-0.2	14,207	0.00%
2021/10/06	3	22.32	2	22.50	22.40	1	14,279	0.01%
2021/10/05	0	0.00	0	22.50	22.35	0	14,240	0.00%
2021/10/04	1.6	22.42	0.1	22.43	22.45	1.5	14,218	0.01%
2021/10/01	7.2	22.33	10	22.38	22.40	-2.9	14,208	-0.02%
2021/09/29	11	22.41	0	0.00	22.55	11	13,960	0.08%
2021/09/27	6	22.55	8.9	22.57	22.60	-2.9	13,842	-0.02%
2021/09/23	1	22.50	1	22.50	22.50	0	13,891	0.00%
2021/09/22	9	22.20	2	22.25	22.25	7	13,936	0.05%
2021/09/17	1.5	22.56	0	0.00	22.50	1.5	13,614	0.01%
2021/09/16	3	22.65	0	0.00	22.75	3	13,269	0.02%
2021/09/15	0	0.00	1	22.65	22.65	-1	13,272	-0.01%
2021/09/14	0	0.00	1	22.65	22.70	-1	13,385	-0.01%
2021/09/13	9	22.58	5	22.55	22.60	4	13,394	0.03%
2021/09/10	0	0.00	10	22.50	22.50	-10	13,508	-0.07%
2021/09/09	5	22.39	0	0.00	22.35	5	13,836	0.04%
2021/09/08	1	22.45	8	22.48	22.55	-7	13,836	-0.05%
2021/09/07	3	22.53	50	22.50	22.55	-47	13,793	-0.34%
2021/09/03	0	0.00	4	22.75	22.80	-4	13,838	-0.03%
2021/09/02	4	22.59	4.5	22.66	22.60	-0.5	13,843	0.00%
2021/09/01	0	0.00	2	22.85	22.85	-2	13,752	-0.01%
2021/08/31	14	22.66	0	0.00	22.90	14	13,706	0.10%
2021/08/30	42.4	22.65	1	22.80	22.80	41.4	13,469	0.31%
2021/08/27	36	22.39	45	22.16	22.45	-9	13,317	-0.07%
2021/08/26	25.6	21.99	19	21.95	22.10	6.6	13,130	0.05%
2021/08/25	7	23.05	0	0.00	23.05	7	12,765	0.06%
2021/08/24	23	23.09	2	23.05	23.10	21	12,247	0.17%
2021/08/23	2	23.00	0	0.00	23.05	2	11,894	0.02%
2021/08/20	2	23.00	10	23.03	23.00	-8	11,824	-0.07%
2021/08/19	6	23.03	0.6	23.00	23.00	5.4	12,066	0.04%
2021/08/18	7	23.11	0	0.00	23.15	7	11,913	0.06%
2021/08/17	2.5	23.00	5.4	23.04	23.15	-2.9	11,877	-0.02%
2021/08/16	0.3	22.95	0	0.00	23.00	0.3	11,648	0.00%
2021/08/13	1	23.10	0	0.00	23.10	1	11,574	0.01%
2021/08/12	10	23.00	22	23.03	23.10	-12	11,601	-0.10%
2021/08/11	1	23.00	22	23.05	23.10	-21	11,655	-0.18%
2021/08/10	0	0.00	4	23.00	23.00	-4	11,701	-0.03%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/06	0	0.00	3.3	23.05	23.00	-3.3	12,215	-0.03%
2021/08/05	0	0.00	1	23.05	23.10	-1	12,567	-0.01%
2021/08/04	0	0.00	2.1	22.97	23.00	-2.1	13,387	-0.02%
2021/08/03	0	0.00	1	22.95	23.00	-1	13,574	-0.01%
2021/07/29	0	0.00	2	22.75	22.90	-2	13,733	-0.01%
2021/07/28	0	0.00	4	22.70	22.80	-4	13,804	-0.03%
2021/07/27	2	22.95	0.1	22.90	22.90	1.9	14,110	0.01%
2021/07/26	2	22.80	4	23.10	22.85	-2	14,583	-0.01%
2021/07/23	3	22.97	12	23.01	23.00	-9	14,578	-0.06%
2021/07/22	0	0.00	5.1	22.95	22.95	-5.1	14,534	-0.03%
2021/07/21	1.1	22.80	0	0.00	22.85	1.1	14,517	0.01%
2021/07/20	0.7	22.85	0	0.00	22.75	0.7	14,656	0.00%
2021/07/19	2	23.00	3	22.93	23.00	-1	14,673	-0.01%
2021/07/16	2.4	22.85	0	0.00	22.95	2.4	14,780	0.02%
2021/07/15	10	22.85	0	0.00	22.85	10	14,887	0.07%
2021/07/14	0	0.00	2	22.85	22.90	-2	14,975	-0.01%
2021/07/13	1	22.75	7.2	22.76	22.80	-6.2	15,143	-0.04%
2021/07/12	3	22.77	18	22.77	22.70	-15	15,188	-0.10%
2021/07/09	10	22.60	0.1	22.60	22.65	9.9	15,270	0.06%
2021/07/07	3.9	22.50	0	0.00	22.50	3.9	15,334	0.03%
2021/07/06	0	0.00	26	22.55	22.60	-26	15,402	-0.17%
2021/07/05	0	0.00	5.1	22.47	22.60	-5.1	15,468	-0.03%
2021/07/02	0	0.00	1	22.50	22.45	-1	15,504	-0.01%
2021/06/30	0	0.00	5	22.50	22.70	-5	15,659	-0.03%
2021/06/29	6	22.55	0	0.00	22.55	6	15,697	0.04%
2021/06/28	0	0.00	1.1	22.55	22.60	-1.1	15,821	-0.01%
2021/06/25	0.5	22.40	5	22.46	22.45	-4.5	15,888	-0.03%
2021/06/24	1	22.40	5	22.35	22.35	-4	16,016	-0.02%
2021/06/23	5	22.44	14.3	22.45	22.40	-9.3	16,136	-0.06%
2021/06/22	15	22.30	4	22.30	22.25	11	16,061	0.07%
2021/06/21	0	0.00	2	22.05	22.35	-2	16,091	-0.01%
2021/06/18	1	22.10	6.2	22.28	22.10	-5.2	16,007	-0.03%
2021/06/16	10	22.20	1.1	22.16	22.30	8.9	16,117	0.06%
2021/06/10	2	22.10	9	22.07	22.10	-7	16,643	-0.04%
2021/06/09	0	0.00	3.1	22.15	22.10	-3.1	16,750	-0.02%
2021/06/08	1	22.10	12	22.15	22.15	-11	16,868	-0.07%
2021/06/07	5	22.07	1	22.15	22.10	4	17,111	0.02%
2021/06/04	2	22.13	7	22.16	22.25	-5	17,260	-0.03%
2021/06/03	1	22.20	15	22.28	22.25	-14	17,736	-0.08%
2021/06/02	2	22.23	5.7	22.29	22.30	-3.7	17,919	-0.02%
2021/06/01	0	0.00	0	22.05	22.20	0	17,974	0.00%
2021/05/31	0.1	21.95	2	21.95	22.00	-1.9	18,220	-0.01%
2021/05/28	1	21.70	1	21.85	21.85	0	18,356	0.00%
2021/05/27	0.1	21.60	2	21.70	21.70	-1.9	18,689	-0.01%
2021/05/26	2	21.80	0	0.00	21.80	2	18,767	0.01%
2021/05/25	3	21.70	1	21.70	21.75	2	18,950	0.01%
2021/05/24	14	21.43	1	21.50	21.50	13	18,997	0.07%
2021/05/21	4	21.81	0	0.00	21.65	4	19,245	0.02%
2021/05/20	5	21.50	0	0.00	21.55	5	19,338	0.03%
2021/05/19	1.2	21.65	6	21.63	21.65	-4.8	19,349	-0.02%
2021/05/18	2.2	21.64	0.1	21.70	21.65	2.1	19,349	0.01%
2021/05/17	44	21.15	14	21.14	21.10	30	19,591	0.15%
2021/05/14	5	21.53	10	21.60	21.70	-5	19,253	-0.03%
2021/05/13	32.1	21.29	4	21.45	21.45	28.1	19,039	0.15%
2021/05/12	26	21.75	73.3	21.54	21.50	-47.3	18,657	-0.25%
2021/05/11	7.1	22.50	28	22.42	22.40	-20.9	17,762	-0.12%
2021/05/10	85	22.66	7	22.75	22.80	78	17,585	0.44%
2021/05/07	13	22.49	10	22.45	22.50	3	17,731	0.02%
