第一金 (2892)-華南永昌-鳳山券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.75
漲跌
▲0.15
漲幅
+0.54%
成交量
17,927張
產業
上市金融類股
2209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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	0.3	27.70	27.75	-0.3	14,519	0.00%
2024/05/15	0.1	27.68	1	27.70	27.60	-0.9	14,407	-0.01%
2024/05/14	34.1	27.45	0	0.00	27.40	34.1	14,495	0.23%
2024/05/13	0.1	27.70	0	0.00	27.80	0.1	14,403	0.00%
2024/05/10	18.1	27.86	1	27.95	27.90	17.1	14,308	0.12%
2024/05/09	8.1	27.84	5.5	27.84	27.75	2.6	14,213	0.02%
2024/05/08	2	27.75	0.1	27.85	28.00	1.9	14,187	0.01%
2024/05/06	7	27.75	2	27.85	27.90	5	14,004	0.04%
2024/05/03	0	0.00	8.9	27.46	27.40	-8.9	13,683	-0.07%
2024/05/02	0	0.00	10	27.50	27.35	-10	13,648	-0.07%
2024/04/30	5.2	27.44	0.8	27.45	27.35	4.3	13,538	0.03%
2024/04/29	1	27.42	27.1	27.35	27.50	-26	13,486	-0.19%
2024/04/26	6.1	26.93	0	0.00	26.95	6.1	13,225	0.05%
2024/04/25	16	26.93	1	26.90	26.90	15	13,260	0.11%
2024/04/24	4.4	27.24	0.1	27.15	27.20	4.3	13,199	0.03%
2024/04/23	9	27.04	0	0.00	27.15	9	13,552	0.07%
2024/04/22	0	0.00	8	27.11	27.10	-8	13,709	-0.06%
2024/04/19	28.3	26.62	14.8	26.78	26.65	13.5	13,683	0.10%
2024/04/18	6	26.89	5.6	27.00	26.90	0.4	13,366	0.00%
2024/04/17	0.1	27.00	3	26.93	26.90	-3	13,304	-0.02%
2024/04/16	5.7	26.85	6	26.80	26.75	-0.3	13,255	0.00%
2024/04/15	1	27.20	0	0.00	27.20	1	12,912	0.01%
2024/04/12	4.2	27.29	0	0.00	27.35	4.2	12,922	0.03%
2024/04/10	10.1	27.50	0.1	27.60	27.50	9.9	12,862	0.08%
2024/04/09	0	0.00	1	27.50	27.55	-1	12,897	-0.01%
2024/04/08	0	0.00	0.5	27.49	27.45	-0.5	12,933	0.00%
2024/04/03	18	27.21	0.1	27.50	27.15	17.9	12,931	0.14%
2024/04/02	2	27.68	9	27.70	27.75	-7	12,738	-0.05%
2024/04/01	2	27.75	5	27.80	27.75	-3	12,763	-0.02%
2024/03/28	2.2	27.53	0	0.00	27.60	2.2	12,575	0.02%
2024/03/27	1	27.75	1	27.80	27.70	0	12,472	0.00%
2024/03/26	1	27.80	22	27.77	27.80	-21	12,502	-0.17%
2024/03/25	0	0.00	2.6	27.62	27.70	-2.6	12,610	-0.02%
2024/03/22	1	27.55	0	0.00	27.60	1	12,632	0.01%
2024/03/21	0	0.00	1	27.35	27.55	-1	12,499	-0.01%
2024/03/20	14	27.20	0	0.00	27.20	14	12,578	0.11%
2024/03/19	2	27.40	0	0.00	27.35	2	12,480	0.02%
2024/03/18	0	0.00	3	27.50	27.45	-3	12,439	-0.02%
2024/03/15	4	27.58	4	27.45	27.60	0	12,363	0.00%
2024/03/14	28	27.55	3.9	27.57	27.65	24.1	11,837	0.20%
2024/03/13	5.1	27.19	2	27.15	27.25	3.1	11,503	0.03%
2024/03/12	4	27.03	51	27.05	27.05	-47	11,330	-0.41%
2024/03/11	12.1	27.05	0	0.00	27.05	12.1	11,319	0.11%
2024/03/08	2.1	27.12	2	27.15	27.10	0.1	11,310	0.00%
2024/03/07	0.3	27.00	2.5	27.00	27.00	-2.2	11,333	-0.02%
2024/03/06	1.1	27.01	5	27.10	27.10	-3.9	11,411	-0.03%
2024/03/05	3	26.90	0	0.00	26.90	3	11,789	0.03%
2024/03/04	54.7	26.99	5	26.95	26.95	49.7	11,792	0.42%
2024/03/01	0	27.05	0.3	27.10	27.05	-0.3	11,812	0.00%
2024/02/29	1	26.95	0	0.00	27.10	1	11,947	0.01%
2024/02/27	0.2	27.05	0	0.00	26.90	0.2	11,741	0.00%
2024/02/26	29.9	27.01	0	0.00	26.90	29.9	11,702	0.26%
2024/02/23	10.3	27.20	1	27.25	27.15	9.3	11,600	0.08%
2024/02/22	2	27.23	0	0.00	27.25	2	11,877	0.02%
2024/02/21	1	27.25	0	0.00	27.20	1	11,862	0.01%
2024/02/20	8.2	27.30	0	0.00	27.40	8.2	11,915	0.07%
2024/02/19	10	27.20	2	27.25	27.20	8	12,068	0.07%
2024/02/16	0	26.95	0	0.00	26.85	0	12,124	0.00%
2024/02/15	1	26.75	15	26.75	26.75	-14	12,089	-0.12%
2024/02/05	1.1	26.71	0	0.00	26.80	1.1	11,901	0.01%
2024/02/02	0	0.00	10	26.90	27.00	-10	11,830	-0.08%
2024/02/01	2	26.80	0	0.00	26.90	2	11,822	0.02%
2024/01/31	0	0.00	3	26.63	26.60	-3	11,711	-0.03%
2024/01/30	3.4	26.59	0	0.00	26.50	3.4	11,655	0.03%
2024/01/26	0	0.00	1.2	26.81	26.85	-1.2	11,764	-0.01%
2024/01/25	0	0.00	1	26.70	26.65	-1	11,726	-0.01%
2024/01/24	22	26.60	0	0.00	26.60	22	11,714	0.19%
2024/01/23	10	26.45	0	0.00	26.50	10	11,731	0.09%
2024/01/22	15	26.48	4.2	26.50	26.40	10.8	11,756	0.09%
2024/01/19	1	26.40	0.7	26.55	26.45	0.3	11,730	0.00%
2024/01/18	13	26.19	0	0.00	26.20	13	11,764	0.11%
2024/01/17	3.5	26.24	0	0.00	26.10	3.5	11,754	0.03%
2024/01/16	2.7	26.54	0	0.00	26.50	2.7	11,459	0.02%
2024/01/15	2	26.88	0	0.00	26.80	2	11,258	0.02%
2024/01/12	7	26.90	0	0.00	26.90	7	11,395	0.06%
2024/01/11	0.1	27.10	0	0.00	27.05	0.1	11,438	0.00%
2024/01/10	2	26.90	0	0.00	26.90	2	11,439	0.02%
2024/01/09	2	27.20	0	0.00	27.05	2	11,468	0.02%
2024/01/08	0	0.00	0.1	27.25	27.25	-0.1	11,481	0.00%
2024/01/05	0	0.00	1	27.20	27.00	-1	11,476	-0.01%
2024/01/04	0.1	27.05	10.6	27.10	27.00	-10.6	11,549	-0.09%
2024/01/03	1.4	26.96	0.1	27.10	27.00	1.2	11,752	0.01%
2024/01/02	1	27.30	0	27.35	27.25	1	11,700	0.01%
2023/12/29	0.1	27.33	4.4	27.28	27.40	-4.3	11,710	-0.04%
2023/12/28	0.1	27.18	1	27.35	27.45	-0.9	11,986	-0.01%
2023/12/27	0.1	27.05	0	0.00	27.20	0.1	11,954	0.00%
2023/12/25	2	26.85	0	0.00	26.85	2	11,980	0.02%
2023/12/22	0	0.00	0.1	26.90	26.75	-0.1	12,098	0.00%
2023/12/21	1.7	26.78	2	26.80	26.80	-0.3	12,206	0.00%
2023/12/20	2.2	27.01	0	0.00	26.90	2.2	12,190	0.02%
2023/12/19	1.5	27.30	3	27.23	27.20	-1.5	12,031	-0.01%
2023/12/18	0	0.00	2.3	27.49	27.50	-2.3	12,109	-0.02%
2023/12/15	4.1	27.51	0.2	27.65	27.35	3.9	12,182	0.03%
2023/12/14	0	0.00	10.2	27.65	27.60	-10.2	11,961	-0.09%
2023/12/13	1.4	27.28	9.1	27.41	27.40	-7.6	11,858	-0.06%
2023/12/11	0	0.00	2	27.45	27.55	-2	12,210	-0.02%
2023/12/08	0	0.00	5	27.60	27.60	-5	12,224	-0.04%
2023/12/07	0	0.00	0.2	27.60	27.45	-0.2	12,328	0.00%
2023/12/06	0.1	27.50	0.4	27.59	27.60	-0.3	12,344	0.00%
2023/12/05	2.1	27.28	15.4	27.25	27.35	-13.3	12,239	-0.11%
2023/12/04	1.4	27.32	0	0.00	27.35	1.4	12,220	0.01%
2023/12/01	52	27.54	0	0.00	27.35	52	12,174	0.43%
2023/11/29	0.6	27.70	10	27.80	27.50	-9.4	11,585	-0.08%
2023/11/27	1	27.55	11	27.85	27.45	-10	11,698	-0.09%
2023/11/24	0.1	27.78	0	0.00	27.65	0.1	11,623	0.00%
2023/11/22	0.1	27.75	0	0.00	27.70	0.1	11,480	0.00%
2023/11/21	0.1	27.70	6.7	27.77	27.85	-6.7	11,594	-0.06%
2023/11/20	3	27.40	0	0.00	27.45	3	11,446	0.03%
2023/11/17	1	27.55	0	0.00	27.55	1	11,503	0.01%
2023/11/16	0	0.00	1	27.40	27.50	-1	11,395	-0.01%
2023/11/15	0.6	27.05	10.1	27.10	27.15	-9.5	11,271	-0.08%
2023/11/09	0	0.00	2	26.88	26.80	-2	11,906	-0.02%
2023/11/08	0	0.00	1	26.85	26.85	-1	12,160	-0.01%
2023/11/07	1	26.75	0	0.00	26.85	1	12,848	0.01%
2023/11/06	5	26.85	15	26.76	26.90	-10	13,334	-0.08%
2023/11/03	2	26.60	2.1	26.65	26.70	-0.2	13,520	0.00%
2023/11/02	0.2	26.44	2.1	26.40	26.35	-1.8	13,641	-0.01%
2023/11/01	0.1	26.05	0	0.00	26.15	0.1	13,861	0.00%
2023/10/31	2.3	25.91	0	0.00	25.90	2.3	14,169	0.02%
2023/10/30	2	25.90	0	0.00	25.90	2	14,466	0.01%
2023/10/26	5	25.85	0	0.00	25.85	5	14,678	0.03%
2023/10/25	3.8	26.03	0	0.00	25.95	3.8	14,611	0.03%
2023/10/24	19.1	25.98	0.1	26.05	26.00	19	14,735	0.13%
2023/10/23	4.2	26.08	0	0.00	26.00	4.2	14,869	0.03%
2023/10/20	13.6	26.03	105	26.05	26.20	-91.4	14,880	-0.61%	大賣/
2023/10/19	9	26.46	0	0.00	26.40	9	14,692	0.06%
2023/10/18	0.3	26.65	1	26.70	26.70	-0.7	14,710	0.00%
2023/10/17	10.1	26.60	0	0.00	26.65	10.1	14,709	0.07%
2023/10/16	11	26.65	4.2	26.61	26.75	6.8	14,736	0.05%
2023/10/13	1.2	26.73	0	0.00	26.70	1.2	14,838	0.01%
2023/10/12	0.1	26.85	0.3	27.00	27.00	-0.2	14,904	0.00%
2023/10/11	0.3	26.75	0	0.00	26.85	0.3	14,925	0.00%
2023/10/06	8.1	26.43	1.6	26.60	26.55	6.5	14,759	0.04%
2023/10/05	2.4	26.19	0.6	26.30	26.20	1.8	14,787	0.01%
2023/10/04	29.1	26.11	0	0.00	26.00	29.1	14,770	0.20%
2023/10/03	2.4	26.48	0.2	26.50	26.40	2.2	14,554	0.01%
2023/10/02	2.6	26.57	0	0.00	26.55	2.6	14,675	0.02%
2023/09/28	1	26.55	0	0.00	26.55	1	14,899	0.01%
2023/09/27	3	26.47	0	0.00	26.50	3	14,900	0.02%
2023/09/26	12	26.54	0	0.00	26.55	12	14,850	0.08%
2023/09/22	0.9	26.68	0.8	26.75	26.65	0.1	14,802	0.00%
2023/09/21	5.9	26.74	0	0.00	26.55	5.9	14,822	0.04%
2023/09/20	0.2	26.95	11.3	26.91	27.00	-11.1	14,912	-0.07%
2023/09/18	0.4	27.00	0	27.00	27.00	0.3	14,960	0.00%
2023/09/15	3.2	26.87	0	0.00	26.90	3.2	15,054	0.02%
2023/09/14	2.1	26.86	1	27.00	27.10	1.1	14,807	0.01%
2023/09/11	1.1	26.50	1	26.60	26.60	0.1	14,954	0.00%
2023/09/08	9.8	26.53	1.1	26.52	26.55	8.7	14,958	0.06%
2023/09/07	4	26.41	0	0.00	26.45	4	15,063	0.03%
2023/09/06	2	26.45	0	0.00	26.40	2	15,125	0.01%
2023/09/05	6	26.56	0	0.00	26.60	6	15,065	0.04%
2023/09/04	0	0.00	1	26.70	26.60	-1	15,105	-0.01%
2023/09/01	11.2	26.51	0	0.00	26.45	11.2	15,193	0.07%
2023/08/31	21.9	26.43	0	0.00	26.30	21.9	15,220	0.14%
2023/08/30	11	26.70	4	26.70	26.70	7	14,856	0.05%
2023/08/29	0.1	26.61	0	0.00	26.70	0.1	14,995	0.00%
2023/08/28	5	26.60	0.2	26.51	26.55	4.8	15,349	0.03%
2023/08/25	1	26.30	0	0.00	26.25	1	16,008	0.01%
2023/08/24	0	0.00	25	26.44	26.45	-25	16,016	-0.16%
2023/08/23	20	26.33	6	26.32	26.30	14	15,980	0.09%
2023/08/22	0	0.00	0.9	26.35	26.25	-0.9	15,982	-0.01%
2023/08/21	0	0.00	25.1	26.30	26.25	-25.1	16,085	-0.16%
2023/08/18	5.1	26.34	0	0.00	26.20	5.1	16,093	0.03%
2023/08/17	6.4	25.98	2	25.90	26.10	4.4	16,002	0.03%
2023/08/16	4.3	26.18	10	26.20	26.10	-5.7	15,857	-0.04%
2023/08/15	4.9	26.67	0	0.00	26.50	4.9	15,730	0.03%
2023/08/14	7	26.91	0	0.00	26.85	7	15,664	0.04%
2023/08/11	33.1	27.44	2.1	27.27	27.20	31	15,622	0.20%
2023/08/10	14.8	29.23	27	29.25	29.25	-12.2	14,981	-0.08%
2023/08/09	12.5	29.05	36	29.07	29.15	-23.5	14,518	-0.16%
2023/08/08	22	28.87	1	28.90	28.85	21	14,259	0.15%
2023/08/07	4	28.91	2	28.85	28.95	2	14,089	0.01%
2023/08/04	27	28.84	15	28.90	28.75	12	13,884	0.09%
2023/08/02	7	28.87	0	0.00	28.90	7	13,674	0.05%
