華南金 (2880)-元大-大灣券商分點個股進出

台股 » 個股 » 華南金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華南金

(2880)

可現股當沖

股價
25.50
漲跌
▼0.10
漲幅
-0.39%
成交量
22,069張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華南金 (2880)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/05/23	6.4	25.28	0.1	25.35	25.50	6.3	19,071	0.03%
2024/05/22	0.4	25.55	0	0.00	25.60	0.4	18,774	0.00%
2024/05/21	3	25.50	0.1	25.55	25.55	2.9	18,554	0.02%
2024/05/20	3.1	25.79	65	25.86	25.90	-61.9	18,209	-0.34%
2024/05/17	0.3	25.90	40.1	26.05	26.00	-39.8	17,797	-0.22%
2024/05/16	3.4	26.01	7.2	26.03	26.05	-3.8	17,493	-0.02%
2024/05/15	13.2	26.00	7.2	26.18	26.05	6	17,046	0.04%
2024/05/14	0.1	26.00	14.1	26.03	26.10	-14	16,817	-0.08%
2024/05/13	1	26.00	17.6	26.10	26.20	-16.6	16,584	-0.10%
2024/05/10	7.1	25.65	25.4	26.09	26.25	-18.3	16,251	-0.11%
2024/05/09	0.3	25.15	12	25.15	25.15	-11.7	15,318	-0.08%
2024/05/08	3	25.28	5.3	25.49	25.55	-2.3	15,029	-0.02%
2024/05/07	2.1	25.50	6.8	25.51	25.55	-4.7	14,703	-0.03%
2024/05/06	14.2	25.15	12.6	25.21	25.45	1.6	14,087	0.01%
2024/05/03	18.1	24.39	10.4	24.21	24.25	7.8	12,973	0.06%
2024/05/02	2	23.90	39.5	24.24	24.20	-37.5	12,645	-0.30%
2024/04/30	11	23.86	7	24.03	23.65	4	12,038	0.03%
2024/04/29	6	23.17	12.7	23.27	23.40	-6.7	11,047	-0.06%
2024/04/26	2.5	22.61	0	0.00	22.55	2.5	10,608	0.02%
2024/04/25	1.1	22.60	0	0.00	22.50	1.1	10,607	0.01%
2024/04/24	1	22.90	4.5	22.94	22.85	-3.5	10,530	-0.03%
2024/04/23	1	22.90	0.5	22.75	22.95	0.5	10,765	0.00%
2024/04/22	10	22.63	5	22.59	22.75	5	10,871	0.05%
2024/04/19	13.1	22.26	0.5	22.30	22.20	12.6	10,767	0.12%
2024/04/17	7	22.33	0	0.00	22.45	7	10,422	0.07%
2024/04/16	2.2	22.60	7.3	22.51	22.40	-5.1	10,148	-0.05%
2024/04/15	3	22.97	0	0.00	22.95	3	9,885	0.03%
2024/04/12	4.1	22.88	5.4	22.93	23.00	-1.3	9,824	-0.01%
2024/04/11	0	0.00	0.2	23.15	23.20	-0.2	9,588	0.00%
2024/04/10	2.1	23.29	5	23.15	23.15	-2.9	9,512	-0.03%
2024/04/09	0	0.00	2	23.13	23.20	-2	9,512	-0.02%
2024/04/08	2	23.05	2	23.08	23.10	0	9,446	0.00%
2024/04/03	11	22.92	4	22.95	22.85	7	9,417	0.07%
2024/04/02	10	23.10	0	0.00	23.20	10	9,368	0.11%
2024/04/01	12.6	23.19	22	23.15	23.20	-9.4	9,412	-0.10%
2024/03/29	5	23.05	27	23.05	23.15	-22	9,418	-0.23%
2024/03/28	6	22.85	8	22.95	22.90	-2	9,127	-0.02%
2024/03/27	1	23.05	1	23.00	23.00	0	9,025	0.00%
2024/03/26	1.5	23.02	4.3	23.06	23.05	-2.8	9,034	-0.03%
2024/03/25	10.2	22.89	0	0.00	22.90	10.2	8,974	0.11%
2024/03/22	2	22.90	0	0.00	22.95	2	8,953	0.02%
2024/03/21	6	22.88	17	22.98	23.00	-11	8,805	-0.12%
2024/03/20	10	22.59	4	22.73	22.55	6	8,693	0.07%