2021/05/06	3	22.37	9	22.30	22.35	-6	17,811	-0.03%
2021/05/05	12	22.27	10	22.20	22.20	2	17,760	0.01%
2021/05/04	6	22.23	4	22.29	22.25	2	17,799	0.01%
2021/05/03	22	22.35	1	22.40	22.40	21	17,488	0.12%
2021/04/29	3.1	22.95	5	22.93	22.90	-1.9	17,233	-0.01%
2021/04/28	2.7	22.95	15.2	22.94	23.00	-12.5	17,252	-0.07%
2021/04/27	0.1	22.90	7	22.90	22.95	-6.9	17,516	-0.04%
2021/04/26	3.1	22.75	17	22.79	23.00	-14	17,539	-0.08%
2021/04/23	19	22.78	2	22.75	22.75	17	17,481	0.10%
2021/04/22	29	22.93	6	22.86	22.90	23	17,542	0.13%
2021/04/21	3.3	22.92	122.6	22.95	22.90	-119.3	17,411	-0.69%	大賣/鉅額交易
2021/04/20	2	22.85	4.2	22.94	22.90	-2.2	17,307	-0.01%
2021/04/19	0	0.00	39.2	22.78	23.00	-39.2	17,248	-0.23%
2021/04/16	9	22.55	14.2	22.54	22.70	-5.2	17,151	-0.03%
2021/04/15	3	22.42	34	22.45	22.50	-31	17,364	-0.18%
2021/04/14	0	0.00	63	22.25	22.25	-63	17,322	-0.36%
2021/04/13	1	22.20	361	22.28	22.25	-360	17,373	-2.07%	大賣/鉅額交易
2021/04/12	9.9	22.09	4	22.13	22.15	5.9	17,373	0.03%
2021/04/09	1	22.10	1	22.05	22.10	0	17,436	0.00%
2021/04/08	25	22.10	5	22.15	22.10	20	17,463	0.11%
2021/04/07	6	22.14	13.3	22.12	22.20	-7.3	17,684	-0.04%
2021/04/06	112	22.10	1.2	22.13	22.10	110.8	17,678	0.63%	大買/鉅額交易
2021/04/01	31.3	22.16	18	22.13	22.05	13.3	17,607	0.08%
2021/03/31	3	22.20	2	22.20	22.20	1	17,499	0.01%
2021/03/30	2.7	22.13	51	22.30	22.25	-48.3	17,349	-0.28%
2021/03/29	0	0.00	29.1	22.19	22.20	-29.1	17,225	-0.17%
2021/03/26	2	22.05	12	22.06	22.05	-10	17,110	-0.06%
2021/03/25	1	22.00	7.3	22.01	22.05	-6.3	16,997	-0.04%
2021/03/24	0.2	21.85	12	21.89	21.90	-11.8	17,042	-0.07%
2021/03/23	0	0.00	7	21.85	21.85	-7	17,006	-0.04%
2021/03/22	8	21.75	5	21.72	21.85	3	17,098	0.02%
2021/03/19	66	21.61	5.2	21.78	21.50	60.8	17,165	0.35%
2021/03/18	3	21.90	2	21.95	21.95	1	16,788	0.01%
2021/03/17	17	22.01	17	21.91	21.90	0	16,831	0.00%
2021/03/16	2.1	22.05	102	22.05	22.15	-100	16,770	-0.60%	大賣/
2021/03/15	3.2	21.85	0	0.00	21.95	3.2	17,043	0.02%
2021/03/12	0	0.00	2.4	21.64	21.75	-2.4	17,330	-0.01%
2021/03/11	6.1	21.76	5	21.73	21.60	1.1	17,493	0.01%
2021/03/10	0	0.00	10	21.64	21.60	-10	17,361	-0.06%
2021/03/09	13	21.41	212	21.43	21.50	-199	17,252	-1.15%	大賣/鉅額交易
2021/03/08	18	21.10	0.2	21.15	21.10	17.8	16,883	0.11%
2021/03/05	20	21.00	0	21.10	21.10	20	16,766	0.12%
2021/03/04	131.1	21.01	0	0.00	21.05	131.1	17,400	0.75%	大買/鉅額交易
2021/03/03	0.2	21.30	11	21.35	21.25	-10.8	17,280	-0.06%
2021/03/02	14	21.29	20.8	21.34	21.15	-6.8	17,097	-0.04%
2021/02/26	33.1	20.94	0	0.00	20.85	33.1	16,741	0.20%
2021/02/25	20	21.18	7	21.25	21.35	13	16,235	0.08%
2021/02/24	17.6	21.11	3	21.15	21.10	14.6	16,143	0.09%
2021/02/23	1	20.85	1	21.05	21.10	0	16,111	0.00%
2021/02/22	5	20.80	2	20.90	20.80	3	15,976	0.02%
2021/02/19	14	20.79	12	20.85	20.90	2	16,074	0.01%
2021/02/18	9	20.86	2.4	20.82	20.85	6.6	16,145	0.04%
2021/02/17	20	20.76	3	20.78	20.80	17	16,250	0.10%
2021/02/05	7	20.52	8	20.55	20.60	-1	15,959	-0.01%
2021/02/04	347	20.43	0	0.00	20.40	347	16,049	2.16%	大買/鉅額交易
2021/02/03	36	20.41	4	20.48	20.40	32	16,418	0.19%
2021/02/02	14	20.33	10.2	20.50	20.40	3.8	16,717	0.02%
2021/02/01	7	20.35	1	20.35	20.30	6	16,805	0.04%
2021/01/29	42	20.27	7	20.26	20.20	35	16,838	0.21%
2021/01/28	50.6	20.37	10	20.30	20.35	40.6	16,605	0.24%
2021/01/27	10	20.44	1	20.50	20.40	9	16,491	0.05%
2021/01/26	27.5	20.48	0.1	20.55	20.45	27.4	16,490	0.17%
2021/01/25	14	20.62	4	20.53	20.70	10	16,461	0.06%
2021/01/22	13.5	20.41	1	20.45	20.40	12.5	16,638	0.08%
2021/01/21	15	20.52	0	20.70	20.50	15	16,522	0.09%
2021/01/20	29	20.58	15	20.70	20.50	14	16,491	0.08%
2021/01/19	8	20.90	25.6	20.95	20.90	-17.6	16,147	-0.11%
2021/01/18	26	20.92	0.1	21.00	20.95	25.9	16,144	0.16%
2021/01/15	43	21.11	0	0.00	21.05	43	16,036	0.27%
2021/01/14	3	21.25	3	21.30	21.30	0	16,029	0.00%
2021/01/13	3	21.30	10	21.30	21.25	-7	16,070	-0.04%
2021/01/12	16	21.27	0	0.00	21.30	16	16,086	0.10%
2021/01/11	3	21.40	25	21.50	21.50	-22	16,130	-0.14%
2021/01/08	12	21.28	75	21.38	21.50	-63	16,091	-0.39%
2021/01/07	0.8	21.20	0	0.00	21.25	0.8	15,881	0.00%
2021/01/06	57	21.10	4.2	21.08	21.00	52.8	15,806	0.33%
2021/01/05	4.1	21.11	6	21.14	21.25	-1.9	15,685	-0.01%
2021/01/04	0	0.00	7	21.14	21.10	-7	15,707	-0.04%
2020/12/31	11	21.26	8	21.25	21.35	3	15,600	0.02%
2020/12/30	34	21.16	70.9	21.16	21.35	-36.9	15,531	-0.24%
2020/12/29	2	20.88	0	0.00	20.90	2	15,347	0.01%
2020/12/28	1	20.75	1.1	20.75	20.80	-0.1	15,271	0.00%
2020/12/25	9.6	20.79	0	0.00	20.80	9.6	15,315	0.06%
2020/12/24	5	20.65	10	20.75	20.70	-5	15,388	-0.03%
2020/12/23	1	20.75	0	0.00	20.70	1	15,549	0.01%
2020/12/22	1.1	20.75	2	20.75	20.70	-1	15,733	-0.01%
2020/12/21	0	0.00	15	20.80	20.80	-15	16,113	-0.09%
2020/12/18	1	20.70	0	0.00	20.75	1	16,333	0.01%
2020/12/17	12	20.68	2	20.70	20.70	10	16,399	0.06%
2020/12/16	0	0.00	4	20.75	20.75	-4	16,431	-0.02%
2020/12/15	7	20.55	0	0.00	20.60	7	16,446	0.04%
2020/12/14	10	20.72	17	20.85	20.65	-7	16,425	-0.04%
2020/12/11	17	20.74	125	20.86	20.85	-108	16,384	-0.66%	大賣/鉅額交易