2023/08/01	90	29.10	4.2	29.19	29.25	85.8	13,459	0.64%
2023/07/31	102	29.07	2	29.00	29.05	100	13,406	0.75%	大買/
2023/07/28	6	28.78	2.8	28.84	28.80	3.2	13,397	0.02%
2023/07/27	0.1	28.73	1	28.75	28.70	-0.9	13,514	-0.01%
2023/07/26	16	28.55	5.9	28.63	28.70	10.1	13,506	0.07%
2023/07/25	0.1	28.20	0	0.00	28.35	0.1	13,371	0.00%
2023/07/24	0.1	28.13	0	0.00	28.05	0.1	13,347	0.00%
2023/07/21	3.2	28.20	18	28.24	28.20	-14.8	13,466	-0.11%
2023/07/20	10.1	28.23	5	28.30	28.30	5.1	13,569	0.04%
2023/07/19	0.6	28.18	5.1	28.35	28.15	-4.4	13,525	-0.03%
2023/07/18	0	0.00	4.2	28.40	28.30	-4.2	13,445	-0.03%
2023/07/17	0	28.20	8.1	28.24	28.25	-8.1	13,284	-0.06%
2023/07/14	0.3	27.93	21	28.08	28.15	-20.7	13,188	-0.16%
2023/07/13	10.1	28.00	8.3	27.95	27.90	1.7	13,078	0.01%
2023/07/12	0	27.75	12	27.87	27.90	-12	13,048	-0.09%
2023/07/11	0	0.00	2.3	27.73	27.80	-2.3	13,029	-0.02%
2023/07/07	4.2	27.14	21	27.22	27.20	-16.9	12,914	-0.13%
2023/07/06	46.3	27.53	0	0.00	27.40	46.3	12,789	0.36%
2023/07/05	3	27.75	0	0.00	27.80	3	12,500	0.02%
2023/07/04	1	27.70	0.5	27.75	27.80	0.5	12,439	0.00%
2023/07/03	0.4	27.75	0.5	27.80	27.70	-0.1	12,482	0.00%
2023/06/30	4.4	27.57	0.5	27.75	27.65	3.9	12,546	0.03%
2023/06/29	1.4	27.64	0	0.00	27.70	1.4	12,489	0.01%
2023/06/28	43.6	27.58	0.1	27.70	27.65	43.5	12,480	0.35%
2023/06/27	1	27.85	0	0.00	27.70	1	12,251	0.01%
2023/06/26	0	27.90	12	27.73	27.75	-12	12,265	-0.10%
2023/06/21	30	27.90	0	0.00	27.90	30	12,181	0.25%
2023/06/20	6	27.71	0	0.00	27.80	6	12,192	0.05%
2023/06/19	1.2	27.70	1	27.75	27.80	0.2	12,148	0.00%
2023/06/16	0	0.00	1	27.85	27.60	-1	12,157	-0.01%
2023/06/15	75.1	27.85	0	0.00	27.70	75.1	12,060	0.62%
2023/06/14	0.6	27.95	0	0.00	27.85	0.6	12,098	0.01%
2023/06/13	7	27.90	0	0.00	27.90	7	12,293	0.06%
2023/06/12	22.1	27.97	0	0.00	27.90	22.1	12,397	0.18%
2023/06/09	0.1	27.95	5.6	27.95	27.95	-5.5	12,589	-0.04%
2023/06/08	0.8	27.91	0.1	27.95	27.95	0.6	12,812	0.00%
2023/06/07	2.1	27.80	10	27.90	27.90	-8	12,920	-0.06%
2023/06/06	0	27.80	0	0.00	27.75	0	12,970	0.00%
2023/06/05	0	27.80	0	0.00	27.75	0	12,977	0.00%
2023/06/02	23.3	27.65	5	27.68	27.60	18.3	12,869	0.14%
2023/06/01	11.4	27.71	6.2	27.63	27.65	5.2	12,829	0.04%
2023/05/31	0	28.05	0	0.00	28.10	0	12,634	0.00%
2023/05/29	0	0.00	2	27.85	28.00	-2	12,487	-0.02%
2023/05/26	0	27.80	0	0.00	27.75	0	13,131	0.00%
2023/05/25	20	27.73	0	0.00	27.75	20	13,228	0.15%
2023/05/24	13	27.85	0.8	28.00	28.00	12.2	13,321	0.09%
2023/05/23	5.4	28.00	2	28.13	28.15	3.4	13,239	0.03%
2023/05/22	1	28.00	1	28.10	28.00	0	13,275	0.00%
2023/05/19	1	28.00	1.3	28.05	28.10	-0.3	13,337	0.00%
2023/05/18	0	27.90	2	28.00	28.05	-2	13,359	-0.01%
2023/05/17	0.2	27.63	5	27.75	27.90	-4.8	13,333	-0.04%
2023/05/16	0	0.00	36.3	27.50	27.55	-36.3	13,251	-0.27%
2023/05/15	1	27.40	2	27.43	27.40	-1	13,290	-0.01%
2023/05/12	0	27.30	0	0.00	27.25	0	13,371	0.00%
2023/05/10	5.2	27.50	1	27.60	27.50	4.2	13,390	0.03%
2023/05/09	1	27.40	9.8	27.50	27.55	-8.8	13,446	-0.07%
2023/05/08	0	0.00	14.5	27.39	27.40	-14.5	13,541	-0.11%
2023/05/04	25	26.97	4	27.00	27.05	21	13,797	0.15%
2023/05/03	1	26.95	0	0.00	26.95	1	13,896	0.01%
2023/05/02	1	27.15	10	27.19	27.20	-9	14,475	-0.06%
2023/04/28	0	0.00	68	27.05	27.10	-68	15,051	-0.45%
2023/04/27	0	0.00	2.4	27.02	27.00	-2.4	15,111	-0.02%
2023/04/26	0	0.00	20	26.98	27.05	-20	15,197	-0.13%
2023/04/25	0.1	27.00	213	27.00	26.90	-212.9	15,143	-1.41%	大賣/鉅額交易
2023/04/24	0	0.00	6.1	26.91	26.95	-6.1	15,189	-0.04%
2023/04/21	1	26.80	24.4	26.87	26.90	-23.4	15,471	-0.15%
2023/04/19	10	26.94	13	26.90	26.85	-3	15,900	-0.02%
2023/04/18	1	26.80	25.1	26.85	26.90	-24.1	15,936	-0.15%
2023/04/17	0	0.00	2	26.88	26.75	-2	16,033	-0.01%
2023/04/14	1	26.75	13	26.73	26.85	-12	16,040	-0.07%
2023/04/13	1	26.70	6	26.75	26.75	-5	16,146	-0.03%
2023/04/12	0	0.00	5	26.65	26.70	-5	16,240	-0.03%
2023/04/11	2	26.58	7	26.64	26.65	-5	16,365	-0.03%
2023/04/10	0	0.00	29.5	26.50	26.55	-29.5	16,346	-0.18%
2023/04/07	1	26.55	1	26.50	26.50	0	16,357	0.00%
2023/04/06	0	0.00	6	26.55	26.60	-6	16,385	-0.04%
2023/03/30	1	26.35	0	0.00	26.40	1	16,244	0.01%
2023/03/29	0	0.00	10	26.40	26.45	-10	16,253	-0.06%
2023/03/28	2	26.33	2	26.25	26.25	0	16,262	0.00%
2023/03/27	0	0.00	10	26.40	26.35	-10	16,325	-0.06%
2023/03/24	0	0.00	7.1	26.33	26.35	-7.1	16,501	-0.04%
2023/03/23	0	0.00	31	26.28	26.40	-31	16,490	-0.19%
2023/03/22	1	26.15	1.2	26.09	26.20	-0.2	16,504	0.00%
2023/03/21	8	25.83	9	25.77	25.85	-1	16,642	-0.01%
2023/03/20	38.2	25.64	3	25.60	25.65	35.2	16,642	0.21%
2023/03/17	7	25.80	10	25.92	25.80	-3	16,569	-0.02%
2023/03/16	15.3	25.73	5	25.77	25.80	10.3	16,434	0.06%
2023/03/15	21.1	26.05	0.6	26.06	25.90	20.6	16,402	0.13%
2023/03/14	31.2	26.08	0	0.00	26.00	31.2	16,502	0.19%
2023/03/13	8.1	26.24	0	0.00	26.25	8.1	16,301	0.05%
2023/03/10	13	26.39	2	26.35	26.35	11	16,140	0.07%
2023/03/09	8	26.61	35.6	26.56	26.65	-27.6	16,124	-0.17%
2023/03/08	1.1	26.70	0	0.00	26.75	1.1	16,685	0.01%
2023/03/07	10	26.65	0.2	26.55	26.70	9.8	16,765	0.06%
2023/03/06	0	0.00	5	26.46	26.45	-5	16,949	-0.03%
2023/03/03	1	26.30	0.3	26.40	26.35	0.7	16,939	0.00%
2023/03/02	16	26.33	5	26.30	26.30	11	16,937	0.07%
2023/03/01	10	26.53	0	0.00	26.60	10	16,798	0.06%
2023/02/24	15.1	26.88	4.1	26.95	26.80	11	16,412	0.07%
2023/02/23	99	27.05	21	27.02	27.05	78	15,735	0.50%
2023/02/22	2	26.55	2	26.93	26.95	0	15,670	0.00%
2023/02/21	1.8	26.75	1	26.80	26.70	0.8	15,499	0.01%
2023/02/20	1	26.80	7	26.81	26.75	-6	15,648	-0.04%
2023/02/17	10	26.48	0	0.00	26.50	10	15,627	0.06%
2023/02/16	9	26.50	10	26.62	26.55	-1	15,691	-0.01%
2023/02/15	8.3	26.48	1	26.50	26.45	7.3	15,819	0.05%
2023/02/14	0	26.65	12.5	26.64	26.70	-12.5	15,762	-0.08%
2023/02/13	0.1	26.30	8.7	26.25	26.60	-8.6	15,693	-0.05%
2023/02/10	16	26.19	6	26.28	26.35	10	15,634	0.06%
2023/02/09	1.1	26.11	2	26.15	26.15	-0.9	15,601	-0.01%
2023/02/08	4	26.14	1	26.10	26.10	3	15,647	0.02%
2023/02/07	1	26.10	3	26.10	26.10	-2	15,721	-0.01%
2023/02/06	8.8	26.14	4	26.10	26.05	4.8	15,680	0.03%
2023/02/03	10	26.13	0	0.00	26.20	10	15,560	0.06%
2023/02/02	27	26.07	5	26.19	26.15	22	15,462	0.14%
2023/02/01	4	26.15	6	26.15	26.30	-2	15,246	-0.01%
2023/01/31	54.1	26.16	4	26.10	26.10	50.1	15,176	0.33%
2023/01/30	2.1	26.55	9	26.64	26.90	-7	14,530	-0.05%
2023/01/17	0	0.00	1	26.75	26.75	-1	14,000	-0.01%
2023/01/16	0	0.00	6	26.70	26.70	-6	14,044	-0.04%
2023/01/13	2	26.40	5	26.45	26.45	-3	14,017	-0.02%
2023/01/12	3	26.57	0	0.00	26.45	3	14,308	0.02%
2023/01/11	3	26.88	0	26.80	26.80	3	14,215	0.02%
2023/01/10	3	26.85	1.2	27.01	27.10	1.8	14,050	0.01%
2023/01/09	2	26.90	5	26.94	27.00	-3	14,075	-0.02%
2023/01/06	1.1	26.50	1	26.50	26.50	0.1	13,996	0.00%
2023/01/05	2	26.25	2	26.50	26.50	0	14,269	0.00%
2023/01/04	3.4	26.20	50	26.20	26.25	-46.6	14,219	-0.33%
2023/01/03	1.1	26.30	0	0.00	26.30	1.1	14,570	0.01%
2022/12/30	0.1	26.20	16.1	26.48	26.50	-16	14,499	-0.11%
2022/12/29	2.1	26.05	2	26.08	26.10	0.1	14,570	0.00%
2022/12/28	1	26.25	0	0.00	26.25	1	14,600	0.01%
2022/12/27	0	0.00	1	26.45	26.50	-1	14,844	-0.01%
2022/12/26	0.7	26.40	10	26.35	26.40	-9.3	15,067	-0.06%
2022/12/22	2	26.20	0	0.00	26.40	2	15,528	0.01%
2022/12/21	1.1	26.21	0	0.00	26.30	1.1	15,797	0.01%
2022/12/20	0	0.00	0	26.30	26.30	0	15,983	0.00%
2022/12/19	1.3	26.24	2	26.30	26.30	-0.7	16,092	0.00%
2022/12/16	1.1	26.21	0	0.00	26.20	1.1	16,053	0.01%
2022/12/15	1	26.20	3.2	26.32	26.40	-2.2	16,007	-0.01%
2022/12/14	0.1	26.20	2	26.38	26.35	-1.9	16,169	-0.01%
2022/12/13	52.1	26.06	0	0.00	26.00	52.1	16,162	0.32%
2022/12/12	1	26.15	2.2	26.34	26.40	-1.2	16,068	-0.01%
2022/12/09	0.1	26.18	6.1	26.36	26.20	-6	16,567	-0.04%
2022/12/08	0	0.00	1	26.20	26.30	-1	16,548	-0.01%
2022/12/07	0.5	26.11	6	26.33	26.15	-5.5	16,571	-0.03%
2022/12/06	2.2	26.05	15	26.05	25.90	-12.9	16,461	-0.08%
2022/12/05	6.4	25.86	0	0.00	25.90	6.4	16,290	0.04%
2022/12/02	4.3	25.85	5	25.85	25.85	-0.7	16,262	0.00%
2022/12/01	5.5	26.23	1.3	26.41	26.20	4.2	16,286	0.03%
2022/11/30	1.7	26.10	17.2	26.33	26.20	-15.5	16,261	-0.10%
2022/11/29	0.1	25.80	9.1	26.11	26.20	-9	15,636	-0.06%
2022/11/28	6.2	25.61	2	25.65	25.85	4.2	15,494	0.03%
2022/11/25	0	0.00	1.1	25.80	25.90	-1.1	15,448	-0.01%
2022/11/24	3	25.38	3.2	25.53	25.60	-0.2	15,343	0.00%
2022/11/23	5.3	25.31	5.2	25.51	25.45	0	15,251	0.00%
2022/11/22	1.1	25.18	1	25.35	25.30	0.1	15,217	0.00%
2022/11/21	5.7	25.21	0	0.00	25.35	5.7	15,132	0.04%
2022/11/18	3.1	25.22	82.8	25.25	25.30	-79.6	15,085	-0.53%
2022/11/17	0	25.60	0	0.00	25.55	0	14,982	0.00%
2022/11/16	0.9	25.71	11.2	25.75	25.70	-10.3	15,010	-0.07%
2022/11/15	1.7	25.89	0	0.00	25.90	1.7	14,833	0.01%
2022/11/14	7	25.83	0	0.00	25.80	7	14,741	0.05%
2022/11/11	0.2	25.60	16.7	25.72	25.90	-16.6	14,501	-0.11%
2022/11/10	4	25.15	0	0.00	25.15	4	14,332	0.03%
2022/11/09	1.1	25.25	0.2	25.25	25.30	0.9	14,352	0.01%
2022/11/08	1	24.95	3	25.10	25.10	-2	14,290	-0.01%
2022/11/07	0.2	24.97	0	0.00	24.95	0.2	14,254	0.00%
2022/11/04	0	24.79	2	24.60	24.95	-2	14,308	-0.01%
2022/11/03	21	24.38	0	0.00	24.55	21	14,262	0.15%
2022/11/02	0.1	24.85	0	0.00	24.75	0.1	14,218	0.00%
2022/10/31	0.2	24.80	0	0.00	24.75	0.2	14,436	0.00%
2022/10/28	0.1	24.80	0	0.00	24.55	0.1	14,652	0.00%
2022/10/27	4.3	24.75	2	24.60	24.60	2.3	14,850	0.02%
2022/10/26	2	24.85	0.9	24.85	24.85	1.1	14,932	0.01%
2022/10/25	0.3	24.43	7.4	24.58	24.75	-7.1	14,979	-0.05%
2022/10/24	0.1	24.50	1	24.50	24.50	-0.9	15,161	-0.01%
