第一金 (2892)-凱基-高雄券商分點個股進出

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
27.50
漲跌
▲0.55
漲幅
+2.04%
成交量
24,742張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	27.25	45.1	27.31	27.50	-44.1	13,486	-0.33%
2024/04/26	12	26.92	1	27.05	26.95	11	13,225	0.08%
2024/04/25	7.1	26.94	1.1	26.95	26.90	6	13,260	0.05%
2024/04/24	3	27.10	7	27.25	27.20	-4	13,199	-0.03%
2024/04/23	10	26.95	136	27.19	27.15	-126	13,552	-0.93%	大賣/鉅額交易
2024/04/22	0	0.00	16	27.09	27.10	-16	13,709	-0.12%
2024/04/19	6.9	26.69	0	0.00	26.65	6.9	13,683	0.05%
2024/04/18	4	26.91	4	27.00	26.90	0	13,366	0.00%
2024/04/17	4	26.83	1	26.85	26.90	3	13,304	0.02%
2024/04/16	192.2	26.97	1	27.15	26.75	191.2	13,255	1.44%	大買/鉅額交易
2024/04/15	10	27.18	5	27.35	27.20	5	12,912	0.04%
2024/04/12	56.1	27.22	40	27.35	27.35	16.1	12,922	0.12%
2024/04/11	30.1	27.39	1	27.50	27.45	29.1	12,870	0.23%
2024/04/10	5	27.47	6	27.63	27.50	-1	12,862	-0.01%
2024/04/09	0	27.45	45	27.59	27.55	-45	12,897	-0.35%
2024/04/08	5.7	27.50	43	27.45	27.45	-37.3	12,933	-0.29%
2024/04/03	145	27.37	1	27.40	27.15	144	12,931	1.11%	大買/鉅額交易
2024/04/02	8.1	27.65	0.3	27.70	27.75	7.8	12,738	0.06%
2024/04/01	0	27.80	0	0.00	27.75	0	12,763	0.00%
2024/03/29	1	27.60	6.2	27.75	27.70	-5.2	12,727	-0.04%
2024/03/28	6.1	27.55	0	0.00	27.60	6.1	12,575	0.05%
2024/03/27	0.1	27.75	5	27.75	27.70	-5	12,472	-0.04%
2024/03/26	0.1	27.70	3	27.75	27.80	-3	12,502	-0.02%
2024/03/25	0	0.00	3	27.65	27.70	-3	12,610	-0.02%
2024/03/22	0.1	27.53	2	27.58	27.60	-1.9	12,632	-0.02%
2024/03/21	2	27.60	91	27.44	27.55	-89	12,499	-0.71%
2024/03/20	134.1	27.20	66	27.35	27.20	68.1	12,578	0.54%	大買/
2024/03/19	3.1	27.30	7.1	27.42	27.35	-4	12,480	-0.03%
2024/03/18	2.1	27.43	5	27.52	27.45	-2.9	12,439	-0.02%
2024/03/15	13	27.43	0	0.00	27.60	13	12,363	0.11%
2024/03/14	7	27.51	11	27.42	27.65	-4	11,837	-0.03%
2024/03/13	33	27.05	125	27.22	27.25	-92	11,503	-0.80%	大賣/
2024/03/12	51	27.00	5	27.20	27.05	46	11,330	0.41%
2024/03/11	8.2	27.08	7.1	27.17	27.05	1.1	11,319	0.01%
2024/03/08	80	26.95	169.4	27.14	27.10	-89.3	11,310	-0.79%	大賣/
2024/03/07	81.1	26.90	80	27.05	27.00	1.1	11,333	0.01%
2024/03/06	4.1	27.05	107.2	27.10	27.10	-103.2	11,411	-0.90%	大賣/鉅額交易
2024/03/05	58	26.91	0	0.00	26.90	58	11,789	0.49%
2024/03/04	175.2	26.90	58	27.02	26.95	117.2	11,792	0.99%	大買/鉅額交易
2024/03/01	97	27.02	0	0.00	27.05	97	11,812	0.82%
2024/02/29	7	26.90	217.5	27.19	27.10	-210.5	11,947	-1.76%	大賣/鉅額交易
2024/02/27	42.1	26.91	6	27.03	26.90	36.1	11,741	0.31%
2024/02/26	178.1	26.94	1	26.95	26.90	177.1	11,702	1.51%	大買/鉅額交易
2024/02/23	0.1	27.20	6	27.20	27.15	-6	11,600	-0.05%
2024/02/22	7	27.16	3.9	27.25	27.25	3.1	11,877	0.03%
2024/02/21	17	27.18	6	27.25	27.20	11	11,862	0.09%
2024/02/20	7	27.17	64	27.42	27.40	-57	11,915	-0.48%
2024/02/19	41	27.17	57	27.11	27.20	-16	12,068	-0.13%
2024/02/16	50.5	26.90	97	26.95	26.85	-46.5	12,124	-0.38%
2024/02/15	36	26.76	86.5	27.02	26.75	-50.5	12,089	-0.42%
2024/02/05	3.2	26.71	2	26.90	26.80	1.2	11,901	0.01%
2024/02/02	2	27.00	1.8	27.03	27.00	0.2	11,830	0.00%
2024/02/01	2	26.65	136.1	26.82	26.90	-134.1	11,822	-1.13%	大賣/鉅額交易
2024/01/31	0	0.00	2	26.60	26.60	-2	11,711	-0.02%
2024/01/30	218	26.56	80	26.65	26.50	138	11,655	1.18%	大買/鉅額交易
2024/01/29	5	26.80	6	26.88	26.80	-1	11,718	-0.01%
2024/01/26	3	26.75	7	26.84	26.85	-4	11,764	-0.03%
2024/01/25	0.2	26.70	1	26.70	26.65	-0.8	11,726	-0.01%
2024/01/24	1	26.55	0	0.00	26.60	1	11,714	0.01%
2024/01/23	0	26.60	0.2	26.55	26.50	-0.2	11,731	0.00%
2024/01/22	5	26.45	2	26.40	26.40	3	11,756	0.03%
2024/01/19	2	26.40	4	26.45	26.45	-2	11,730	-0.02%
2024/01/18	4	26.20	0.9	26.35	26.20	3.1	11,764	0.03%
2024/01/17	39.2	26.25	48	26.35	26.10	-8.8	11,754	-0.07%
2024/01/16	11.2	26.58	2	26.60	26.50	9.2	11,459	0.08%
2024/01/15	82.1	26.80	2	26.90	26.80	80.1	11,258	0.71%
2024/01/12	13.1	26.87	5	27.00	26.90	8.1	11,395	0.07%
2024/01/11	40	27.05	45	27.19	27.05	-5	11,438	-0.04%
2024/01/10	26.1	26.98	1	27.00	26.90	25	11,439	0.22%
2024/01/09	51	27.02	0	0.00	27.05	51	11,468	0.44%
2024/01/08	3	27.15	11	27.30	27.25	-8	11,481	-0.07%
2024/01/05	7	27.01	5.1	27.20	27.00	1.9	11,476	0.02%
2024/01/04	0	0.00	2	27.15	27.00	-2	11,549	-0.02%
2024/01/03	77.2	26.97	60	27.10	27.00	17.2	11,752	0.15%
2024/01/02	0	0.00	2	27.40	27.25	-2	11,700	-0.02%
2023/12/29	6	27.30	2	27.45	27.40	4	11,710	0.03%
2023/12/28	0	0.00	171	27.40	27.45	-171	11,986	-1.43%	大賣/鉅額交易
2023/12/27	1.5	27.02	3	27.15	27.20	-1.5	11,954	-0.01%
2023/12/26	4	26.95	5	26.92	27.00	-1	11,949	-0.01%
2023/12/25	0.1	26.80	0	0.00	26.85	0.1	11,980	0.00%
2023/12/22	0	0.00	2	26.85	26.75	-2	12,098	-0.02%
2023/12/21	6.1	26.68	7	26.79	26.80	-1	12,206	-0.01%
2023/12/20	150	27.04	4.1	27.05	26.90	146	12,190	1.20%	大買/鉅額交易
2023/12/19	131	27.25	40	27.35	27.20	91	12,031	0.76%	大買/
2023/12/18	4	27.41	0	0.00	27.50	4	12,109	0.03%
2023/12/15	6	27.42	0.1	27.50	27.35	5.9	12,182	0.05%
2023/12/14	0	0.00	38	27.59	27.60	-38	11,961	-0.32%
2023/12/13	20	27.29	0	0.00	27.40	20	11,858	0.17%
2023/12/12	5	27.42	0	0.00	27.50	5	12,137	0.04%
2023/12/11	3	27.40	0	0.00	27.55	3	12,210	0.02%
2023/12/08	0	27.55	0	0.00	27.60	0	12,224	0.00%
2023/12/07	2	27.40	0	0.00	27.45	2	12,328	0.02%
2023/12/06	0	0.00	6	27.56	27.60	-6	12,344	-0.05%
2023/12/05	10	27.25	0	0.00	27.35	10	12,239	0.08%
2023/12/04	0.1	27.45	13	27.31	27.35	-12.9	12,220	-0.11%
2023/12/01	8.1	27.46	0	0.00	27.35	8.1	12,174	0.07%
2023/11/30	0	0.00	3	27.72	27.70	-3	12,014	-0.02%
2023/11/29	8.2	27.58	3	27.83	27.50	5.2	11,585	0.04%
2023/11/28	3	27.60	8.1	27.78	27.60	-5.1	11,458	-0.04%
2023/11/27	5	27.63	3	27.88	27.45	2	11,698	0.02%
2023/11/24	0	0.00	5	27.78	27.65	-5	11,623	-0.04%
2023/11/22	3	27.65	6	27.79	27.70	-3	11,480	-0.03%
2023/11/21	0	0.00	16	27.70	27.85	-16	11,594	-0.14%
2023/11/20	6.5	27.35	24	27.31	27.45	-17.5	11,446	-0.15%
2023/11/17	0	0.00	6	27.58	27.55	-6	11,503	-0.05%
2023/11/16	0	0.00	7.6	27.35	27.50	-7.6	11,395	-0.07%
2023/11/15	0	0.00	25	27.09	27.15	-25	11,271	-0.22%
2023/11/14	0	26.95	1	26.95	26.95	-1	11,277	-0.01%
2023/11/13	4	26.79	9.4	26.90	26.90	-5.4	11,486	-0.05%
2023/11/10	0.7	26.85	1	26.85	26.85	-0.3	11,695	0.00%
2023/11/09	2	26.75	2.1	26.90	26.80	-0.1	11,906	0.00%
2023/11/08	0	0.00	1.5	26.85	26.85	-1.5	12,160	-0.01%
2023/11/07	0	0.00	2	26.83	26.85	-2	12,848	-0.02%
2023/11/06	4	26.80	15	26.89	26.90	-11	13,334	-0.08%
2023/11/03	0	26.45	13	26.51	26.70	-13	13,520	-0.10%
2023/11/02	0	0.00	3	26.45	26.35	-3	13,641	-0.02%
2023/11/01	1	26.15	9.1	26.19	26.15	-8.1	13,861	-0.06%
2023/10/31	0.6	26.00	0	0.00	25.90	0.6	14,169	0.00%
2023/10/27	6.1	26.00	3	26.15	26.00	3.1	14,522	0.02%
2023/10/26	7.9	25.89	15	25.85	25.85	-7.1	14,678	-0.05%
2023/10/25	7.1	25.98	0	0.00	25.95	7.1	14,611	0.05%
2023/10/24	7.1	26.01	0	0.00	26.00	7.1	14,735	0.05%
2023/10/23	15.1	26.06	6	26.10	26.00	9.1	14,869	0.06%
2023/10/20	27	26.05	22	26.18	26.20	5	14,880	0.03%
2023/10/19	13.1	26.49	0	0.00	26.40	13.1	14,692	0.09%
2023/10/18	6	26.62	5	26.73	26.70	1	14,710	0.01%
2023/10/17	14.8	26.58	6	26.68	26.65	8.8	14,709	0.06%
2023/10/16	2.1	26.61	3	26.77	26.75	-0.9	14,736	-0.01%
2023/10/13	5	26.69	3	26.80	26.70	2	14,838	0.01%
2023/10/12	1	26.76	9	26.86	27.00	-8	14,904	-0.05%
2023/10/11	2	26.55	7.1	26.79	26.85	-5.1	14,925	-0.03%
2023/10/06	0	0.00	5.5	26.50	26.55	-5.5	14,759	-0.04%
2023/10/05	117	26.25	18.1	26.31	26.20	98.9	14,787	0.67%	大買/
2023/10/04	14.2	26.14	0	0.00	26.00	14.2	14,770	0.10%
2023/10/03	13	26.40	5.1	26.50	26.40	7.9	14,554	0.05%
2023/10/02	7.4	26.51	2	26.65	26.55	5.4	14,675	0.04%
2023/09/28	12	26.47	5	26.65	26.55	7	14,899	0.05%
2023/09/27	11.1	26.45	45.8	26.52	26.50	-34.7	14,900	-0.23%
2023/09/26	10.6	26.64	2.3	26.64	26.55	8.2	14,850	0.06%
2023/09/25	57.7	26.89	7	26.86	26.90	50.7	14,744	0.34%
2023/09/22	7.1	26.49	4.3	26.75	26.65	2.8	14,802	0.02%
2023/09/21	12.4	26.69	3	26.80	26.55	9.4	14,822	0.06%
2023/09/20	7.1	26.89	3	27.10	27.00	4.1	14,912	0.03%
2023/09/19	3.1	26.97	2	27.10	27.10	1.1	14,854	0.01%
2023/09/18	12	26.95	3.5	27.07	27.00	8.5	14,960	0.06%
2023/09/15	22.9	26.88	2	27.10	26.90	20.9	15,054	0.14%
2023/09/14	5	26.88	5	26.95	27.10	0	14,807	0.00%
2023/09/13	5	26.62	1	26.85	26.75	4	14,706	0.03%
2023/09/12	4.3	26.65	3	26.75	26.75	1.3	14,916	0.01%
2023/09/11	14	26.49	3	26.70	26.60	11	14,954	0.07%
2023/09/08	8.1	26.50	4	26.57	26.55	4.1	14,958	0.03%
2023/09/07	0.3	26.48	1	26.55	26.45	-0.7	15,063	0.00%
2023/09/06	14.8	26.44	6	26.55	26.40	8.8	15,125	0.06%
2023/09/05	9	26.57	2	26.70	26.60	7	15,065	0.05%
2023/09/04	1.2	26.65	1	26.70	26.60	0.2	15,105	0.00%
2023/09/01	5.1	26.54	0	0.00	26.45	5.1	15,193	0.03%
2023/08/31	13.1	26.42	16.2	26.62	26.30	-3.2	15,220	-0.02%
2023/08/30	4.1	26.69	1	26.60	26.70	3.1	14,856	0.02%
2023/08/29	3.3	26.65	0	0.00	26.70	3.3	14,995	0.02%
2023/08/28	0	0.00	3	26.55	26.55	-3	15,349	-0.02%
2023/08/25	6	26.34	0	0.00	26.25	6	16,008	0.04%
2023/08/23	2	26.30	0	0.00	26.30	2	15,980	0.01%
2023/08/22	2	26.20	2	26.35	26.25	0	15,982	0.00%
2023/08/21	53.7	26.30	4	26.25	26.25	49.7	16,085	0.31%
2023/08/18	13.1	26.34	5	26.42	26.20	8.1	16,093	0.05%
2023/08/17	7.1	25.87	2	26.00	26.10	5.1	16,002	0.03%
2023/08/16	10.8	26.16	70	26.30	26.10	-59.2	15,857	-0.37%
2023/08/15	26.1	26.70	0	0.00	26.50	26.1	15,730	0.17%
2023/08/14	29.2	26.92	6	26.81	26.85	23.2	15,664	0.15%
2023/08/11	76.8	27.59	9.7	27.72	27.20	67.1	15,622	0.43%
2023/08/10	5.2	29.20	17	29.17	29.25	-11.8	14,981	-0.08%