2024/03/19	2	22.78	36	22.83	22.80	-34	8,611	-0.39%
2024/03/18	38	23.05	5	23.05	22.95	33	8,441	0.39%
2024/03/15	10	22.95	14	22.88	23.00	-4	8,256	-0.05%
2024/03/14	2	22.65	34	22.61	22.80	-32	7,861	-0.41%
2024/03/13	17	22.13	9	22.15	22.15	8	7,452	0.11%
2024/03/12	2.1	22.00	1	22.00	22.05	1.1	7,346	0.01%
2024/03/11	6	22.05	0	0.00	22.00	6	7,352	0.08%
2024/03/08	1	22.00	11	21.95	22.00	-10	7,333	-0.14%
2024/03/07	25	21.85	1	21.80	21.85	24	7,168	0.33%
2024/03/06	45	21.84	10	21.80	21.80	35	7,130	0.49%
2024/03/05	24	21.71	0	0.00	21.70	24	7,926	0.30%
2024/03/04	36	21.77	0	0.00	21.75	36	7,954	0.45%
2024/03/01	45	21.85	0	0.00	21.85	45	8,074	0.56%
2024/02/29	0	0.00	1	21.80	22.00	-1	8,180	-0.01%
2024/02/27	10.2	21.72	22	21.70	21.85	-11.8	8,013	-0.15%
2024/02/26	3.5	21.62	3	21.65	21.60	0.5	7,956	0.01%
2024/02/23	2	21.70	0	0.00	21.75	2	7,966	0.03%
2024/02/22	0	0.00	1	21.75	21.70	-1	8,148	-0.01%
2024/02/21	1	21.75	0	0.00	21.80	1	8,156	0.01%
2024/02/20	0.5	21.90	3	21.85	21.85	-2.5	8,256	-0.03%
2024/02/19	2	21.85	14.2	21.88	21.90	-12.2	8,389	-0.14%
2024/02/16	0.2	21.80	0	0.00	21.75	0.2	8,616	0.00%
2024/02/15	2	21.70	0	0.00	21.75	2	8,605	0.02%
2024/02/05	3.1	21.76	150	21.85	21.75	-146.9	8,515	-1.73%	大賣/鉅額交易
2024/02/02	1.2	21.77	1	21.80	21.90	0.2	8,448	0.00%
2024/02/01	1	21.70	1	21.85	21.85	0	8,461	0.00%
2024/01/31	3	21.63	7	21.65	21.60	-4	8,431	-0.05%
2024/01/30	9	21.56	0	0.00	21.50	9	8,387	0.11%
2024/01/29	0	0.00	8	21.74	21.75	-8	8,452	-0.09%
2024/01/25	2	21.38	0	0.00	21.40	2	8,491	0.02%
2024/01/24	4	21.36	2.1	21.40	21.40	1.9	8,466	0.02%
2024/01/23	7.4	21.30	0	0.00	21.35	7.4	8,485	0.09%
2024/01/22	8	21.25	0	0.00	21.25	8	8,592	0.09%
2024/01/19	7	21.17	0	0.00	21.20	7	8,570	0.08%
2024/01/17	9.1	21.20	1	21.20	21.05	8.1	8,642	0.09%
2024/01/16	15.3	21.57	0	0.00	21.45	15.3	8,394	0.18%
2024/01/12	0.1	22.05	6.1	22.01	22.00	-6	8,368	-0.07%
2024/01/09	1	22.10	0	0.00	21.95	1	8,369	0.01%
2024/01/08	0.1	22.10	0	0.00	22.20	0.1	8,386	0.00%
2024/01/04	0	0.00	8	22.05	22.00	-8	8,524	-0.09%
2024/01/03	1.3	22.02	10	22.00	22.00	-8.7	8,763	-0.10%
2023/12/29	2	22.25	1	22.30	22.35	1	8,785	0.01%
2023/12/28	0	0.00	1.3	22.34	22.40	-1.3	9,047	-0.01%
2023/12/26	0	0.00	1	22.05	22.20	-1	8,957	-0.01%
2023/12/25	2.8	21.83	5	21.90	21.95	-2.2	8,979	-0.02%
2023/12/22	2.7	21.86	5	21.90	21.90	-2.3	9,044	-0.03%
2023/12/21	1	21.75	0.1	21.80	21.85	0.9	9,195	0.01%
2023/12/20	7	22.01	0	0.00	21.90	7	9,149	0.08%
2023/12/19	0	0.00	5	22.20	22.20	-5	9,049	-0.06%
2023/12/18	0	0.00	3.6	22.30	22.35	-3.6	9,185	-0.04%