2022/10/21	0.1	24.25	0	0.00	24.15	0.1	15,163	0.00%
2022/10/20	6	23.42	1	23.50	23.75	5	15,189	0.03%
2022/10/19	9.1	23.91	0	0.00	23.75	9.1	14,930	0.06%
2022/10/17	2.1	24.00	0	0.00	24.00	2.1	14,972	0.01%
2022/10/14	5	24.55	30	24.45	24.45	-25	14,912	-0.17%
2022/10/13	10.2	24.54	25	24.40	24.55	-14.8	14,869	-0.10%
2022/10/12	0.1	25.20	5.1	25.00	25.15	-5	14,573	-0.03%
2022/10/11	5.1	24.99	0	25.15	25.00	5	14,633	0.03%
2022/10/07	0.1	25.60	0	0.00	25.50	0.1	14,359	0.00%
2022/10/06	2.5	25.56	3	25.52	25.80	-0.5	14,317	0.00%
2022/10/05	1	25.65	21	25.50	25.45	-20	14,397	-0.14%
2022/10/04	0.1	25.60	0.1	25.60	25.55	-0.1	14,411	0.00%
2022/10/03	4.2	25.58	0	0.00	25.65	4.2	14,232	0.03%
2022/09/30	2.1	26.15	3	26.00	26.00	-1	14,164	-0.01%
2022/09/29	1.1	26.20	5.9	26.21	26.35	-4.8	14,154	-0.03%
2022/09/28	1.8	26.24	10	26.25	26.35	-8.3	14,075	-0.06%
2022/09/27	0	0.00	71.2	26.33	26.60	-71.2	13,907	-0.51%
2022/09/26	8	26.33	10	26.32	26.25	-2	13,928	-0.01%
2022/09/23	0	0.00	6.1	26.75	26.65	-6.1	14,030	-0.04%
2022/09/22	3	26.48	0	0.00	26.50	3	14,280	0.02%
2022/09/21	0	26.75	15	26.78	26.75	-15	14,397	-0.10%
2022/09/19	0.1	26.95	16.4	26.91	26.60	-16.3	14,574	-0.11%
2022/09/16	0	0.00	100.1	26.86	26.90	-100.1	14,830	-0.68%
2022/09/15	3	26.37	0	0.00	26.45	3	14,670	0.02%
2022/09/14	5.7	26.50	0.1	26.60	26.40	5.6	14,859	0.04%
2022/09/13	1.2	26.80	13	26.85	26.75	-11.8	15,390	-0.08%
2022/09/12	0	0.00	9	26.74	26.80	-9	15,786	-0.06%
2022/09/08	0	0.00	10.2	26.38	26.45	-10.2	16,168	-0.06%
2022/09/07	6.1	26.24	0	0.00	26.20	6.1	16,563	0.04%
2022/09/06	1	26.50	8	26.64	26.60	-7	16,710	-0.04%
2022/09/05	0	0.00	5	26.55	26.45	-5	16,861	-0.03%
2022/09/01	5.2	26.18	0	0.00	26.30	5.2	17,117	0.03%
2022/08/30	7.2	26.18	0	0.00	26.35	7.2	17,038	0.04%
2022/08/29	8.1	26.32	0	0.00	26.35	8.1	17,074	0.05%
2022/08/24	0	0.00	0.4	26.25	26.25	-0.4	17,596	0.00%
2022/08/23	21.1	26.24	0	26.20	26.15	21.1	18,826	0.11%
2022/08/22	8	26.53	1	26.60	26.60	7	19,109	0.04%
2022/08/19	13	26.63	0	0.00	26.80	13	19,335	0.07%
2022/08/17	5	26.65	10	26.70	26.80	-5	19,732	-0.03%
2022/08/16	23	26.49	0	0.00	26.55	23	19,947	0.12%
2022/08/15	9.2	26.53	5	26.56	26.60	4.2	20,364	0.02%
2022/08/12	7.2	26.63	0	0.00	26.65	7.2	20,639	0.03%
2022/08/11	3.1	26.65	0	0.00	26.80	3.1	20,912	0.01%
2022/08/10	3	25.85	75	26.18	26.30	-72	21,162	-0.34%
2022/08/09	10.5	25.89	5	25.55	25.90	5.4	21,187	0.03%
2022/08/08	31	25.40	13	25.39	25.45	18	21,340	0.08%
2022/08/05	12	25.65	11.5	25.65	25.65	0.5	21,289	0.00%
2022/08/04	50.1	25.47	10.5	25.50	25.55	39.6	21,507	0.18%
2022/08/03	2	26.90	8.1	26.95	26.95	-6.1	21,404	-0.03%
2022/08/02	4.1	26.80	10	26.93	26.95	-5.9	21,427	-0.03%
2022/08/01	3	27.03	18.6	26.98	27.00	-15.6	21,415	-0.07%
2022/07/29	3	26.80	0	0.00	27.00	3	21,474	0.01%
2022/07/28	24	26.55	30	26.50	26.75	-6	21,233	-0.03%
2022/07/27	2	26.10	12	26.26	26.35	-10	21,094	-0.05%
2022/07/25	0.1	25.98	0	0.00	26.00	0.1	20,901	0.00%
2022/07/22	1	25.45	19.2	25.69	25.75	-18.2	21,003	-0.09%
2022/07/21	1	25.35	0	0.00	25.50	1	20,972	0.00%
2022/07/19	0.1	25.20	1.1	25.09	25.05	-1.1	21,077	0.00%
2022/07/18	1	24.85	20	25.00	25.05	-19	21,225	-0.09%
2022/07/15	4	24.75	0	0.00	24.70	4	21,225	0.02%
2022/07/14	8.2	25.14	0	0.00	25.20	8.2	21,294	0.04%
2022/07/13	2.2	25.04	20	25.15	25.30	-17.8	21,346	-0.08%
2022/07/12	15.3	24.54	0	0.00	24.50	15.3	21,402	0.07%
2022/07/11	5	25.32	0	0.00	25.30	5	21,405	0.02%
2022/07/08	20.1	25.60	20	25.75	25.50	0.1	21,700	0.00%
2022/07/07	5.1	25.22	33	25.60	25.55	-27.9	21,745	-0.13%
2022/07/06	2	25.68	2	25.83	25.60	0	21,680	0.00%
2022/07/05	0.9	26.10	1	26.00	25.95	-0.1	21,855	0.00%
2022/07/01	12.1	25.79	1	25.85	25.80	11.1	22,193	0.05%
2022/06/30	5	26.20	0	0.00	26.20	5	22,426	0.02%
2022/06/29	10	26.28	0	0.00	26.35	10	22,269	0.04%
2022/06/28	5.4	26.39	2	26.60	26.45	3.4	22,321	0.02%
2022/06/27	100.1	26.55	0.1	26.53	26.45	100	22,337	0.45%
2022/06/24	0.2	26.42	1	26.50	26.40	-0.8	22,154	0.00%
2022/06/23	2	26.25	9	26.29	26.25	-7	21,934	-0.03%
2022/06/22	0	0.00	6	26.24	26.30	-6	21,769	-0.03%
2022/06/21	8.6	26.53	65	26.40	26.40	-56.4	21,655	-0.26%
2022/06/20	6.1	25.80	7	26.16	25.80	-0.9	21,249	0.00%
2022/06/17	34.1	26.07	1	26.30	25.85	33.1	20,924	0.16%
2022/06/16	0.4	26.67	41	26.71	26.40	-40.7	20,568	-0.20%
2022/06/15	36	26.25	0	0.00	26.40	36	20,682	0.17%
2022/06/14	36.1	26.11	66	26.40	26.50	-29.9	20,708	-0.14%
2022/06/13	5.1	25.86	0	0.00	26.20	5.1	20,681	0.02%
2022/06/10	1.1	26.16	0	0.00	26.20	1.1	20,562	0.01%
2022/06/09	0.1	26.55	2	26.45	26.40	-1.9	20,562	-0.01%
2022/06/07	0	0.00	5	26.45	26.45	-5	20,624	-0.02%
2022/06/06	0.1	26.20	0	0.00	26.35	0.1	20,684	0.00%
2022/06/02	0.1	26.50	0	0.00	26.40	0.1	20,909	0.00%
2022/06/01	13.5	26.74	0	0.00	26.50	13.5	21,246	0.06%
2022/05/31	0.5	26.70	0	0.00	27.35	0.5	20,960	0.00%
2022/05/30	0.6	26.77	8	26.88	26.95	-7.4	19,744	-0.04%
2022/05/27	0.1	26.50	66	26.48	26.55	-65.9	19,459	-0.34%
2022/05/26	0.1	26.30	0	0.00	26.25	0.1	19,429	0.00%
2022/05/24	0.2	26.52	3.5	26.49	26.50	-3.3	19,804	-0.02%
2022/05/23	0.1	26.50	1	26.40	26.25	-0.9	19,567	0.00%
2022/05/20	0.1	26.15	10	26.00	26.20	-9.9	19,291	-0.05%
2022/05/19	5.8	25.90	10	25.70	25.80	-4.2	19,053	-0.02%
2022/05/18	1.1	25.65	1	26.35	26.35	0.1	18,812	0.00%
2022/05/17	0.1	25.55	0	0.00	25.50	0.1	18,588	0.00%
2022/05/16	1.6	25.52	304	25.45	25.70	-302.4	18,547	-1.63%	大賣/鉅額交易
2022/05/13	0.4	25.70	53.1	25.55	25.60	-52.8	18,389	-0.29%
2022/05/12	4.2	25.66	40	25.58	25.50	-35.9	18,420	-0.19%
2022/05/11	0.3	26.35	2	26.30	26.35	-1.7	18,171	-0.01%
2022/05/10	0.2	26.15	5	26.40	26.35	-4.8	18,077	-0.03%
2022/05/09	6	26.32	0.3	26.30	26.10	5.7	18,003	0.03%
2022/05/06	9.1	26.76	50	26.55	26.85	-40.9	18,006	-0.23%
2022/05/05	9.1	27.22	0	0.00	27.10	9.1	18,118	0.05%
2022/05/04	0.3	27.50	0	0.00	27.40	0.3	18,084	0.00%
2022/05/03	7.5	27.56	0	0.00	27.50	7.5	18,343	0.04%
2022/04/29	1.3	27.59	0	0.00	27.80	1.3	18,470	0.01%
2022/04/28	0.9	27.54	0	0.00	27.60	0.9	18,634	0.00%
2022/04/27	3.5	27.75	5	27.72	27.65	-1.5	18,543	-0.01%
2022/04/26	6	27.88	1.5	28.14	28.00	4.5	18,531	0.02%
2022/04/25	0.2	27.73	17	27.60	27.60	-16.8	18,432	-0.09%
2022/04/22	2	27.70	20.3	27.90	27.95	-18.3	18,353	-0.10%
2022/04/21	0.5	27.76	0	0.00	27.70	0.5	18,387	0.00%
2022/04/20	17.1	27.72	0	0.00	28.10	17.1	18,500	0.09%
2022/04/19	8.5	27.80	1.5	28.07	27.75	7	18,465	0.04%
2022/04/18	7.9	27.72	2	28.00	27.80	5.9	18,595	0.03%
2022/04/15	13.2	28.53	70	28.55	28.40	-56.8	18,348	-0.31%
2022/04/14	8.5	28.75	1.5	28.70	28.60	7	18,334	0.04%
2022/04/13	4	29.43	7	29.45	29.55	-3	18,102	-0.02%
2022/04/12	1	29.50	32	29.53	29.60	-31	17,969	-0.17%
2022/04/11	34.1	29.70	35	29.89	29.65	-0.9	17,812	-0.01%
2022/04/08	20	29.35	4	29.47	29.50	16	17,646	0.09%
2022/04/07	29	29.44	4	29.24	29.10	25	17,519	0.14%
2022/04/06	18.1	29.01	8	29.39	29.75	10.1	17,130	0.06%
2022/04/01	9	28.40	10.6	28.45	28.50	-1.6	16,701	-0.01%
2022/03/31	37.8	28.53	15.2	28.49	28.45	22.6	16,554	0.14%
2022/03/30	4.1	27.95	16.7	27.91	28.00	-12.6	16,221	-0.08%
2022/03/29	1	27.65	79	27.70	27.65	-78	15,994	-0.49%
2022/03/28	4.1	27.57	6.1	27.64	27.80	-2	15,957	-0.01%
2022/03/25	0.1	27.70	39	27.66	27.75	-38.9	15,883	-0.24%
2022/03/24	0	0.00	1.3	27.52	27.60	-1.3	15,791	-0.01%
2022/03/23	0.1	27.20	3	27.40	27.50	-2.9	15,821	-0.02%
2022/03/22	3.5	26.87	0.3	27.00	27.20	3.2	15,653	0.02%
2022/03/21	14.1	26.95	8.3	27.10	27.00	5.9	15,565	0.04%
2022/03/18	11.7	26.79	65.1	26.82	27.00	-53.5	15,517	-0.34%
2022/03/17	2.8	26.60	0	0.00	26.55	2.8	15,079	0.02%
2022/03/16	0.1	26.30	6.1	26.12	26.30	-6	14,874	-0.04%
2022/03/15	3	25.78	0	0.00	25.90	3	14,711	0.02%
2022/03/14	0	0.00	1.2	25.70	25.95	-1.2	14,695	-0.01%
2022/03/11	7	25.55	0	0.00	25.60	7	14,709	0.05%
2022/03/10	0.3	25.55	2	25.63	25.75	-1.7	14,721	-0.01%
2022/03/09	7	25.15	5	25.25	25.10	2	14,629	0.01%
2022/03/08	9.3	25.07	10	25.15	25.05	-0.7	14,503	-0.01%
2022/03/07	19.9	25.38	0	0.00	25.50	19.9	14,280	0.14%
2022/03/04	11	25.90	0	0.00	26.00	11	14,549	0.08%
2022/03/03	6.1	26.18	0	0.00	26.25	6.1	14,587	0.04%
2022/03/02	0.3	26.10	18	26.00	26.25	-17.7	14,666	-0.12%
2022/03/01	2.3	26.05	0.3	26.05	26.10	2	14,606	0.01%
2022/02/25	18	25.59	15	25.48	25.70	3	14,418	0.02%
2022/02/24	92.2	25.90	31	25.75	25.85	61.2	13,978	0.44%
2022/02/23	2.2	26.11	0	0.00	26.25	2.2	13,716	0.02%
2022/02/22	12.2	26.03	1	26.00	26.20	11.2	13,725	0.08%
2022/02/21	7.6	26.28	1	26.25	26.35	6.6	13,701	0.05%
2022/02/18	11.5	26.39	6	26.39	26.35	5.5	13,812	0.04%
2022/02/17	6.5	26.53	4.1	26.55	26.60	2.4	13,849	0.02%
2022/02/16	1.4	26.39	0	26.40	26.35	1.4	13,860	0.01%
2022/02/15	45.1	26.26	9	26.35	26.20	36.1	13,890	0.26%
2022/02/14	5.2	26.20	81	26.21	26.40	-75.8	13,880	-0.55%
2022/02/11	5	26.50	0.2	26.55	26.55	4.8	13,718	0.04%
2022/02/10	1	26.45	3	26.42	26.60	-2	13,790	-0.01%
2022/02/09	5.1	26.40	10.5	26.45	26.55	-5.4	13,764	-0.04%
2022/02/08	4	25.93	122.8	26.15	26.20	-118.8	13,636	-0.87%	大賣/鉅額交易
2022/02/07	6.1	25.43	18.2	25.61	25.75	-12.1	13,397	-0.09%
2022/01/26	7	25.14	3	25.00	25.15	4	13,050	0.03%
2022/01/25	99.1	24.75	0	0.00	25.10	99.1	13,017	0.76%
2022/01/24	15.2	24.94	0	0.00	25.15	15.2	12,765	0.12%
2022/01/21	49.1	25.17	3	25.10	25.20	46.1	12,770	0.36%
2022/01/20	5.3	25.25	61.8	25.28	25.50	-56.5	12,567	-0.45%
2022/01/19	6.2	25.20	7	25.26	25.35	-0.8	12,445	-0.01%
2022/01/18	13.3	25.30	3	25.20	25.35	10.3	12,468	0.08%
2022/01/17	40.5	25.38	3	25.28	25.35	37.5	12,371	0.30%