2023/08/09	2.9	29.02	4	29.05	29.15	-1.1	14,518	-0.01%
2023/08/08	24.4	28.90	0	28.95	28.85	24.4	14,259	0.17%
2023/08/07	0.1	29.00	28	29.04	28.95	-27.9	14,089	-0.20%
2023/08/04	1.1	28.81	0	0.00	28.75	1.1	13,884	0.01%
2023/08/02	23	28.87	0	0.00	28.90	23	13,674	0.17%
2023/08/01	20	29.20	2	29.18	29.25	18	13,459	0.13%
2023/07/31	4.1	28.94	5	29.10	29.05	-0.9	13,406	-0.01%
2023/07/28	1.1	28.75	1	28.85	28.80	0.1	13,397	0.00%
2023/07/27	1	28.60	2	28.75	28.70	-1	13,514	-0.01%
2023/07/26	0	0.00	5.6	28.53	28.70	-5.6	13,506	-0.04%
2023/07/25	0	0.00	3	28.25	28.35	-3	13,371	-0.02%
2023/07/24	20	28.05	20	28.07	28.05	0	13,347	0.00%
2023/07/21	14	28.13	3	28.33	28.20	11	13,466	0.08%
2023/07/20	1	28.25	5	28.30	28.30	-4	13,569	-0.03%
2023/07/19	3	28.08	0	0.00	28.15	3	13,525	0.02%
2023/07/18	0	0.00	7.8	28.30	28.30	-7.8	13,445	-0.06%
2023/07/17	1	28.20	6	28.23	28.25	-5	13,284	-0.04%
2023/07/14	0	28.05	12.7	28.06	28.15	-12.7	13,188	-0.10%
2023/07/13	0	0.00	2	27.95	27.90	-2	13,078	-0.02%
2023/07/12	18	27.75	3.8	27.73	27.90	14.2	13,048	0.11%
2023/07/11	0	0.00	6	27.58	27.80	-6	13,029	-0.05%
2023/07/10	6	27.33	3	27.55	27.30	3	12,990	0.02%
2023/07/07	8	27.16	3	27.25	27.20	5	12,914	0.04%
2023/07/06	21	27.51	0.8	27.70	27.40	20.2	12,789	0.16%
2023/07/05	0	0.00	20	27.70	27.80	-20	12,500	-0.16%
2023/07/04	0.7	27.75	5.2	27.70	27.80	-4.5	12,439	-0.04%
2023/07/03	7.1	27.69	8.1	27.76	27.70	-0.9	12,482	-0.01%
2023/06/30	79	27.60	6	27.73	27.65	73	12,546	0.58%
2023/06/29	4	27.63	9	27.68	27.70	-5	12,489	-0.04%
2023/06/28	42	27.60	0.3	27.80	27.65	41.7	12,480	0.33%
2023/06/27	5	27.70	4	27.85	27.70	1	12,251	0.01%
2023/06/26	8	27.76	5	27.74	27.75	3	12,265	0.02%
2023/06/21	0	0.00	3	27.93	27.90	-3	12,181	-0.02%
2023/06/19	0	27.75	9	27.67	27.80	-9	12,148	-0.07%
2023/06/16	2	27.70	2	27.85	27.60	0	12,157	0.00%
2023/06/15	13	27.81	0.4	27.75	27.70	12.6	12,060	0.10%
2023/06/13	0.1	27.95	0	27.95	27.90	0.1	12,293	0.00%
2023/06/12	2	27.90	0.4	28.00	27.90	1.6	12,397	0.01%
2023/06/09	3	27.95	8	27.95	27.95	-5	12,589	-0.04%
2023/06/06	5	27.83	0	0.00	27.75	5	12,970	0.04%
2023/06/05	0	0.00	4	27.84	27.75	-4	12,977	-0.03%
2023/06/02	4	27.58	0	0.00	27.60	4	12,869	0.03%
2023/06/01	9.1	27.69	38	27.60	27.65	-28.9	12,829	-0.23%
2023/05/30	1.2	28.05	4	28.09	28.10	-2.8	12,213	-0.02%
2023/05/29	0	0.00	4	27.95	28.00	-4	12,487	-0.03%
2023/05/26	0	0.00	3	27.85	27.75	-3	13,131	-0.02%
2023/05/25	27	27.73	2.5	27.76	27.75	24.5	13,228	0.19%
2023/05/24	2	27.85	0	0.00	28.00	2	13,321	0.02%
2023/05/23	1	27.95	6	28.12	28.15	-5	13,239	-0.04%
2023/05/22	0	0.00	3	28.12	28.00	-3	13,275	-0.02%
2023/05/19	6	28.06	4	28.05	28.10	2	13,337	0.01%
2023/05/18	0	0.00	6	27.98	28.05	-6	13,359	-0.04%
2023/05/17	2	27.70	12	27.70	27.90	-10	13,333	-0.07%
2023/05/12	1	27.25	10	27.40	27.25	-9	13,371	-0.07%
2023/05/11	0	0.00	11	27.46	27.50	-11	13,383	-0.08%
2023/05/10	3	27.47	2.3	27.61	27.50	0.7	13,390	0.01%
2023/05/09	1	27.55	9.8	27.51	27.55	-8.8	13,446	-0.07%
2023/05/08	32.3	27.20	5	27.25	27.40	27.3	13,541	0.20%
2023/05/05	0	27.05	1.3	27.07	27.10	-1.3	13,588	-0.01%
2023/05/04	0	0.00	2.2	26.95	27.05	-2.2	13,797	-0.02%
2023/05/03	24	26.95	0	0.00	26.95	24	13,896	0.17%
2023/05/02	3.8	27.15	2	27.20	27.20	1.8	14,475	0.01%
2023/04/28	1	27.00	35	27.04	27.10	-34	15,051	-0.23%
2023/04/27	3	26.92	2	27.05	27.00	1	15,111	0.01%
2023/04/26	0.3	27.00	5	27.02	27.05	-4.7	15,197	-0.03%
2023/04/25	3	26.95	0	0.00	26.90	3	15,143	0.02%
2023/04/24	1	26.70	5	26.91	26.95	-4	15,189	-0.03%
2023/04/21	6.7	26.85	2	26.88	26.90	4.7	15,471	0.03%
2023/04/20	0.2	26.80	0	0.00	26.80	0.2	15,606	0.00%
2023/04/19	0	0.00	2	26.90	26.85	-2	15,900	-0.01%
2023/04/18	0.1	26.75	4	26.88	26.90	-3.9	15,936	-0.02%
2023/04/17	2	26.73	3.4	26.88	26.75	-1.4	16,033	-0.01%
2023/04/14	1.1	26.75	4	26.80	26.85	-2.9	16,040	-0.02%
2023/04/13	0	0.00	17	26.75	26.75	-17	16,146	-0.11%
2023/04/11	0	0.00	222.1	26.55	26.65	-222.1	16,365	-1.36%	大賣/鉅額交易
2023/04/10	0.5	26.60	0	0.00	26.55	0.5	16,346	0.00%
2023/04/07	7.1	26.59	0.1	26.60	26.50	7	16,357	0.04%
2023/04/06	0.1	26.50	5	26.59	26.60	-4.9	16,385	-0.03%
2023/03/31	5	26.40	5	26.52	26.45	0	16,314	0.00%
2023/03/30	3	26.35	0	0.00	26.40	3	16,244	0.02%
2023/03/29	1.4	26.38	4	26.49	26.45	-2.6	16,253	-0.02%
2023/03/28	1	26.30	0	0.00	26.25	1	16,262	0.01%
2023/03/27	0	26.40	15.5	26.30	26.35	-15.5	16,325	-0.09%
2023/03/24	0.1	26.30	0	0.00	26.35	0.1	16,501	0.00%
2023/03/23	0	0.00	8	26.15	26.40	-8	16,490	-0.05%
2023/03/22	4	26.00	15	26.16	26.20	-11	16,504	-0.07%
2023/03/20	18	25.53	5.5	25.65	25.65	12.5	16,642	0.08%
2023/03/17	28.1	25.81	10	25.85	25.80	18.1	16,569	0.11%
2023/03/16	2.1	25.80	3	25.78	25.80	-0.9	16,434	-0.01%
2023/03/15	15.1	26.00	10.6	26.14	25.90	4.5	16,402	0.03%
2023/03/14	14	26.02	2	26.10	26.00	12	16,502	0.07%
2023/03/13	4	26.21	9	26.32	26.25	-5	16,301	-0.03%
2023/03/10	16.2	26.42	200	26.40	26.35	-183.8	16,140	-1.14%	大賣/鉅額交易
2023/03/09	7	26.66	4	26.66	26.65	3	16,124	0.02%
2023/03/08	2	26.60	5	26.65	26.75	-3	16,685	-0.02%
2023/03/07	0	0.00	5	26.63	26.70	-5	16,765	-0.03%
2023/03/06	0	0.00	10.2	26.44	26.45	-10.2	16,949	-0.06%
2023/03/03	117.1	26.35	0	0.00	26.35	117.1	16,939	0.69%	大買/鉅額交易
2023/03/02	66.2	26.40	0	0.00	26.30	66.2	16,937	0.39%
2023/03/01	8.1	26.46	5	26.64	26.60	3.1	16,798	0.02%
2023/02/24	3.1	26.83	0	0.00	26.80	3.1	16,412	0.02%
2023/02/23	0.2	26.95	14.3	27.02	27.05	-14.1	15,735	-0.09%
2023/02/22	1	26.55	47	26.90	26.95	-46	15,670	-0.29%
2023/02/21	22	26.74	17.1	26.75	26.70	4.9	15,499	0.03%
2023/02/20	0	0.00	20	26.72	26.75	-20	15,648	-0.13%
2023/02/17	30.1	26.49	0	0.00	26.50	30.1	15,627	0.19%
2023/02/16	3	26.53	4	26.61	26.55	-1	15,691	-0.01%
2023/02/15	10.1	26.47	1	26.55	26.45	9.1	15,819	0.06%
2023/02/14	8	26.61	0	0.00	26.70	8	15,762	0.05%
2023/02/13	60	26.31	10	26.45	26.60	50	15,693	0.32%
2023/02/10	105	26.21	5	26.35	26.35	100	15,634	0.64%	大買/
2023/02/09	1	26.05	0	0.00	26.15	1	15,601	0.01%
2023/02/08	3	26.13	0	0.00	26.10	3	15,647	0.02%
2023/02/07	1	26.05	0	0.00	26.10	1	15,721	0.01%
2023/02/06	1.3	26.06	0	0.00	26.05	1.3	15,680	0.01%
2023/02/03	3.2	26.08	21	26.15	26.20	-17.8	15,560	-0.11%
2023/02/02	8.2	26.13	5.2	26.19	26.15	3	15,462	0.02%
2023/02/01	9	26.12	15.4	26.12	26.30	-6.4	15,246	-0.04%
2023/01/31	23.8	26.28	1	26.30	26.10	22.8	15,176	0.15%
2023/01/30	6.9	26.74	4	27.06	26.90	2.9	14,530	0.02%
2023/01/17	1	26.75	0.1	26.75	26.75	0.9	14,000	0.01%
2023/01/16	6	26.63	3	26.72	26.70	3	14,044	0.02%
2023/01/13	3	26.50	3.4	26.63	26.45	-0.4	14,017	0.00%
2023/01/12	16.1	26.43	0	0.00	26.45	16.1	14,308	0.11%
2023/01/11	10.3	26.71	2	27.15	26.80	8.3	14,215	0.06%
2023/01/10	0	0.00	34	27.05	27.10	-34	14,050	-0.24%
2023/01/09	4	26.95	13	26.92	27.00	-9	14,075	-0.06%
2023/01/06	30	26.45	0	0.00	26.50	30	13,996	0.21%
2023/01/05	0	0.00	6	26.43	26.50	-6	14,269	-0.04%
2023/01/04	2	26.15	10	26.20	26.25	-8	14,219	-0.06%
2023/01/03	10	26.19	3	26.30	26.30	7	14,570	0.05%
2022/12/30	0	0.00	46.6	26.49	26.50	-46.6	14,499	-0.32%
2022/12/29	5	26.15	0	0.00	26.10	5	14,570	0.03%
2022/12/28	3	26.33	22	26.35	26.25	-19	14,600	-0.13%
2022/12/27	0.1	26.45	24	26.47	26.50	-23.9	14,844	-0.16%
2022/12/23	2	26.20	0	0.00	26.30	2	15,320	0.01%
2022/12/21	3.1	26.20	1	26.20	26.30	2.1	15,797	0.01%
2022/12/20	0	0.00	9	26.41	26.30	-9	15,983	-0.06%
2022/12/19	6	26.05	7.3	26.24	26.30	-1.3	16,092	-0.01%
2022/12/16	11	26.20	6.8	26.33	26.20	4.2	16,053	0.03%
2022/12/15	7	26.15	9	26.33	26.40	-2	16,007	-0.01%
2022/12/14	0	0.00	15	26.35	26.35	-15	16,169	-0.09%
2022/12/13	10	26.12	0	0.00	26.00	10	16,162	0.06%
2022/12/12	0	0.00	1	26.35	26.40	-1	16,068	-0.01%
2022/12/09	14	26.36	1	26.30	26.20	13	16,567	0.08%
2022/12/08	7	26.05	8	26.29	26.30	-1	16,548	-0.01%
2022/12/07	3	26.28	10	26.30	26.15	-7	16,571	-0.04%
2022/12/06	7.1	26.03	15	26.14	25.90	-7.9	16,461	-0.05%
2022/12/05	1	26.00	1	25.95	25.90	0	16,290	0.00%
2022/12/02	7.1	25.87	2	25.85	25.85	5.1	16,262	0.03%
2022/12/01	4	26.21	2	26.55	26.20	2	16,286	0.01%
2022/11/30	5	26.14	19	26.24	26.20	-14	16,261	-0.09%
2022/11/29	0	0.00	9.5	26.08	26.20	-9.5	15,636	-0.06%
2022/11/28	3	25.50	3	25.80	25.85	0	15,494	0.00%
2022/11/25	3.4	25.84	27	25.73	25.90	-23.6	15,448	-0.15%
2022/11/24	3.7	25.42	5	25.55	25.60	-1.3	15,343	-0.01%
2022/11/23	106	25.54	52	25.43	25.45	54	15,251	0.35%	大買/
2022/11/22	20.1	25.20	3	25.20	25.30	17.1	15,217	0.11%
2022/11/21	0	0.00	30	25.35	25.35	-30	15,132	-0.20%
2022/11/18	83.1	25.26	10	25.45	25.30	73.1	15,085	0.48%
2022/11/17	47	25.42	29	25.51	25.55	18	14,982	0.12%
2022/11/16	26	25.58	23	25.73	25.70	3	15,010	0.02%
2022/11/15	3	25.75	2	25.85	25.90	1	14,833	0.01%
2022/11/14	7	25.76	5	25.87	25.80	2	14,741	0.01%
2022/11/11	8	25.51	13	25.75	25.90	-5	14,501	-0.03%
2022/11/08	2	25.00	0.5	25.05	25.10	1.5	14,290	0.01%
2022/11/04	37	24.34	37	24.50	24.95	0	14,308	0.00%
2022/11/03	15.1	24.42	10	24.55	24.55	5.1	14,262	0.04%
2022/11/02	3	24.82	0	0.00	24.75	3	14,218	0.02%
2022/11/01	1	24.66	1.5	24.83	24.90	-0.5	14,409	0.00%
2022/10/31	0	24.75	1	24.90	24.75	-1	14,436	-0.01%
2022/10/28	1	24.60	1	24.85	24.55	0	14,652	0.00%
2022/10/27	12	24.76	20	24.65	24.60	-8	14,850	-0.05%
2022/10/25	1	24.30	13	24.62	24.75	-12	14,979	-0.08%
2022/10/24	0	0.00	24	24.53	24.50	-24	15,161	-0.16%
2022/10/21	13	23.77	31	23.98	24.15	-18	15,163	-0.12%
2022/10/20	3	23.18	3	23.53	23.75	0	15,189	0.00%
2022/10/19	12.2	23.89	0	0.00	23.75	12.2	14,930	0.08%
2022/10/18	7	24.04	2	24.10	24.05	5	14,910	0.03%