2023/12/15	0	22.25	1	22.35	22.25	-1	9,172	-0.01%
2023/12/14	3	22.32	5	22.38	22.40	-2	9,009	-0.02%
2023/12/13	0	0.00	1	22.10	22.20	-1	8,829	-0.01%
2023/12/12	15	22.25	7	22.20	22.20	8	8,996	0.09%
2023/12/11	5	22.05	0	0.00	22.20	5	9,087	0.06%
2023/12/08	0.4	22.00	0	0.00	22.10	0.4	9,091	0.00%
2023/12/07	5	21.95	1	22.00	22.00	4	9,126	0.04%
2023/12/06	1	22.15	2.4	22.09	22.15	-1.4	9,160	-0.02%
2023/12/04	2	21.90	0.1	21.90	21.90	1.9	9,084	0.02%
2023/11/30	0	0.00	5	22.25	22.25	-5	9,118	-0.05%
2023/11/29	0	0.00	5	22.05	22.05	-5	8,298	-0.06%
2023/11/28	0	0.00	7	22.05	22.10	-7	8,178	-0.09%
2023/11/23	0	21.70	0	0.00	21.80	0	8,388	0.00%
2023/11/22	2	21.70	2	21.80	21.80	0	8,363	0.00%
2023/11/21	0	0.00	20	21.79	21.85	-20	8,432	-0.24%
2023/11/20	2	21.40	2	21.60	21.60	0	8,468	0.00%
2023/11/17	1	21.60	13	21.59	21.60	-12	8,529	-0.14%
2023/11/15	3.8	21.37	7	21.29	21.45	-3.2	8,316	-0.04%
2023/11/14	2	20.90	0	0.00	21.00	2	8,166	0.02%
2023/11/13	1	20.90	0	0.00	20.95	1	8,343	0.01%
2023/11/08	2	20.80	3	20.85	20.85	-1	8,821	-0.01%
2023/11/07	2	20.80	2	20.90	20.90	0	8,850	0.00%
2023/11/06	0	0.00	8.1	21.00	20.95	-8.1	8,959	-0.09%
2023/11/03	0	0.00	3	20.85	20.85	-3	8,904	-0.03%
2023/11/02	0	0.00	10	20.63	20.60	-10	8,963	-0.11%
2023/10/31	1	20.30	0	0.00	20.30	1	9,086	0.01%
2023/10/30	3	20.30	0	0.00	20.30	3	9,213	0.03%
2023/10/27	1	20.40	0	0.00	20.45	1	9,210	0.01%
2023/10/26	2	20.38	0	0.00	20.25	2	9,321	0.02%
2023/10/25	18.1	20.44	3	20.50	20.40	15.1	9,265	0.16%
2023/10/24	12.6	20.45	2	20.40	20.40	10.6	9,230	0.11%
2023/10/23	6	20.49	5.4	20.55	20.50	0.6	9,231	0.01%
2023/10/20	9.1	20.53	3	20.65	20.50	6.1	9,209	0.07%
2023/10/19	3.2	20.75	0	0.00	20.75	3.2	9,104	0.04%
2023/10/18	0.1	20.90	0	0.00	20.80	0.1	9,079	0.00%
2023/10/17	7.1	20.99	4	21.03	20.95	3.1	9,086	0.03%
2023/10/16	0.1	21.00	1	21.00	21.00	-0.9	9,076	-0.01%
2023/10/13	2.1	20.96	0.1	21.05	20.95	2	9,080	0.02%
2023/10/12	0.1	21.15	2	21.15	21.20	-1.9	9,112	-0.02%
2023/10/11	7.1	20.79	5	20.85	21.00	2.1	9,086	0.02%
2023/10/06	0.2	20.55	0	0.00	20.55	0.2	8,898	0.00%
2023/10/05	2.1	20.33	0	0.00	20.30	2.1	8,934	0.02%
2023/10/04	11.2	20.26	6	20.33	20.20	5.2	8,920	0.06%
2023/10/03	3.1	20.52	0	0.00	20.45	3.1	8,707	0.04%
2023/10/02	6.1	20.55	5	20.65	20.55	1.1	8,817	0.01%
2023/09/28	2	20.50	4	20.60	20.50	-2	9,148	-0.02%
2023/09/27	11.1	20.52	5	20.65	20.50	6.1	9,172	0.07%
2023/09/26	17.1	20.54	0	0.00	20.55	17.1	9,154	0.19%
2023/09/25	3.1	20.75	0.1	20.80	20.75	3	9,020	0.03%
2023/09/22	0.1	20.75	0	0.00	20.70	0.1	9,164	0.00%
2023/09/21	6	20.67	0	0.00	20.60	6	9,204	0.07%