2022/01/14	40.8	25.52	38	25.50	25.50	2.8	12,245	0.02%
2022/01/13	0	0.00	6	25.79	25.80	-6	12,173	-0.05%
2022/01/12	6	25.40	0.2	25.40	25.55	5.8	11,969	0.05%
2022/01/11	66	25.35	13	25.39	25.45	53	11,936	0.44%
2022/01/10	0.5	25.00	2.1	25.00	25.10	-1.6	11,772	-0.01%
2022/01/07	53.5	24.95	18	24.99	25.00	35.5	11,806	0.30%
2022/01/06	1	24.70	1	24.80	24.80	0	11,623	0.00%
2022/01/05	0.1	24.55	4.1	24.55	24.65	-4	11,484	-0.03%
2022/01/04	0	0.00	7.3	24.44	24.50	-7.3	11,607	-0.06%
2022/01/03	9	24.46	2	24.60	24.40	7	11,606	0.06%
2021/12/30	25.2	24.51	3.2	24.55	24.50	22	11,545	0.19%
2021/12/29	2	24.55	12.5	24.45	24.55	-10.5	11,615	-0.09%
2021/12/28	3.5	24.30	1.1	24.38	24.35	2.4	11,614	0.02%
2021/12/27	10.3	24.25	13	24.25	24.25	-2.7	11,573	-0.02%
2021/12/24	6.5	24.16	2	24.15	24.20	4.5	11,784	0.04%
2021/12/23	0.3	24.13	2	24.13	24.15	-1.7	11,908	-0.01%
2021/12/22	1.1	24.05	1.1	24.10	24.10	0	12,045	0.00%
2021/12/21	2.5	24.07	0	0.00	24.10	2.5	12,066	0.02%
2021/12/20	2	23.93	0	0.00	23.95	2	12,072	0.02%
2021/12/17	12.1	24.06	4.1	24.04	24.15	8	12,008	0.07%
2021/12/16	1	23.95	0	0.00	23.95	1	11,898	0.01%
2021/12/15	3	23.90	0.1	24.00	23.90	2.9	12,243	0.02%
2021/12/14	15.2	23.90	2	23.90	23.90	13.2	12,569	0.10%
2021/12/13	4.1	24.25	27	24.33	24.10	-22.9	12,520	-0.18%
2021/12/10	5	24.00	16.6	24.06	24.10	-11.6	12,483	-0.09%
2021/12/09	8	23.97	1.3	23.96	24.00	6.7	12,461	0.05%
2021/12/08	10	23.95	1.9	23.98	24.00	8.1	12,429	0.07%
2021/12/07	1.4	23.79	2.2	23.87	24.00	-0.8	12,364	-0.01%
2021/12/06	3.1	23.80	1.2	23.81	23.80	1.9	12,355	0.02%
2021/12/03	5	23.71	15.9	23.70	23.75	-10.9	12,455	-0.09%
2021/12/02	2.4	23.45	0	23.65	23.70	2.4	12,452	0.02%
2021/12/01	1.7	23.48	0	23.45	23.60	1.7	12,410	0.01%
2021/11/30	6	23.20	2.4	23.25	23.10	3.6	12,353	0.03%
2021/11/29	7.2	23.33	0.3	23.40	23.30	6.9	11,718	0.06%
2021/11/26	6.1	23.50	0	0.00	23.50	6.1	11,677	0.05%
2021/11/25	1.2	23.63	0	0.00	23.80	1.2	11,846	0.01%
2021/11/24	1	23.85	2	23.80	23.70	-1	11,964	-0.01%
2021/11/23	2.4	23.61	2	23.60	23.60	0.4	12,109	0.00%
2021/11/22	0	0.00	20.2	23.68	23.70	-20.2	12,531	-0.16%
2021/11/19	0.6	23.90	1	23.80	23.75	-0.5	12,989	0.00%
2021/11/18	7.1	23.94	8.2	23.90	24.00	-1.1	13,360	-0.01%
2021/11/17	0	0.00	8.6	23.72	23.85	-8.6	13,323	-0.06%
2021/11/16	0	0.00	18.9	23.52	23.60	-18.9	13,402	-0.14%
2021/11/15	4	23.45	2	23.55	23.50	2	13,513	0.01%
2021/11/12	0.3	23.15	14	23.25	23.40	-13.7	13,464	-0.10%
2021/11/11	2.8	23.10	0	0.00	23.15	2.8	13,651	0.02%
2021/11/10	2.1	23.03	0	0.00	23.10	2.1	13,777	0.02%
2021/11/09	6	22.93	0	0.00	23.05	6	13,822	0.04%
2021/11/08	0	0.00	1	23.00	23.00	-1	13,749	-0.01%
2021/11/05	9	22.89	1	22.85	23.00	8	13,791	0.06%
2021/11/04	1	22.95	0	0.00	22.95	1	13,743	0.01%
2021/11/03	0	0.00	0.1	22.90	22.95	-0.1	13,836	0.00%
2021/11/02	6	22.93	0	0.00	22.95	6	13,927	0.04%
2021/11/01	2	22.88	0	0.00	22.85	2	13,985	0.01%
2021/10/29	1	22.90	3	22.90	22.90	-2	13,998	-0.01%
2021/10/28	2.1	22.88	0.1	22.95	22.90	2.1	13,916	0.02%
2021/10/27	0	0.00	0.2	22.90	22.90	-0.2	13,939	0.00%
2021/10/26	500	22.89	1	22.90	22.90	499	14,081	3.54%	大買/鉅額交易
2021/10/22	0.1	22.80	0	0.00	22.80	0.1	14,068	0.00%
2021/10/21	19	22.80	3.2	22.80	22.80	15.8	14,115	0.11%
2021/10/20	1	22.65	0	0.00	22.80	1	14,108	0.01%
2021/10/19	4	22.76	1.9	22.77	22.80	2.2	14,230	0.02%
2021/10/18	3	22.67	8.7	22.65	22.70	-5.7	14,205	-0.04%
2021/10/15	1	22.50	5	22.60	22.60	-4.1	14,220	-0.03%
2021/10/12	2	22.18	0	22.60	22.50	2	14,367	0.01%
2021/10/08	61	22.40	0	0.00	22.40	61	14,207	0.43%
2021/10/07	3.5	22.51	0	0.00	22.55	3.5	14,274	0.02%
2021/10/06	5	22.35	10.2	22.45	22.40	-5.2	14,279	-0.04%
2021/10/05	4	22.36	1.5	22.38	22.35	2.5	14,240	0.02%
2021/10/04	2	22.35	8.1	22.42	22.45	-6.1	14,218	-0.04%
2021/10/01	1	22.35	20	22.35	22.40	-19	14,208	-0.13%
2021/09/27	0	0.00	3	22.58	22.60	-3	13,842	-0.02%
2021/09/23	2.4	22.43	1	22.55	22.50	1.4	13,891	0.01%
2021/09/22	26.1	22.21	0	0.00	22.25	26.1	13,936	0.19%
2021/09/17	12	22.53	3	22.77	22.50	9	13,614	0.07%
2021/09/16	3	22.68	1.4	22.70	22.75	1.6	13,269	0.01%
2021/09/15	3	22.62	1	22.65	22.65	2	13,272	0.02%
2021/09/14	2	22.68	6	22.69	22.70	-4	13,385	-0.03%
2021/09/09	1	22.40	6	22.38	22.35	-5	13,836	-0.04%
2021/09/08	0	0.00	11.2	22.43	22.55	-11.2	13,836	-0.08%
2021/09/07	7	22.51	2	22.50	22.55	5	13,793	0.04%
2021/09/06	0	0.00	1	22.75	22.65	-1	13,824	-0.01%
2021/09/03	5	22.60	8	22.69	22.80	-3	13,838	-0.02%
2021/09/02	1	22.65	2	22.65	22.60	-1	13,843	-0.01%
2021/09/01	1	22.85	6	22.81	22.85	-5	13,752	-0.04%
2021/08/31	4	22.63	33	22.80	22.90	-29	13,706	-0.21%
2021/08/30	66	22.80	9	22.64	22.80	57	13,469	0.42%
2021/08/27	19	22.26	120.2	22.41	22.45	-101.2	13,317	-0.76%	大賣/鉅額交易
2021/08/26	15	21.96	201	21.98	22.10	-186	13,130	-1.42%	大賣/鉅額交易
2021/08/25	11	23.05	26	23.05	23.05	-15	12,765	-0.12%
2021/08/24	2.3	23.09	4	23.05	23.10	-1.7	12,247	-0.01%
2021/08/23	2.1	23.00	0	0.00	23.05	2.1	11,894	0.02%
2021/08/20	11.2	23.00	11	23.05	23.00	0.2	11,824	0.00%
2021/08/19	0.1	23.00	1	23.05	23.00	-1	12,066	-0.01%
2021/08/18	17.5	23.14	15	23.10	23.15	2.5	11,913	0.02%
2021/08/17	11.6	23.00	4	23.05	23.15	7.6	11,877	0.06%
2021/08/16	10.2	22.95	0	0.00	23.00	10.2	11,648	0.09%
2021/08/13	10.1	23.00	0	0.00	23.10	10.1	11,574	0.09%
2021/08/12	0.3	23.06	10.3	23.10	23.10	-10	11,601	-0.09%
2021/08/11	0.4	23.00	5.9	23.05	23.10	-5.6	11,655	-0.05%
2021/08/10	20.1	22.95	51	23.00	23.00	-30.9	11,701	-0.26%
2021/08/09	5	22.90	22	22.95	23.05	-17	12,092	-0.14%
2021/08/06	11.2	23.00	0	0.00	23.00	11.2	12,215	0.09%
2021/08/05	15.4	23.00	5	23.00	23.10	10.4	12,567	0.08%
2021/08/04	0	0.00	35.2	22.99	23.00	-35.2	13,387	-0.26%
2021/08/03	0.5	22.94	0	0.00	23.00	0.5	13,574	0.00%
2021/08/02	1	22.90	10	22.95	22.95	-9	13,711	-0.07%
2021/07/30	3	22.85	0	0.00	22.75	3	13,755	0.02%
2021/07/29	1	22.80	0	0.00	22.90	1	13,733	0.01%
2021/07/28	0	0.00	100	22.80	22.80	-100	13,804	-0.72%
2021/07/27	0	0.00	3	22.88	22.90	-3	14,110	-0.02%
2021/07/26	15	22.90	0	0.00	22.85	15	14,583	0.10%
2021/07/23	5.4	23.00	37	23.03	23.00	-31.6	14,578	-0.22%
2021/07/21	6	22.75	1.2	22.81	22.85	4.8	14,517	0.03%
2021/07/20	6	22.80	2	22.80	22.75	4	14,656	0.03%
2021/07/19	2	22.90	10	22.95	23.00	-8	14,673	-0.05%
2021/07/16	0	0.00	16	22.86	22.95	-16	14,780	-0.11%
2021/07/15	0	0.00	22.1	22.90	22.85	-22.1	14,887	-0.15%
2021/07/14	0	0.00	17	22.85	22.90	-17	14,975	-0.11%
2021/07/13	0	0.00	22.6	22.78	22.80	-22.6	15,143	-0.15%
2021/07/12	1	22.80	50	22.77	22.70	-49	15,188	-0.32%
2021/07/09	0	0.00	17	22.55	22.65	-17	15,270	-0.11%
2021/07/08	1	22.50	0	0.00	22.55	1	15,284	0.01%
2021/07/07	102	22.45	4.1	22.45	22.50	97.9	15,334	0.64%	大買/
2021/07/05	0	0.00	28	22.46	22.60	-28	15,468	-0.18%
2021/07/02	3	22.48	1	22.50	22.45	2	15,504	0.01%
2021/07/01	5	22.56	8	22.60	22.50	-3	15,588	-0.02%
2021/06/30	4	22.53	3.1	22.65	22.70	0.9	15,659	0.01%
2021/06/28	0	0.00	18	22.58	22.60	-18	15,821	-0.11%
2021/06/25	0	0.00	4	22.45	22.45	-4	15,888	-0.03%
2021/06/24	0	0.00	0.3	22.35	22.35	-0.3	16,016	0.00%
2021/06/23	0	0.00	33.7	22.37	22.40	-33.7	16,136	-0.21%
2021/06/22	3	22.28	4	22.30	22.25	-1	16,061	-0.01%
2021/06/21	0	0.00	15	22.20	22.35	-15	16,091	-0.09%
2021/06/18	33	22.25	0	0.00	22.10	33	16,007	0.21%
2021/06/17	2	22.30	0.3	22.20	22.30	1.7	15,716	0.01%
2021/06/15	0	0.00	15.2	22.30	22.30	-15.2	16,149	-0.09%
2021/06/11	0	0.00	0.5	22.18	22.20	-0.5	16,403	0.00%
2021/06/10	90	22.05	5	22.15	22.10	85	16,643	0.51%
2021/06/09	0	0.00	4.8	22.10	22.10	-4.8	16,750	-0.03%
2021/06/08	5	22.10	7	22.20	22.15	-2	16,868	-0.01%
2021/06/07	0	0.00	1	22.10	22.10	-1	17,111	-0.01%
2021/06/04	0	0.00	7.2	22.12	22.25	-7.2	17,260	-0.04%
2021/06/03	2	22.30	2	22.25	22.25	0	17,736	0.00%
2021/06/02	6	22.26	0	0.00	22.30	6	17,919	0.03%
2021/06/01	1	22.10	6	22.10	22.20	-5	17,974	-0.03%
2021/05/28	1	21.75	2	21.75	21.85	-1	18,356	-0.01%
2021/05/27	0	0.00	17	21.55	21.70	-17	18,689	-0.09%
2021/05/25	15	21.65	0	0.00	21.75	15	18,950	0.08%
2021/05/24	5	21.50	2	21.53	21.50	3	18,997	0.02%
2021/05/21	0	0.00	1	21.70	21.65	-1	19,245	-0.01%
2021/05/20	5	21.45	0	0.00	21.55	5	19,338	0.03%
2021/05/19	0	0.00	120	21.68	21.65	-120	19,349	-0.62%	大賣/鉅額交易
2021/05/18	0	0.00	5.6	21.56	21.65	-5.6	19,349	-0.03%
2021/05/17	3.7	21.11	145.2	21.22	21.10	-141.5	19,591	-0.72%	大賣/鉅額交易
2021/05/14	0	0.00	8	21.51	21.70	-8	19,253	-0.04%
2021/05/13	1.4	21.50	3	21.52	21.45	-1.6	19,039	-0.01%
2021/05/12	23	21.65	15	21.28	21.50	8	18,657	0.04%
2021/05/11	48.6	22.36	3	22.48	22.40	45.6	17,762	0.26%
2021/05/10	1.2	22.71	0	0.00	22.80	1.2	17,585	0.01%
2021/05/07	0	0.00	5	22.40	22.50	-5	17,731	-0.03%
2021/05/06	13	22.27	13.5	22.32	22.35	-0.5	17,811	0.00%
2021/05/05	6	22.30	2	22.20	22.20	4	17,760	0.02%
2021/05/04	2.1	22.21	40.6	22.36	22.25	-38.5	17,799	-0.22%
2021/05/03	23	22.35	4.2	22.37	22.40	18.8	17,488	0.11%
2021/04/29	26	22.93	12	22.91	22.90	14	17,233	0.08%
2021/04/28	33	22.91	35.1	22.98	23.00	-2.1	17,252	-0.01%
2021/04/27	3	22.90	4	22.94	22.95	-1	17,516	-0.01%
2021/04/26	21	22.88	14.5	22.88	23.00	6.5	17,539	0.04%
2021/04/23	34.2	22.80	9	22.77	22.75	25.2	17,481	0.14%
2021/04/22	3.5	22.91	24	22.94	22.90	-20.5	17,542	-0.12%
2021/04/21	8	22.93	3.4	22.91	22.90	4.6	17,411	0.03%
2021/04/20	4	22.88	0	0.00	22.90	4	17,307	0.02%
2021/04/19	7	22.86	19.5	22.84	23.00	-12.5	17,248	-0.07%
2021/04/16	17	22.55	12	22.60	22.70	5	17,151	0.03%