2020/12/10	143	20.55	2	20.45	20.60	141	16,209	0.87%	大買/鉅額交易
2020/12/09	46.7	20.53	6	20.48	20.60	40.7	15,936	0.26%
2020/12/08	46.8	20.84	7.1	20.85	20.85	39.7	15,427	0.26%
2020/12/07	8	21.25	28	21.22	21.30	-20	15,022	-0.13%
2020/12/04	66	21.31	1	21.30	21.35	65	14,919	0.44%
2020/12/03	15	21.24	1	21.20	21.25	14	14,870	0.09%
2020/12/02	4	21.23	0	0.00	21.35	4	14,919	0.03%
2020/12/01	4.4	21.31	4.5	21.26	21.40	-0.2	15,101	0.00%
2020/11/30	13	21.29	0	0.00	21.30	13	15,230	0.09%
2020/11/27	6	21.40	0	0.00	21.40	6	14,897	0.04%
2020/11/26	5.3	21.45	0	0.00	21.50	5.3	14,990	0.04%
2020/11/25	4	21.51	0	0.00	21.50	4	15,331	0.03%
2020/11/24	9	21.48	3	21.50	21.50	6	15,346	0.04%
2020/11/23	11	21.55	7	21.55	21.60	4	15,409	0.03%
2020/11/20	6	21.59	1	21.50	21.60	5	15,382	0.03%
2020/11/19	5	21.65	12	21.60	21.70	-7	15,365	-0.05%
2020/11/18	0.1	21.75	10.2	21.75	21.80	-10.1	15,276	-0.07%
2020/11/17	2	21.58	3	21.60	21.65	-1	15,116	-0.01%
2020/11/16	2	21.58	3.1	21.59	21.65	-1.1	15,413	-0.01%
2020/11/13	2	21.30	7	21.30	21.50	-5	15,386	-0.03%
2020/11/12	5	21.33	4	21.40	21.40	1	15,490	0.01%
2020/11/11	14	21.57	7	21.69	21.75	7	15,461	0.05%
2020/11/10	1	21.30	14.2	21.34	21.45	-13.2	15,358	-0.09%
2020/11/09	2	20.95	5	21.17	21.05	-3	15,268	-0.02%
2020/11/06	0	0.00	7	20.78	20.90	-7	15,375	-0.05%
2020/11/05	1	20.70	17.1	20.66	20.80	-16.1	15,553	-0.10%
2020/11/04	9.4	20.52	0	0.00	20.50	9.4	15,732	0.06%
2020/11/03	7.5	20.55	1	20.55	20.60	6.5	17,096	0.04%
2020/11/02	3.2	20.12	0	0.00	20.45	3.2	17,755	0.02%
2020/10/30	5	20.08	1	20.05	20.05	4	18,137	0.02%
2020/10/29	3	20.15	0	0.00	20.15	3	18,163	0.02%
2020/10/28	5	20.30	0	0.00	20.30	5	18,424	0.03%
2020/10/27	0.1	20.40	0	0.00	20.40	0.1	18,600	0.00%
2020/10/26	0.1	20.40	0	20.50	20.40	0.1	19,031	0.00%
2020/10/23	1	20.20	0.1	20.40	20.30	0.9	19,443	0.00%
2020/10/22	2	20.20	0	0.00	20.40	2	19,734	0.01%
2020/10/21	9	20.20	0	0.00	20.20	9	19,868	0.05%
2020/10/20	5.9	20.28	2.2	20.21	20.25	3.6	19,924	0.02%
2020/10/19	3	20.33	0	0.00	20.35	3	19,994	0.02%
2020/10/16	12	20.40	0	0.00	20.30	12	20,192	0.06%
2020/10/15	3	20.42	10	20.45	20.45	-7	20,375	-0.03%
2020/10/14	1	20.65	0	0.00	20.60	1	20,450	0.00%
2020/10/13	9	20.62	0	0.00	20.65	9	20,613	0.04%
2020/10/12	1	20.80	0	0.00	20.75	1	20,746	0.00%
2020/10/08	0	0.00	2	20.80	20.80	-2	20,795	-0.01%
2020/10/07	2	20.70	0	0.00	20.70	2	20,850	0.01%
2020/10/06	2	20.80	0	0.00	20.85	2	21,024	0.01%
2020/10/05	0	0.00	4	20.65	20.65	-4	21,185	-0.02%
2020/09/29	0	0.00	7	20.66	20.60	-7	21,381	-0.03%
2020/09/28	0.5	20.65	16	20.31	20.60	-15.5	21,493	-0.07%
2020/09/25	8	20.20	4	20.14	20.15	4	21,576	0.02%
2020/09/24	23	19.93	0	0.00	19.90	23	21,593	0.11%
2020/09/23	15	20.26	22	20.20	20.20	-7	21,306	-0.03%
2020/09/22	25	20.55	0	0.00	20.45	25	21,229	0.12%
2020/09/21	2	20.70	0	0.00	20.70	2	21,153	0.01%
2020/09/18	0.7	21.00	0.9	21.00	20.90	-0.2	21,191	0.00%
2020/09/17	15	20.92	0	0.00	20.85	15	21,134	0.07%
2020/09/16	3	20.95	2	21.07	21.05	1	21,189	0.00%
2020/09/14	0	0.00	21	20.90	20.90	-21	21,452	-0.10%
2020/09/11	2	20.80	0	0.00	20.90	2	21,704	0.01%
2020/09/10	5	20.85	0	0.00	20.90	5	21,867	0.02%
2020/09/09	15	20.75	0	0.00	20.90	15	22,015	0.07%
2020/09/08	2	20.83	1	20.80	20.95	1	22,113	0.00%
2020/09/07	12	20.73	2	20.80	20.85	10	22,380	0.04%
2020/09/04	10	20.74	2	20.85	20.70	8	22,636	0.04%
2020/09/03	9	20.86	0	0.00	20.90	9	22,626	0.04%
2020/09/02	21	20.95	3	21.00	20.95	18	22,613	0.08%
2020/09/01	6	21.15	1	21.20	21.15	5	22,376	0.02%
2020/08/31	48	21.44	0	0.00	21.25	48	22,326	0.21%
2020/08/28	1	21.40	0	0.00	21.40	1	22,284	0.00%
2020/08/27	4	21.31	0	0.00	21.25	4	22,554	0.02%
2020/08/26	7.4	21.35	3	21.33	21.40	4.4	22,568	0.02%
2020/08/25	5	21.39	0	0.00	21.40	5	22,686	0.02%
2020/08/24	2	21.43	0	0.00	21.35	2	23,389	0.01%
2020/08/21	15	21.47	3	21.43	21.55	12	23,510	0.05%
2020/08/20	15	21.49	20	21.51	21.35	-5	23,586	-0.02%
2020/08/19	5.4	21.86	10	21.91	21.80	-4.6	23,248	-0.02%
2020/08/18	10	21.73	1	21.75	21.85	9	23,146	0.04%
2020/08/17	9	21.59	23	21.68	21.85	-14	23,119	-0.06%
2020/08/14	30.8	21.69	12	21.70	21.65	18.8	23,106	0.08%
2020/08/13	22	21.86	2	21.90	21.85	20	22,898	0.09%
2020/08/12	12	21.76	1	21.80	21.80	11	22,848	0.05%
2020/08/11	16	21.97	0	0.00	21.90	16	22,657	0.07%
2020/08/10	19	22.06	3	22.13	22.05	16	22,512	0.07%
2020/08/07	26	22.07	0	0.00	22.05	26	22,375	0.12%
2020/08/06	42	23.81	33	23.81	23.90	9	21,100	0.04%
2020/08/05	20	23.68	25.4	23.68	23.70	-5.4	20,604	-0.03%
2020/08/04	3	23.42	14.1	23.43	23.45	-11.1	20,273	-0.05%
2020/08/03	23	23.48	0	0.00	23.35	23	20,124	0.11%
2020/07/31	10	23.64	0	0.00	23.60	10	19,865	0.05%
2020/07/30	17	23.73	3	23.70	23.80	14	19,824	0.07%
2020/07/29	10	23.20	8.7	23.55	23.55	1.3	19,509	0.01%
2020/07/28	13	23.08	5	23.15	23.15	8	19,384	0.04%
2020/07/27	27	23.05	17.2	23.09	23.00	9.8	19,502	0.05%
2020/07/24	12	23.26	1	23.25	23.25	11	19,610	0.06%
2020/07/23	2	23.45	13	23.47	23.40	-11	19,689	-0.06%
2020/07/22	2	23.35	17	23.44	23.50	-15	19,983	-0.08%