2022/10/17	1	24.00	1	24.05	24.00	0	14,972	0.00%
2022/10/14	44.8	24.39	60	24.63	24.45	-15.2	14,912	-0.10%
2022/10/13	74.1	24.52	69	24.70	24.55	5.1	14,869	0.03%
2022/10/12	0	25.15	1	25.00	25.15	-1	14,573	-0.01%
2022/10/11	17.3	24.96	3	25.00	25.00	14.3	14,633	0.10%
2022/10/07	6	25.46	1	25.60	25.50	5	14,359	0.03%
2022/10/06	0.1	25.65	5	25.75	25.80	-4.9	14,317	-0.03%
2022/10/05	8	25.54	0.5	25.60	25.45	7.5	14,397	0.05%
2022/10/04	9.2	25.39	5	25.40	25.55	4.2	14,411	0.03%
2022/10/03	9.4	25.65	2	25.50	25.65	7.4	14,232	0.05%
2022/09/30	14	26.11	3	26.12	26.00	11	14,164	0.08%
2022/09/29	27	26.25	51	26.31	26.35	-24	14,154	-0.17%
2022/09/28	6.1	26.31	24	26.37	26.35	-17.9	14,075	-0.13%
2022/09/27	12	26.32	5	26.50	26.60	7	13,907	0.05%
2022/09/26	11.2	26.35	6	26.36	26.25	5.2	13,928	0.04%
2022/09/23	10	26.59	5	26.73	26.65	5	14,030	0.04%
2022/09/22	10.7	26.46	4	26.65	26.50	6.7	14,280	0.05%
2022/09/21	0	0.00	5	26.76	26.75	-5	14,397	-0.03%
2022/09/20	2	26.55	0.1	26.60	26.50	1.9	14,439	0.01%
2022/09/19	4	26.75	0	0.00	26.60	4	14,574	0.03%
2022/09/16	3	26.36	38	26.94	26.90	-35	14,830	-0.24%
2022/09/15	3.5	26.35	7.6	26.54	26.45	-4.1	14,670	-0.03%
2022/09/14	13.6	26.45	3.1	26.58	26.40	10.6	14,859	0.07%
2022/09/13	1	26.75	0	0.00	26.75	1	15,390	0.01%
2022/09/12	2	26.60	6	26.79	26.80	-4	15,786	-0.03%
2022/09/08	0	0.00	8.5	26.45	26.45	-8.5	16,168	-0.05%
2022/09/07	8.9	26.29	2	26.43	26.20	6.9	16,563	0.04%
2022/09/06	3	26.48	6	26.68	26.60	-3	16,710	-0.02%
2022/09/05	4.2	26.46	8.6	26.49	26.45	-4.4	16,861	-0.03%
2022/09/02	9.6	26.19	7	26.32	26.15	2.6	17,023	0.02%
2022/09/01	12.7	26.15	5.4	26.44	26.30	7.3	17,117	0.04%
2022/08/31	1	26.20	5	26.48	26.55	-4	17,015	-0.02%
2022/08/30	3	26.32	0	0.00	26.35	3	17,038	0.02%
2022/08/29	5.1	26.10	8	26.36	26.35	-2.9	17,074	-0.02%
2022/08/25	0	0.00	4	26.53	26.55	-4	17,237	-0.02%
2022/08/24	5	26.11	4	26.33	26.25	1	17,596	0.01%
2022/08/23	10	26.26	0	0.00	26.15	10	18,826	0.05%
2022/08/22	6.2	26.52	3	26.65	26.60	3.2	19,109	0.02%
2022/08/16	4	26.55	0	0.00	26.55	4	19,947	0.02%
2022/08/15	4.1	26.53	0.5	26.70	26.60	3.6	20,364	0.02%
2022/08/12	3.9	26.58	0	0.00	26.65	3.9	20,639	0.02%
2022/08/11	2.8	26.59	4	26.65	26.80	-1.2	20,912	-0.01%
2022/08/10	51	26.35	24.1	26.34	26.30	26.9	21,162	0.13%
2022/08/09	20.8	26.00	1	26.00	25.90	19.8	21,187	0.09%
2022/08/08	6.5	25.38	4	25.57	25.45	2.5	21,340	0.01%
2022/08/05	3	25.65	5	25.69	25.65	-2	21,289	-0.01%
2022/08/04	17.1	25.47	3	25.55	25.55	14.1	21,507	0.07%
2022/08/03	7	26.86	71.1	26.89	26.95	-64.1	21,404	-0.30%
2022/08/01	11	26.99	0	0.00	27.00	11	21,415	0.05%
2022/07/29	1	26.90	0	0.00	27.00	1	21,474	0.00%
2022/07/28	12	26.71	28	26.77	26.75	-16	21,233	-0.08%
2022/07/27	2	25.90	37	26.17	26.35	-35	21,094	-0.17%
2022/07/26	0.1	26.05	34	26.00	25.90	-33.9	20,974	-0.16%
2022/07/25	2	25.65	5	25.95	26.00	-3	20,901	-0.01%
2022/07/22	1.1	25.48	4	25.75	25.75	-2.9	21,003	-0.01%
2022/07/21	5	25.50	7	25.41	25.50	-2	20,972	-0.01%
2022/07/20	5	25.23	4	25.41	25.00	1	21,046	0.00%
2022/07/19	1	25.10	0	0.00	25.05	1	21,077	0.00%
2022/07/18	3	24.75	4.1	25.02	25.05	-1.1	21,225	-0.01%
2022/07/15	6	24.83	1	24.85	24.70	5	21,225	0.02%
2022/07/14	5	25.10	2	25.10	25.20	3	21,294	0.01%
2022/07/13	2.9	25.01	20	25.23	25.30	-17.1	21,346	-0.08%
2022/07/12	9	24.76	1	24.60	24.50	8	21,402	0.04%
2022/07/11	1.9	25.32	10	25.20	25.30	-8.1	21,405	-0.04%
2022/07/08	4	25.66	3	25.83	25.50	1	21,700	0.00%
2022/07/07	9	25.49	5	25.65	25.55	4	21,745	0.02%
2022/07/06	8	25.83	1	26.15	25.60	7	21,680	0.03%
2022/07/05	1	25.90	14	26.14	25.95	-13	21,855	-0.06%
2022/07/04	5	25.86	4	26.05	25.90	1	21,929	0.00%
2022/07/01	43	25.84	3	26.15	25.80	40	22,193	0.18%
2022/06/30	3	26.05	14	26.19	26.20	-11	22,426	-0.05%
2022/06/28	6	26.37	6	26.50	26.45	0	22,321	0.00%
2022/06/27	4.8	26.47	2	26.50	26.45	2.8	22,337	0.01%
2022/06/24	14.2	26.27	12	26.43	26.40	2.2	22,154	0.01%
2022/06/23	10	26.10	14	26.38	26.25	-4	21,934	-0.02%
2022/06/22	10	26.19	9.1	26.40	26.30	1	21,769	0.00%
2022/06/21	0	0.00	17	26.40	26.40	-17	21,655	-0.08%
2022/06/20	9	25.95	6.3	26.28	25.80	2.7	21,249	0.01%
2022/06/17	5.2	25.95	0	0.00	25.85	5.2	20,924	0.02%
2022/06/16	3	26.58	20	26.82	26.40	-17	20,568	-0.08%
2022/06/14	8	26.40	1	26.45	26.50	7	20,708	0.03%
2022/06/13	2.2	25.91	5.6	26.23	26.20	-3.4	20,681	-0.02%
2022/06/10	1	26.10	1	26.20	26.20	0	20,562	0.00%
2022/06/09	0	0.00	9	26.45	26.40	-9	20,562	-0.04%
2022/06/07	1	26.30	2	26.35	26.45	-1	20,624	0.00%
2022/06/06	10	26.26	4	26.28	26.35	6	20,684	0.03%
2022/06/02	0	26.40	0	0.00	26.40	0	20,909	0.00%
2022/06/01	7	26.82	0	0.00	26.50	7	21,246	0.03%
2022/05/31	10	26.55	10	26.95	27.35	0	20,960	0.00%
2022/05/30	0	0.00	2.2	26.74	26.95	-2.2	19,744	-0.01%
2022/05/27	0	0.00	7	26.52	26.55	-7	19,459	-0.04%
2022/05/26	12	26.27	20	26.25	26.25	-8	19,429	-0.04%
2022/05/25	0.5	26.40	1	26.30	26.35	-0.5	19,678	0.00%
2022/05/24	1	26.45	0.6	26.50	26.50	0.4	19,804	0.00%
2022/05/23	4	26.46	0	0.00	26.25	4	19,567	0.02%
2022/05/20	0	26.15	15	26.10	26.20	-15	19,291	-0.08%
2022/05/19	1	25.70	0	0.00	25.80	1	19,053	0.01%
2022/05/18	20	25.95	3	26.30	26.35	17	18,812	0.09%
2022/05/17	2	25.68	1	25.60	25.50	1	18,588	0.01%
2022/05/16	7	25.64	4	25.48	25.70	3	18,547	0.02%
2022/05/13	4.1	25.67	25	25.71	25.60	-21	18,389	-0.11%
2022/05/12	7.8	25.82	6	25.84	25.50	1.8	18,420	0.01%
2022/05/11	0	0.00	3.1	26.37	26.35	-3.1	18,171	-0.02%
2022/05/10	4	26.09	8	26.38	26.35	-4	18,077	-0.02%
2022/05/09	10	26.41	25	26.24	26.10	-15	18,003	-0.08%
2022/05/06	8.5	26.66	3	26.75	26.85	5.5	18,006	0.03%
2022/05/05	8.1	27.27	20	27.15	27.10	-11.9	18,118	-0.07%
2022/05/04	6.2	27.45	0	0.00	27.40	6.2	18,084	0.03%
2022/05/03	1	27.60	0	0.00	27.50	1	18,343	0.01%
2022/04/28	5	27.49	0	0.00	27.60	5	18,634	0.03%
2022/04/27	11.2	27.67	8	27.78	27.65	3.2	18,543	0.02%
2022/04/26	3	27.98	1	28.25	28.00	2	18,531	0.01%
2022/04/25	13	27.60	0	0.00	27.60	13	18,432	0.07%
2022/04/22	0	0.00	2.1	28.00	27.95	-2.1	18,353	-0.01%
2022/04/21	1	27.75	38.2	27.93	27.70	-37.2	18,387	-0.20%
2022/04/20	24	27.95	17.8	27.54	28.10	6.2	18,500	0.03%
2022/04/19	1	27.75	28	27.85	27.75	-27	18,465	-0.15%
2022/04/18	6.9	27.83	73	27.56	27.80	-66.1	18,595	-0.36%
2022/04/15	2	28.20	12	28.49	28.40	-10	18,348	-0.05%
2022/04/14	13.8	28.97	46.6	29.12	28.60	-32.8	18,334	-0.18%
2022/04/13	14.4	29.45	4	29.53	29.55	10.4	18,102	0.06%
2022/04/12	0	0.00	0	29.52	29.60	0	17,969	0.00%
2022/04/11	1	29.70	2	29.80	29.65	-1	17,812	-0.01%
2022/04/08	5	29.35	3	29.33	29.50	2	17,646	0.01%
2022/04/07	13.1	29.65	0	0.00	29.10	13.1	17,519	0.07%
2022/04/06	25	28.93	23.2	29.23	29.75	1.8	17,130	0.01%
2022/04/01	0	0.00	3.2	28.50	28.50	-3.2	16,701	-0.02%
2022/03/31	0	0.00	20	28.44	28.45	-20	16,554	-0.12%
2022/03/30	2	27.75	8	27.88	28.00	-6	16,221	-0.04%
2022/03/29	2	27.60	2	27.75	27.65	0	15,994	0.00%
2022/03/28	0	27.75	6.7	27.65	27.80	-6.7	15,957	-0.04%
2022/03/25	1.4	27.60	4	27.63	27.75	-2.6	15,883	-0.02%
2022/03/24	5	27.40	2.4	27.53	27.60	2.6	15,791	0.02%
2022/03/23	0	0.00	7	27.38	27.50	-7	15,821	-0.04%
2022/03/22	5	26.95	61	26.93	27.20	-56	15,653	-0.36%
2022/03/21	1.9	27.10	5	27.06	27.00	-3.1	15,565	-0.02%
2022/03/18	4	26.85	12.2	26.96	27.00	-8.2	15,517	-0.05%
2022/03/17	7	26.52	12	26.57	26.55	-5	15,079	-0.03%
2022/03/16	60.4	26.10	20	26.19	26.30	40.4	14,874	0.27%
2022/03/15	5	25.80	5.2	25.85	25.90	-0.2	14,711	0.00%
2022/03/14	5	25.55	15.3	25.78	25.95	-10.3	14,695	-0.07%
2022/03/11	2	25.60	0	0.00	25.60	2	14,709	0.01%
2022/03/10	9	25.64	37	25.54	25.75	-28	14,721	-0.19%
2022/03/09	10	25.11	8	25.35	25.10	2	14,629	0.01%
2022/03/08	16.5	24.98	2	25.13	25.05	14.5	14,503	0.10%
2022/03/07	18.2	25.44	10	25.35	25.50	8.2	14,280	0.06%
2022/03/04	31	25.77	0	0.00	26.00	31	14,549	0.21%
2022/03/03	2.1	26.20	0	0.00	26.25	2.1	14,587	0.01%
2022/03/02	18	26.06	15.7	26.06	26.25	2.3	14,666	0.02%
2022/03/01	6	26.02	15	25.98	26.10	-9	14,606	-0.06%
2022/02/25	4.2	25.62	2.8	25.53	25.70	1.4	14,418	0.01%
2022/02/24	5.5	25.86	5	25.83	25.85	0.5	13,978	0.00%
2022/02/23	1	26.10	0	0.00	26.25	1	13,716	0.01%
2022/02/22	15	26.03	0	0.00	26.20	15	13,725	0.11%
2022/02/21	10.2	26.28	2	26.33	26.35	8.2	13,701	0.06%
2022/02/18	4	26.34	3	26.45	26.35	1	13,812	0.01%
2022/02/17	5	26.50	8	26.58	26.60	-3	13,849	-0.02%
2022/02/16	0	0.00	3	26.40	26.35	-3	13,860	-0.02%
2022/02/15	2	26.25	2	26.35	26.20	0	13,890	0.00%
2022/02/14	6	26.20	10	26.27	26.40	-4	13,880	-0.03%
2022/02/11	3	26.45	1	26.50	26.55	2	13,718	0.01%
2022/02/09	12	26.45	5	26.45	26.55	7	13,764	0.05%
2022/02/08	4	25.88	8	26.04	26.20	-4	13,636	-0.03%
2022/02/07	0	0.00	23	25.50	25.75	-23	13,397	-0.17%
2022/01/26	3.9	25.10	6	25.02	25.15	-2.1	13,050	-0.02%
2022/01/25	6	24.84	20	24.85	25.10	-14	13,017	-0.11%
2022/01/24	9.2	24.94	5	24.95	25.15	4.2	12,765	0.03%
2022/01/21	15	25.17	3	25.10	25.20	12	12,770	0.09%
2022/01/20	7.3	25.36	9	25.43	25.50	-1.7	12,567	-0.01%
2022/01/19	23	25.28	57	25.25	25.35	-34	12,445	-0.27%
2022/01/18	17	25.34	31	25.27	25.35	-14	12,468	-0.11%
2022/01/17	3.1	25.33	19.1	25.36	25.35	-16	12,371	-0.13%
2022/01/14	7	25.54	0	25.50	25.50	7	12,245	0.06%
2022/01/13	10	25.60	92.6	25.60	25.80	-82.6	12,173	-0.68%
2022/01/12	31	25.41	7	25.49	25.55	24	11,969	0.20%
2022/01/11	15.3	25.20	53.2	25.24	25.45	-37.9	11,936	-0.32%
2022/01/10	8	24.96	3	25.00	25.10	5	11,772	0.04%
2022/01/07	4	24.95	34	24.91	25.00	-30	11,806	-0.25%