2021/04/15	1	22.40	8	22.43	22.50	-7	17,364	-0.04%
2021/04/14	26.6	22.22	23.4	22.20	22.25	3.2	17,322	0.02%
2021/04/13	0	0.00	10	22.20	22.25	-10	17,373	-0.06%
2021/04/12	32	22.10	5	22.11	22.15	27	17,373	0.16%
2021/04/09	3	22.08	10.2	22.06	22.10	-7.2	17,436	-0.04%
2021/04/08	1	22.15	16.5	22.10	22.10	-15.5	17,463	-0.09%
2021/04/07	11	22.20	8	22.11	22.20	3	17,684	0.02%
2021/04/06	18	22.09	0.1	22.10	22.10	17.9	17,678	0.10%
2021/04/01	2	22.20	0	0.00	22.05	2	17,607	0.01%
2021/03/31	13	22.20	1	22.20	22.20	12	17,499	0.07%
2021/03/30	10	22.15	7	22.14	22.25	3	17,349	0.02%
2021/03/29	1	22.15	11	22.18	22.20	-10	17,225	-0.06%
2021/03/26	5	22.05	3	22.10	22.05	2	17,110	0.01%
2021/03/25	3	22.00	1	22.00	22.05	2	16,997	0.01%
2021/03/24	7	21.86	0.2	21.85	21.90	6.9	17,042	0.04%
2021/03/23	10	21.80	6.1	21.84	21.85	4	17,006	0.02%
2021/03/22	7	21.80	0	0.00	21.85	7	17,098	0.04%
2021/03/19	22	21.74	0	0.00	21.50	22	17,165	0.13%
2021/03/18	5	21.90	0	0.00	21.95	5	16,788	0.03%
2021/03/17	5	21.97	3	21.90	21.90	2	16,831	0.01%
2021/03/16	1	22.05	24	22.10	22.15	-23	16,770	-0.14%
2021/03/15	4.9	21.86	21	21.90	21.95	-16.1	17,043	-0.09%
2021/03/12	1	21.70	4	21.70	21.75	-3	17,330	-0.02%
2021/03/11	5	21.60	16.7	21.75	21.60	-11.7	17,493	-0.07%
2021/03/10	60	21.56	7	21.55	21.60	53	17,361	0.31%
2021/03/09	7	21.25	65	21.50	21.50	-58	17,252	-0.34%
2021/03/08	15	21.10	8.7	21.15	21.10	6.3	16,883	0.04%
2021/03/04	1	21.15	0	0.00	21.05	1	17,400	0.01%
2021/03/03	7	21.30	0	0.00	21.25	7	17,280	0.04%
2021/03/02	3	21.32	9	21.29	21.15	-6	17,097	-0.04%
2021/02/26	6	21.00	6	21.04	20.85	0	16,741	0.00%
2021/02/25	6	21.23	6.3	21.31	21.35	-0.3	16,235	0.00%
2021/02/24	13	21.23	13.1	21.09	21.10	-0.1	16,143	0.00%
2021/02/23	4	20.99	2	21.00	21.10	2	16,111	0.01%
2021/02/22	16.1	20.92	38	20.90	20.80	-21.9	15,976	-0.14%
2021/02/19	0.1	20.85	0	0.00	20.90	0.1	16,074	0.00%
2021/02/18	2	20.85	5.8	20.88	20.85	-3.8	16,145	-0.02%
2021/02/17	11	20.71	54.6	20.70	20.80	-43.6	16,250	-0.27%
2021/02/05	0	0.00	6	20.50	20.60	-6	15,959	-0.04%
2021/02/04	16	20.45	1	20.45	20.40	15	16,049	0.09%
2021/02/03	3	20.40	0	0.00	20.40	3	16,418	0.02%
2021/02/02	0	0.00	5	20.40	20.40	-5	16,717	-0.03%
2021/02/01	2	20.33	3	20.45	20.30	-1	16,805	-0.01%
2021/01/29	13	20.23	20	20.25	20.20	-7	16,838	-0.04%
2021/01/28	21	20.35	0	0.00	20.35	21	16,605	0.13%
2021/01/27	31	20.51	0	0.00	20.40	31	16,491	0.19%
2021/01/26	13.1	20.50	1	20.45	20.45	12.1	16,490	0.07%
2021/01/25	0	0.00	38.2	20.61	20.70	-38.2	16,461	-0.23%
2021/01/22	12	20.42	5.9	20.50	20.40	6.1	16,638	0.04%
2021/01/21	19.4	20.64	21.9	20.51	20.50	-2.6	16,522	-0.02%
2021/01/20	11.1	20.57	1	20.60	20.50	10.1	16,491	0.06%
2021/01/19	14	20.90	2	20.95	20.90	12	16,147	0.07%
2021/01/18	3	20.90	0	0.00	20.95	3	16,144	0.02%
2021/01/15	6.5	21.14	1	21.20	21.05	5.5	16,036	0.03%
2021/01/14	15.2	21.30	1.4	21.30	21.30	13.8	16,029	0.09%
2021/01/13	11	21.34	2	21.30	21.25	9	16,070	0.06%
2021/01/12	18	21.27	5	21.30	21.30	13	16,086	0.08%
2021/01/11	10.1	21.45	1	21.50	21.50	9	16,130	0.06%
2021/01/08	0.6	21.28	16	21.38	21.50	-15.4	16,091	-0.10%
2021/01/07	0	0.00	19	21.13	21.25	-19	15,881	-0.12%
2021/01/06	15	21.11	0	0.00	21.00	15	15,806	0.09%
2021/01/05	21	21.13	3	21.05	21.25	18	15,685	0.11%
2021/01/04	1	21.10	1	21.25	21.10	0	15,707	0.00%
2020/12/31	4.6	21.26	0	0.00	21.35	4.6	15,600	0.03%
2020/12/30	25.7	20.94	11	21.00	21.35	14.7	15,531	0.09%
2020/12/29	0	0.00	7	20.84	20.90	-7	15,347	-0.05%
2020/12/28	1	20.75	0	0.00	20.80	1	15,271	0.01%
2020/12/25	6	20.70	0	0.00	20.80	6	15,315	0.04%
2020/12/24	6	20.71	5	20.70	20.70	1	15,388	0.01%
2020/12/23	1.1	20.75	2.3	20.71	20.70	-1.2	15,549	-0.01%
2020/12/22	7	20.76	1	20.80	20.70	6	15,733	0.04%
2020/12/21	12.2	20.74	0.1	20.75	20.80	12	16,113	0.07%
2020/12/18	1	20.70	2.1	20.70	20.75	-1.1	16,333	-0.01%
2020/12/17	26.1	20.70	1	20.70	20.70	25.1	16,399	0.15%
2020/12/16	5.1	20.70	2	20.75	20.75	3.1	16,431	0.02%
2020/12/15	24	20.55	10	20.55	20.60	14	16,446	0.09%
2020/12/14	21.6	20.76	0	0.00	20.65	21.6	16,425	0.13%
2020/12/11	0.5	20.81	0.2	20.85	20.85	0.3	16,384	0.00%
2020/12/10	33.5	20.56	5.7	20.58	20.60	27.8	16,209	0.17%
2020/12/09	26.7	20.49	23	20.51	20.60	3.7	15,936	0.02%
2020/12/08	49.1	20.91	2	21.00	20.85	47.1	15,427	0.31%
2020/12/07	9.2	21.18	0	0.00	21.30	9.2	15,022	0.06%
2020/12/04	13	21.33	41	21.30	21.35	-28	14,919	-0.19%
2020/12/03	31.5	21.25	5	21.25	21.25	26.5	14,870	0.18%
2020/12/02	43	21.23	0.2	21.40	21.35	42.8	14,919	0.29%
2020/12/01	6.3	21.30	10.3	21.30	21.40	-4	15,101	-0.03%
2020/11/30	4	21.26	2	21.35	21.30	2	15,230	0.01%
2020/11/27	1	21.35	0.1	21.45	21.40	0.9	14,897	0.01%
2020/11/26	16.1	21.40	1	21.35	21.50	15.1	14,990	0.10%
2020/11/25	0.1	21.55	0	0.00	21.50	0.1	15,331	0.00%
2020/11/24	14.1	21.49	0	0.00	21.50	14.1	15,346	0.09%
2020/11/23	3.2	21.63	17	21.55	21.60	-13.9	15,409	-0.09%
2020/11/20	0	0.00	3	21.60	21.60	-3	15,382	-0.02%
2020/11/18	0.2	21.70	5	21.68	21.80	-4.8	15,276	-0.03%
2020/11/17	0.2	21.55	1.9	21.55	21.65	-1.7	15,116	-0.01%
2020/11/16	0	0.00	7	21.57	21.65	-7	15,413	-0.05%
2020/11/13	2	21.38	31	21.32	21.50	-29	15,386	-0.19%
2020/11/12	16.9	21.36	8.4	21.46	21.40	8.5	15,490	0.05%
2020/11/11	12	21.60	18.1	21.60	21.75	-6.1	15,461	-0.04%
2020/11/10	10.9	21.32	10	21.33	21.45	0.9	15,358	0.01%
2020/11/09	53	21.08	7	21.17	21.05	46	15,268	0.30%
2020/11/06	0	0.00	8	20.83	20.90	-8	15,375	-0.05%
2020/11/05	2.2	20.70	4.1	20.75	20.80	-1.9	15,553	-0.01%
2020/11/04	6	20.49	0	0.00	20.50	6	15,732	0.04%
2020/11/03	3.2	20.50	41	20.45	20.60	-37.9	17,096	-0.22%
2020/11/02	0	0.00	5	20.15	20.45	-5	17,755	-0.03%
2020/10/30	11	20.04	0	0.00	20.05	11	18,137	0.06%
2020/10/29	12.7	20.20	40.4	20.15	20.15	-27.7	18,163	-0.15%
2020/10/28	5.3	20.24	0	0.00	20.30	5.3	18,424	0.03%
2020/10/27	10.3	20.27	0	0.00	20.40	10.3	18,600	0.06%
2020/10/26	10	20.30	0	0.00	20.40	10	19,031	0.05%
2020/10/23	6	20.23	0	0.00	20.30	6	19,443	0.03%
2020/10/22	2	20.20	0	0.00	20.40	2	19,734	0.01%
2020/10/21	14	20.21	0	0.00	20.20	14	19,868	0.07%
2020/10/20	1	20.25	0	0.00	20.25	1	19,924	0.01%
2020/10/19	17	20.35	0	20.40	20.35	17	19,994	0.08%
2020/10/16	7	20.39	0	0.00	20.30	7	20,192	0.03%
2020/10/15	23	20.48	0	0.00	20.45	23	20,375	0.11%
2020/10/13	5	20.59	0	0.00	20.65	5	20,613	0.02%
2020/10/12	1	20.70	8.1	20.70	20.75	-7.1	20,746	-0.03%
2020/10/08	11	20.70	0	0.00	20.80	11	20,795	0.05%
2020/10/07	3	20.80	0	0.00	20.70	3	20,850	0.01%
2020/10/05	3	20.62	1.2	20.71	20.65	1.9	21,185	0.01%
2020/09/29	24.3	20.61	2	20.65	20.60	22.3	21,381	0.10%
2020/09/28	2.5	20.51	0	0.00	20.60	2.5	21,493	0.01%
2020/09/25	3.1	20.14	0.1	20.25	20.15	3	21,576	0.01%
2020/09/24	17	19.94	0	0.00	19.90	17	21,593	0.08%
2020/09/23	16	20.23	0	0.00	20.20	16	21,306	0.08%
2020/09/22	10.1	20.49	11	20.60	20.45	-1	21,229	0.00%
2020/09/21	2	20.75	40	20.85	20.70	-38	21,153	-0.18%
2020/09/18	0.6	21.00	8	20.85	20.90	-7.4	21,191	-0.03%
2020/09/17	9	20.87	0	0.00	20.85	9	21,134	0.04%
2020/09/16	2	21.00	0.3	21.10	21.05	1.7	21,189	0.01%
2020/09/15	5	20.90	0.1	21.10	21.00	4.9	21,158	0.02%
2020/09/14	0.2	20.95	5	20.83	20.90	-4.8	21,452	-0.02%
2020/09/11	2.6	20.84	1	20.85	20.90	1.6	21,704	0.01%
2020/09/09	11	20.73	0	0.00	20.90	11	22,015	0.05%
2020/09/08	21	20.85	0	0.00	20.95	21	22,113	0.09%
2020/09/07	60	20.73	0	0.00	20.85	60	22,380	0.27%
2020/09/04	28	20.74	1	20.70	20.70	27	22,636	0.12%
2020/09/03	27.4	20.84	1	20.95	20.90	26.4	22,626	0.12%
2020/09/02	17.1	20.95	0	0.00	20.95	17.1	22,613	0.08%
2020/09/01	3	21.17	3	21.15	21.15	0	22,376	0.00%
2020/08/31	55	21.36	0	0.00	21.25	55	22,326	0.25%
2020/08/28	11	21.27	0	0.00	21.40	11	22,284	0.05%
2020/08/27	31	21.35	0	0.00	21.25	31	22,554	0.14%
2020/08/26	3	21.35	0	0.00	21.40	3	22,568	0.01%
2020/08/25	6	21.40	0	0.00	21.40	6	22,686	0.03%
2020/08/24	6	21.37	0	0.00	21.35	6	23,389	0.03%
2020/08/21	5	21.45	105	21.45	21.55	-100	23,510	-0.43%	大賣/
2020/08/20	49.4	21.49	21	21.54	21.35	28.4	23,586	0.12%
2020/08/19	1	21.95	15.1	21.92	21.80	-14.1	23,248	-0.06%
2020/08/18	8	21.71	25.5	21.74	21.85	-17.5	23,146	-0.08%
2020/08/17	4	21.60	0	0.00	21.85	4	23,119	0.02%
2020/08/14	10	21.71	20.2	21.70	21.65	-10.2	23,106	-0.04%
2020/08/13	7	21.84	2	21.90	21.85	5	22,898	0.02%
2020/08/12	63	21.76	2	21.80	21.80	61	22,848	0.27%
2020/08/11	31	21.95	2	21.95	21.90	29	22,657	0.13%
2020/08/10	15	22.07	0	0.00	22.05	15	22,512	0.07%
2020/08/07	51.4	22.05	4	22.08	22.05	47.4	22,375	0.21%
2020/08/06	34.5	23.83	39.4	23.84	23.90	-4.9	21,100	-0.02%
2020/08/05	73	23.65	45	23.63	23.70	28	20,604	0.14%
2020/08/04	44	23.44	4	23.43	23.45	40	20,273	0.20%
2020/08/03	7	23.41	2	23.55	23.35	5	20,124	0.02%
2020/07/31	7	23.65	11.5	23.69	23.60	-4.4	19,865	-0.02%
2020/07/30	34.7	23.76	6	23.63	23.80	28.7	19,824	0.14%
2020/07/29	7	23.55	27	23.55	23.55	-20	19,509	-0.10%
2020/07/28	0	0.00	3	23.20	23.15	-3	19,384	-0.02%
2020/07/27	42	23.04	6	23.25	23.00	36	19,502	0.18%
2020/07/24	7	23.34	12	23.35	23.25	-5	19,610	-0.03%
2020/07/23	1	23.40	2	23.45	23.40	-1	19,689	-0.01%
2020/07/22	20	23.30	12	23.33	23.50	8	19,983	0.04%
2020/07/21	40	23.25	5	23.25	23.20	35	20,274	0.17%
2020/07/17	5	23.10	1	23.15	23.10	4	20,389	0.02%
2020/07/16	13	23.05	0	0.00	23.00	13	20,541	0.06%
2020/07/15	15	23.00	6	23.00	23.10	9	20,460	0.04%
2020/07/14	8	22.95	14	23.00	22.95	-6	20,634	-0.03%
2020/07/13	13	22.99	1	23.00	23.00	12	20,771	0.06%
2020/07/10	3	23.02	32	22.93	23.00	-29	20,880	-0.14%