2020/07/21	14	23.24	16	23.27	23.20	-2	20,274	-0.01%
2020/07/20	0	0.00	1	23.10	23.10	-1	20,291	0.00%
2020/07/16	0.4	23.05	0	0.00	23.00	0.4	20,541	0.00%
2020/07/15	7.1	23.00	3	23.05	23.10	4.1	20,460	0.02%
2020/07/14	4	22.99	0	0.00	22.95	4	20,634	0.02%
2020/07/13	6	23.00	2	23.00	23.00	4	20,771	0.02%
2020/07/10	30	22.93	1	23.10	23.00	29	20,880	0.14%
2020/07/09	6	23.20	2.2	23.20	23.10	3.8	20,974	0.02%
2020/07/08	1	23.25	10	23.25	23.15	-9	21,036	-0.04%
2020/07/07	4	23.15	0	0.00	23.20	4	21,085	0.02%
2020/07/06	2	23.23	5	23.15	23.25	-3	21,036	-0.01%
2020/07/03	6	22.93	11	23.00	22.95	-5	20,969	-0.02%
2020/07/02	1	22.85	0	0.00	22.90	1	21,013	0.00%
2020/07/01	23	22.75	0	0.00	22.75	23	21,091	0.11%
2020/06/30	19	22.71	0	0.00	22.65	19	21,044	0.09%
2020/06/29	0	0.00	4	22.60	22.65	-4	21,241	-0.02%
2020/06/24	9	22.71	21.1	22.80	22.70	-12.1	21,403	-0.06%
2020/06/23	13	22.71	0	0.00	22.75	13	21,747	0.06%
2020/06/22	10	22.50	0	0.00	22.65	10	21,869	0.05%
2020/06/19	13	22.59	0	0.00	22.50	13	22,331	0.06%
2020/06/18	5	22.62	17.4	22.65	22.60	-12.4	22,537	-0.06%
2020/06/17	21	22.71	0	0.00	22.80	21	22,695	0.09%
2020/06/16	9.1	22.81	0	0.00	22.75	9.1	23,541	0.04%
2020/06/15	7	22.71	2	22.80	22.60	5	24,996	0.02%
2020/06/12	8	22.74	0	0.00	22.85	8	25,738	0.03%
2020/06/11	12	23.25	2	23.05	23.00	10	26,333	0.04%
2020/06/10	0	0.00	15	23.44	23.50	-15	26,541	-0.06%
2020/06/09	1	23.10	0	0.00	23.10	1	27,478	0.00%
2020/06/08	14	23.21	11.4	23.24	23.20	2.6	28,057	0.01%
2020/06/05	0	0.00	2	23.10	23.15	-2	28,075	-0.01%
2020/06/04	8	23.16	17.8	23.23	23.15	-9.8	28,505	-0.03%
2020/06/03	4	23.25	3	23.22	23.20	1	28,829	0.00%
2020/06/02	3	23.08	3.2	23.08	23.10	-0.2	28,794	0.00%
2020/06/01	1	23.00	56.6	22.97	22.95	-55.6	28,723	-0.19%
2020/05/29	0	0.00	1	22.85	22.85	-1	28,679	0.00%
2020/05/28	2	22.60	4	22.59	22.50	-2	28,147	-0.01%
2020/05/27	1	22.40	3	22.43	22.60	-2	28,477	-0.01%
2020/05/26	7	22.35	10	22.30	22.30	-3	28,564	-0.01%
2020/05/25	10	21.80	16	22.02	22.10	-6	28,663	-0.02%
2020/05/22	10	22.03	0	0.00	21.95	10	28,784	0.03%
2020/05/21	5	22.10	1	22.10	22.20	4	28,738	0.01%
2020/05/20	2	22.05	5	22.10	22.10	-3	28,722	-0.01%
2020/05/19	0	0.00	12	22.13	22.10	-12	28,825	-0.04%
2020/05/15	13	21.82	1	21.80	21.80	12	28,813	0.04%
2020/05/14	14	21.85	0	0.00	21.90	14	28,788	0.05%
2020/05/13	1	22.05	0	0.00	21.95	1	28,675	0.00%
2020/05/12	2	22.03	5	22.00	21.95	-3	28,629	-0.01%
2020/05/11	30	22.10	22	22.01	22.00	8	28,507	0.03%
2020/05/08	0	0.00	5	21.88	21.75	-5	28,415	-0.02%
2020/05/07	1	21.85	0	0.00	21.75	1	28,399	0.00%
2020/05/06	13	21.67	3	21.70	21.65	10	28,314	0.04%
2020/05/05	9	21.84	1	21.85	21.80	8	28,213	0.03%
2020/05/04	24	21.63	17	21.49	21.65	7	28,264	0.02%
2020/04/30	10	22.23	29.2	22.22	22.05	-19.2	28,054	-0.07%
2020/04/29	24	21.67	30	21.69	21.65	-6	27,876	-0.02%
2020/04/28	2	21.20	3	21.25	21.30	-1	27,816	0.00%
2020/04/27	3	20.95	26	20.88	21.00	-23	28,550	-0.08%
2020/04/24	3	20.48	4	20.54	20.60	-1	28,270	0.00%
2020/04/23	2	19.93	5	19.95	19.95	-3	27,791	-0.01%
2020/04/22	15	19.94	0	0.00	19.95	15	27,573	0.05%
2020/04/21	9	20.33	2	20.38	20.10	7	27,350	0.03%
2020/04/20	0	0.00	20	20.85	20.85	-20	27,149	-0.07%
2020/04/17	7	21.10	6	21.31	21.00	1	27,172	0.00%
2020/04/16	0	0.00	4	20.96	21.10	-4	26,963	-0.01%
2020/04/15	0	0.00	2	21.15	21.20	-2	26,808	-0.01%
2020/04/14	0	0.00	1	20.80	21.00	-1	26,794	0.00%
2020/04/13	0	0.00	1	20.50	20.35	-1	26,476	0.00%
2020/04/10	2	20.25	4	20.56	20.60	-2	26,350	-0.01%
2020/04/09	29	19.96	20	20.00	20.15	9	26,141	0.03%
2020/04/08	1	19.90	20	19.95	19.95	-19	26,046	-0.07%
2020/04/07	5	19.78	2	19.80	19.75	3	25,842	0.01%
2020/04/06	1	19.55	0	0.00	19.50	1	25,612	0.00%
2020/04/01	1	19.55	0	0.00	19.50	1	25,371	0.00%
2020/03/31	2	19.53	0	0.00	19.65	2	25,177	0.01%
2020/03/30	0	0.00	1	19.60	19.60	-1	24,766	0.00%
2020/03/27	3	19.92	37	19.84	19.85	-34	24,421	-0.14%
2020/03/26	6	19.33	0	0.00	19.45	6	23,970	0.03%
2020/03/25	13	19.59	32.2	19.37	19.50	-19.2	23,915	-0.08%
2020/03/24	40	18.80	27	18.80	18.60	13	23,630	0.06%
2020/03/23	10	18.05	1	17.30	17.95	9	23,369	0.04%
2020/03/20	15.3	18.24	37	18.57	18.65	-21.7	23,198	-0.09%
2020/03/19	147.3	17.90	141	17.73	17.25	6.3	22,229	0.03%	大買/大賣/
2020/03/18	72	19.18	4	19.04	19.05	68	20,736	0.33%
2020/03/17	43	19.45	5	19.40	19.45	38	19,882	0.19%
2020/03/16	42	20.25	0	0.00	20.10	42	18,962	0.22%
2020/03/13	32.6	20.25	13.1	20.33	21.15	19.4	18,356	0.11%
2020/03/12	55	21.91	4	21.76	21.80	51	17,142	0.30%
2020/03/11	22	22.61	1	22.65	22.65	21	16,380	0.13%
2020/03/10	1	22.30	4	22.41	22.60	-3	16,170	-0.02%
2020/03/09	30	22.73	1	22.80	22.70	29	15,642	0.19%
2020/03/06	7	23.31	0	0.00	23.25	7	15,037	0.05%
2020/03/05	0	0.00	0.1	23.60	23.55	-0.1	14,724	0.00%
2020/03/04	1	23.30	0	0.00	23.50	1	14,668	0.01%
2020/03/03	32.9	23.39	0	0.00	23.50	32.9	14,488	0.23%
2020/03/02	10	23.29	41.2	23.21	23.20	-31.2	14,264	-0.22%
2020/02/27	8	23.72	2	23.75	23.70	6	14,559	0.04%