2022/01/06	2	24.70	11	24.66	24.80	-9	11,623	-0.08%
2022/01/05	0	0.00	2	24.65	24.65	-2	11,484	-0.02%
2022/01/04	2	24.43	2	24.50	24.50	0	11,607	0.00%
2022/01/03	75	24.64	2	24.75	24.40	73	11,606	0.63%
2021/12/29	6	24.47	2	24.55	24.55	4	11,615	0.03%
2021/12/28	0	0.00	15	24.34	24.35	-15	11,614	-0.13%
2021/12/27	1.8	24.23	6	24.20	24.25	-4.2	11,573	-0.04%
2021/12/24	0	0.00	18	24.15	24.20	-18	11,784	-0.15%
2021/12/23	10.2	24.09	5	24.15	24.15	5.2	11,908	0.04%
2021/12/22	6	24.06	0	0.00	24.10	6	12,045	0.05%
2021/12/20	12.1	23.91	5.1	24.10	23.95	7	12,072	0.06%
2021/12/17	4	24.00	11	24.06	24.15	-7	12,008	-0.06%
2021/12/14	3	23.85	0	0.00	23.90	3	12,569	0.02%
2021/12/13	60	24.25	0	0.00	24.10	60	12,520	0.48%
2021/12/10	23	24.14	4	24.10	24.10	19	12,483	0.15%
2021/12/09	1	24.00	5	24.01	24.00	-4	12,461	-0.03%
2021/12/08	1	23.95	22	24.00	24.00	-21	12,429	-0.17%
2021/12/07	0	0.00	5.6	23.95	24.00	-5.6	12,364	-0.05%
2021/12/06	3	23.70	2.4	23.80	23.80	0.6	12,355	0.00%
2021/12/02	0	0.00	20.1	23.63	23.70	-20.1	12,452	-0.16%
2021/12/01	1	23.35	0	0.00	23.60	1	12,410	0.01%
2021/11/30	7.7	23.13	0	0.00	23.10	7.7	12,353	0.06%
2021/11/29	13	23.20	13	23.37	23.30	0	11,718	0.00%
2021/11/26	22	23.62	2	23.50	23.50	20	11,677	0.17%
2021/11/25	15	23.62	1.8	23.75	23.80	13.2	11,846	0.11%
2021/11/24	3	23.73	6.4	23.80	23.70	-3.4	11,964	-0.03%
2021/11/23	0	0.00	1	23.60	23.60	-1	12,109	-0.01%
2021/11/22	9	23.69	0	0.00	23.70	9	12,531	0.07%
2021/11/19	2.1	23.71	3	23.80	23.75	-0.9	12,989	-0.01%
2021/11/18	9	23.90	5.1	23.91	24.00	3.9	13,360	0.03%
2021/11/17	19	23.67	3	23.68	23.85	16	13,323	0.12%
2021/11/16	30	23.43	6	23.48	23.60	24	13,402	0.18%
2021/11/15	3	23.48	8.4	23.50	23.50	-5.5	13,513	-0.04%
2021/11/12	0.1	23.20	20	23.17	23.40	-19.9	13,464	-0.15%
2021/11/11	0	0.00	2	23.13	23.15	-2	13,651	-0.01%
2021/11/10	7	23.04	2	23.08	23.10	5	13,777	0.04%
2021/11/09	1	23.05	2	23.03	23.05	-1	13,822	-0.01%
2021/11/08	7.9	22.97	14	22.97	23.00	-6.1	13,749	-0.04%
2021/11/05	0	0.00	3	22.98	23.00	-3	13,791	-0.02%
2021/11/04	2	22.85	2	22.95	22.95	0	13,743	0.00%
2021/11/03	2	22.90	1	22.95	22.95	1	13,836	0.01%
2021/11/02	15	22.83	7.2	22.91	22.95	7.8	13,927	0.06%
2021/11/01	14	22.85	0	0.00	22.85	14	13,985	0.10%
2021/10/29	3	22.80	4	22.91	22.90	-1	13,998	-0.01%
2021/10/28	5	22.85	6	22.95	22.90	-1	13,916	-0.01%
2021/10/27	0	0.00	15.1	22.90	22.90	-15.1	13,939	-0.11%
2021/10/26	0	0.00	4	22.88	22.90	-4	14,081	-0.03%
2021/10/25	0	0.00	1.1	22.75	22.80	-1.1	13,961	-0.01%
2021/10/22	12	22.70	2	22.80	22.80	10	14,068	0.07%
2021/10/21	7	22.70	14	22.81	22.80	-7	14,115	-0.05%
2021/10/20	5	22.70	1	22.80	22.80	4	14,108	0.03%
2021/10/19	2.2	22.71	5	22.79	22.80	-2.8	14,230	-0.02%
2021/10/18	2	22.65	0	22.65	22.70	2	14,205	0.01%
2021/10/15	11	22.43	1	22.50	22.60	10	14,220	0.07%
2021/10/14	1	22.40	0	0.00	22.40	1	14,164	0.01%
2021/10/13	4	22.40	5	22.43	22.45	-1	14,276	-0.01%
2021/10/12	11	22.25	0	0.00	22.50	11	14,367	0.08%
2021/10/08	4	22.43	0	0.00	22.40	4	14,207	0.03%
2021/10/07	4.9	22.48	1	22.55	22.55	3.9	14,274	0.03%
2021/10/06	1	22.50	0	22.45	22.40	1	14,279	0.01%
2021/10/05	0.8	22.45	23.6	22.41	22.35	-22.8	14,240	-0.16%
2021/10/04	3	22.30	8.8	22.36	22.45	-5.8	14,218	-0.04%
2021/10/01	2.3	22.37	6	22.31	22.40	-3.7	14,208	-0.03%
2021/09/30	0	22.50	0	0.00	22.55	0	14,047	0.00%
2021/09/29	4.1	22.45	0	0.00	22.55	4.1	13,960	0.03%
2021/09/28	0	0.00	1	22.55	22.55	-1	13,853	-0.01%
2021/09/24	7.1	22.60	0	0.00	22.60	7.1	13,838	0.05%
2021/09/23	0	0.00	11	22.45	22.50	-11	13,891	-0.08%
2021/09/22	17.6	22.21	3.1	22.30	22.25	14.5	13,936	0.10%
2021/09/17	8	22.54	12.2	22.70	22.50	-4.2	13,614	-0.03%
2021/09/15	2	22.60	0	0.00	22.65	2	13,272	0.02%
2021/09/14	0.2	22.75	0	0.00	22.70	0.2	13,385	0.00%
2021/09/13	5.1	22.55	1	22.50	22.60	4.1	13,394	0.03%
2021/09/10	0	0.00	1	22.50	22.50	-1	13,508	-0.01%
2021/09/09	3	22.35	2	22.50	22.35	1	13,836	0.01%
2021/09/08	11	22.38	2	22.55	22.55	9	13,836	0.07%
2021/09/07	11	22.64	4	22.54	22.55	7	13,793	0.05%
2021/09/06	3	22.68	2	22.75	22.65	1	13,824	0.01%
2021/09/03	0	0.00	2	22.68	22.80	-2	13,838	-0.01%
2021/09/02	5.1	22.55	15	22.61	22.60	-9.9	13,843	-0.07%
2021/09/01	0.1	22.85	6	22.80	22.85	-5.9	13,752	-0.04%
2021/08/31	1	22.65	1	22.85	22.90	0	13,706	0.00%
2021/08/30	0	0.00	5	22.57	22.80	-5	13,469	-0.04%
2021/08/27	1	22.25	29	22.23	22.45	-28	13,317	-0.21%
2021/08/26	41	21.97	15	21.99	22.10	26	13,130	0.20%
2021/08/25	15.1	23.07	2	23.10	23.05	13.1	12,765	0.10%
2021/08/24	10	23.01	46	23.08	23.10	-36	12,247	-0.29%
2021/08/23	5	23.01	25.1	23.04	23.05	-20.1	11,894	-0.17%
2021/08/20	19	23.05	18	23.05	23.00	1	11,824	0.01%
2021/08/19	7	23.04	13.3	23.03	23.00	-6.3	12,066	-0.05%
2021/08/18	0	0.00	3	23.13	23.15	-3	11,913	-0.03%
2021/08/17	2	23.05	17	23.01	23.15	-15	11,877	-0.13%
2021/08/16	11	23.00	21	22.99	23.00	-10	11,648	-0.09%
2021/08/13	0.5	23.05	8	23.07	23.10	-7.5	11,574	-0.07%
2021/08/12	0	0.00	22	23.05	23.10	-22	11,601	-0.19%
2021/08/11	5	23.05	6.1	23.09	23.10	-1.1	11,655	-0.01%
2021/08/09	0	0.00	1	23.00	23.05	-1	12,092	-0.01%
2021/08/06	0.2	23.00	5	23.10	23.00	-4.8	12,215	-0.04%
2021/08/05	0	0.00	38	23.06	23.10	-38	12,567	-0.30%
2021/08/04	2	22.95	5	23.02	23.00	-3	13,387	-0.02%
2021/08/03	1	22.90	5	22.98	23.00	-4	13,574	-0.03%
2021/08/02	0	0.00	1	22.85	22.95	-1	13,711	-0.01%
2021/07/30	9	22.85	1	22.80	22.75	8	13,755	0.06%
2021/07/28	2	22.80	0	0.00	22.80	2	13,804	0.01%
2021/07/26	6.7	22.91	58.1	23.08	22.85	-51.4	14,583	-0.35%
2021/07/23	6	23.00	12.1	23.01	23.00	-6.1	14,578	-0.04%
2021/07/22	0	0.00	2	22.95	22.95	-2	14,534	-0.01%
2021/07/20	0.8	22.90	0	0.00	22.75	0.8	14,656	0.01%
2021/07/19	1	22.85	3	22.85	23.00	-2	14,673	-0.01%
2021/07/16	1	22.85	0	0.00	22.95	1	14,780	0.01%
2021/07/15	0	0.00	2.1	22.85	22.85	-2.1	14,887	-0.01%
2021/07/14	0.1	22.80	0.2	22.80	22.90	-0.1	14,975	0.00%
2021/07/13	0	0.00	1	22.75	22.80	-1	15,143	-0.01%
2021/07/12	3	22.70	0	0.00	22.70	3	15,188	0.02%
2021/07/09	7	22.59	100	22.55	22.65	-93	15,270	-0.61%
2021/07/08	5	22.65	0	0.00	22.55	5	15,284	0.03%
2021/07/05	0	0.00	12.4	22.50	22.60	-12.4	15,468	-0.08%
2021/07/02	0	0.00	5	22.50	22.45	-5	15,504	-0.03%
2021/07/01	7	22.59	0	0.00	22.50	7	15,588	0.04%
2021/06/30	20.3	22.58	0	0.00	22.70	20.3	15,659	0.13%
2021/06/29	0	0.00	10.1	22.55	22.55	-10.1	15,697	-0.06%
2021/06/28	0	0.00	20	22.60	22.60	-20	15,821	-0.13%
2021/06/25	0	0.00	11	22.50	22.45	-11	15,888	-0.07%
2021/06/24	3	22.45	0	0.00	22.35	3	16,016	0.02%
2021/06/23	0	0.00	19.4	22.44	22.40	-19.4	16,136	-0.12%
2021/06/22	5	22.30	10	22.35	22.25	-5	16,061	-0.03%
2021/06/21	3	22.07	6.1	22.14	22.35	-3.1	16,091	-0.02%
2021/06/18	2	22.13	4	22.23	22.10	-2	16,007	-0.01%
2021/06/17	0	0.00	2	22.30	22.30	-2	15,716	-0.01%
2021/06/15	5	22.20	0.8	22.30	22.30	4.3	16,149	0.03%
2021/06/11	88	22.15	0	0.00	22.20	88	16,403	0.54%
2021/06/10	4	22.05	0	0.00	22.10	4	16,643	0.02%
2021/06/09	0	0.00	1	22.05	22.10	-1	16,750	-0.01%
2021/06/08	0	0.00	2	22.15	22.15	-2	16,868	-0.01%
2021/06/07	6	22.07	5	22.15	22.10	1	17,111	0.01%
2021/06/04	0	0.00	1	22.15	22.25	-1	17,260	-0.01%
2021/06/03	0	0.00	0.1	22.25	22.25	-0.1	17,736	0.00%
2021/06/01	0	0.00	4	22.14	22.20	-4	17,974	-0.02%
2021/05/31	28	21.95	16	22.00	22.00	12	18,220	0.07%
2021/05/28	11.5	21.80	3	21.85	21.85	8.5	18,356	0.05%
2021/05/27	18	21.64	0	0.00	21.70	18	18,689	0.10%
2021/05/26	0	0.00	1	21.75	21.80	-1	18,767	-0.01%
2021/05/24	4	21.48	0	0.00	21.50	4	18,997	0.02%
2021/05/21	3	21.70	4	21.89	21.65	-1	19,245	-0.01%
2021/05/20	1	21.50	0	0.00	21.55	1	19,338	0.01%
2021/05/19	0	0.00	15	21.50	21.65	-15	19,349	-0.08%
2021/05/18	15.5	21.41	67	21.63	21.65	-51.5	19,349	-0.27%
2021/05/17	66	21.10	294	21.29	21.10	-228	19,591	-1.16%	大賣/鉅額交易
2021/05/14	11	21.50	4	21.59	21.70	7	19,253	0.04%
2021/05/13	20.5	21.42	17	21.35	21.45	3.5	19,039	0.02%
2021/05/12	50.2	22.00	206	21.85	21.50	-155.8	18,657	-0.84%	大賣/鉅額交易
2021/05/11	9.8	22.55	13	22.43	22.40	-3.2	17,762	-0.02%
2021/05/10	16	22.59	19.3	22.74	22.80	-3.3	17,585	-0.02%
2021/05/07	4.1	22.43	1	22.45	22.50	3.1	17,731	0.02%
2021/05/06	10	22.25	3	22.43	22.35	7	17,811	0.04%
2021/05/05	20	22.22	64.9	22.21	22.20	-44.9	17,760	-0.25%
2021/05/04	7	22.40	17	22.31	22.25	-10	17,799	-0.06%
2021/05/03	9	22.28	9.7	22.44	22.40	-0.7	17,488	0.00%
2021/04/29	3	22.90	63.4	22.94	22.90	-60.4	17,233	-0.35%
2021/04/28	1	22.90	5.5	22.97	23.00	-4.5	17,252	-0.03%
2021/04/27	25	22.90	3.1	22.97	22.95	21.9	17,516	0.13%
2021/04/26	6	22.82	26.3	22.87	23.00	-20.3	17,539	-0.12%
2021/04/23	4.3	22.73	35	22.80	22.75	-30.7	17,481	-0.18%
2021/04/22	8.9	22.92	24.4	22.89	22.90	-15.5	17,542	-0.09%
2021/04/21	14.1	22.98	3.3	22.97	22.90	10.8	17,411	0.06%
2021/04/20	1	22.90	56.2	22.90	22.90	-55.2	17,307	-0.32%
2021/04/19	16.1	22.97	22.7	22.78	23.00	-6.6	17,248	-0.04%
2021/04/16	0.8	22.65	20.7	22.55	22.70	-19.9	17,151	-0.12%
2021/04/15	0	0.00	12	22.43	22.50	-12	17,364	-0.07%
2021/04/14	3	22.20	18.8	22.29	22.25	-15.8	17,322	-0.09%
2021/04/13	20	22.21	15.2	22.21	22.25	4.8	17,373	0.03%
2021/04/12	11.5	22.10	8.1	22.14	22.15	3.4	17,373	0.02%
2021/04/09	1.3	22.10	53	22.05	22.10	-51.7	17,436	-0.30%
2021/04/08	0	0.00	3	22.15	22.10	-3	17,463	-0.02%
2021/04/07	0	0.00	8.1	22.20	22.20	-8.1	17,684	-0.05%
2021/04/06	4.9	22.09	0.1	22.10	22.10	4.9	17,678	0.03%
2021/04/01	23.6	22.09	12	22.08	22.05	11.6	17,607	0.07%
2021/03/31	14	22.23	14.3	22.21	22.20	-0.3	17,499	0.00%
2021/03/30	5	22.15	18	22.25	22.25	-13	17,349	-0.07%