2023/09/20	12	20.85	0	0.00	20.90	12	9,068	0.13%
2023/09/19	2.1	20.88	0	0.00	20.85	2.1	9,071	0.02%
2023/09/18	1.4	20.96	2.6	20.92	20.95	-1.3	9,082	-0.01%
2023/09/15	0.3	21.10	2	21.10	21.00	-1.7	9,141	-0.02%
2023/09/14	25	20.95	3	21.10	21.20	22	9,011	0.24%
2023/09/13	10	20.85	0	0.00	20.90	10	8,930	0.11%
2023/09/12	19.1	20.75	0	0.00	20.90	19.1	9,069	0.21%
2023/09/11	5	20.68	6	20.73	20.75	-1	9,029	-0.01%
2023/09/08	1.3	20.60	1	20.60	20.55	0.3	8,994	0.00%
2023/09/07	1.3	20.52	2	20.55	20.50	-0.7	9,070	-0.01%
2023/09/06	10.6	20.53	1.8	20.65	20.50	8.8	9,038	0.10%
2023/09/05	0.4	20.75	2	20.75	20.65	-1.6	9,004	-0.02%
2023/09/04	1.5	20.71	2.3	20.76	20.70	-0.8	9,002	-0.01%
2023/09/01	26	20.65	0	0.00	20.60	26	9,050	0.29%
2023/08/31	19	20.64	0	0.00	20.50	19	9,070	0.21%
2023/08/30	0	0.00	3	20.88	20.85	-3	8,620	-0.03%
2023/08/29	2	20.70	0	0.00	20.70	2	8,741	0.02%
2023/08/28	1	20.75	0	0.00	20.80	1	8,757	0.01%
2023/08/25	5.1	20.61	0	0.00	20.60	5.1	9,983	0.05%
2023/08/24	14.9	20.68	0	0.00	20.70	14.9	10,088	0.15%
2023/08/23	3	20.85	0	0.00	20.80	3	10,050	0.03%
2023/08/22	0.2	21.00	1.7	20.99	20.90	-1.6	10,047	-0.02%
2023/08/21	1	20.90	2.5	20.95	20.90	-1.5	10,108	-0.01%
2023/08/18	8.3	20.88	0	0.00	20.80	8.3	10,119	0.08%
2023/08/17	14.2	20.89	1	20.90	20.85	13.2	10,146	0.13%
2023/08/16	13.7	21.65	2.5	21.71	21.60	11.2	10,018	0.11%
2023/08/15	25	22.07	7	21.90	21.90	18	9,945	0.18%
2023/08/14	4.3	22.10	0	0.00	22.15	4.3	9,949	0.04%
2023/08/11	17.6	22.30	0	0.00	22.30	17.6	10,042	0.17%
2023/08/10	51	22.31	0	0.00	22.30	51	10,069	0.51%
2023/08/09	0	0.00	9	22.30	22.30	-9	10,027	-0.09%
2023/08/08	3	22.25	2.3	22.20	22.10	0.7	10,034	0.01%
2023/08/07	3	22.10	9.2	22.25	22.25	-6.2	9,991	-0.06%
2023/08/02	0	0.00	3	22.25	22.15	-3	10,028	-0.03%
2023/08/01	2	22.45	1	22.45	22.55	1	9,979	0.01%
2023/07/31	11	22.30	0	0.00	22.25	11	9,921	0.11%
2023/07/28	0	0.00	325	22.25	22.20	-325	9,898	-3.28%	大賣/鉅額交易
2023/07/27	0	0.00	1	22.25	22.30	-1	9,934	-0.01%
2023/07/26	0	0.00	2	22.25	22.20	-2	10,146	-0.02%
2023/07/24	7	22.00	0	0.00	21.90	7	11,060	0.06%
2023/07/20	0.3	22.20	0	0.00	22.25	0.3	11,086	0.00%
2023/07/18	0	0.00	2	22.20	22.15	-2	11,021	-0.02%
2023/07/17	0	0.00	21	22.18	22.20	-21	11,000	-0.19%
2023/07/14	0	0.00	17	22.01	22.05	-17	10,992	-0.15%
2023/07/13	3	21.85	0	0.00	21.85	3	10,937	0.03%
2023/07/12	3	21.77	0	0.00	21.85	3	10,975	0.03%
2023/07/11	7	21.86	1	21.85	21.80	6	10,956	0.05%
2023/07/10	4	21.46	0	0.00	21.40	4	10,960	0.04%
2023/07/07	3	21.37	2	21.45	21.40	1	10,921	0.01%
2023/07/06	38.1	21.70	4	21.60	21.60	34.1	10,801	0.32%