2020/02/26	1	24.00	0.1	24.00	23.90	0.8	14,324	0.01%
2020/02/20	0	0.00	1	24.50	24.50	-1	13,714	-0.01%
2020/02/19	0	0.00	10	24.53	24.60	-10	13,555	-0.07%
2020/02/18	0	0.00	0.1	24.40	24.40	-0.1	13,428	0.00%
2020/02/17	0	0.00	1	24.20	24.20	-1	13,343	-0.01%
2020/02/14	0	0.00	3	24.05	24.10	-3	13,343	-0.02%
2020/02/12	1	24.00	0	0.00	24.00	1	13,399	0.01%
2020/02/11	1	24.05	0	0.00	24.10	1	13,312	0.01%
2020/02/10	1	23.90	0	0.00	24.05	1	13,321	0.01%
2020/02/07	0	0.00	1	24.10	24.10	-1	13,408	-0.01%
2020/02/06	0	0.00	2	24.05	24.15	-2	13,448	-0.01%
2020/02/05	0	0.00	4	23.89	23.80	-4	13,457	-0.03%
2020/02/04	10	23.54	0	0.00	23.55	10	13,309	0.08%
2020/02/03	3	23.20	2	23.45	23.45	1	13,336	0.01%
2020/01/31	6	23.65	0	0.00	23.60	6	13,143	0.05%
2020/01/30	18.9	23.66	130	23.74	23.50	-111.1	12,848	-0.86%	大賣/鉅額交易
2020/01/20	0	0.00	3	24.53	24.55	-3	11,839	-0.03%
2020/01/17	1	24.15	0	0.00	24.35	1	11,632	0.01%
2020/01/16	0	0.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/15	1	23.95	3	24.00	24.00	-2	11,652	-0.02%
2020/01/14	0	0.00	2	24.00	24.00	-2	11,648	-0.02%
2020/01/13	0	0.00	2	23.80	23.90	-2	11,468	-0.02%
2020/01/10	2	23.55	0	0.00	23.60	2	11,338	0.02%
2020/01/09	1	23.50	1	23.40	23.50	0	11,236	0.00%
2020/01/08	4	23.24	0	0.00	23.25	4	11,153	0.04%
2020/01/07	3	23.57	0	23.60	23.55	3	10,817	0.03%
2020/01/06	2	23.70	1	23.75	23.70	1	10,787	0.01%
2020/01/02	3.6	23.71	5	23.70	23.70	-1.4	10,775	-0.01%
2019/12/31	0	0.00	4	23.85	23.70	-4	10,678	-0.04%
2019/12/27	1	23.90	1	23.85	23.95	0	10,620	0.00%
2019/12/24	1	23.80	1	23.85	23.85	0	11,117	0.00%
2019/12/23	17	23.85	2	23.80	23.95	15	11,246	0.13%
2019/12/20	1	24.00	7	23.97	23.90	-6	11,508	-0.05%
2019/12/19	1	23.95	1	24.00	24.00	0	11,463	0.00%
2019/12/18	7	23.76	13	23.66	23.90	-6	11,314	-0.05%
2019/12/17	1	23.60	1	23.60	23.60	0	11,273	0.00%
2019/12/16	0	0.00	17	23.20	23.20	-17	11,028	-0.15%
2019/12/13	0	0.00	25	23.25	23.30	-25	11,039	-0.23%
2019/12/12	0	0.00	1	23.10	23.10	-1	10,927	-0.01%
2019/12/11	4	22.91	0	0.00	22.95	4	10,866	0.04%
2019/12/10	0	0.00	0.2	23.05	23.00	-0.2	10,902	0.00%
2019/12/09	0	0.00	0.8	23.00	23.00	-0.8	11,082	-0.01%
2019/12/06	0	0.00	1	22.90	22.95	-1	11,363	-0.01%
2019/12/04	1	22.95	7	22.90	23.00	-6	11,564	-0.05%
2019/12/03	0	0.00	3.2	23.00	23.00	-3.2	11,580	-0.03%
2019/12/02	0	0.00	0.1	22.95	22.90	-0.1	11,616	0.00%
2019/11/29	2	22.93	4	22.95	22.95	-2	11,612	-0.02%
2019/11/28	2	22.98	1.1	23.00	23.00	0.9	11,593	0.01%
2019/11/27	2.1	23.00	2.2	23.00	23.00	-0.1	11,783	0.00%
2019/11/26	1	22.70	5	22.97	23.00	-4	11,788	-0.03%
2019/11/25	2	22.85	135.5	22.80	22.80	-133.5	10,965	-1.22%	大賣/鉅額交易
2019/11/22	0	0.00	18	22.70	22.90	-18	11,170	-0.16%
2019/11/21	1	22.65	0	0.00	22.65	1	11,226	0.01%
2019/11/20	0	0.00	1	22.80	22.90	-1	11,233	-0.01%
2019/11/19	0	0.00	1	22.80	22.90	-1	11,302	-0.01%
2019/11/18	1	22.70	3.9	22.70	22.80	-2.9	11,331	-0.03%
2019/11/15	0	0.00	2	22.65	22.60	-2	11,356	-0.02%
2019/11/13	1	22.65	0	0.00	22.60	1	11,539	0.01%
2019/11/12	5	22.80	1	22.85	22.80	4	11,527	0.03%
2019/11/07	0	0.00	1	22.70	22.75	-1	12,405	-0.01%
2019/11/06	0	0.00	6	22.75	22.75	-6	12,798	-0.05%
2019/11/04	1	22.60	10.1	22.61	22.70	-9.1	13,020	-0.07%
2019/11/01	0.8	22.50	0	0.00	22.50	0.8	13,185	0.01%
2019/10/31	3	22.35	4.4	22.38	22.35	-1.4	13,385	-0.01%
2019/10/30	3	22.25	0.7	22.35	22.35	2.3	13,344	0.02%
2019/10/29	5	22.25	1	22.30	22.30	4	13,517	0.03%
2019/10/28	1	22.30	0	0.00	22.30	1	13,625	0.01%
2019/10/25	1	22.15	1	22.15	22.30	0	13,741	0.00%
2019/10/23	6	21.95	0	0.00	22.00	6	13,820	0.04%
2019/10/22	1	22.05	0	0.00	22.25	1	13,707	0.01%
2019/10/21	0	0.00	2	22.20	22.20	-2	13,680	-0.01%
2019/10/17	0.3	22.15	2	22.20	22.10	-1.7	13,774	-0.01%
2019/10/16	5	22.10	0	0.00	22.10	5	13,738	0.04%
2019/10/15	1.1	22.01	0	0.00	22.05	1.1	13,859	0.01%
2019/10/14	0	0.00	1	22.00	22.05	-1	13,958	-0.01%
2019/10/09	4	21.93	1	21.95	21.85	3	13,990	0.02%
2019/10/08	2	22.10	0	0.00	22.10	2	13,947	0.01%
2019/10/07	1	21.95	0	0.00	21.90	1	13,985	0.01%
2019/10/04	0	0.00	0	22.05	22.00	0	14,101	0.00%
2019/10/03	1	21.85	1	21.85	21.80	0	14,166	0.00%
2019/10/02	1	22.05	0	0.00	21.95	1	14,160	0.01%
2019/10/01	1	21.85	1	22.20	22.05	0	14,155	0.00%
2019/09/27	1	21.95	0	0.00	21.80	1	13,955	0.01%
2019/09/26	0	0.00	6.4	22.05	21.95	-6.4	13,866	-0.05%
2019/09/25	5	21.92	1	21.90	22.10	4	13,860	0.03%
2019/09/23	7	22.26	2.1	22.50	22.20	4.9	13,511	0.04%
2019/09/20	1	22.30	2	22.25	22.40	-1	13,608	-0.01%
2019/09/19	0	0.00	0	22.35	22.25	0	13,402	0.00%
2019/09/18	1	22.20	1	22.15	22.25	0	13,475	0.00%
2019/09/17	5	22.05	1	22.15	22.20	4	13,455	0.03%
2019/09/12	0	0.00	1.8	22.10	22.00	-1.8	13,649	-0.01%
2019/09/11	2	22.05	0	0.00	22.00	2	13,909	0.01%
2019/09/10	13	21.90	0	0.00	22.00	13	13,768	0.09%
2019/09/09	1	21.60	0	0.00	21.65	1	13,534	0.01%
2019/09/05	0.4	21.55	0	0.00	21.50	0.4	13,401	0.00%
2019/09/04	3	21.35	0	0.00	21.45	3	13,652	0.02%
2019/09/03	1	21.45	0	0.00	21.35	1	13,704	0.01%
2019/08/30	1	21.40	0	0.00	21.50	1	14,109	0.01%