2020/07/09	52	23.16	5	23.16	23.10	47	20,974	0.22%
2020/07/08	13	23.21	0	0.00	23.15	13	21,036	0.06%
2020/07/07	2	23.20	62	23.19	23.20	-60	21,085	-0.28%
2020/07/06	3	23.13	22	23.20	23.25	-19	21,036	-0.09%
2020/07/03	10	22.95	43	23.04	22.95	-33	20,969	-0.16%
2020/07/01	35	22.75	3.2	22.80	22.75	31.8	21,091	0.15%
2020/06/30	1	22.65	2	22.70	22.65	-1	21,044	0.00%
2020/06/29	23	22.55	15	22.58	22.65	8	21,241	0.04%
2020/06/24	10.2	22.70	5	22.72	22.70	5.2	21,403	0.02%
2020/06/23	1	22.60	0	0.00	22.75	1	21,747	0.00%
2020/06/22	19	22.59	0	0.00	22.65	19	21,869	0.09%
2020/06/19	64	22.65	0	0.00	22.50	64	22,331	0.29%
2020/06/18	5	22.64	2	22.75	22.60	3	22,537	0.01%
2020/06/17	36	22.73	12	22.71	22.80	24	22,695	0.11%
2020/06/16	45	22.78	2.8	22.78	22.75	42.2	23,541	0.18%
2020/06/15	15	22.68	35.9	22.65	22.60	-20.9	24,996	-0.08%
2020/06/12	20	22.64	0	0.00	22.85	20	25,738	0.08%
2020/06/11	5	23.50	5	23.15	23.00	0	26,333	0.00%
2020/06/10	1	23.20	6	23.20	23.50	-5	26,541	-0.02%
2020/06/09	41.7	23.15	0	0.00	23.10	41.7	27,478	0.15%
2020/06/08	90	23.15	4	23.25	23.20	86	28,057	0.31%
2020/06/05	20	23.05	0.2	23.15	23.15	19.8	28,075	0.07%
2020/06/04	0	0.00	5.2	23.15	23.15	-5.2	28,505	-0.02%
2020/06/03	0	0.00	11	23.19	23.20	-11	28,829	-0.04%
2020/06/02	2	23.05	10	23.05	23.10	-8	28,794	-0.03%
2020/06/01	4	22.96	61.1	23.00	22.95	-57.1	28,723	-0.20%
2020/05/29	0	0.00	10	22.70	22.85	-10	28,679	-0.03%
2020/05/28	1	22.60	32	22.65	22.50	-31	28,147	-0.11%
2020/05/27	1	22.45	1	22.50	22.60	0	28,477	0.00%
2020/05/26	0	0.00	38	22.33	22.30	-38	28,564	-0.13%
2020/05/25	1	22.05	0	0.00	22.10	1	28,663	0.00%
2020/05/22	12	22.00	1	22.00	21.95	11	28,784	0.04%
2020/05/21	2	22.10	0	0.00	22.20	2	28,738	0.01%
2020/05/20	0	0.00	44	22.05	22.10	-44	28,722	-0.15%
2020/05/19	0	0.00	0.2	22.10	22.10	-0.2	28,825	0.00%
2020/05/18	11	21.84	0.6	21.90	21.80	10.4	28,773	0.04%
2020/05/15	5	21.90	0	0.00	21.80	5	28,813	0.02%
2020/05/14	52	21.87	2	21.80	21.90	50	28,788	0.17%
2020/05/13	12	21.95	1	21.95	21.95	11	28,675	0.04%
2020/05/12	45	21.90	0	0.00	21.95	45	28,629	0.16%
2020/05/11	19	22.08	25	22.02	22.00	-6	28,507	-0.02%
2020/05/08	13	21.84	0	0.00	21.75	13	28,415	0.05%
2020/05/07	30	21.60	1	21.80	21.75	29	28,399	0.10%
2020/05/06	4	21.66	50	21.65	21.65	-46	28,314	-0.16%
2020/05/05	87	21.78	5	21.75	21.80	82	28,213	0.29%
2020/05/04	19	21.62	57	21.65	21.65	-38	28,264	-0.13%
2020/04/30	31	22.09	27	22.19	22.05	4	28,054	0.01%
2020/04/29	0	0.00	23	21.68	21.65	-23	27,876	-0.08%
2020/04/28	26	21.20	5	21.25	21.30	21	27,816	0.08%
2020/04/27	26	20.94	11	20.97	21.00	15	28,550	0.05%
2020/04/24	83	20.53	5	20.62	20.60	78	28,270	0.28%
2020/04/23	7.5	19.88	0	0.00	19.95	7.5	27,791	0.03%
2020/04/22	6	19.92	0	0.00	19.95	6	27,573	0.02%
2020/04/21	15	20.13	1	20.15	20.10	14	27,350	0.05%
2020/04/20	3	20.92	1	20.90	20.85	2	27,149	0.01%
2020/04/17	0	0.00	4	21.29	21.00	-4	27,172	-0.01%
2020/04/16	22	21.00	4	21.01	21.10	18	26,963	0.07%
2020/04/15	18	21.18	1	21.10	21.20	17	26,808	0.06%
2020/04/14	2	20.75	12	20.94	21.00	-10	26,794	-0.04%
2020/04/13	0	0.00	16	20.40	20.35	-16	26,476	-0.06%
2020/04/10	20	20.60	16	20.35	20.60	4	26,350	0.02%
2020/04/09	0	0.00	14	20.06	20.15	-14	26,141	-0.05%
2020/04/08	3	19.90	5	19.95	19.95	-2	26,046	-0.01%
2020/04/07	18	19.80	6	19.75	19.75	12	25,842	0.05%
2020/04/06	12	19.47	0	0.00	19.50	12	25,612	0.05%
2020/04/01	6	19.50	0	0.00	19.50	6	25,371	0.02%
2020/03/31	12	19.67	3	19.45	19.65	9	25,177	0.04%
2020/03/30	9	19.45	8	19.50	19.60	1	24,766	0.00%
2020/03/27	3	19.82	21	19.83	19.85	-18	24,421	-0.07%
2020/03/26	33	19.39	7	19.43	19.45	26	23,970	0.11%
2020/03/25	44	19.42	69	19.56	19.50	-25	23,915	-0.10%
2020/03/24	4	18.90	31	18.82	18.60	-27	23,630	-0.11%
2020/03/23	7	17.99	130	18.07	17.95	-123	23,369	-0.53%	大賣/鉅額交易
2020/03/20	32.1	18.14	11	18.45	18.65	21.1	23,198	0.09%
2020/03/19	101.1	17.81	99	18.02	17.25	2.1	22,229	0.01%	大買/
2020/03/18	57	19.07	36	19.08	19.05	21	20,736	0.10%
2020/03/17	25	19.42	59	19.42	19.45	-34	19,882	-0.17%
2020/03/16	50	20.36	154	20.38	20.10	-104	18,962	-0.55%	大賣/鉅額交易
2020/03/13	54.4	20.36	17.6	20.41	21.15	36.8	18,356	0.20%
2020/03/12	151.7	21.96	67	21.80	21.80	84.7	17,142	0.49%	大買/
2020/03/11	56.4	22.60	6	22.62	22.65	50.4	16,380	0.31%
2020/03/10	39	22.51	60	22.27	22.60	-21	16,170	-0.13%
2020/03/09	166	22.75	6	22.76	22.70	160	15,642	1.02%	大買/鉅額交易
2020/03/06	11	23.25	91	23.30	23.25	-80	15,037	-0.53%
2020/03/05	20	23.60	2.6	23.56	23.55	17.4	14,724	0.12%
2020/03/04	5	23.30	2	23.35	23.50	3	14,668	0.02%
2020/03/03	11	23.30	5	23.47	23.50	6	14,488	0.04%
2020/03/02	25	23.25	75	23.27	23.20	-50	14,264	-0.35%
2020/02/27	71.1	23.75	30	23.70	23.70	41.1	14,559	0.28%
2020/02/26	44.1	23.81	0	0.00	23.90	44.1	14,324	0.31%
2020/02/25	59.1	23.94	5	23.80	24.00	54.1	14,066	0.38%
2020/02/24	10.1	24.10	10	24.00	24.10	0.1	13,918	0.00%
2020/02/21	2.1	24.50	0	0.00	24.40	2.1	13,810	0.02%
2020/02/20	4	24.50	3	24.65	24.50	1	13,714	0.01%
2020/02/19	3	24.55	4	24.56	24.60	-1	13,555	-0.01%
2020/02/18	1	24.30	13.3	24.36	24.40	-12.3	13,428	-0.09%
2020/02/17	0.1	24.25	3	24.13	24.20	-3	13,343	-0.02%
2020/02/14	10.1	24.10	0.2	24.10	24.10	9.9	13,343	0.07%
2020/02/13	0.5	24.10	3.9	24.10	24.10	-3.4	13,349	-0.03%
2020/02/12	1	24.00	0	0.00	24.00	1	13,399	0.01%
2020/02/11	0	0.00	21	24.08	24.10	-21	13,312	-0.16%
2020/02/10	12.2	23.82	0	0.00	24.05	12.2	13,321	0.09%
2020/02/07	5	24.05	0	0.00	24.10	5	13,408	0.04%
2020/02/06	10.5	24.09	24	24.12	24.15	-13.5	13,448	-0.10%
2020/02/05	3	23.55	198.8	23.90	23.80	-195.7	13,457	-1.45%	大賣/鉅額交易
2020/02/04	6	23.34	55	23.60	23.55	-49	13,309	-0.37%
2020/02/03	26	23.41	2	23.05	23.45	24	13,336	0.18%
2020/01/31	11	23.75	90.3	23.70	23.60	-79.3	13,143	-0.60%
2020/01/30	52.1	23.64	56.2	23.72	23.50	-4.2	12,848	-0.03%
2020/01/20	2	24.55	3	24.52	24.55	-1	11,839	-0.01%
2020/01/17	3	24.00	35	24.06	24.35	-32	11,632	-0.28%
2020/01/16	1.4	24.00	29	24.00	24.00	-27.6	11,577	-0.24%
2020/01/14	0	0.00	5	23.98	24.00	-5	11,648	-0.04%
2020/01/10	0.3	23.65	0	0.00	23.60	0.3	11,338	0.00%
2020/01/09	4.3	23.38	6	23.40	23.50	-1.8	11,236	-0.02%
2020/01/08	18	23.28	2	23.30	23.25	16	11,153	0.14%
2020/01/07	3	23.57	0	0.00	23.55	3	10,817	0.03%
2020/01/06	0	0.00	10	23.70	23.70	-10	10,787	-0.09%
2020/01/03	0	0.00	20	23.80	23.85	-20	10,770	-0.19%
2020/01/02	3	23.75	3	23.70	23.70	0	10,775	0.00%
2019/12/31	57	23.80	0	0.00	23.70	57	10,678	0.53%
2019/12/30	0.5	23.95	2	23.90	23.95	-1.5	10,638	-0.01%
2019/12/27	2	23.88	1	23.95	23.95	1	10,620	0.01%
2019/12/26	1.1	23.85	68	23.80	23.85	-66.9	10,649	-0.63%
2019/12/24	1	23.85	1	23.80	23.85	0	11,117	0.00%
2019/12/23	3	23.90	25	23.85	23.95	-22	11,246	-0.20%
2019/12/20	3	24.00	2	24.00	23.90	1	11,508	0.01%
2019/12/19	5	23.95	59	23.95	24.00	-54	11,463	-0.47%
2019/12/18	7	23.73	2	23.75	23.90	5	11,314	0.04%
2019/12/17	2	23.60	6.3	23.59	23.60	-4.3	11,273	-0.04%
2019/12/16	10	23.15	1	23.25	23.20	9	11,028	0.08%
2019/12/13	0	0.00	78	23.28	23.30	-78	11,039	-0.71%
2019/12/12	25	23.10	16	23.07	23.10	9	10,927	0.08%
2019/12/11	50.1	23.00	0	0.00	22.95	50.1	10,866	0.46%
2019/12/10	0	0.00	11.2	22.95	23.00	-11.2	10,902	-0.10%
2019/12/09	0	0.00	3	22.98	23.00	-3	11,082	-0.03%
2019/12/06	5	22.92	0	0.00	22.95	5	11,363	0.04%
2019/12/05	0	0.00	1	22.90	22.90	-1	11,528	-0.01%
2019/12/04	0	0.00	2	22.95	23.00	-2	11,564	-0.02%
2019/12/03	0	0.00	5	23.00	23.00	-5	11,580	-0.04%
2019/11/29	0.2	23.00	0	0.00	22.95	0.2	11,612	0.00%
2019/11/28	3	23.00	7	23.02	23.00	-4	11,593	-0.03%
2019/11/26	10	22.73	53.1	23.00	23.00	-43.1	11,788	-0.37%
2019/11/22	2.4	22.77	16	22.86	22.90	-13.6	11,170	-0.12%
2019/11/21	3	22.68	0	0.00	22.65	3	11,226	0.03%
2019/11/20	0	0.00	0	22.90	22.90	0	11,233	0.00%
2019/11/19	0	0.00	10.3	22.75	22.90	-10.3	11,302	-0.09%
2019/11/18	0	0.00	1	22.60	22.80	-1	11,331	-0.01%
2019/11/15	0	0.00	0.8	22.65	22.60	-0.8	11,356	-0.01%
2019/11/14	5	22.50	0	0.00	22.60	5	11,438	0.04%
2019/11/13	4.3	22.61	0	0.00	22.60	4.3	11,539	0.04%
2019/11/11	5	22.65	0	0.00	22.80	5	11,606	0.04%
2019/11/08	0	0.00	1.5	22.70	22.80	-1.5	11,848	-0.01%
2019/11/06	3	22.65	0	0.00	22.75	3	12,798	0.02%
2019/11/05	2	22.60	0.1	22.75	22.75	1.9	12,933	0.01%
2019/11/04	31	22.60	3	22.67	22.70	28	13,020	0.22%
2019/11/01	0	0.00	5	22.40	22.50	-5	13,185	-0.04%
2019/10/31	0	22.35	10	22.35	22.35	-10	13,385	-0.07%
2019/10/30	20.1	22.24	0.8	22.35	22.35	19.3	13,344	0.14%
2019/10/29	0	0.00	2.3	22.31	22.30	-2.3	13,517	-0.02%
2019/10/28	0	0.00	11.1	22.30	22.30	-11.1	13,625	-0.08%
2019/10/25	0	0.00	1	22.15	22.30	-1	13,741	-0.01%
2019/10/24	0.9	22.20	8	22.20	22.20	-7.1	13,792	-0.05%
2019/10/23	3	21.98	8.6	22.01	22.00	-5.6	13,820	-0.04%
2019/10/22	1.7	22.16	1.1	22.20	22.25	0.7	13,707	0.01%
2019/10/21	0	0.00	6	22.14	22.20	-6	13,680	-0.04%
2019/10/17	1	22.10	17	22.15	22.10	-16	13,774	-0.12%
2019/10/16	1	22.15	0	0.00	22.10	1	13,738	0.01%
2019/10/14	1	21.95	1	22.05	22.05	0	13,958	0.00%
2019/10/09	5	21.95	1	21.90	21.85	4	13,990	0.03%
2019/10/08	0	0.00	10	22.10	22.10	-10	13,947	-0.07%
2019/10/07	9	21.91	0.4	22.00	21.90	8.6	13,985	0.06%
2019/10/03	6.9	21.83	0	0.00	21.80	6.9	14,166	0.05%
2019/10/02	0	0.00	1	22.10	21.95	-1	14,160	-0.01%
2019/10/01	5	21.91	1	22.20	22.05	4	14,155	0.03%
2019/09/27	58	21.85	4	21.98	21.80	54	13,955	0.39%
2019/09/26	0	0.00	0	22.10	21.95	0	13,866	0.00%
2019/09/25	73	22.00	1	21.95	22.10	72	13,860	0.52%