2021/03/29	6	22.18	42	22.20	22.20	-36	17,225	-0.21%
2021/03/26	1	22.10	6	22.08	22.05	-5	17,110	-0.03%
2021/03/25	21	22.00	17	22.04	22.05	4	16,997	0.02%
2021/03/24	0.5	21.85	7	21.90	21.90	-6.5	17,042	-0.04%
2021/03/23	0	0.00	2	21.85	21.85	-2	17,006	-0.01%
2021/03/22	3	21.55	4	21.76	21.85	-1	17,098	-0.01%
2021/03/19	67	21.70	28	21.71	21.50	39	17,165	0.23%
2021/03/18	1	21.95	2	22.00	21.95	-1	16,788	-0.01%
2021/03/17	98	22.03	0	0.00	21.90	98	16,831	0.58%
2021/03/16	4	22.09	34.2	22.04	22.15	-30.2	16,770	-0.18%
2021/03/15	0	0.00	7	21.94	21.95	-7	17,043	-0.04%
2021/03/12	14	21.52	6.1	21.65	21.75	7.9	17,330	0.05%
2021/03/11	18	21.65	25	21.73	21.60	-7	17,493	-0.04%
2021/03/10	12	21.58	4	21.60	21.60	8	17,361	0.05%
2021/03/09	40	21.38	18	21.49	21.50	22	17,252	0.13%
2021/03/08	12	21.09	0.7	21.20	21.10	11.3	16,883	0.07%
2021/03/05	42	21.02	0	21.20	21.10	42	16,766	0.25%
2021/03/04	47	21.13	0	0.00	21.05	47	17,400	0.27%
2021/03/02	3	21.25	115	21.30	21.15	-112	17,097	-0.66%	大賣/鉅額交易
2021/02/26	109	21.00	0	0.00	20.85	109	16,741	0.65%	大買/鉅額交易
2021/02/25	3	21.35	1	21.25	21.35	2	16,235	0.01%
2021/02/24	13	21.13	1.2	21.10	21.10	11.8	16,143	0.07%
2021/02/23	25	21.07	19.7	21.04	21.10	5.3	16,111	0.03%
2021/02/22	1	20.80	32.8	20.85	20.80	-31.8	15,976	-0.20%
2021/02/18	2	20.85	2	20.90	20.85	0	16,145	0.00%
2021/02/17	12	20.76	4	20.75	20.80	8	16,250	0.05%
2021/02/04	1	20.40	0	0.00	20.40	1	16,049	0.01%
2021/02/03	7	20.42	3	20.50	20.40	4	16,418	0.02%
2021/02/02	3.1	20.26	8	20.47	20.40	-4.9	16,717	-0.03%
2021/02/01	6	20.35	9	20.43	20.30	-3	16,805	-0.02%
2021/01/29	11	20.29	160	20.25	20.20	-149	16,838	-0.88%	大賣/鉅額交易
2021/01/28	10.5	20.34	1	20.30	20.35	9.5	16,605	0.06%
2021/01/27	62	20.43	9	20.52	20.40	53	16,491	0.32%
2021/01/26	25.1	20.53	3	20.60	20.45	22.1	16,490	0.13%
2021/01/25	50	20.62	38.4	20.56	20.70	11.6	16,461	0.07%
2021/01/22	16	20.41	1	20.40	20.40	15	16,638	0.09%
2021/01/21	9	20.54	13.2	20.70	20.50	-4.2	16,522	-0.03%
2021/01/20	27	20.57	8	20.70	20.50	19	16,491	0.12%
2021/01/19	51	20.90	0.6	21.00	20.90	50.4	16,147	0.31%
2021/01/18	7	20.94	0	0.00	20.95	7	16,144	0.04%
2021/01/15	4	21.16	5	21.20	21.05	-1	16,036	-0.01%
2021/01/14	2	21.25	6	21.25	21.30	-4	16,029	-0.02%
2021/01/13	0.1	21.30	0	0.00	21.25	0.1	16,070	0.00%
2021/01/12	2	21.28	3	21.35	21.30	-1	16,086	-0.01%
2021/01/11	6	21.40	2	21.40	21.50	4	16,130	0.02%
2021/01/08	34	21.34	22.8	21.36	21.50	11.2	16,091	0.07%
2021/01/07	2	21.20	9	21.19	21.25	-7	15,881	-0.04%
2021/01/06	7	21.08	16	21.15	21.00	-9	15,806	-0.06%
2021/01/05	25	21.10	17	21.10	21.25	8	15,685	0.05%
2021/01/04	3	21.20	0.4	21.25	21.10	2.6	15,707	0.02%
2020/12/31	0	0.00	28	21.25	21.35	-28	15,600	-0.18%
2020/12/30	55	21.18	19.4	21.16	21.35	35.6	15,531	0.23%
2020/12/29	3	20.85	0.1	20.90	20.90	2.9	15,347	0.02%
2020/12/28	23	20.75	0	0.00	20.80	23	15,271	0.15%
2020/12/25	1	20.75	7	20.80	20.80	-6	15,315	-0.04%
2020/12/24	1	20.70	0.1	20.75	20.70	0.9	15,388	0.01%
2020/12/23	0	0.00	0	20.75	20.70	0	15,549	0.00%
2020/12/22	4	20.75	0	0.00	20.70	4	15,733	0.03%
2020/12/21	0	0.00	0.2	20.90	20.80	-0.2	16,113	0.00%
2020/12/18	2	20.75	0	0.00	20.75	2	16,333	0.01%
2020/12/17	0.6	20.75	18	20.70	20.70	-17.5	16,399	-0.11%
2020/12/16	54	20.75	2	20.80	20.75	52	16,431	0.32%
2020/12/15	13	20.54	7	20.59	20.60	6	16,446	0.04%
2020/12/14	6	20.77	0	0.00	20.65	6	16,425	0.04%
2020/12/11	6	20.71	15	20.82	20.85	-9	16,384	-0.05%
2020/12/10	15.9	20.53	11	20.55	20.60	4.9	16,209	0.03%
2020/12/09	17	20.49	44.3	20.54	20.60	-27.3	15,936	-0.17%
2020/12/08	21	20.84	2	20.85	20.85	19	15,427	0.12%
2020/12/07	20	21.21	8	21.33	21.30	12	15,022	0.08%
2020/12/04	4	21.31	1	21.30	21.35	3	14,919	0.02%
2020/12/03	6	21.20	4	21.29	21.25	2	14,870	0.01%
2020/12/02	3	21.20	3	21.35	21.35	0	14,919	0.00%
2020/12/01	3	21.20	4	21.32	21.40	-1	15,101	-0.01%
2020/11/30	23.2	21.31	3	21.45	21.30	20.2	15,230	0.13%
2020/11/27	18	21.35	8	21.45	21.40	10	14,897	0.07%
2020/11/26	11	21.40	1	21.40	21.50	10	14,990	0.07%
2020/11/25	3.1	21.47	1	21.50	21.50	2.1	15,331	0.01%
2020/11/24	5	21.48	4	21.45	21.50	1	15,346	0.01%
2020/11/23	10	21.55	0.8	21.61	21.60	9.2	15,409	0.06%
2020/11/20	12	21.53	5.9	21.65	21.60	6.1	15,382	0.04%
2020/11/19	9	21.61	3	21.70	21.70	6	15,365	0.04%
2020/11/18	2	21.75	53.1	21.75	21.80	-51.1	15,276	-0.33%
2020/11/17	3.1	21.50	4	21.61	21.65	-0.9	15,116	-0.01%
2020/11/16	5.9	21.57	23.5	21.60	21.65	-17.6	15,413	-0.11%
2020/11/13	3	21.28	4	21.50	21.50	-1	15,386	-0.01%
2020/11/12	7	21.45	3	21.40	21.40	4	15,490	0.03%
2020/11/11	12	21.63	30.4	21.66	21.75	-18.4	15,461	-0.12%
2020/11/10	1	21.15	11.1	21.32	21.45	-10.1	15,358	-0.07%
2020/11/09	0	0.00	5	21.06	21.05	-5	15,268	-0.03%
2020/11/06	0	0.00	0	20.90	20.90	0	15,375	0.00%
2020/11/05	2	20.65	17	20.70	20.80	-15	15,553	-0.10%
2020/11/04	5	20.47	19	20.51	20.50	-14	15,732	-0.09%
2020/11/03	7.3	20.51	10	20.56	20.60	-2.7	17,096	-0.02%
2020/11/02	0.2	20.42	3	20.17	20.45	-2.8	17,755	-0.02%
2020/10/30	58	20.08	20.1	20.16	20.05	37.9	18,137	0.21%
2020/10/29	6.3	20.15	3.2	20.25	20.15	3.1	18,163	0.02%
2020/10/28	35.7	20.24	26	20.37	20.30	9.7	18,424	0.05%
2020/10/27	15	20.24	11	20.36	20.40	4	18,600	0.02%
2020/10/26	6	20.34	19.2	20.32	20.40	-13.2	19,031	-0.07%
2020/10/23	9	20.23	3	20.40	20.30	6	19,443	0.03%
2020/10/22	4	20.20	0	0.00	20.40	4	19,734	0.02%
2020/10/21	12	20.19	9	20.30	20.20	3	19,868	0.02%
2020/10/20	25	20.25	6.3	20.35	20.25	18.7	19,924	0.09%
2020/10/19	3	20.35	2	20.40	20.35	1	19,994	0.01%
2020/10/16	16	20.36	13	20.45	20.30	3	20,192	0.01%
2020/10/15	19.1	20.46	17	20.54	20.45	2.1	20,375	0.01%
2020/10/14	8.5	20.58	9	20.69	20.60	-0.5	20,450	0.00%
2020/10/13	8	20.61	5	20.75	20.65	3	20,613	0.01%
2020/10/12	7.3	20.71	7	20.81	20.75	0.3	20,746	0.00%
2020/10/08	3	20.70	2	20.80	20.80	1	20,795	0.00%
2020/10/07	11	20.74	6	20.85	20.70	5	20,850	0.02%
2020/10/06	2	20.80	8	20.79	20.85	-6	21,024	-0.03%
2020/10/05	0	0.00	4	20.70	20.65	-4	21,185	-0.02%
2020/09/30	6	20.58	2	20.65	20.55	4	21,281	0.02%
2020/09/29	0	0.00	4	20.68	20.60	-4	21,381	-0.02%
2020/09/28	2	20.45	7	20.46	20.60	-5	21,493	-0.02%
2020/09/25	8.2	20.10	5	20.08	20.15	3.2	21,576	0.01%
2020/09/24	91	19.95	6	20.00	19.90	85	21,593	0.39%
2020/09/23	19	20.27	3	20.35	20.20	16	21,306	0.08%
2020/09/22	62	20.50	3	20.60	20.45	59	21,229	0.28%
2020/09/21	28	20.77	8	20.85	20.70	20	21,153	0.09%
2020/09/18	20	20.86	7	20.99	20.90	13	21,191	0.06%
2020/09/17	10.7	20.91	5.4	21.00	20.85	5.3	21,134	0.02%
2020/09/16	9	20.98	6.1	21.00	21.05	2.9	21,189	0.01%
2020/09/15	4	20.90	2	21.10	21.00	2	21,158	0.01%
2020/09/14	3	20.80	6	20.92	20.90	-3	21,452	-0.01%
2020/09/11	28.4	20.83	20.1	20.78	20.90	8.3	21,704	0.04%
2020/09/10	15	20.81	10	20.95	20.90	5	21,867	0.02%
2020/09/09	26	20.72	8.8	20.89	20.90	17.2	22,015	0.08%
2020/09/08	6	20.81	3	20.95	20.95	3	22,113	0.01%
2020/09/07	1	20.85	5	20.81	20.85	-4	22,380	-0.02%
2020/09/04	6	20.76	0	0.00	20.70	6	22,636	0.03%
2020/09/03	13	20.87	111	20.81	20.90	-98	22,626	-0.43%	大賣/
2020/09/02	23	21.02	11.5	21.04	20.95	11.5	22,613	0.05%
2020/09/01	16.1	21.18	8.5	21.28	21.15	7.6	22,376	0.03%
2020/08/31	28	21.36	35	21.39	21.25	-7	22,326	-0.03%
2020/08/28	42.7	21.27	9	21.43	21.40	33.7	22,284	0.15%
2020/08/27	17	21.31	4	21.37	21.25	13	22,554	0.06%
2020/08/26	4	21.35	2	21.45	21.40	2	22,568	0.01%
2020/08/25	2	21.40	2	21.50	21.40	0	22,686	0.00%
2020/08/24	13	21.39	7	21.47	21.35	6	23,389	0.03%
2020/08/21	17	21.50	1	21.50	21.55	16	23,510	0.07%
2020/08/20	54	21.52	20	21.40	21.35	34	23,586	0.14%
2020/08/19	20.2	21.84	28	21.92	21.80	-7.8	23,248	-0.03%
2020/08/18	19	21.75	12	21.89	21.85	7	23,146	0.03%
2020/08/17	6	21.55	15	21.79	21.85	-9	23,119	-0.04%
2020/08/14	34	21.71	0	0.00	21.65	34	23,106	0.15%
2020/08/13	7	21.81	11	21.90	21.85	-4	22,898	-0.02%
2020/08/12	13	21.80	51	21.76	21.80	-38	22,848	-0.17%
2020/08/11	27	21.96	79	21.95	21.90	-52	22,657	-0.23%
2020/08/10	38	22.12	49	22.07	22.05	-11	22,512	-0.05%
2020/08/07	69	22.06	3	22.10	22.05	66	22,375	0.29%
2020/08/06	25	23.85	13	23.84	23.90	12	21,100	0.06%
2020/08/05	39	23.61	88.5	23.62	23.70	-49.5	20,604	-0.24%
2020/08/04	2	23.43	3.8	23.47	23.45	-1.8	20,273	-0.01%
2020/08/03	21	23.52	2	23.35	23.35	19	20,124	0.09%
2020/07/31	14	23.65	1	23.65	23.60	13	19,865	0.07%
2020/07/30	12.1	23.69	6.2	23.78	23.80	5.9	19,824	0.03%
2020/07/29	12	23.55	32	23.49	23.55	-20	19,509	-0.10%
2020/07/28	48	23.14	25	23.21	23.15	23	19,384	0.12%
2020/07/27	24	23.14	10	23.38	23.00	14	19,502	0.07%
2020/07/24	12	23.31	6	23.39	23.25	6	19,610	0.03%
2020/07/23	0	0.00	10	23.50	23.40	-10	19,689	-0.05%
2020/07/22	10	23.25	47	23.39	23.50	-37	19,983	-0.19%
2020/07/21	6	23.20	35	23.27	23.20	-29	20,274	-0.14%
2020/07/20	25	23.04	26	23.16	23.10	-1	20,291	0.00%
2020/07/17	1.3	23.14	1	23.20	23.10	0.3	20,389	0.00%
2020/07/16	0	0.00	53	23.10	23.00	-53	20,541	-0.26%
2020/07/15	0.1	23.10	0	0.00	23.10	0.1	20,460	0.00%
2020/07/14	1	23.05	0	0.00	22.95	1	20,634	0.00%
2020/07/13	7	23.00	0	0.00	23.00	7	20,771	0.03%
2020/07/10	14.1	23.00	11	23.00	23.00	3.1	20,880	0.01%
2020/07/09	0	0.00	2	23.15	23.10	-2	20,974	-0.01%
2020/07/08	8	23.20	5	23.18	23.15	3	21,036	0.01%
2020/07/07	1	23.35	1	23.40	23.20	0	21,085	0.00%
2020/07/06	5	23.10	72.8	23.20	23.25	-67.8	21,036	-0.32%
2020/07/03	16	22.96	6	23.05	22.95	10	20,969	0.05%
2020/07/02	36	22.84	10	22.93	22.90	26	21,013	0.12%