2023/07/05	16.1	22.01	0	0.00	22.00	16.1	10,449	0.15%
2023/07/04	1	22.05	0	0.00	22.05	1	10,363	0.01%
2023/07/03	2	22.15	0	0.00	22.10	2	10,402	0.02%
2023/06/30	0	0.00	3	22.17	22.20	-3	10,462	-0.03%
2023/06/28	0	0.00	22.5	22.20	22.15	-22.5	10,277	-0.22%
2023/06/27	0.1	22.30	2	22.25	22.20	-1.9	10,251	-0.02%
2023/06/26	0	0.00	20	22.25	22.25	-20	10,263	-0.19%
2023/06/21	0	22.30	7	22.29	22.35	-7	10,281	-0.07%
2023/06/20	1	22.25	0	0.00	22.25	1	10,383	0.01%
2023/06/19	0.1	22.25	0.1	22.35	22.35	0	10,418	0.00%
2023/06/16	22	22.30	0	0.00	22.20	22	10,438	0.21%
2023/06/15	0	0.00	1.5	22.35	22.40	-1.5	10,337	-0.01%
2023/06/14	2	22.45	0	0.00	22.45	2	10,473	0.02%
2023/06/13	1	22.45	2	22.40	22.45	-1	10,744	-0.01%
2023/06/09	0.5	22.30	1	22.30	22.25	-0.5	11,120	0.00%
2023/06/08	1	22.30	0	0.00	22.35	1	11,180	0.01%
2023/06/07	1	22.35	0	0.00	22.40	1	11,297	0.01%
2023/06/05	4	22.38	0	0.00	22.40	4	11,368	0.04%
2023/06/02	5.1	22.30	0	0.00	22.30	5.1	11,361	0.04%
2023/06/01	4	22.10	2	22.30	22.20	2	11,280	0.02%
2023/05/30	0	0.00	67.3	22.33	22.25	-67.3	10,021	-0.67%
2023/05/29	10	22.20	0	0.00	22.20	10	10,002	0.10%
2023/05/25	4.5	22.44	0	0.00	22.30	4.5	9,922	0.05%
2023/05/23	0	22.65	0	0.00	22.65	0	9,887	0.00%
2023/05/22	0	0.00	2	22.70	22.65	-2	9,796	-0.02%
2023/05/19	2	22.50	2.7	22.60	22.75	-0.7	9,738	-0.01%
2023/05/17	0.7	22.10	2	22.50	22.35	-1.3	9,499	-0.01%
2023/05/16	2	22.00	4	22.05	22.10	-2	9,301	-0.02%
2023/05/15	8	21.72	8	21.81	21.95	0	9,289	0.00%
2023/05/12	2.1	21.95	1	21.95	21.90	1.1	9,310	0.01%
2023/05/11	3	22.15	2	22.15	22.10	1	9,303	0.01%
2023/05/10	0.2	22.10	4	22.13	22.20	-3.8	9,272	-0.04%
2023/05/09	4	22.03	0	0.00	22.05	4	9,211	0.04%
2023/05/08	1	22.00	2	21.95	22.00	-1	9,272	-0.01%
2023/05/05	0	0.00	2	22.05	22.00	-2	9,200	-0.02%
2023/05/04	3	21.97	9.6	21.93	21.95	-6.6	9,216	-0.07%
2023/05/03	3	21.88	12.5	21.88	21.85	-9.5	9,195	-0.10%
2023/05/02	8.1	21.81	20.8	21.83	21.90	-12.7	9,429	-0.13%
2023/04/28	35.1	21.92	25.8	21.75	21.90	9.2	9,633	0.10%
2023/04/26	1	22.85	1	22.85	22.95	0	8,896	0.00%
2023/04/25	2	22.93	0	0.00	22.80	2	8,962	0.02%
2023/04/24	0.6	22.85	0	0.00	22.85	0.6	9,083	0.01%
2023/04/21	0	0.00	6	22.76	22.80	-6	9,307	-0.06%
2023/04/20	1	22.70	0	0.00	22.75	1	9,398	0.01%
2023/04/19	0.1	22.85	3	22.85	22.80	-2.9	9,707	-0.03%
2023/04/18	0.2	22.70	0	0.00	22.70	0.2	9,668	0.00%
2023/04/17	1.2	22.75	5.3	22.66	22.70	-4.1	9,663	-0.04%
2023/04/14	60.1	22.70	13	22.85	22.80	47.1	9,598	0.49%
2023/04/13	0.3	22.70	1	22.70	22.70	-0.7	9,682	-0.01%
2023/04/12	2.1	22.70	1.2	22.75	22.55	0.9	9,657	0.01%