2019/08/29	2	21.20	0	21.40	21.20	2	14,016	0.01%
2019/08/27	2	21.20	0.1	21.35	21.25	1.9	14,236	0.01%
2019/08/26	3	21.20	0	0.00	21.20	3	14,353	0.02%
2019/08/23	2	21.48	0	0.00	21.45	2	14,436	0.01%
2019/08/21	1	21.25	0	21.30	21.15	1	14,802	0.01%
2019/08/20	1	21.30	0	0.00	21.30	1	14,756	0.01%
2019/08/16	0	0.00	4	21.10	21.25	-4	14,775	-0.03%
2019/08/15	0	0.00	10	21.05	21.15	-10	14,743	-0.07%
2019/08/13	6	21.30	0	0.00	21.15	6	14,958	0.04%
2019/08/12	25	21.46	0	0.00	21.55	25	14,659	0.17%
2019/08/08	2	22.75	0	0.00	22.80	2	14,130	0.01%
2019/08/07	3	22.75	4	22.76	22.70	-1	13,781	-0.01%
2019/08/05	0	0.00	10	22.95	23.00	-10	13,534	-0.07%
2019/08/02	0	0.00	0.4	23.00	22.95	-0.4	13,376	0.00%
2019/08/01	1	23.10	0	0.00	23.10	1	13,283	0.01%
2019/07/31	0	0.00	5.1	23.15	23.40	-5.1	13,181	-0.04%
2019/07/30	0	0.00	3	23.20	23.25	-3	12,971	-0.02%
2019/07/29	2	23.15	8	23.10	23.10	-6	12,951	-0.05%
2019/07/19	1	23.05	1	23.10	23.10	0	13,669	0.00%
2019/07/17	0	0.00	1	23.10	23.10	-1	13,705	-0.01%
2019/07/16	0	0.00	2	23.00	23.00	-2	13,557	-0.01%
2019/07/15	9	22.90	1	23.00	22.90	8	13,661	0.06%
2019/07/12	1	22.90	0	0.00	22.85	1	13,699	0.01%
2019/07/11	0	0.00	51	22.90	22.90	-51	13,821	-0.37%
2019/07/08	0	0.00	1	22.75	22.75	-1	13,857	-0.01%
2019/07/05	0	0.00	2	22.85	22.85	-2	13,944	-0.01%
2019/07/03	3	22.70	0	0.00	22.75	3	14,147	0.02%
2019/07/01	1	22.75	0.1	22.75	22.75	1	14,227	0.01%
2019/06/28	0	0.00	2	22.80	22.80	-2	14,211	-0.01%
2019/06/26	1	22.75	0	0.00	22.70	1	14,310	0.01%
2019/06/25	0	0.00	1	22.70	22.70	-1	14,438	-0.01%
2019/06/24	4	22.50	0	0.00	22.70	4	14,435	0.03%
2019/06/20	1	22.55	5	22.60	22.70	-4	14,356	-0.03%
2019/06/19	0	0.00	2	22.68	22.70	-2	14,359	-0.01%
2019/06/17	0	0.00	5.9	22.39	22.20	-5.9	14,261	-0.04%
2019/06/12	3	21.80	0	0.00	21.95	3	14,568	0.02%
2019/06/11	2	22.55	1	22.45	22.25	1	14,295	0.01%
2019/06/10	2	22.70	1.6	22.75	22.75	0.4	14,171	0.00%
2019/06/06	2	22.65	1	22.60	22.70	1	14,044	0.01%
2019/06/05	1	22.70	0	0.00	22.50	1	13,920	0.01%
2019/06/04	6	22.38	15	22.48	22.60	-9	13,830	-0.07%
2019/06/03	0	0.00	5	22.30	22.35	-5	13,739	-0.04%
2019/05/31	0	0.00	4	22.35	22.60	-4	13,666	-0.03%
2019/05/30	0.1	22.40	0	0.00	22.45	0.1	13,369	0.00%
2019/05/28	3	22.10	0	0.00	22.20	3	13,567	0.02%
2019/05/24	0	0.00	10	22.08	22.10	-10	13,360	-0.07%
2019/05/23	0	0.00	1	21.95	21.90	-1	13,387	-0.01%
2019/05/21	0	0.00	13	22.12	22.20	-13	13,414	-0.10%
2019/05/20	1	21.70	19.1	21.90	21.85	-18.1	13,181	-0.14%
2019/05/17	0.4	21.60	3	21.58	21.55	-2.6	13,055	-0.02%
2019/05/16	0.7	21.60	0	0.00	21.50	0.7	13,093	0.01%
2019/05/14	3	21.38	1	21.40	21.40	2	13,298	0.02%
2019/05/13	2	21.60	1	21.55	21.50	1	13,300	0.01%
2019/05/10	0	0.00	3	21.82	21.60	-3	13,452	-0.02%
2019/05/09	0	0.00	7	21.77	21.70	-7	13,437	-0.05%
2019/05/08	0	0.00	2	21.90	21.90	-2	13,381	-0.01%
2019/05/07	2	21.95	3	21.93	21.95	-1	13,383	-0.01%
2019/05/06	6	21.76	1	21.80	21.80	5	13,447	0.04%
2019/05/03	1	22.10	30	22.01	22.00	-29	13,361	-0.22%
2019/05/02	10	22.08	5	22.03	22.00	5	13,187	0.04%
2019/04/30	0	0.00	1	22.00	22.05	-1	12,997	-0.01%
2019/04/29	1	21.60	0	0.00	21.90	1	12,813	0.01%
2019/04/22	0	0.00	6	21.50	21.35	-6	13,112	-0.05%
2019/04/19	1	21.50	15	21.37	21.55	-14	13,184	-0.11%
2019/04/18	1	21.30	0	0.00	21.35	1	13,089	0.01%
2019/04/16	1	21.35	2	21.25	21.30	-1	13,163	-0.01%
2019/04/11	0	0.00	5	21.26	21.30	-5	13,060	-0.04%
2019/04/09	0	0.00	13	21.25	21.25	-13	13,024	-0.10%
2019/04/03	1	21.15	152.5	21.05	21.20	-151.5	12,791	-1.18%	大賣/鉅額交易
2019/03/29	0	0.00	6	21.00	21.10	-6	12,527	-0.05%
2019/03/28	0	0.00	11	21.00	21.05	-11	12,396	-0.09%
2019/03/25	6	20.93	2	20.95	20.90	4	12,408	0.03%
2019/03/22	0	0.00	2	21.10	21.10	-2	12,398	-0.02%
2019/03/21	1	21.00	0	0.00	21.10	1	12,367	0.01%
2019/03/20	6	20.96	5.3	21.01	21.10	0.7	12,349	0.01%
2019/03/18	0	0.00	3	21.00	21.00	-3	12,225	-0.02%
2019/03/15	1	20.85	0	0.00	20.85	1	12,204	0.01%
2019/03/14	0	0.00	80.1	21.00	20.95	-80.1	12,020	-0.67%
2019/03/13	0	0.00	1	20.95	21.00	-1	12,131	-0.01%
2019/03/12	0	0.00	20	21.00	21.00	-20	12,198	-0.16%
2019/03/08	2	20.85	0	0.00	20.85	2	12,463	0.02%
2019/03/07	1	20.90	0	0.00	20.95	1	13,755	0.01%
2019/03/05	7	20.81	0	0.00	20.80	7	13,811	0.05%
2019/03/04	80	20.70	0.7	20.95	20.95	79.3	13,833	0.57%
2019/02/27	10	20.70	0	0.00	20.80	10	13,662	0.07%
2019/02/26	20	20.73	30	20.75	20.80	-10	13,556	-0.07%
2019/02/25	0	0.00	4	20.79	20.80	-4	13,491	-0.03%
2019/02/21	3	20.60	1	20.60	20.70	2	13,426	0.01%
2019/02/20	7	20.59	5	20.60	20.60	2	13,380	0.01%
2019/02/12	0	0.00	10	20.55	20.60	-10	12,983	-0.08%
2019/02/11	2	20.40	10.3	20.42	20.40	-8.3	13,010	-0.06%
2019/01/30	2	20.35	15	20.40	20.40	-13	12,914	-0.10%
2019/01/29	13	20.25	0	0.00	20.35	13	12,803	0.10%
2019/01/28	0	0.00	2	20.25	20.30	-2	12,742	-0.02%
2019/01/24	0	0.00	3	20.15	20.20	-3	12,642	-0.02%
2019/01/23	0	0.00	0.4	20.20	20.10	-0.4	12,812	0.00%
2019/01/21	6	20.20	1	20.20	20.15	5	12,872	0.04%
2019/01/18	0	0.00	6	20.15	20.20	-6	12,918	-0.05%