2020/07/01	15	22.78	16.3	22.87	22.75	-1.3	21,091	-0.01%
2020/06/30	7	22.65	11	22.72	22.65	-4	21,044	-0.02%
2020/06/29	5	22.59	0	0.00	22.65	5	21,241	0.02%
2020/06/24	12	22.70	5	22.85	22.70	7	21,403	0.03%
2020/06/23	6.2	22.57	19	22.68	22.75	-12.8	21,747	-0.06%
2020/06/22	4	22.59	3	22.55	22.65	1	21,869	0.00%
2020/06/19	34	22.54	1	22.65	22.50	33	22,331	0.15%
2020/06/18	24	22.69	0	0.00	22.60	24	22,537	0.11%
2020/06/17	21.1	22.69	7	22.80	22.80	14.1	22,695	0.06%
2020/06/16	8	22.89	62.2	22.98	22.75	-54.2	23,541	-0.23%
2020/06/15	44	22.69	4	22.71	22.60	40	24,996	0.16%
2020/06/12	37	22.63	11	22.81	22.85	26	25,738	0.10%
2020/06/11	81	23.15	5	23.47	23.00	76	26,333	0.29%
2020/06/10	1	23.10	58	23.22	23.50	-57	26,541	-0.21%
2020/06/09	16	23.08	10	23.15	23.10	6	27,478	0.02%
2020/06/08	25.1	23.16	13	23.14	23.20	12.1	28,057	0.04%
2020/06/05	37	23.13	21	23.16	23.15	16	28,075	0.06%
2020/06/04	12.1	23.21	5	23.20	23.15	7.1	28,505	0.02%
2020/06/03	61	23.15	24	23.19	23.20	37	28,829	0.13%
2020/06/02	7	23.06	34	23.09	23.10	-27	28,794	-0.09%
2020/06/01	3	22.92	21	22.95	22.95	-18	28,723	-0.06%
2020/05/29	20	22.34	6	22.52	22.85	14	28,679	0.05%
2020/05/28	13	22.42	9	22.51	22.50	4	28,147	0.01%
2020/05/27	6	22.48	51	22.42	22.60	-45	28,477	-0.16%
2020/05/26	0.2	22.35	24	22.29	22.30	-23.8	28,564	-0.08%
2020/05/25	6	22.05	5	22.15	22.10	1	28,663	0.00%
2020/05/22	21	22.04	1	22.00	21.95	20	28,784	0.07%
2020/05/21	3	22.05	18	22.18	22.20	-15	28,738	-0.05%
2020/05/20	15	22.05	3.7	22.10	22.10	11.3	28,722	0.04%
2020/05/19	5.2	22.00	29	22.11	22.10	-23.8	28,825	-0.08%
2020/05/18	25	21.80	0	0.00	21.80	25	28,773	0.09%
2020/05/15	34	21.87	14	21.96	21.80	20	28,813	0.07%
2020/05/14	9	21.84	3	22.00	21.90	6	28,788	0.02%
2020/05/13	12	21.94	3	21.92	21.95	9	28,675	0.03%
2020/05/12	66	21.92	40	21.98	21.95	26	28,629	0.09%
2020/05/11	36	22.04	37.1	22.04	22.00	-1.1	28,507	0.00%
2020/05/08	16	21.87	4.1	21.96	21.75	11.9	28,415	0.04%
2020/05/07	2	21.65	0	0.00	21.75	2	28,399	0.01%
2020/05/06	28	21.62	19	21.74	21.65	9	28,314	0.03%
2020/05/05	32	21.83	20	21.80	21.80	12	28,213	0.04%
2020/05/04	27	21.54	10	21.60	21.65	17	28,264	0.06%
2020/04/30	53	22.13	19	22.11	22.05	34	28,054	0.12%
2020/04/29	0	0.00	85	21.65	21.65	-85	27,876	-0.31%
2020/04/28	7	21.19	11.1	21.26	21.30	-4.1	27,816	-0.01%
2020/04/27	30	21.01	13.6	21.05	21.00	16.4	28,550	0.06%
2020/04/24	25	20.54	32	20.53	20.60	-7	28,270	-0.02%
2020/04/23	20	19.92	5	20.00	19.95	15	27,791	0.05%
2020/04/22	19	19.94	3.1	19.90	19.95	15.9	27,573	0.06%
2020/04/21	36	20.32	4	20.30	20.10	32	27,350	0.12%
2020/04/20	9	20.87	0	0.00	20.85	9	27,149	0.03%
2020/04/17	19	21.15	7	21.41	21.00	12	27,172	0.04%
2020/04/16	12	20.90	63	21.00	21.10	-51	26,963	-0.19%
2020/04/15	23	21.13	9	21.13	21.20	14	26,808	0.05%
2020/04/14	12	20.63	37.5	20.83	21.00	-25.5	26,794	-0.10%
2020/04/13	16	20.35	14.5	20.43	20.35	1.5	26,476	0.01%
2020/04/10	20	20.50	27	20.46	20.60	-7	26,350	-0.03%
2020/04/09	48.8	20.13	34	20.09	20.15	14.8	26,141	0.06%
2020/04/08	7	19.84	23	19.93	19.95	-16	26,046	-0.06%
2020/04/07	11	19.83	5	19.85	19.75	6	25,842	0.02%
2020/04/06	27	19.54	0	0.00	19.50	27	25,612	0.11%
2020/04/01	23	19.52	7	19.58	19.50	16	25,371	0.06%
2020/03/31	51	19.65	24	19.94	19.65	27	25,177	0.11%
2020/03/30	17	19.40	23.8	19.50	19.60	-6.8	24,766	-0.03%
2020/03/27	48	19.80	53.7	19.88	19.85	-5.7	24,421	-0.02%
2020/03/26	17	19.28	53	19.41	19.45	-36	23,970	-0.15%
2020/03/25	66	19.49	119	19.43	19.50	-53	23,915	-0.22%	大賣/
2020/03/24	57	18.79	56	18.67	18.60	1	23,630	0.00%
2020/03/23	48	17.93	20.1	18.02	17.95	27.9	23,369	0.12%
2020/03/20	25	18.24	81	18.34	18.65	-56	23,198	-0.24%
2020/03/19	121	17.52	199.1	17.55	17.25	-78.1	22,229	-0.35%	大買/大賣/
2020/03/18	131	19.09	6	19.05	19.05	125	20,736	0.60%	大買/鉅額交易
2020/03/17	56	19.46	261	19.47	19.45	-205	19,882	-1.03%	大賣/鉅額交易
2020/03/16	46.1	20.44	46.3	20.53	20.10	-0.2	18,962	0.00%
2020/03/13	99	20.33	323	20.41	21.15	-224	18,356	-1.22%	大賣/鉅額交易
2020/03/12	74	21.90	12.4	21.72	21.80	61.6	17,142	0.36%
2020/03/11	8	22.60	5	22.80	22.65	3	16,380	0.02%
2020/03/10	56	22.50	58.3	22.48	22.60	-2.3	16,170	-0.01%
2020/03/09	60	22.72	27	22.66	22.70	33	15,642	0.21%
2020/03/06	31	23.29	0	0.00	23.25	31	15,037	0.21%
2020/03/05	7	23.51	1	23.60	23.55	6	14,724	0.04%
2020/03/04	14	23.36	11.4	23.45	23.50	2.6	14,668	0.02%
2020/03/03	10	23.35	5.6	23.47	23.50	4.4	14,488	0.03%
2020/03/02	30	23.22	30	23.27	23.20	0	14,264	0.00%
2020/02/27	37	23.73	14.1	23.67	23.70	23	14,559	0.16%
2020/02/26	18	23.81	33	23.93	23.90	-15	14,324	-0.10%
2020/02/25	26	23.89	12.5	23.94	24.00	13.5	14,066	0.10%
2020/02/24	20	24.07	3.5	24.20	24.10	16.5	13,918	0.12%
2020/02/21	6	24.40	0	24.50	24.40	6	13,810	0.04%
2020/02/20	8	24.52	4	24.80	24.50	4	13,714	0.03%
2020/02/19	0	0.00	24	24.54	24.60	-24	13,555	-0.18%
2020/02/18	1.5	24.37	13	24.35	24.40	-11.5	13,428	-0.09%
2020/02/17	2	24.03	10.2	24.20	24.20	-8.2	13,343	-0.06%
2020/02/14	4	24.00	4	24.10	24.10	0	13,343	0.00%
2020/02/13	5	24.05	87	24.09	24.10	-82	13,349	-0.61%
2020/02/12	16	24.03	2	24.00	24.00	14	13,399	0.10%
2020/02/11	15	24.05	5	24.15	24.10	10	13,312	0.08%
2020/02/10	12	23.82	18	23.98	24.05	-6	13,321	-0.05%
2020/02/07	11	24.03	7	24.01	24.10	4	13,408	0.03%
2020/02/06	10	24.05	15	24.08	24.15	-5	13,448	-0.04%
2020/02/05	15.8	23.68	9	23.89	23.80	6.8	13,457	0.05%
2020/02/04	18	23.50	22	23.56	23.55	-4	13,309	-0.03%
2020/02/03	15	23.14	12	23.35	23.45	3	13,336	0.02%
2020/01/31	10	23.58	99	23.63	23.60	-89	13,143	-0.68%
2020/01/30	68	23.62	14.3	23.71	23.50	53.7	12,848	0.42%
2020/01/20	0	0.00	11	24.50	24.55	-11	11,839	-0.09%
2020/01/17	0	0.00	29.7	24.19	24.35	-29.7	11,632	-0.26%
2020/01/16	0	0.00	1	24.00	24.00	-1	11,577	-0.01%
2020/01/15	1	23.95	1	23.95	24.00	0	11,652	0.00%
2020/01/14	2	24.00	17.2	24.00	24.00	-15.2	11,648	-0.13%
2020/01/13	100	23.70	187.5	23.74	23.90	-87.5	11,468	-0.76%	大賣/
2020/01/10	0.4	23.65	0	0.00	23.60	0.4	11,338	0.00%
2020/01/09	0	0.00	10	23.50	23.50	-10	11,236	-0.09%
2020/01/08	22	23.37	0.8	23.35	23.25	21.2	11,153	0.19%
2020/01/07	26	23.54	0	0.00	23.55	26	10,817	0.24%
2020/01/06	11	23.70	1	23.70	23.70	10	10,787	0.09%
2020/01/03	0	0.00	10	23.85	23.85	-10	10,770	-0.09%
2020/01/02	8.3	23.70	0	0.00	23.70	8.3	10,775	0.08%
2019/12/31	56	23.77	0	0.00	23.70	56	10,678	0.52%
2019/12/30	40	23.83	30	23.93	23.95	10	10,638	0.09%
2019/12/27	0	0.00	11	23.94	23.95	-11	10,620	-0.10%
2019/12/26	15	23.75	21	23.85	23.85	-6	10,649	-0.06%
2019/12/25	0	0.00	1	23.80	23.85	-1	10,913	-0.01%
2019/12/24	27	23.81	11	23.90	23.85	16	11,117	0.14%
2019/12/23	21	23.80	20	23.91	23.95	1	11,246	0.01%
2019/12/20	31	24.05	5	24.00	23.90	26	11,508	0.23%
2019/12/19	1	23.80	45	23.95	24.00	-44	11,463	-0.38%
2019/12/18	7.1	23.68	30	23.83	23.90	-22.9	11,314	-0.20%
2019/12/17	12.2	23.33	28	23.48	23.60	-15.8	11,273	-0.14%
2019/12/16	20	23.20	10	23.28	23.20	10	11,028	0.09%
2019/12/13	0	0.00	24	23.24	23.30	-24	11,039	-0.22%
2019/12/12	3	23.13	70	23.09	23.10	-67	10,927	-0.61%
2019/12/11	0	0.00	9.6	23.00	22.95	-9.6	10,866	-0.09%
2019/12/10	1	23.00	2.4	23.01	23.00	-1.4	10,902	-0.01%
2019/12/09	1	22.95	5	23.00	23.00	-4	11,082	-0.04%
2019/12/06	1	22.85	0	0.00	22.95	1	11,363	0.01%
2019/12/05	6	22.90	0.7	23.00	22.90	5.3	11,528	0.05%
2019/12/04	50	22.85	10	22.95	23.00	40	11,564	0.35%
2019/12/03	5	22.90	9	22.98	23.00	-4	11,580	-0.03%
2019/12/02	0	0.00	11	22.95	22.90	-11	11,616	-0.09%
2019/11/29	6	22.90	0	0.00	22.95	6	11,612	0.05%
2019/11/28	1	23.00	5	22.95	23.00	-4	11,593	-0.03%
2019/11/27	0	0.00	4	22.98	23.00	-4	11,783	-0.03%
2019/11/26	97	22.78	193	22.99	23.00	-96	11,788	-0.81%	大賣/
2019/11/25	5	22.80	0	0.00	22.80	5	10,965	0.05%
2019/11/22	0	0.00	26	22.85	22.90	-26	11,170	-0.23%
2019/11/21	77	22.69	0	0.00	22.65	77	11,226	0.69%
2019/11/20	10	22.75	1	22.85	22.90	9	11,233	0.08%
2019/11/19	50	22.60	71.4	22.77	22.90	-21.4	11,302	-0.19%
2019/11/18	1	22.60	75.3	22.76	22.80	-74.3	11,331	-0.66%
2019/11/15	17	22.63	47	22.66	22.60	-30	11,356	-0.26%
2019/11/14	0.5	22.65	60	22.60	22.60	-59.5	11,438	-0.52%
2019/11/13	70	22.64	5.8	22.74	22.60	64.2	11,539	0.56%
2019/11/12	10	22.70	6	22.84	22.80	4	11,527	0.03%
2019/11/11	43	22.65	45.1	22.78	22.80	-2.1	11,606	-0.02%
2019/11/08	10	22.65	16	22.75	22.80	-6	11,848	-0.05%
2019/11/07	10	22.75	1	22.80	22.75	9	12,405	0.07%
2019/11/06	44	22.74	53.2	22.81	22.75	-9.2	12,798	-0.07%
2019/11/05	36.7	22.62	5	22.75	22.75	31.7	12,933	0.25%
2019/11/04	1	22.60	5	22.65	22.70	-4	13,020	-0.03%
2019/11/01	6	22.44	56	22.48	22.50	-50	13,185	-0.38%
2019/10/31	15	22.35	44.4	22.40	22.35	-29.4	13,385	-0.22%
2019/10/30	35	22.26	5.8	22.35	22.35	29.2	13,344	0.22%
2019/10/29	14	22.20	0.2	22.35	22.30	13.8	13,517	0.10%
2019/10/28	10	22.30	2	22.30	22.30	8	13,625	0.06%
2019/10/25	0	0.00	51	22.22	22.30	-51	13,741	-0.37%
2019/10/24	15	22.05	27	22.18	22.20	-12	13,792	-0.09%
2019/10/23	56	22.01	6	22.12	22.00	50	13,820	0.36%
2019/10/22	25.4	22.07	6	22.16	22.25	19.4	13,707	0.14%
2019/10/21	0.7	22.25	5	22.20	22.20	-4.3	13,680	-0.03%
2019/10/18	5	22.05	1	22.10	22.05	4	13,716	0.03%
2019/10/17	2	22.15	0	0.00	22.10	2	13,774	0.01%
2019/10/16	2	22.15	7	22.10	22.10	-5	13,738	-0.04%
2019/10/14	0	0.00	12	22.02	22.05	-12	13,958	-0.09%
2019/10/09	17	21.86	0	0.00	21.85	17	13,990	0.12%
2019/10/08	10	21.98	20	22.05	22.10	-10	13,947	-0.07%
2019/10/07	8	21.91	3	22.00	21.90	5	13,985	0.04%
2019/10/04	1	21.85	4	22.00	22.00	-3	14,101	-0.02%