2023/04/11	1.7	22.63	0	0.00	22.65	1.7	9,705	0.02%
2023/04/10	2	22.50	0	0.00	22.50	2	9,680	0.02%
2023/04/06	1	22.45	1	22.45	22.50	0	9,663	0.00%
2023/03/31	0.4	22.45	2	22.35	22.35	-1.6	9,602	-0.02%
2023/03/30	1	22.25	0	0.00	22.20	1	9,499	0.01%
2023/03/29	0	0.00	8	22.26	22.30	-8	9,525	-0.08%
2023/03/28	0	0.00	2	22.25	22.15	-2	9,641	-0.02%
2023/03/27	1.1	22.10	3	22.13	22.10	-2	9,761	-0.02%
2023/03/24	0.1	22.00	0	0.00	22.10	0.1	9,921	0.00%
2023/03/23	0	21.95	0	0.00	22.05	0	9,859	0.00%
2023/03/22	4.1	21.85	0	0.00	22.05	4.1	9,783	0.04%
2023/03/21	2	21.80	0	0.00	21.75	2	9,835	0.02%
2023/03/20	2.3	21.45	0	0.00	21.45	2.3	9,787	0.02%
2023/03/17	4	21.61	5	21.55	21.65	-1	9,778	-0.01%
2023/03/16	32.2	21.54	0	0.00	21.55	32.2	9,654	0.33%
2023/03/15	12.3	22.04	0	0.00	21.95	12.3	9,537	0.13%
2023/03/14	13.3	22.18	3.3	22.22	22.15	10	9,431	0.11%
2023/03/13	3.2	22.45	0.1	22.45	22.50	3.1	9,221	0.03%
2023/03/10	14.4	22.63	0	0.00	22.60	14.4	9,132	0.16%
2023/03/09	14.3	22.77	0	0.00	22.80	14.3	9,110	0.16%
2023/03/08	33	22.90	12.3	22.85	22.90	20.7	9,380	0.22%
2023/03/07	0	0.00	1	22.95	23.05	-1	9,353	-0.01%
2023/03/06	0	22.95	3	22.95	22.90	-3	9,487	-0.03%
2023/03/03	2.1	22.80	0	0.00	22.75	2.1	9,570	0.02%
2023/03/02	1	22.80	0.1	22.85	22.75	0.9	9,626	0.01%
2023/03/01	90.1	22.75	0	0.00	22.85	90.1	9,629	0.94%
2023/02/24	0.1	22.95	0	0.00	22.85	0.1	9,437	0.00%
2023/02/23	8	22.88	0	0.00	22.95	8	9,392	0.09%
2023/02/22	11	22.88	0	0.00	22.95	11	9,382	0.12%
2023/02/21	95.2	22.85	0	0.00	22.85	95.2	9,365	1.02%
2023/02/20	53.5	22.86	0	0.00	23.00	53.5	9,470	0.57%
2023/02/17	5.1	22.92	0	0.00	22.90	5.1	9,558	0.05%
2023/02/16	5.1	22.80	2	22.90	22.80	3.1	9,756	0.03%
2023/02/15	0.1	22.85	0	0.00	22.75	0.1	9,975	0.00%
2023/02/13	17	22.66	2	22.80	22.75	15	9,939	0.15%
2023/02/10	5.8	22.71	0	0.00	22.70	5.8	9,897	0.06%
2023/02/09	3.6	22.54	0	0.00	22.55	3.6	9,857	0.04%
2023/02/08	2.2	22.65	0	0.00	22.60	2.2	9,868	0.02%
2023/02/07	0.1	22.70	0	0.00	22.60	0.1	9,878	0.00%
2023/02/06	0.1	22.75	0	0.00	22.60	0.1	9,844	0.00%
2023/02/03	12.1	22.80	1	22.80	22.75	11.1	9,790	0.11%
2023/02/01	2.1	22.85	0	0.00	22.90	2.1	9,863	0.02%
2023/01/31	1.1	23.05	2	23.25	22.75	-0.9	9,935	-0.01%
2023/01/30	2.1	23.19	23.6	23.48	23.40	-21.4	9,757	-0.22%
2023/01/17	3	22.95	0	0.00	22.95	3	9,472	0.03%
2023/01/16	5	23.14	2	23.20	23.20	3	9,417	0.03%
2023/01/13	20	22.80	0	0.00	22.80	20	9,417	0.21%
2023/01/12	29	22.89	1	22.90	22.85	28	9,548	0.29%
2023/01/11	1.4	23.27	0	0.00	23.20	1.4	9,506	0.02%
2023/01/10	0	0.00	23.6	23.41	23.50	-23.6	9,402	-0.25%