2019/01/16	10	20.00	0	0.00	20.00	10	13,252	0.08%
2019/01/14	0	0.00	3	20.20	20.20	-3	13,072	-0.02%
2019/01/10	1	20.15	5	20.20	20.20	-4	13,134	-0.03%
2019/01/09	0	0.00	12	20.20	20.20	-12	13,208	-0.09%
2019/01/07	0	0.00	5.9	19.96	20.00	-5.9	13,344	-0.04%
2019/01/04	3	19.82	0	0.00	19.85	3	13,757	0.02%
2019/01/02	2	19.70	0	0.00	19.80	2	14,784	0.01%
2018/12/28	0	0.00	5	19.97	20.00	-5	14,930	-0.03%
2018/12/26	0	0.00	2	19.75	19.70	-2	15,158	-0.01%
2018/12/25	2	19.55	0	0.00	19.65	2	15,243	0.01%
2018/12/24	1	19.65	0	0.00	19.80	1	15,418	0.01%
2018/12/20	0	0.00	5	19.90	19.90	-5	15,670	-0.03%
2018/12/19	2	19.68	3	19.80	19.90	-1	15,710	-0.01%
2018/12/18	1	19.75	0	0.00	19.80	1	15,626	0.01%
2018/12/17	1	19.80	0	0.00	19.85	1	15,797	0.01%
2018/12/14	2	19.80	0	0.00	19.95	2	15,718	0.01%
2018/12/13	9	19.88	5.9	19.96	19.90	3.1	15,678	0.02%
2018/12/11	2	19.78	0	0.00	19.75	2	15,534	0.01%
2018/12/10	3	19.78	0	0.00	19.75	3	15,478	0.02%
2018/12/07	1	19.90	0	0.00	19.85	1	15,470	0.01%
2018/12/06	6	19.91	0	0.00	19.90	6	15,479	0.04%
2018/12/05	1	19.95	0	0.00	19.95	1	15,370	0.01%
2018/12/04	10	20.00	0	0.00	20.00	10	15,341	0.07%
2018/12/03	14	20.09	0	0.00	20.05	14	15,249	0.09%
2018/11/29	3	20.23	0	0.00	20.20	3	13,787	0.02%
2018/11/28	0.6	20.35	0	0.00	20.25	0.6	13,781	0.00%
2018/11/27	4	20.15	1	20.15	20.35	3	13,689	0.02%
2018/11/23	2	20.30	2	20.30	20.30	0	13,674	0.00%
2018/11/21	2	20.30	0	20.35	20.35	2	13,660	0.01%
2018/11/20	0	0.00	1	20.45	20.40	-1	13,651	-0.01%
2018/11/16	0	0.00	3	20.40	20.40	-3	13,653	-0.02%
2018/11/15	0	0.00	2	20.28	20.30	-2	13,690	-0.01%
2018/11/13	3	20.03	0	0.00	20.00	3	13,770	0.02%
2018/11/09	0	0.00	7	20.20	20.25	-7	13,745	-0.05%
2018/11/07	0	0.00	5	19.95	20.00	-5	13,680	-0.04%
2018/11/06	2	19.75	2	19.83	19.85	0	13,744	0.00%
2018/11/05	1	19.65	3	19.55	19.75	-2	14,503	-0.01%
2018/11/02	0	0.00	1	19.60	19.65	-1	15,174	-0.01%
2018/11/01	6	19.43	0	0.00	19.40	6	15,487	0.04%
2018/10/31	1.6	19.57	0	0.00	19.55	1.6	15,679	0.01%
2018/10/30	1	19.30	2	19.35	19.40	-1	15,741	-0.01%
2018/10/29	1	19.35	2	19.45	19.40	-1	15,706	-0.01%
2018/10/26	2	19.45	4	19.44	19.50	-2	15,824	-0.01%
2018/10/25	14	19.28	15	19.30	19.40	-1	15,814	-0.01%
2018/10/24	2	19.50	27	19.35	19.50	-25	15,712	-0.16%
2018/10/23	2	19.70	0	0.00	19.60	2	15,663	0.01%
2018/10/22	6	19.82	0	0.00	19.90	6	15,776	0.04%
2018/10/19	4	19.75	2	19.78	19.85	2	15,905	0.01%
2018/10/18	1	19.75	0	0.00	19.80	1	15,881	0.01%
2018/10/17	2	19.80	0	0.00	19.75	2	15,910	0.01%
2018/10/16	0.1	19.95	0	0.00	19.80	0.1	15,759	0.00%
2018/10/15	16.1	19.87	0	0.00	19.80	16.1	15,581	0.10%
2018/10/12	9	19.86	0	0.00	20.10	9	15,337	0.06%
2018/10/11	15	20.04	3	20.15	19.95	12	14,895	0.08%
2018/10/09	2	20.63	0	0.00	20.60	2	13,961	0.01%
2018/10/08	0	0.00	1	20.55	20.50	-1	13,803	-0.01%
2018/10/05	3.4	20.44	3	20.43	20.40	0.4	13,606	0.00%
2018/10/04	1	20.45	1	20.50	20.50	0	13,384	0.00%
2018/10/03	6	20.59	1	20.65	20.55	5	13,224	0.04%
2018/10/02	1	20.65	0	0.00	20.60	1	13,181	0.01%
2018/09/28	1	20.85	0	0.00	20.80	1	13,046	0.01%
2018/09/27	0	0.00	1	20.95	20.95	-1	12,889	-0.01%
2018/09/26	0.6	20.90	0	0.00	20.80	0.6	12,705	0.00%
2018/09/25	10	20.70	1.8	20.77	20.80	8.2	12,703	0.06%
2018/09/21	0	0.00	15.3	20.67	20.70	-15.3	12,669	-0.12%
2018/09/19	3	20.50	0	0.00	20.55	3	12,606	0.02%
2018/09/18	10	20.46	8	20.46	20.40	2	12,690	0.02%
2018/09/13	0	0.00	20	20.45	20.55	-20	13,007	-0.15%
2018/09/10	2	20.35	0	0.00	20.35	2	13,387	0.01%
2018/09/06	0	0.00	0.2	20.55	20.50	-0.2	13,713	0.00%
2018/09/05	0	0.00	1	20.45	20.35	-1	13,747	-0.01%
2018/09/03	5	20.45	0	0.00	20.50	5	13,686	0.04%
2018/08/31	0	0.00	1	20.40	20.55	-1	13,770	-0.01%
2018/08/30	0	0.00	1	20.50	20.40	-1	13,775	-0.01%
2018/08/29	6	20.45	0.9	20.50	20.50	5.1	13,910	0.04%
2018/08/28	1	20.40	2.5	20.41	20.45	-1.5	13,931	-0.01%
2018/08/27	5	20.40	0	0.00	20.35	5	13,980	0.04%
2018/08/24	0	0.00	3	20.40	20.50	-3	14,136	-0.02%
2018/08/23	0	0.00	0.2	20.60	20.55	-0.2	15,122	0.00%
2018/08/22	1	20.40	0	0.00	20.50	1	15,393	0.01%
2018/08/21	1	20.40	0	0.00	20.45	1	15,264	0.01%
2018/08/20	1	20.25	0	0.00	20.35	1	15,243	0.01%
2018/08/17	1	20.25	0	0.00	20.25	1	15,218	0.01%
2018/08/16	3	20.10	7	20.15	20.15	-4	15,237	-0.03%
2018/08/15	6.5	20.26	0	0.00	20.20	6.5	15,188	0.04%
2018/08/14	2	20.30	0	0.00	20.35	2	15,051	0.01%
2018/08/13	4	20.40	30	20.35	20.40	-26	15,029	-0.17%
2018/08/10	12	20.45	2.4	20.48	20.50	9.6	14,979	0.06%
2018/08/09	5	21.35	0	0.00	21.35	5	14,262	0.04%
2018/08/08	4	21.28	3	21.25	21.30	1	13,596	0.01%
2018/08/07	3	21.25	6.2	21.21	21.25	-3.2	13,425	-0.02%
2018/08/06	0	0.00	11	21.10	21.20	-11	13,258	-0.08%
2018/08/03	2	20.95	28	21.00	21.05	-26	13,145	-0.20%
2018/08/01	0	0.00	1	21.05	21.05	-1	12,969	-0.01%
2018/07/31	4	21.00	2	21.00	21.05	2	12,901	0.02%
2018/07/27	5	21.00	0.5	21.00	21.00	4.5	12,644	0.04%
2018/07/26	0	0.00	5.1	20.85	20.90	-5.1	12,461	-0.04%
2018/07/24	5	20.70	2	20.80	20.85	3	12,438	0.02%
2018/07/19	1	20.70	0	0.00	20.60	1	12,655	0.01%