2019/10/03	5	21.80	1	22.00	21.80	4	14,166	0.03%
2019/10/02	13	21.97	6	22.05	21.95	7	14,160	0.05%
2019/10/01	42	21.90	30.6	22.14	22.05	11.4	14,155	0.08%
2019/09/27	20	21.86	0.6	21.95	21.80	19.4	13,955	0.14%
2019/09/26	13	21.95	13	22.12	21.95	0	13,866	0.00%
2019/09/25	46	21.97	20	22.08	22.10	26	13,860	0.19%
2019/09/24	31	22.02	16	22.17	22.15	15	13,610	0.11%
2019/09/23	27	22.23	0	0.00	22.20	27	13,511	0.20%
2019/09/20	5	22.25	7	22.37	22.40	-2	13,608	-0.01%
2019/09/19	5	22.20	5.4	22.35	22.25	-0.4	13,402	0.00%
2019/09/18	10	22.19	7.2	22.29	22.25	2.8	13,475	0.02%
2019/09/17	30	22.13	10	22.20	22.20	20	13,455	0.15%
2019/09/16	6	22.00	15	22.08	22.10	-9	13,651	-0.07%
2019/09/12	2	22.03	0	0.00	22.00	2	13,649	0.01%
2019/09/11	32	22.00	5	21.95	22.00	27	13,909	0.19%
2019/09/10	58	21.86	25	21.91	22.00	33	13,768	0.24%
2019/09/09	11	21.58	5	21.65	21.65	6	13,534	0.04%
2019/09/06	43	21.45	6	21.57	21.55	37	13,409	0.28%
2019/09/05	0	0.00	15	21.50	21.50	-15	13,401	-0.11%
2019/09/04	12	21.28	17	21.40	21.45	-5	13,652	-0.04%
2019/09/03	22	21.41	1	21.55	21.35	21	13,704	0.15%
2019/09/02	0	0.00	7	21.64	21.50	-7	13,908	-0.05%
2019/08/30	6	21.28	34	21.40	21.50	-28	14,109	-0.20%
2019/08/29	0	0.00	15.5	21.24	21.20	-15.5	14,016	-0.11%
2019/08/28	2	21.30	15	21.30	21.20	-13	14,105	-0.09%
2019/08/27	2	21.18	0	0.00	21.25	2	14,236	0.01%
2019/08/26	20	21.23	15	21.20	21.20	5	14,353	0.03%
2019/08/23	2	21.45	0	0.00	21.45	2	14,436	0.01%
2019/08/22	0	0.00	20	21.35	21.35	-20	14,497	-0.14%
2019/08/21	15	21.20	0	0.00	21.15	15	14,802	0.10%
2019/08/20	1	21.30	6	21.35	21.30	-5	14,756	-0.03%
2019/08/19	2	21.33	34	21.37	21.35	-32	14,771	-0.22%
2019/08/16	35	21.03	66.8	21.07	21.25	-31.8	14,775	-0.22%
2019/08/15	16	21.08	10	21.50	21.15	6	14,743	0.04%
2019/08/14	35	21.23	5	21.30	21.20	30	14,896	0.20%
2019/08/13	33	21.22	10	21.35	21.15	23	14,958	0.15%
2019/08/12	20	21.40	24	21.56	21.55	-4	14,659	-0.03%
2019/08/08	35	22.72	58	22.77	22.80	-23	14,130	-0.16%
2019/08/07	7	22.74	24	22.80	22.70	-17	13,781	-0.12%
2019/08/06	17	22.69	11.8	22.83	22.80	5.2	13,633	0.04%
2019/08/05	23	22.91	13.5	22.99	23.00	9.5	13,534	0.07%
2019/08/02	22	22.84	15	22.97	22.95	7	13,376	0.05%
2019/08/01	71	23.15	0	0.00	23.10	71	13,283	0.53%
2019/07/31	60	23.16	56	23.25	23.40	4	13,181	0.03%
2019/07/30	0	0.00	15.4	23.23	23.25	-15.4	12,971	-0.12%
2019/07/29	18	23.10	7	23.11	23.10	11	12,951	0.08%
2019/07/26	55	23.09	25	23.14	23.10	30	13,022	0.23%
2019/07/25	1	23.10	5.5	23.10	23.15	-4.5	13,305	-0.03%
2019/07/24	21	23.05	5	23.05	23.10	16	13,494	0.12%
2019/07/23	0	0.00	2	23.15	23.10	-2	13,579	-0.01%
2019/07/22	0	0.00	5	23.10	23.10	-5	13,645	-0.04%
2019/07/19	6	23.06	2	23.10	23.10	4	13,669	0.03%
2019/07/18	5	23.00	0	0.00	23.05	5	13,691	0.04%
2019/07/17	0	0.00	14	23.06	23.10	-14	13,705	-0.10%
2019/07/16	0	0.00	32	23.00	23.00	-32	13,557	-0.24%
2019/07/15	13	22.86	16	22.94	22.90	-3	13,661	-0.02%
2019/07/12	0	0.00	0	22.85	22.85	0	13,699	0.00%
2019/07/11	0	0.00	8	22.94	22.90	-8	13,821	-0.06%
2019/07/10	2	22.85	10	22.85	22.85	-8	13,815	-0.06%
2019/07/09	17	22.70	2	22.75	22.70	15	13,823	0.11%
2019/07/05	0	0.00	2.2	22.80	22.85	-2.2	13,944	-0.02%
2019/07/04	0	0.00	21	22.80	22.80	-21	14,021	-0.15%
2019/07/03	24	22.68	14	22.76	22.75	10	14,147	0.07%
2019/07/02	0	0.00	8	22.76	22.80	-8	14,214	-0.06%
2019/07/01	10	22.70	6	22.77	22.75	4	14,227	0.03%
2019/06/28	2.7	22.71	16	22.79	22.80	-13.4	14,211	-0.09%
2019/06/26	5	22.68	1	22.70	22.70	4	14,310	0.03%
2019/06/25	5	22.55	19.4	22.72	22.70	-14.4	14,438	-0.10%
2019/06/24	3.7	22.57	26.1	22.66	22.70	-22.4	14,435	-0.16%
2019/06/21	25	22.52	11	22.65	22.50	14	14,485	0.10%
2019/06/20	3	22.62	0	0.00	22.70	3	14,356	0.02%
2019/06/19	0	0.00	21	22.58	22.70	-21	14,359	-0.15%
2019/06/17	17	22.27	13	22.38	22.20	4	14,261	0.03%
2019/06/13	1	22.10	11	22.18	22.15	-10	14,388	-0.07%
2019/06/12	27	21.99	22.8	21.91	21.95	4.2	14,568	0.03%
2019/06/11	25	22.41	8	22.39	22.25	17	14,295	0.12%
2019/06/10	2	22.65	17	22.79	22.75	-15	14,171	-0.11%
2019/06/06	20	22.60	22	22.61	22.70	-2	14,044	-0.01%
2019/06/05	3	22.60	7.3	22.59	22.50	-4.3	13,920	-0.03%
2019/06/04	10	22.43	26	22.47	22.60	-16	13,830	-0.12%
2019/06/03	31	22.25	30	22.40	22.35	1	13,739	0.01%
2019/05/31	14	22.24	12	22.43	22.60	2	13,666	0.01%
2019/05/30	1	22.35	2.3	22.44	22.45	-1.3	13,369	-0.01%
2019/05/29	0	0.00	13	22.29	22.30	-13	13,525	-0.10%
2019/05/28	0	0.00	1	22.20	22.20	-1	13,567	-0.01%
2019/05/27	11	22.06	2	22.15	22.15	9	13,278	0.07%
2019/05/24	0	0.00	6	22.05	22.10	-6	13,360	-0.04%
2019/05/23	0	0.00	12	22.00	21.90	-12	13,387	-0.09%
2019/05/22	35	21.89	5	22.05	21.95	30	13,370	0.22%
2019/05/21	0	0.00	25	22.09	22.20	-25	13,414	-0.19%
2019/05/20	0	0.00	75	21.84	21.85	-75	13,181	-0.57%
2019/05/17	22	21.69	22	21.80	21.55	0	13,055	0.00%
2019/05/16	1	21.50	0	0.00	21.50	1	13,093	0.01%
2019/05/15	20	21.58	20	21.68	21.50	0	13,179	0.00%
2019/05/14	17	21.33	0	0.00	21.40	17	13,298	0.13%
2019/05/13	2	21.58	1.2	21.60	21.50	0.8	13,300	0.01%
2019/05/10	1	21.60	0	0.00	21.60	1	13,452	0.01%
2019/05/09	42	21.79	0	0.00	21.70	42	13,437	0.31%
2019/05/08	33	21.77	33	21.87	21.90	0	13,381	0.00%
2019/05/07	10	21.90	22	21.97	21.95	-12	13,383	-0.09%
2019/05/06	23	21.80	0	0.00	21.80	23	13,447	0.17%
2019/05/03	0.4	22.00	4.6	21.99	22.00	-4.3	13,361	-0.03%
2019/05/02	2	22.08	43	22.05	22.00	-41	13,187	-0.31%
2019/04/30	5	21.94	10	21.99	22.05	-5	12,997	-0.04%
2019/04/29	2	21.80	33	21.81	21.90	-31	12,813	-0.24%
2019/04/25	5	21.58	0.5	21.60	21.60	4.5	12,795	0.04%
2019/04/24	1	21.45	20	21.48	21.50	-19	12,837	-0.15%
2019/04/23	7	21.31	1.8	21.34	21.40	5.2	13,070	0.04%
2019/04/22	44	21.40	0	0.00	21.35	44	13,112	0.34%
2019/04/19	2	21.37	10	21.45	21.55	-8	13,184	-0.06%
2019/04/18	10	21.25	5	21.35	21.35	5	13,089	0.04%
2019/04/17	1	21.30	5	21.30	21.35	-4	13,227	-0.03%
2019/04/16	1	21.30	2	21.30	21.30	-1	13,163	-0.01%
2019/04/15	5	21.30	10.5	21.34	21.30	-5.5	13,179	-0.04%
2019/04/12	10	21.30	2	21.30	21.30	8	13,147	0.06%
2019/04/11	0	0.00	67	21.29	21.30	-67	13,060	-0.51%
2019/04/10	1	21.25	0	0.00	21.30	1	13,026	0.01%
2019/04/09	1	21.20	7	21.24	21.25	-6	13,024	-0.05%
2019/04/08	0	0.00	2	21.15	21.15	-2	12,939	-0.02%
2019/04/03	0	0.00	19	21.14	21.20	-19	12,791	-0.15%
2019/04/02	7	21.06	5	21.15	21.10	2	12,674	0.02%
2019/04/01	5	21.05	17	21.11	21.10	-12	12,738	-0.09%
2019/03/29	12.2	21.00	15.1	21.02	21.10	-2.8	12,527	-0.02%
2019/03/28	3	21.00	5	21.05	21.05	-2	12,396	-0.02%
2019/03/27	5	21.00	2	21.00	21.10	3	12,282	0.02%
2019/03/26	5	20.90	5.7	21.06	21.10	-0.7	12,412	-0.01%
2019/03/25	46	20.97	0	21.00	20.90	46	12,408	0.37%
2019/03/21	11	21.03	6	21.09	21.10	5	12,367	0.04%
2019/03/20	1	21.00	7	21.01	21.10	-6	12,349	-0.05%
2019/03/19	0	0.00	10	21.03	21.00	-10	12,260	-0.08%
2019/03/18	0	0.00	10	20.98	21.00	-10	12,225	-0.08%
2019/03/15	12	20.89	0	0.00	20.85	12	12,204	0.10%
2019/03/14	0.1	21.00	5	21.00	20.95	-4.9	12,020	-0.04%
2019/03/13	0	0.00	1	20.85	21.00	-1	12,131	-0.01%
2019/03/12	0.9	21.00	0	0.00	21.00	0.9	12,198	0.01%
2019/03/11	0	0.00	14	20.90	20.80	-14	12,255	-0.11%
2019/03/08	11	20.80	0	0.00	20.85	11	12,463	0.09%
2019/03/07	3	20.83	2	20.90	20.95	1	13,755	0.01%
2019/03/06	0	0.00	5	20.90	20.90	-5	13,759	-0.04%
2019/03/05	6	20.80	5	20.85	20.80	1	13,811	0.01%
2019/03/04	15	20.67	15	20.77	20.95	0	13,833	0.00%
2019/02/27	1	20.85	0	0.00	20.80	1	13,662	0.01%
2019/02/26	5	20.70	5	20.80	20.80	0	13,556	0.00%
2019/02/25	5	20.70	7	20.77	20.80	-2	13,491	-0.01%
2019/02/22	5	20.65	7	20.75	20.80	-2	13,473	-0.01%
2019/02/21	10	20.58	5	20.65	20.70	5	13,426	0.04%
2019/02/20	0	0.00	3	20.63	20.60	-3	13,380	-0.02%
2019/02/19	1	20.55	0	0.00	20.55	1	13,330	0.01%
2019/02/18	0	0.00	8	20.63	20.60	-8	13,292	-0.06%
2019/02/15	5	20.55	0	0.00	20.50	5	13,282	0.04%
2019/02/14	10	20.65	3	20.65	20.60	7	13,277	0.05%
2019/02/13	3	20.63	0	0.00	20.60	3	13,139	0.02%
2019/02/12	0	0.00	1	20.50	20.60	-1	12,983	-0.01%
2019/02/11	3	20.50	5	20.45	20.40	-2	13,010	-0.02%
2019/01/30	1	20.40	0	0.00	20.40	1	12,914	0.01%
2019/01/29	10.5	20.30	8	20.35	20.35	2.5	12,803	0.02%
2019/01/28	1	20.25	0	0.00	20.30	1	12,742	0.01%
2019/01/25	0	0.00	10	20.28	20.25	-10	12,709	-0.08%
2019/01/24	8	20.12	7	20.22	20.20	1	12,642	0.01%
2019/01/23	16	20.10	3	20.20	20.10	13	12,812	0.10%
2019/01/22	17	20.06	18	20.17	20.25	-1	12,967	-0.01%
2019/01/21	0	0.00	6	20.20	20.15	-6	12,872	-0.05%
2019/01/18	0	0.00	16	20.17	20.20	-16	12,918	-0.12%
2019/01/16	18	20.02	2	20.10	20.00	16	13,252	0.12%
2019/01/15	23	20.00	13	20.13	20.15	10	13,330	0.08%
2019/01/14	6	20.08	5	20.15	20.20	1	13,072	0.01%
2019/01/09	6	20.13	12	20.10	20.20	-6	13,208	-0.05%
2019/01/08	11	19.90	0	0.00	19.95	11	13,166	0.08%
2019/01/07	0	0.00	15	19.99	20.00	-15	13,344	-0.11%
2019/01/04	4	19.79	1	19.90	19.85	3	13,757	0.02%
2019/01/03	0	0.00	0.2	19.95	19.90	-0.2	14,644	0.00%
2019/01/02	19	19.84	1	19.90	19.80	18	14,784	0.12%
2018/12/28	0	20.00	20	19.97	20.00	-20	14,930	-0.13%
2018/12/27	12	19.76	12	19.89	19.85	0	15,072	0.00%
2018/12/26	1	19.65	2	19.75	19.70	-1	15,158	-0.01%
2018/12/25	11	19.56	10	19.68	19.65	1	15,243	0.01%
2018/12/22	7	19.74	0	0.00	19.70	7	15,400	0.05%
2018/12/21	9	19.77	5	19.85	19.75	4	15,610	0.03%
2018/12/20	0	0.00	10	19.88	19.90	-10	15,670	-0.06%
2018/12/19	2	19.73	1.2	19.83	19.90	0.8	15,710	0.01%
2018/12/17	1	19.85	0	0.00	19.85	1	15,797	0.01%
2018/12/14	7	19.80	5	19.90	19.95	2	15,718	0.01%