2023/01/09	6	23.24	44.4	23.31	23.40	-38.4	9,458	-0.41%
2023/01/06	2	22.80	0	0.00	22.80	2	9,312	0.02%
2023/01/04	0	0.00	1	22.60	22.65	-1	9,605	-0.01%
2023/01/03	2	22.20	0	0.00	22.70	2	9,796	0.02%
2022/12/29	1.1	22.22	0	0.00	22.30	1.1	9,801	0.01%
2022/12/20	2	22.70	22	22.70	22.80	-20	10,693	-0.19%
2022/12/19	1	22.60	0	0.00	22.85	1	10,666	0.01%
2022/12/14	1	22.65	1	22.65	22.70	0	10,663	0.00%
2022/12/13	5.1	22.52	15.9	22.60	22.35	-10.8	10,604	-0.10%
2022/12/12	0	0.00	1	22.55	22.70	-1	10,535	-0.01%
2022/12/09	0	0.00	2	22.70	22.65	-2	10,887	-0.02%
2022/12/08	0	22.45	0	0.00	22.55	0	10,891	0.00%
2022/12/07	0	0.00	21.4	22.36	22.60	-21.4	10,969	-0.20%
2022/12/02	1	22.45	0	0.00	22.40	1	10,830	0.01%
2022/12/01	4	22.73	7.4	22.72	22.80	-3.4	10,914	-0.03%
2022/11/30	0	0.00	3	22.50	22.70	-3	10,886	-0.03%
2022/11/28	14	21.89	12	22.06	22.05	2	10,557	0.02%
2022/11/25	2	22.25	6.1	22.22	22.25	-4.1	10,528	-0.04%
2022/11/24	0	22.25	9	22.24	22.35	-9	10,496	-0.09%
2022/11/23	6	22.08	2	22.20	22.00	4	10,513	0.04%
2022/11/22	0	0.00	2	21.90	21.95	-2	10,544	-0.02%
2022/11/21	5	21.58	4	21.75	21.80	1	10,534	0.01%
2022/11/18	2	21.65	0	0.00	21.70	2	10,464	0.02%
2022/11/17	1	21.90	4	21.98	21.95	-3	10,427	-0.03%
2022/11/16	11	22.10	3	22.23	22.05	8	10,485	0.08%
2022/11/15	3	21.98	5	22.26	22.35	-2	10,420	-0.02%
2022/11/14	7	22.18	6	22.40	22.25	1	10,356	0.01%
2022/11/11	4	21.95	25	22.12	22.25	-21	10,158	-0.21%
2022/11/09	0	0.00	2	21.85	21.85	-2	10,054	-0.02%
2022/11/08	0	0.00	0.7	21.55	21.60	-0.7	10,101	-0.01%
2022/11/04	0	0.00	4	21.03	21.30	-4	10,652	-0.04%
2022/11/03	4	20.85	0	0.00	20.85	4	11,339	0.04%
2022/11/01	0	0.00	2	21.30	21.40	-2	11,798	-0.02%
2022/10/28	4	21.05	5	21.24	21.05	-1	11,889	-0.01%
2022/10/27	5.1	21.20	0.2	21.35	21.15	4.9	11,929	0.04%
2022/10/26	0	0.00	6	21.25	21.20	-6	11,905	-0.05%
2022/10/25	6	20.85	6.1	21.00	21.10	-0.1	11,906	0.00%
2022/10/24	10	20.94	2	21.10	20.80	8	11,924	0.07%
2022/10/21	0.1	20.75	9	20.55	20.80	-8.9	11,941	-0.07%
2022/10/20	2.2	19.97	6	20.29	20.40	-3.8	11,971	-0.03%
2022/10/19	1.1	20.41	0	0.00	20.30	1.1	11,752	0.01%
2022/10/18	8.1	20.51	0	0.00	20.55	8.1	11,730	0.07%
2022/10/17	3.6	20.43	6.3	20.50	20.45	-2.7	11,714	-0.02%
2022/10/14	1	20.85	0	0.00	20.80	1	11,648	0.01%
2022/10/13	25.6	21.10	5	21.05	20.80	20.6	11,588	0.18%
2022/10/12	1	21.65	12.3	21.50	21.60	-11.3	11,377	-0.10%
2022/10/11	8.2	21.52	7	21.46	21.50	1.2	11,351	0.01%
2022/10/07	1.1	22.06	2	22.10	22.00	-0.9	11,329	-0.01%
2022/10/06	0	0.00	6	22.15	22.30	-6	11,316	-0.05%
2022/10/05	0.1	22.30	0	0.00	22.10	0.1	11,381	0.00%