2018/07/17	0	0.00	1	20.70	20.60	-1	12,746	-0.01%
2018/07/16	0	0.00	64	20.65	20.60	-64	12,769	-0.50%
2018/07/11	2	20.48	0	0.00	20.40	2	12,950	0.02%
2018/07/06	0	0.00	1.2	20.26	20.25	-1.2	13,005	-0.01%
2018/07/05	1	20.20	0	0.00	20.20	1	12,962	0.01%
2018/07/02	2	20.30	0	0.00	20.30	2	13,109	0.02%
2018/06/29	0	0.00	1	20.40	20.60	-1	13,082	-0.01%
2018/06/28	3	20.30	0	0.00	20.35	3	12,928	0.02%
2018/06/27	2	20.35	0	20.40	20.35	2	12,830	0.02%
2018/06/22	1	20.40	6	20.59	20.65	-5	12,807	-0.04%
2018/06/21	0	0.00	0.2	20.60	20.50	-0.2	12,710	0.00%
2018/06/20	1	20.40	1	20.40	20.50	0	12,782	0.00%
2018/06/19	13	20.50	3.3	20.41	20.40	9.7	12,743	0.08%
2018/06/15	0	0.00	1	20.75	20.70	-1	12,463	-0.01%
2018/06/14	5	20.80	0	0.00	20.70	5	12,164	0.04%
2018/06/13	0	0.00	4	20.90	20.90	-4	12,149	-0.03%
2018/06/12	0	0.00	1	21.05	20.90	-1	12,537	-0.01%
2018/06/11	0	0.00	3	21.05	21.10	-3	12,523	-0.02%
2018/06/07	0	0.00	17	21.03	21.10	-17	12,728	-0.13%
2018/06/06	10	20.95	2	21.00	21.00	8	12,734	0.06%
2018/06/04	0	0.00	15	20.75	20.85	-15	12,524	-0.12%
2018/06/01	2	20.45	0.5	20.75	20.75	1.5	12,550	0.01%
2018/05/31	4	20.48	30	20.55	20.35	-26	12,429	-0.21%
2018/05/30	24	20.64	0	0.00	20.55	24	11,583	0.21%
2018/05/29	10	20.90	1	20.95	20.95	9	11,488	0.08%
2018/05/28	0	0.00	2	20.85	20.95	-2	11,623	-0.02%
2018/05/25	0	0.00	1	20.85	20.85	-1	11,844	-0.01%
2018/05/21	1	20.80	4	20.80	20.80	-3	12,281	-0.02%
2018/05/18	30	20.77	1	20.80	20.80	29	12,497	0.23%
2018/05/17	1.1	20.60	2.5	20.65	20.65	-1.4	12,745	-0.01%
2018/05/16	0	0.00	0	20.65	20.65	0	12,786	0.00%
2018/05/15	2	20.70	0	0.00	20.55	2	13,080	0.02%
2018/05/11	0	0.00	9	20.46	20.60	-9	13,895	-0.06%
2018/05/09	3	20.30	0.8	20.35	20.30	2.2	13,841	0.02%
2018/05/08	0	0.00	35.7	20.31	20.35	-35.7	13,913	-0.26%
2018/05/07	9	20.30	0	0.00	20.30	9	13,992	0.06%
2018/05/04	6	20.35	0	0.00	20.30	6	13,988	0.04%
2018/05/03	1	20.40	8.6	20.45	20.40	-7.6	13,969	-0.05%
2018/05/02	0	0.00	8	20.40	20.45	-8	14,052	-0.06%
2018/04/30	2	20.40	0	0.00	20.40	2	14,058	0.01%
2018/04/27	8	20.33	19	20.40	20.45	-11	14,028	-0.08%
2018/04/25	12	20.40	5	20.42	20.50	7	13,979	0.05%
2018/04/24	0	0.00	4	20.46	20.50	-4	14,070	-0.03%
2018/04/23	2	20.50	13.5	20.42	20.50	-11.5	14,225	-0.08%
2018/04/20	0	0.00	2	20.30	20.40	-2	14,265	-0.01%
2018/04/19	0	0.00	0.3	20.40	20.40	-0.3	14,392	0.00%
2018/04/18	18	20.27	6.7	20.23	20.25	11.3	14,412	0.08%
2018/04/17	0	0.00	7	20.27	20.25	-7	14,531	-0.05%
2018/04/16	1	20.30	2	20.25	20.25	-1	14,616	-0.01%
2018/04/13	2	20.30	3	20.30	20.30	-1	14,736	-0.01%
2018/04/11	5	20.30	13	20.35	20.30	-8	15,149	-0.05%
2018/04/10	2	20.30	26	20.25	20.30	-24	15,179	-0.16%
2018/04/03	2	20.25	0	0.00	20.20	2	15,129	0.01%
2018/04/02	3	20.30	2	20.30	20.25	1	15,180	0.01%
2018/03/30	3	20.25	22.3	20.21	20.25	-19.3	15,169	-0.13%
2018/03/28	32	20.15	60	20.20	20.20	-28	14,917	-0.19%
2018/03/27	6.8	20.16	1	20.15	20.20	5.8	14,848	0.04%
2018/03/26	5	20.00	1	20.00	20.05	4	14,743	0.03%
2018/03/23	12	20.09	0	0.00	20.05	12	14,680	0.08%
2018/03/20	0	0.00	0.4	20.20	20.10	-0.4	14,697	0.00%
2018/03/19	0	0.00	1.7	20.17	20.20	-1.7	14,759	-0.01%
2018/03/16	0	0.00	1	20.20	20.15	-1	14,755	-0.01%
2018/03/15	1	20.10	0	0.00	20.05	1	14,458	0.01%
2018/03/14	0	0.00	63	20.15	20.15	-63	14,458	-0.44%
2018/03/13	1	20.10	20	20.13	20.15	-19	14,528	-0.13%
2018/03/12	8.3	20.04	1	20.00	20.05	7.3	14,424	0.05%
2018/03/07	3	19.95	2	19.95	19.85	1	14,827	0.01%
2018/03/06	0	0.00	0.5	20.00	19.95	-0.5	14,871	0.00%
2018/03/05	3	19.80	0	0.00	19.80	3	15,202	0.02%
2018/03/02	6	19.75	0	0.00	19.80	6	15,164	0.04%
2018/02/27	0	0.00	1	20.15	20.00	-1	15,014	-0.01%
2018/02/26	1	20.00	2	20.05	20.10	-1	14,821	-0.01%
2018/02/23	1	19.95	27	19.98	19.90	-26	14,730	-0.18%
2018/02/22	0	0.00	1	19.80	19.85	-1	14,828	-0.01%
2018/02/12	12	19.47	0	0.00	19.45	12	14,828	0.08%
2018/02/09	10	19.48	0	0.00	19.45	10	14,731	0.07%
2018/02/08	2	19.65	0	0.00	19.70	2	14,738	0.01%
2018/02/07	3	19.73	22	19.79	19.65	-19	14,846	-0.13%
2018/02/06	37	19.67	51.2	19.55	19.50	-14.2	14,673	-0.10%
2018/02/05	24	19.94	25	20.04	20.10	-1	13,880	-0.01%
2018/02/02	1	20.05	0	0.00	20.15	1	13,758	0.01%
2018/02/01	0	0.00	30.1	20.15	20.15	-30.1	13,744	-0.22%
2018/01/31	0	0.00	7	20.02	20.15	-7	13,795	-0.05%
2018/01/29	0	0.00	6	20.19	20.20	-6	13,903	-0.04%
2018/01/26	2	20.05	16	20.10	20.05	-14	14,056	-0.10%
2018/01/25	30	20.05	0	0.00	20.10	30	14,021	0.21%
2018/01/22	1	20.00	39.8	20.00	20.00	-38.8	14,205	-0.27%
2018/01/18	5	20.00	0	0.00	20.05	5	15,315	0.03%
2018/01/17	0	0.00	3	19.98	20.05	-3	15,281	-0.02%
2018/01/16	0	0.00	30	19.97	20.00	-30	15,215	-0.20%
2018/01/15	0	0.00	46.9	19.90	20.00	-46.9	15,109	-0.31%
2018/01/12	3	19.82	0	0.00	19.85	3	15,158	0.02%
2018/01/10	6	19.81	0.7	19.85	19.85	5.3	15,259	0.03%
2018/01/09	3	19.83	0.2	19.85	19.85	2.8	15,173	0.02%
2018/01/08	52	19.80	31.1	19.85	19.85	20.9	15,307	0.14%
2018/01/04	2	19.55	0	0.00	19.60	2	15,330	0.01%
2018/01/03	3	19.57	6	19.50	19.55	-3	15,580	-0.02%