2019/09/24	40	22.00	3	22.15	22.15	37	13,610	0.27%
2019/09/19	1	22.25	0	0.00	22.25	1	13,402	0.01%
2019/09/18	5	22.15	0	22.35	22.25	5	13,475	0.04%
2019/09/17	1	22.10	0	0.00	22.20	1	13,455	0.01%
2019/09/16	0	0.00	7.7	22.10	22.10	-7.7	13,651	-0.06%
2019/09/12	3	22.05	1	22.10	22.00	2	13,649	0.01%
2019/09/11	1	22.00	0	0.00	22.00	1	13,909	0.01%
2019/09/10	2	21.88	5	21.85	22.00	-3	13,768	-0.02%
2019/09/09	7	21.64	2.3	21.53	21.65	4.7	13,534	0.03%
2019/09/06	126	21.54	0	21.60	21.55	126	13,409	0.94%	大買/鉅額交易
2019/09/05	1	21.50	0	0.00	21.50	1	13,401	0.01%
2019/09/03	0	0.00	0	21.55	21.35	0	13,704	0.00%
2019/09/02	2	21.50	0	0.00	21.50	2	13,908	0.01%
2019/08/30	1	21.45	0	0.00	21.50	1	14,109	0.01%
2019/08/29	14	21.21	1	21.15	21.20	13	14,016	0.09%
2019/08/28	2	21.28	0	0.00	21.20	2	14,105	0.01%
2019/08/27	1	21.10	0	0.00	21.25	1	14,236	0.01%
2019/08/23	1	21.45	0	0.00	21.45	1	14,436	0.01%
2019/08/22	1	21.20	0	0.00	21.35	1	14,497	0.01%
2019/08/21	1.5	21.23	80	21.20	21.15	-78.5	14,802	-0.53%
2019/08/20	1	21.30	8	21.35	21.30	-7	14,756	-0.05%
2019/08/19	8	21.42	5	21.30	21.35	3	14,771	0.02%
2019/08/15	1	21.15	0	0.00	21.15	1	14,743	0.01%
2019/08/14	5	21.24	0	0.00	21.20	5	14,896	0.03%
2019/08/13	8	21.19	15	21.20	21.15	-7	14,958	-0.05%
2019/08/12	18.7	21.46	0	0.00	21.55	18.7	14,659	0.13%
2019/08/08	9	22.77	50	22.78	22.80	-41	14,130	-0.29%
2019/08/07	3	22.80	1	22.80	22.70	2	13,781	0.01%
2019/08/06	5.3	22.85	0	0.00	22.80	5.3	13,633	0.04%
2019/08/05	2	22.95	3	22.95	23.00	-1	13,534	-0.01%
2019/08/02	0	0.00	3	22.87	22.95	-3	13,376	-0.02%
2019/08/01	4	23.11	15	23.18	23.10	-11	13,283	-0.08%
2019/07/31	20	23.15	2	23.40	23.40	18	13,181	0.14%
2019/07/30	0	0.00	3	23.20	23.25	-3	12,971	-0.02%
2019/07/29	0.3	23.10	0	0.00	23.10	0.3	12,951	0.00%
2019/07/26	1	23.10	0	0.00	23.10	1	13,022	0.01%
2019/07/24	6	23.05	2	23.05	23.10	4	13,494	0.03%
2019/07/23	2	23.10	0	0.00	23.10	2	13,579	0.01%
2019/07/22	0	0.00	5.1	23.10	23.10	-5.1	13,645	-0.04%
2019/07/19	0	0.00	0.6	23.00	23.10	-0.6	13,669	0.00%
2019/07/18	1	23.05	0	0.00	23.05	1	13,691	0.01%
2019/07/17	0.6	23.00	2	22.90	23.10	-1.4	13,705	-0.01%
2019/07/16	0	0.00	11.5	23.00	23.00	-11.5	13,557	-0.08%
2019/07/15	1	22.95	11	22.95	22.90	-10	13,661	-0.07%
2019/07/12	1	22.90	0	0.00	22.85	1	13,699	0.01%
2019/07/11	1	22.90	11	22.90	22.90	-10	13,821	-0.07%
2019/07/09	1	22.75	0	0.00	22.70	1	13,823	0.01%
2019/07/05	0	0.00	10	22.80	22.85	-10	13,944	-0.07%
2019/07/04	2	22.80	0	0.00	22.80	2	14,021	0.01%
2019/07/03	0.6	22.75	4	22.73	22.75	-3.4	14,147	-0.02%
2019/07/02	1.2	22.80	0	0.00	22.80	1.2	14,214	0.01%
2019/07/01	4	22.80	0	0.00	22.75	4	14,227	0.03%
2019/06/28	0	0.00	15	22.77	22.80	-15	14,211	-0.11%
2019/06/27	0	0.00	30	22.80	22.75	-30	14,267	-0.21%
2019/06/26	50	22.75	0	0.00	22.70	50	14,310	0.35%
2019/06/25	0	0.00	0.3	22.70	22.70	-0.3	14,438	0.00%
2019/06/24	2	22.55	3	22.68	22.70	-1	14,435	-0.01%
2019/06/21	75	22.60	1	22.60	22.50	74	14,485	0.51%
2019/06/20	0	0.00	2	22.65	22.70	-2	14,356	-0.01%
2019/06/19	2	22.68	30	22.60	22.70	-28	14,359	-0.19%
2019/06/14	1	22.30	0	0.00	22.20	1	14,344	0.01%
2019/06/13	2	22.00	0.1	22.15	22.15	1.9	14,388	0.01%
2019/06/12	9	22.02	14	21.93	21.95	-5	14,568	-0.03%
2019/06/11	20	22.25	19.2	22.52	22.25	0.8	14,295	0.01%
2019/06/10	6	22.70	93	22.70	22.75	-87	14,171	-0.61%
2019/06/06	0	0.00	51	22.65	22.70	-51	14,044	-0.36%
2019/06/05	8	22.65	7	22.64	22.50	1	13,920	0.01%
2019/06/04	2	22.60	35	22.54	22.60	-33	13,830	-0.24%
2019/06/03	2	22.30	0	0.00	22.35	2	13,739	0.01%
2019/05/30	1	22.45	2	22.45	22.45	-1	13,369	-0.01%
2019/05/29	0	0.00	6	22.22	22.30	-6	13,525	-0.04%
2019/05/27	1	22.15	1.3	22.11	22.15	-0.3	13,278	0.00%
2019/05/24	10.7	22.05	4	22.05	22.10	6.7	13,360	0.05%
2019/05/23	0.4	21.95	5	21.90	21.90	-4.6	13,387	-0.03%
2019/05/22	4	21.88	21	21.90	21.95	-17	13,370	-0.13%
2019/05/21	0	0.00	7	22.15	22.20	-7	13,414	-0.05%
2019/05/20	0	0.00	0.3	21.90	21.85	-0.3	13,181	0.00%
2019/05/17	22	21.64	5.2	21.57	21.55	16.8	13,055	0.13%
2019/05/16	1	21.45	0	0.00	21.50	1	13,093	0.01%
2019/05/15	0	0.00	20	21.55	21.50	-20	13,179	-0.15%
2019/05/14	14	21.40	0.2	21.55	21.40	13.8	13,298	0.10%
2019/05/13	0	0.00	3	21.60	21.50	-3	13,300	-0.02%
2019/05/10	25	21.73	0.6	21.70	21.60	24.4	13,452	0.18%
2019/05/09	4	21.75	4	21.80	21.70	0	13,437	0.00%
2019/05/08	20	21.75	0	0.00	21.90	20	13,381	0.15%
2019/05/07	2	21.88	1	21.95	21.95	1	13,383	0.01%
2019/05/06	4	21.74	22	21.78	21.80	-18	13,447	-0.13%
2019/05/03	1	22.05	10	22.05	22.00	-9	13,361	-0.07%
2019/05/02	1	22.05	5	22.05	22.00	-4	13,187	-0.03%
2019/04/30	7	21.96	1	21.90	22.05	6	12,997	0.05%
2019/04/29	5	21.81	4	21.86	21.90	1	12,813	0.01%
2019/04/26	0	0.00	11	21.58	21.60	-11	12,793	-0.09%
2019/04/25	0	0.00	10	21.58	21.60	-10	12,795	-0.08%
2019/04/24	11	21.50	6	21.49	21.50	5	12,837	0.04%
2019/04/23	0	0.00	11	21.35	21.40	-11	13,070	-0.08%
2019/04/22	0	0.00	12	21.45	21.35	-12	13,112	-0.09%
2019/04/19	4	21.50	10.4	21.43	21.55	-6.4	13,184	-0.05%
2019/04/18	0	0.00	11	21.29	21.35	-11	13,089	-0.08%
2019/04/17	1	21.35	0	0.00	21.35	1	13,227	0.01%
2019/04/16	0	0.00	1	21.30	21.30	-1	13,163	-0.01%
2019/04/12	2.5	21.30	6	21.26	21.30	-3.5	13,147	-0.03%
2019/04/09	0	0.00	60	21.18	21.25	-60	13,024	-0.46%
2019/04/08	0	0.00	0.1	21.20	21.15	-0.1	12,939	0.00%
2019/04/03	8	21.10	1	21.20	21.20	7	12,791	0.05%
2019/04/01	15	21.10	0	0.00	21.10	15	12,738	0.12%
2019/03/29	20.2	21.00	5	21.10	21.10	15.2	12,527	0.12%
2019/03/26	0	0.00	2.1	21.05	21.10	-2.1	12,412	-0.02%
2019/03/25	13	20.98	3	20.95	20.90	10	12,408	0.08%
2019/03/22	6	21.09	0	0.00	21.10	6	12,398	0.05%
2019/03/21	5	21.00	4.2	21.02	21.10	0.8	12,367	0.01%
2019/03/20	24	21.00	100	21.00	21.10	-76	12,349	-0.62%
2019/03/19	18	21.06	0	0.00	21.00	18	12,260	0.15%
2019/03/18	1	21.00	8	20.91	21.00	-7	12,225	-0.06%
2019/03/15	13	20.89	1	21.00	20.85	12	12,204	0.10%
2019/03/14	2	21.00	18	20.98	20.95	-16	12,020	-0.13%
2019/03/13	5	20.89	4	20.95	21.00	1	12,131	0.01%
2019/03/12	0	0.00	1.7	20.97	21.00	-1.7	12,198	-0.01%
2019/03/11	21	20.86	0	0.00	20.80	21	12,255	0.17%
2019/03/08	13	20.85	0	0.00	20.85	13	12,463	0.10%
2019/03/07	6	20.86	0	0.00	20.95	6	13,755	0.04%
2019/03/06	0	0.00	10	20.87	20.90	-10	13,759	-0.07%
2019/03/05	7	20.82	1	20.80	20.80	6	13,811	0.04%
2019/03/04	5.2	20.73	0.3	20.95	20.95	4.9	13,833	0.04%
2019/02/27	2	20.75	5	20.80	20.80	-3	13,662	-0.02%
2019/02/26	1	20.70	30	20.80	20.80	-29	13,556	-0.21%
2019/02/25	6	20.75	2	20.80	20.80	4	13,491	0.03%
2019/02/22	0	0.00	15.1	20.80	20.80	-15.1	13,473	-0.11%
2019/02/21	0	0.00	7	20.61	20.70	-7	13,426	-0.05%
2019/02/20	1	20.60	8	20.59	20.60	-7	13,380	-0.05%
2019/02/19	5.2	20.56	0	20.60	20.55	5.2	13,330	0.04%
2019/02/18	5	20.55	0	0.00	20.60	5	13,292	0.04%
2019/02/15	0	0.00	5	20.50	20.50	-5	13,282	-0.04%
2019/02/14	16	20.70	0	0.00	20.60	16	13,277	0.12%
2019/02/13	0	0.00	2	20.60	20.60	-2	13,139	-0.02%
2019/02/12	0	0.00	3	20.60	20.60	-3	12,983	-0.02%
2019/02/11	2	20.40	0	0.00	20.40	2	13,010	0.02%
2019/01/30	23	20.40	0	0.00	20.40	23	12,914	0.18%
2019/01/28	1	20.25	1	20.30	20.30	0	12,742	0.00%
2019/01/25	2	20.20	4	20.28	20.25	-2	12,709	-0.02%
2019/01/23	1	20.15	0	0.00	20.10	1	12,812	0.01%
2019/01/21	10	20.15	11	20.21	20.15	-1	12,872	-0.01%
2019/01/17	0	0.00	1.1	20.00	20.05	-1.1	13,148	-0.01%
2019/01/16	1	20.05	0	0.00	20.00	1	13,252	0.01%
2019/01/15	24	20.00	0	0.00	20.15	24	13,330	0.18%
2019/01/14	0	0.00	3	20.08	20.20	-3	13,072	-0.02%
2019/01/11	0	0.00	3	20.15	20.20	-3	13,167	-0.02%
2019/01/10	3	20.13	0	0.00	20.20	3	13,134	0.02%
2019/01/09	3	20.20	0	0.00	20.20	3	13,208	0.02%
2019/01/08	0.4	20.00	1	19.90	19.95	-0.6	13,166	0.00%
2019/01/07	0	0.00	6	19.94	20.00	-6	13,344	-0.05%
2019/01/04	0	0.00	26.3	19.80	19.85	-26.3	13,757	-0.19%
2019/01/03	2	19.80	0	0.00	19.90	2	14,644	0.01%
2019/01/02	26	19.86	6	19.93	19.80	20	14,784	0.14%
2018/12/27	10	19.80	0	0.00	19.85	10	15,072	0.07%
2018/12/26	10	19.65	0	0.00	19.70	10	15,158	0.07%
2018/12/21	6	19.75	50	19.90	19.75	-44	15,610	-0.28%
2018/12/20	1	19.80	50	19.85	19.90	-49	15,670	-0.31%
2018/12/19	1	19.70	51.2	19.80	19.90	-50.2	15,710	-0.32%
2018/12/18	11	19.70	0	0.00	19.80	11	15,626	0.07%
2018/12/17	16	19.80	0	0.00	19.85	16	15,797	0.10%
2018/12/13	2	19.90	0	0.00	19.90	2	15,678	0.01%
2018/12/11	12.2	19.75	0	0.00	19.75	12.2	15,534	0.08%
2018/12/07	1	19.90	0	0.00	19.85	1	15,470	0.01%
2018/12/06	2	19.88	7	19.90	19.90	-5	15,479	-0.03%
2018/12/05	131	19.93	50	20.00	19.95	81	15,370	0.53%	大買/
2018/12/04	40	20.00	0	0.00	20.00	40	15,341	0.26%
2018/12/03	20	20.10	0	0.00	20.05	20	15,249	0.13%
2018/11/30	7	19.95	12	20.37	19.95	-5	14,999	-0.03%
2018/11/28	6	20.15	23	20.28	20.25	-17	13,781	-0.12%
2018/11/27	1	20.15	5	20.20	20.35	-4	13,689	-0.03%
2018/11/26	0	0.00	5	20.35	20.20	-5	13,754	-0.04%
2018/11/23	0	0.00	30	20.28	20.30	-30	13,674	-0.22%
2018/11/22	0	0.00	34	20.30	20.35	-34	13,672	-0.25%
2018/11/21	0	0.00	31	20.27	20.35	-31	13,660	-0.23%
2018/11/20	0	0.00	10	20.45	20.40	-10	13,651	-0.07%
2018/11/16	2	20.40	20	20.40	20.40	-18	13,653	-0.13%
2018/11/14	0	0.00	42	20.10	20.40	-42	13,744	-0.31%
2018/11/13	3	19.88	0	0.00	20.00	3	13,770	0.02%
2018/11/09	0	0.00	0.4	20.30	20.25	-0.4	13,745	0.00%
2018/11/08	1	20.30	2	20.18	20.30	-1	13,805	-0.01%
2018/11/07	0	0.00	3	19.97	20.00	-3	13,680	-0.02%
2018/11/06	0	0.00	11	19.80	19.85	-11	13,744	-0.08%
2018/11/05	0	0.00	1.7	19.79	19.75	-1.7	14,503	-0.01%