2018/12/13	5	19.90	10	19.95	19.90	-5	15,678	-0.03%
2018/12/12	1	19.80	0	0.00	19.75	1	15,670	0.01%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	7	19.75	0	0.00	19.75	7	15,478	0.05%
2018/12/07	20	19.85	0	0.00	19.85	20	15,470	0.13%
2018/12/06	10	19.90	10	20.00	19.90	0	15,479	0.00%
2018/12/05	6	19.91	7	20.01	19.95	-1	15,370	-0.01%
2018/12/03	5	20.05	5	20.15	20.05	0	15,249	0.00%
2018/11/30	49	20.05	38.4	20.31	19.95	10.6	14,999	0.07%
2018/11/29	10	20.15	10	20.25	20.20	0	13,787	0.00%
2018/11/28	15	20.15	15	20.27	20.25	0	13,781	0.00%
2018/11/27	10	20.15	0	0.00	20.35	10	13,689	0.07%
2018/11/26	5	20.25	0	0.00	20.20	5	13,754	0.04%
2018/11/23	5	20.25	11	20.35	20.30	-6	13,674	-0.04%
2018/11/22	15	20.25	5	20.35	20.35	10	13,672	0.07%
2018/11/20	0	0.00	10	20.35	20.40	-10	13,651	-0.07%
2018/11/16	5	20.35	5	20.45	20.40	0	13,653	0.00%
2018/11/15	5	20.25	0	0.00	20.30	5	13,690	0.04%
2018/11/14	0.7	20.40	15	20.30	20.40	-14.3	13,744	-0.10%
2018/11/13	11	19.68	12	19.92	20.00	-1	13,770	-0.01%
2018/11/12	5	20.05	5	20.15	20.20	0	13,651	0.00%
2018/11/09	6	20.14	11	20.28	20.25	-5	13,745	-0.04%
2018/11/08	0	0.00	5	20.25	20.30	-5	13,805	-0.04%
2018/11/06	1	19.75	7	19.75	19.85	-6	13,744	-0.04%
2018/11/05	10	19.60	2	19.65	19.75	8	14,503	0.06%
2018/11/02	0	0.00	1	19.50	19.65	-1	15,174	-0.01%
2018/11/01	4	19.51	0	0.00	19.40	4	15,487	0.03%
2018/10/31	3	19.50	0	0.00	19.55	3	15,679	0.02%
2018/10/29	2	19.38	0	0.00	19.40	2	15,706	0.01%
2018/10/26	1	19.40	0	0.00	19.50	1	15,824	0.01%
2018/10/25	1	19.30	10	19.30	19.40	-9	15,814	-0.06%
2018/10/24	8	19.51	20	19.40	19.50	-12	15,712	-0.08%
2018/10/23	8	19.64	0	0.00	19.60	8	15,663	0.05%
2018/10/22	2	19.78	0	0.00	19.90	2	15,776	0.01%
2018/10/19	4	19.70	5	19.80	19.85	-1	15,905	-0.01%
2018/10/18	1	19.85	0	0.00	19.80	1	15,881	0.01%
2018/10/17	23	19.84	20	19.95	19.75	3	15,910	0.02%
2018/10/16	0	0.00	10	19.80	19.80	-10	15,759	-0.06%
2018/10/15	7	19.85	0	0.00	19.80	7	15,581	0.04%
2018/10/12	3	19.78	3.3	20.11	20.10	-0.3	15,337	0.00%
2018/10/11	43	20.10	29	20.17	19.95	14	14,895	0.09%
2018/10/09	0	0.00	0.5	20.65	20.60	-0.5	13,961	0.00%
2018/10/08	0	0.00	1	20.50	20.50	-1	13,803	-0.01%
2018/10/05	2	20.40	80	20.50	20.40	-78	13,606	-0.57%
2018/10/03	1	20.55	0	0.00	20.55	1	13,224	0.01%
2018/10/02	24	20.68	0	0.00	20.60	24	13,181	0.18%
2018/10/01	8	20.81	0	0.00	20.85	8	13,018	0.06%
2018/09/28	9	20.77	0	0.00	20.80	9	13,046	0.07%
2018/09/27	12	20.79	0	0.00	20.95	12	12,889	0.09%
2018/09/26	13.6	20.78	5.2	20.78	20.80	8.4	12,705	0.07%
2018/09/25	30	20.70	8	20.72	20.80	22	12,703	0.17%
2018/09/21	1	20.65	0	0.00	20.70	1	12,669	0.01%
2018/09/20	15	20.60	11	20.65	20.60	4	12,513	0.03%
2018/09/19	0	0.00	10	20.50	20.55	-10	12,606	-0.08%
2018/09/18	0	0.00	10	20.50	20.40	-10	12,690	-0.08%
2018/09/13	0	0.00	3.1	20.45	20.55	-3.1	13,007	-0.02%
2018/09/11	1	20.35	0	0.00	20.40	1	13,095	0.01%
2018/09/10	10	20.35	0	0.00	20.35	10	13,387	0.07%
2018/09/07	10	20.35	22	20.45	20.40	-12	13,665	-0.09%
2018/09/06	0	0.00	10	20.50	20.50	-10	13,713	-0.07%
2018/09/05	0.1	20.50	0	0.00	20.35	0.1	13,747	0.00%
2018/09/04	1	20.45	0	0.00	20.45	1	13,715	0.01%
2018/09/03	1	20.45	0	0.00	20.50	1	13,686	0.01%
2018/08/31	2	20.45	0	0.00	20.55	2	13,770	0.01%
2018/08/30	5	20.42	1	20.45	20.40	4	13,775	0.03%
2018/08/29	0	0.00	2	20.45	20.50	-2	13,910	-0.01%
2018/08/28	0	0.00	3	20.45	20.45	-3	13,931	-0.02%
2018/08/24	4	20.45	3	20.48	20.50	1	14,136	0.01%
2018/08/23	3	20.55	0	0.00	20.55	3	15,122	0.02%
2018/08/22	10	20.45	0.2	20.60	20.50	9.8	15,393	0.06%
2018/08/21	0	0.00	10	20.45	20.45	-10	15,264	-0.07%
2018/08/20	15	20.25	2	20.25	20.35	13	15,243	0.09%
2018/08/16	1	20.15	0	0.00	20.15	1	15,237	0.01%
2018/08/15	1	20.30	0	0.00	20.20	1	15,188	0.01%
2018/08/14	0	0.00	2	20.35	20.35	-2	15,051	-0.01%
2018/08/13	23	20.37	4	20.50	20.40	19	15,029	0.13%
2018/08/10	15	20.50	10	20.45	20.50	5	14,979	0.03%
2018/08/09	51	21.38	5	21.40	21.35	46	14,262	0.32%
2018/08/08	2	21.28	0	0.00	21.30	2	13,596	0.01%
2018/08/07	50	21.25	0	0.00	21.25	50	13,425	0.37%
2018/08/06	0	0.00	0.7	21.20	21.20	-0.7	13,258	-0.01%
2018/08/02	4	21.01	0	0.00	20.95	4	13,076	0.03%
2018/08/01	10	21.00	10	21.05	21.05	0	12,969	0.00%
2018/07/27	2	20.85	0	0.00	21.00	2	12,644	0.02%
2018/07/26	1	20.80	0	20.90	20.90	1	12,461	0.01%
2018/07/24	10	20.75	10	20.85	20.85	0	12,438	0.00%
2018/07/20	10	20.65	0	0.00	20.70	10	12,632	0.08%
2018/07/19	10	20.65	0	0.00	20.60	10	12,655	0.08%
2018/07/17	3	20.60	0	0.00	20.60	3	12,746	0.02%
2018/07/16	0	0.00	3	20.65	20.60	-3	12,769	-0.02%
2018/07/12	6	20.56	0	0.00	20.60	6	12,895	0.05%
2018/07/09	0.5	20.45	10	20.40	20.35	-9.5	13,016	-0.07%
2018/07/06	0	0.00	1	20.25	20.25	-1	13,005	-0.01%
2018/07/05	1	20.25	8.2	20.28	20.20	-7.2	12,962	-0.06%
2018/07/04	0	0.00	10	20.35	20.30	-10	13,016	-0.08%
2018/07/02	20	20.38	0	0.00	20.30	20	13,109	0.15%
2018/06/29	0	0.00	12	20.60	20.60	-12	13,082	-0.09%
2018/06/28	1	20.35	0	0.00	20.35	1	12,928	0.01%
2018/06/26	5	20.40	0	0.00	20.35	5	12,851	0.04%
2018/06/25	12	20.45	5	20.55	20.45	7	12,814	0.05%
2018/06/19	3	20.47	0	0.00	20.40	3	12,743	0.02%
2018/06/13	1	20.90	0	0.00	20.90	1	12,149	0.01%
2018/06/12	0	21.00	0	0.00	20.90	0	12,537	0.00%
2018/06/08	3	21.05	0	0.00	21.05	3	12,609	0.02%
2018/06/07	4	21.05	1	21.05	21.10	3	12,728	0.02%
2018/06/06	4	20.95	3	21.00	21.00	1	12,734	0.01%
2018/06/05	0	0.00	7	20.80	20.90	-7	12,607	-0.06%
2018/05/31	2	20.53	0	0.00	20.35	2	12,429	0.02%
2018/05/30	1	20.65	16	20.65	20.55	-15	11,583	-0.13%
2018/05/29	18	20.90	5	20.95	20.95	13	11,488	0.11%
2018/05/28	0	0.00	1	20.85	20.95	-1	11,623	-0.01%
2018/05/25	0	0.00	1	20.80	20.85	-1	11,844	-0.01%
2018/05/24	0	0.00	1	20.75	20.75	-1	11,927	-0.01%
2018/05/23	26	20.68	0	0.00	20.60	26	12,047	0.22%
2018/05/22	10	20.75	3	20.77	20.70	7	12,129	0.06%
2018/05/21	0	0.00	10.2	20.80	20.80	-10.2	12,281	-0.08%
2018/05/17	0	0.00	5	20.74	20.65	-5	12,745	-0.04%
2018/05/16	4	20.70	0	0.00	20.65	4	12,786	0.03%
2018/05/14	0.5	20.70	3	20.55	20.70	-2.6	13,806	-0.02%
2018/05/11	20	20.45	1	20.50	20.60	19	13,895	0.14%
2018/05/09	10	20.35	3	20.40	20.30	7	13,841	0.05%
2018/05/08	0	0.00	8	20.35	20.35	-8	13,913	-0.06%
2018/05/07	22	20.30	3	20.35	20.30	19	13,992	0.14%
2018/05/03	1	20.45	0	0.00	20.40	1	13,969	0.01%
2018/04/27	1	20.30	9	20.35	20.45	-8	14,028	-0.06%
2018/04/26	0	0.00	104	20.45	20.50	-104	13,954	-0.75%	大賣/鉅額交易
2018/04/25	1	20.40	0	0.00	20.50	1	13,979	0.01%
2018/04/24	1	20.45	1	20.45	20.50	0	14,070	0.00%
2018/04/23	1	20.45	0	0.00	20.50	1	14,225	0.01%
2018/04/20	0.7	20.40	0	0.00	20.40	0.7	14,265	0.00%
2018/04/18	15	20.20	0	0.00	20.25	15	14,412	0.10%
2018/04/16	1	20.25	0	0.00	20.25	1	14,616	0.01%
2018/04/13	2	20.25	1	20.25	20.30	1	14,736	0.01%
2018/04/12	0	0.00	38.7	20.29	20.35	-38.7	14,991	-0.26%
2018/04/11	15	20.32	0	0.00	20.30	15	15,149	0.10%
2018/04/10	0	0.00	18	20.20	20.30	-18	15,179	-0.12%
2018/04/09	2	20.13	0	0.00	20.20	2	15,205	0.01%
2018/04/03	1	20.30	0.7	20.25	20.20	0.3	15,129	0.00%
2018/03/31	0	0.00	3	20.25	20.30	-3	15,155	-0.02%
2018/03/27	6	20.15	0	0.00	20.20	6	14,848	0.04%
2018/03/26	3	20.00	1	20.00	20.05	2	14,743	0.01%
2018/03/23	2.5	20.04	30	20.00	20.05	-27.5	14,680	-0.19%
2018/03/22	0	0.00	11	20.05	20.15	-11	14,604	-0.08%
2018/03/20	0	0.00	3	20.10	20.10	-3	14,697	-0.02%
2018/03/19	0.4	20.20	3	20.05	20.20	-2.6	14,759	-0.02%
2018/03/15	0	0.00	5	20.12	20.05	-5	14,458	-0.03%
2018/03/14	0	0.00	1	20.20	20.15	-1	14,458	-0.01%
2018/03/13	5.5	20.10	1.1	20.11	20.15	4.4	14,528	0.03%
2018/03/12	0	0.00	5.7	20.01	20.05	-5.7	14,424	-0.04%
2018/03/09	0	0.00	30	20.00	20.00	-30	14,647	-0.20%
2018/03/07	1	19.95	0	0.00	19.85	1	14,827	0.01%
2018/03/05	1	19.80	0	0.00	19.80	1	15,202	0.01%
2018/03/02	2	19.78	0	0.00	19.80	2	15,164	0.01%
2018/02/27	30	20.10	10	20.15	20.00	20	15,014	0.13%
2018/02/23	1	20.05	1	20.00	19.90	0	14,730	0.00%
2018/02/21	6	19.75	1	19.75	19.75	5	14,934	0.03%
2018/02/12	21	19.46	45.1	19.49	19.45	-24.1	14,828	-0.16%
2018/02/09	24	19.42	0	0.00	19.45	24	14,731	0.16%
2018/02/08	2	19.65	5	19.65	19.70	-3	14,738	-0.02%
2018/02/07	49	19.69	0	0.00	19.65	49	14,846	0.33%
2018/02/06	39	19.56	10	19.50	19.50	29	14,673	0.20%
2018/02/05	56	19.90	0	0.00	20.10	56	13,880	0.40%
2018/02/02	0.2	20.10	1	20.15	20.15	-0.9	13,758	-0.01%
2018/02/01	0	0.00	1	20.20	20.15	-1	13,744	-0.01%
2018/01/31	0	0.00	1	19.95	20.15	-1	13,795	-0.01%
2018/01/30	8	20.09	10	20.18	20.05	-2	13,776	-0.01%
2018/01/29	0	0.00	76	20.19	20.20	-76	13,903	-0.55%
2018/01/26	0	0.00	10	20.05	20.05	-10	14,056	-0.07%
2018/01/25	0	0.00	1	20.10	20.10	-1	14,021	-0.01%
2018/01/24	0	0.00	1	19.95	20.00	-1	14,001	-0.01%
2018/01/23	3	20.00	0	0.00	20.00	3	14,034	0.02%
2018/01/22	3	20.00	1	20.00	20.00	2	14,205	0.01%
2018/01/19	28	20.01	0	0.00	20.05	28	14,874	0.19%
2018/01/18	1	20.00	5	20.05	20.05	-4	15,315	-0.03%
2018/01/17	0	0.00	1	20.05	20.05	-1	15,281	-0.01%
2018/01/16	0	0.00	10	20.00	20.00	-10	15,215	-0.07%
2018/01/15	2	19.95	0	0.00	20.00	2	15,109	0.01%
2018/01/12	1	19.85	2	19.85	19.85	-1	15,158	-0.01%
2018/01/11	1	19.85	1	19.85	19.85	0	15,111	0.00%
2018/01/10	0	0.00	6	19.85	19.85	-6	15,259	-0.04%
2018/01/09	20	19.83	0	0.00	19.85	20	15,173	0.13%
2018/01/08	3	19.78	19.3	19.73	19.85	-16.3	15,307	-0.11%
2018/01/05	0	0.00	3	19.70	19.70	-3	15,164	-0.02%
2018/01/04	0	0.00	4	19.56	19.60	-4	15,330	-0.03%
2018/01/02	35.3	19.50	0	0.00	19.55	35.3	15,625	0.23%