2018/11/01	1	19.45	0	0.00	19.40	1	15,487	0.01%
2018/10/31	1	19.45	0	0.00	19.55	1	15,679	0.01%
2018/10/30	2	19.35	0	0.00	19.40	2	15,741	0.01%
2018/10/29	0	0.00	2	19.38	19.40	-2	15,706	-0.01%
2018/10/26	6	19.46	0	0.00	19.50	6	15,824	0.04%
2018/10/25	7	19.30	4	19.28	19.40	3	15,814	0.02%
2018/10/24	2	19.35	0	0.00	19.50	2	15,712	0.01%
2018/10/23	1	19.60	1	19.70	19.60	0	15,663	0.00%
2018/10/22	5	19.70	20	19.85	19.90	-15	15,776	-0.10%
2018/10/19	4	19.70	0	0.00	19.85	4	15,905	0.03%
2018/10/18	3.2	19.76	2	19.75	19.80	1.2	15,881	0.01%
2018/10/17	21	19.80	0	0.00	19.75	21	15,910	0.13%
2018/10/16	8	19.77	0	0.00	19.80	8	15,759	0.05%
2018/10/15	6	19.86	0	0.00	19.80	6	15,581	0.04%
2018/10/12	26	19.80	0	20.25	20.10	26	15,337	0.17%
2018/10/11	72.1	20.04	11	20.14	19.95	61.1	14,895	0.41%
2018/10/09	3	20.55	0	0.00	20.60	3	13,961	0.02%
2018/10/08	2	20.60	3	20.57	20.50	-1	13,803	-0.01%
2018/10/05	0	0.00	1	20.35	20.40	-1	13,606	-0.01%
2018/10/04	5	20.50	2	20.50	20.50	3	13,384	0.02%
2018/10/03	30	20.55	1	20.60	20.55	29	13,224	0.22%
2018/10/02	1.9	20.75	2	20.70	20.60	-0.1	13,181	0.00%
2018/10/01	2	20.80	0	0.00	20.85	2	13,018	0.02%
2018/09/28	0.9	20.95	4	20.83	20.80	-3.2	13,046	-0.02%
2018/09/27	5	21.00	8	20.84	20.95	-3	12,889	-0.02%
2018/09/26	0	0.00	8	20.78	20.80	-8	12,705	-0.06%
2018/09/25	21.6	20.71	0.1	20.85	20.80	21.5	12,703	0.17%
2018/09/21	2	20.70	2	20.70	20.70	0	12,669	0.00%
2018/09/19	0	20.60	1	20.50	20.55	-1	12,606	-0.01%
2018/09/18	0.5	20.50	0	0.00	20.40	0.5	12,690	0.00%
2018/09/17	0	0.00	0.5	20.55	20.40	-0.5	12,752	0.00%
2018/09/13	1	20.45	0	0.00	20.55	1	13,007	0.01%
2018/09/12	0	0.00	4	20.40	20.40	-4	13,026	-0.03%
2018/09/11	20	20.35	5	20.40	20.40	15	13,095	0.11%
2018/09/10	24	20.35	0	0.00	20.35	24	13,387	0.18%
2018/09/07	0	0.00	20	20.45	20.40	-20	13,665	-0.15%
2018/09/06	0.7	20.55	18	20.47	20.50	-17.3	13,713	-0.13%
2018/09/05	1	20.40	4.2	20.39	20.35	-3.2	13,747	-0.02%
2018/09/04	2.7	20.46	1	20.45	20.45	1.7	13,715	0.01%
2018/08/31	0	0.00	2	20.45	20.55	-2	13,770	-0.01%
2018/08/30	4	20.40	6	20.42	20.40	-2	13,775	-0.01%
2018/08/29	0	0.00	15	20.47	20.50	-15	13,910	-0.11%
2018/08/28	2	20.40	7	20.41	20.45	-5	13,931	-0.04%
2018/08/24	3	20.50	0	0.00	20.50	3	14,136	0.02%
2018/08/22	11	20.45	3	20.57	20.50	8	15,393	0.05%
2018/08/20	0	0.00	2	20.30	20.35	-2	15,243	-0.01%
2018/08/17	0	0.00	12	20.28	20.25	-12	15,218	-0.08%
2018/08/16	13	20.18	64	20.16	20.15	-51	15,237	-0.33%
2018/08/15	33.2	20.34	0	0.00	20.20	33.2	15,188	0.22%
2018/08/14	3	20.30	1	20.30	20.35	2	15,051	0.01%
2018/08/13	0	0.00	19	20.36	20.40	-19	15,029	-0.13%
2018/08/10	21	20.43	1	20.45	20.50	20	14,979	0.13%
2018/08/09	46	21.40	5	21.36	21.35	41	14,262	0.29%
2018/08/08	15	21.27	3	21.25	21.30	12	13,596	0.09%
2018/08/07	4	21.25	11	21.25	21.25	-7	13,425	-0.05%
2018/08/06	3	21.15	2	21.15	21.20	1	13,258	0.01%
2018/08/03	1	20.95	16	21.00	21.05	-15	13,145	-0.11%
2018/08/02	21	20.95	0	0.00	20.95	21	13,076	0.16%
2018/08/01	3	21.00	0	0.00	21.05	3	12,969	0.02%
2018/07/31	2	21.00	0.1	21.00	21.05	1.9	12,901	0.01%
2018/07/30	6.5	20.97	0	0.00	21.00	6.5	12,737	0.05%
2018/07/27	2	20.95	0	0.00	21.00	2	12,644	0.02%
2018/07/26	0	0.00	7	20.86	20.90	-7	12,461	-0.06%
2018/07/25	17	20.80	20	20.83	20.80	-3	12,412	-0.02%
2018/07/23	0	0.00	32	20.70	20.75	-32	12,613	-0.25%
2018/07/20	0	0.00	21	20.65	20.70	-21	12,632	-0.17%
2018/07/19	0	0.00	5	20.70	20.60	-5	12,655	-0.04%
2018/07/18	5	20.71	12	20.70	20.75	-7	12,722	-0.06%
2018/07/17	2	20.60	0	0.00	20.60	2	12,746	0.02%
2018/07/16	5	20.70	5	20.65	20.60	0	12,769	0.00%
2018/07/13	0	0.00	10	20.63	20.65	-10	12,872	-0.08%
2018/07/12	0	0.00	4	20.56	20.60	-4	12,895	-0.03%
2018/07/10	0	0.00	5	20.50	20.50	-5	12,983	-0.04%
2018/07/09	0	0.00	1	20.40	20.35	-1	13,016	-0.01%
2018/07/06	11	20.16	0	0.00	20.25	11	13,005	0.08%
2018/07/03	33	20.25	1	20.30	20.20	32	13,139	0.24%
2018/07/02	2	20.35	15.2	20.36	20.30	-13.2	13,109	-0.10%
2018/06/29	0	0.00	2	20.60	20.60	-2	13,082	-0.02%
2018/06/28	3	20.25	0	0.00	20.35	3	12,928	0.02%
2018/06/27	0	0.00	14	20.39	20.35	-14	12,830	-0.11%
2018/06/26	5	20.36	1	20.35	20.35	4	12,851	0.03%
2018/06/25	19	20.48	1	20.45	20.45	18	12,814	0.14%
2018/06/22	9	20.48	0	0.00	20.65	9	12,807	0.07%
2018/06/21	3	20.50	7	20.55	20.50	-4	12,710	-0.03%
2018/06/20	5	20.47	0	0.00	20.50	5	12,782	0.04%
2018/06/19	38	20.52	4.7	20.56	20.40	33.3	12,743	0.26%
2018/06/15	0	0.00	1	20.70	20.70	-1	12,463	-0.01%
2018/06/14	8.2	20.79	5	20.75	20.70	3.2	12,164	0.03%
2018/06/13	29	20.86	0	0.00	20.90	29	12,149	0.24%
2018/06/12	23	21.01	0	0.00	20.90	23	12,537	0.18%
2018/06/11	6	21.05	0	0.00	21.10	6	12,523	0.05%
2018/06/08	0	0.00	12.7	21.00	21.05	-12.7	12,609	-0.10%
2018/06/07	0	0.00	30	21.01	21.10	-30	12,728	-0.24%
2018/06/06	1	21.00	4	21.00	21.00	-3	12,734	-0.02%
2018/06/05	15	20.85	0	0.00	20.90	15	12,607	0.12%
2018/06/04	38	20.80	7	20.81	20.85	31	12,524	0.25%
2018/06/01	7	20.35	31	20.65	20.75	-24	12,550	-0.19%
2018/05/31	11	20.54	0.4	20.50	20.35	10.6	12,429	0.09%
2018/05/30	30	20.65	7.5	20.70	20.55	22.6	11,583	0.19%
2018/05/29	0	0.00	3	20.93	20.95	-3	11,488	-0.03%
2018/05/25	0	0.00	59	20.79	20.85	-59	11,844	-0.50%
2018/05/24	5	20.75	13.8	20.67	20.75	-8.8	11,927	-0.07%
2018/05/23	7	20.67	1.7	20.63	20.60	5.3	12,047	0.04%
2018/05/22	2	20.70	2	20.70	20.70	0	12,129	0.00%
2018/05/21	2	20.80	1	20.80	20.80	1	12,281	0.01%
2018/05/18	1	20.80	4	20.73	20.80	-3	12,497	-0.02%
2018/05/17	35	20.64	4	20.70	20.65	31	12,745	0.24%
2018/05/16	21	20.55	0	0.00	20.65	21	12,786	0.16%
2018/05/15	20	20.65	5	20.80	20.55	15	13,080	0.11%
2018/05/14	0	0.00	3	20.60	20.70	-3	13,806	-0.02%
2018/05/11	5	20.50	4	20.60	20.60	1	13,895	0.01%
2018/05/10	4	20.36	32	20.35	20.35	-28	13,823	-0.20%
2018/05/09	5	20.31	1	20.30	20.30	4	13,841	0.03%
2018/05/07	0	0.00	15	20.35	20.30	-15	13,992	-0.11%
2018/05/04	3	20.30	2	20.40	20.30	1	13,988	0.01%
2018/05/03	4	20.40	1.1	20.45	20.40	2.9	13,969	0.02%
2018/05/02	14.2	20.45	2	20.45	20.45	12.2	14,052	0.09%
2018/04/30	1	20.50	0	0.00	20.40	1	14,058	0.01%
2018/04/27	12	20.31	0	0.00	20.45	12	14,028	0.09%
2018/04/25	4	20.40	0.5	20.50	20.50	3.5	13,979	0.02%
2018/04/23	0	0.00	3	20.50	20.50	-3	14,225	-0.02%
2018/04/20	0	0.00	2.1	20.35	20.40	-2.1	14,265	-0.01%
2018/04/18	0	20.25	5	20.25	20.25	-5	14,412	-0.03%
2018/04/17	1	20.20	5	20.25	20.25	-4	14,531	-0.03%
2018/04/16	12	20.25	0	0.00	20.25	12	14,616	0.08%
2018/04/13	5	20.25	11	20.35	20.30	-6	14,736	-0.04%
2018/04/12	3	20.30	18	20.30	20.35	-15	14,991	-0.10%
2018/04/11	2	20.35	0	0.00	20.30	2	15,149	0.01%
2018/04/10	0	0.00	5	20.30	20.30	-5	15,179	-0.03%
2018/04/09	2	20.20	0	0.00	20.20	2	15,205	0.01%
2018/04/03	0	20.25	0	0.00	20.20	0	15,129	0.00%
2018/04/02	0	0.00	6	20.30	20.25	-6	15,180	-0.04%
2018/03/30	1	20.30	1.4	20.25	20.25	-0.4	15,169	0.00%
2018/03/29	0	0.00	1	20.15	20.25	-1	15,097	-0.01%
2018/03/27	0	0.00	5	20.13	20.20	-5	14,848	-0.03%
2018/03/26	11	20.05	6	20.00	20.05	5	14,743	0.03%
2018/03/23	41	20.00	11	20.00	20.05	30	14,680	0.20%
2018/03/22	0	0.00	0	20.15	20.15	0	14,604	0.00%
2018/03/21	5	20.10	50	20.10	20.10	-45	14,523	-0.31%
2018/03/19	20	20.05	1	20.20	20.20	19	14,759	0.13%
2018/03/16	0	0.00	27	20.13	20.15	-27	14,755	-0.18%
2018/03/14	7	20.16	0	0.00	20.15	7	14,458	0.05%
2018/03/13	1	20.10	4	20.14	20.15	-3	14,528	-0.02%
2018/03/12	2	20.03	0	0.00	20.05	2	14,424	0.01%
2018/03/09	0	0.00	21	20.00	20.00	-21	14,647	-0.14%
2018/03/08	1	19.95	0	0.00	19.90	1	14,711	0.01%
2018/03/07	3.1	19.95	12	19.91	19.85	-8.9	14,827	-0.06%
2018/03/06	11	19.90	2	19.90	19.95	9	14,871	0.06%
2018/03/05	4	19.80	1	19.80	19.80	3	15,202	0.02%
2018/03/02	26.7	19.79	0.9	19.95	19.80	25.8	15,164	0.17%
2018/03/01	0	0.00	50	19.97	19.95	-50	15,094	-0.33%
2018/02/27	2.1	20.10	0	0.00	20.00	2.1	15,014	0.01%
2018/02/26	0	0.00	31.9	20.05	20.10	-31.9	14,821	-0.22%
2018/02/23	6	19.95	0.3	20.00	19.90	5.7	14,730	0.04%
2018/02/22	1	19.60	0	0.00	19.85	1	14,828	0.01%
2018/02/21	1	19.65	4	19.74	19.75	-3	14,934	-0.02%
2018/02/12	59	19.46	6.4	19.49	19.45	52.6	14,828	0.35%
2018/02/09	36	19.43	3	19.53	19.45	33	14,731	0.22%
2018/02/08	6	19.68	0	0.00	19.70	6	14,738	0.04%
2018/02/07	45	19.79	0	0.00	19.65	45	14,846	0.30%
2018/02/06	11	19.65	4	19.65	19.50	7	14,673	0.05%
2018/02/05	50	19.95	70	19.94	20.10	-20	13,880	-0.14%
2018/02/02	1	20.10	0	0.00	20.15	1	13,758	0.01%
2018/02/01	11	20.15	1	20.15	20.15	10	13,744	0.07%
2018/01/31	11	20.00	52	20.10	20.15	-41	13,795	-0.30%
2018/01/30	2	20.10	2	20.20	20.05	0	13,776	0.00%
2018/01/29	0	0.00	23.9	20.06	20.20	-23.9	13,903	-0.17%
2018/01/26	5	20.05	0	0.00	20.05	5	14,056	0.04%
2018/01/25	3	20.10	6	20.02	20.10	-3	14,021	-0.02%
2018/01/24	2	19.90	0	0.00	20.00	2	14,001	0.01%
2018/01/23	5	19.98	5	19.99	20.00	0	14,034	0.00%
2018/01/22	2	20.00	6	19.96	20.00	-4	14,205	-0.03%
2018/01/19	0	0.00	5	19.99	20.05	-5	14,874	-0.03%
2018/01/18	6	20.04	5	20.04	20.05	1	15,315	0.01%
2018/01/17	5	20.01	37	20.05	20.05	-32	15,281	-0.21%
2018/01/16	1	20.00	16.5	20.00	20.00	-15.5	15,215	-0.10%
2018/01/15	0.6	20.00	73	19.92	20.00	-72.4	15,109	-0.48%
2018/01/12	10	19.85	7	19.85	19.85	3	15,158	0.02%
2018/01/11	0	0.00	2.3	19.81	19.85	-2.3	15,111	-0.02%
2018/01/10	20	19.80	1	19.85	19.85	19	15,259	0.12%
2018/01/09	12	19.85	0	0.00	19.85	12	15,173	0.08%
2018/01/08	34	19.81	0	0.00	19.85	34	15,307	0.22%
2018/01/03	1	19.55	10.2	19.55	19.55	-9.2	15,580	-0.06%