2022/10/04	1	22.10	14.1	22.11	22.25	-13.1	11,423	-0.11%
2022/10/03	0.1	22.10	12.1	22.02	22.05	-12	11,352	-0.11%
2022/09/30	0	0.00	4	22.31	22.25	-4	11,278	-0.04%
2022/09/29	2.2	22.41	0.1	22.55	22.50	2.1	11,213	0.02%
2022/09/28	0.1	22.30	47	22.45	22.45	-46.9	11,165	-0.42%
2022/09/27	11.1	22.38	3	22.45	22.50	8.1	10,951	0.07%
2022/09/26	0.2	22.67	0	0.00	22.55	0.2	10,916	0.00%
2022/09/23	0.1	22.90	1.3	22.97	22.80	-1.2	10,906	-0.01%
2022/09/22	7.4	22.86	3	22.67	22.80	4.4	10,989	0.04%
2022/09/21	0.1	23.15	21.7	23.10	23.05	-21.6	10,889	-0.20%
2022/09/20	0.2	23.18	0	0.00	23.15	0.2	10,823	0.00%
2022/09/19	0.1	23.15	0	0.00	23.10	0.1	10,861	0.00%
2022/09/16	3	22.95	3.1	23.15	23.40	-0.1	10,897	0.00%
2022/09/14	1.1	23.04	0.1	23.10	22.90	1	10,586	0.01%
2022/09/13	2.6	23.28	13.4	23.20	23.20	-10.8	10,705	-0.10%
2022/09/12	0.5	23.19	3	23.15	23.25	-2.5	10,856	-0.02%
2022/09/08	0.1	22.95	2.5	22.92	23.00	-2.4	10,992	-0.02%
2022/09/07	2.6	22.91	0	0.00	22.80	2.6	11,111	0.02%
2022/09/06	0	0.00	2.7	23.20	23.20	-2.7	11,126	-0.02%
2022/09/02	2.1	22.76	0	0.00	22.75	2.1	11,255	0.02%
2022/09/01	10	22.80	0	0.00	22.85	10	11,220	0.09%
2022/08/30	1	22.90	0	0.00	23.00	1	11,025	0.01%
2022/08/29	0	23.00	3	22.87	22.95	-3	10,973	-0.03%
2022/08/26	4	23.15	1	23.20	23.20	3	10,937	0.03%
2022/08/25	0	0.00	0.1	23.10	23.15	-0.1	10,978	0.00%
2022/08/24	3	22.87	0	0.00	22.85	3	11,046	0.03%
2022/08/23	15	22.92	1	22.90	22.90	14	11,387	0.12%
2022/08/22	0.6	23.25	0.2	23.35	23.20	0.3	11,472	0.00%
2022/08/19	3.1	23.32	3	23.40	23.35	0.1	11,564	0.00%
2022/08/18	0.1	23.55	7	23.45	23.45	-7	11,625	-0.06%
2022/08/17	0.3	23.55	1.2	23.59	23.60	-0.9	11,800	-0.01%
2022/08/16	14.2	23.54	0	0.00	23.55	14.2	11,829	0.12%
2022/08/15	4.1	23.63	0	0.00	23.60	4.1	11,918	0.03%
2022/08/12	0.2	23.55	3	23.52	23.60	-2.8	12,000	-0.02%
2022/08/11	7.2	23.22	15	23.26	23.40	-7.8	12,096	-0.06%
2022/08/10	37.3	24.37	5	24.33	24.35	32.3	11,935	0.27%
2022/08/09	0.3	23.87	73	23.80	23.90	-72.8	11,262	-0.65%
2022/08/08	10	23.40	1	23.45	23.50	9	11,028	0.08%
2022/08/05	3	23.28	9	23.16	23.30	-6	11,019	-0.05%
2022/08/04	11.7	23.05	1	23.10	22.95	10.7	11,111	0.10%
2022/08/03	9.5	22.98	11	22.95	23.00	-1.5	11,125	-0.01%
2022/08/02	13.1	23.03	6	23.07	23.10	7.1	11,197	0.06%
2022/08/01	5.4	23.20	11	23.19	23.25	-5.7	11,344	-0.05%
2022/07/29	6.6	22.97	0.5	23.25	23.10	6	11,403	0.05%
2022/07/28	15.6	23.03	17	23.06	23.05	-1.4	11,334	-0.01%
2022/07/27	0	0.00	20	22.63	22.80	-20	11,227	-0.18%
2022/07/26	2.1	22.28	0.3	22.45	22.35	1.8	11,148	0.02%
2022/07/25	1.1	22.35	7	22.33	22.35	-5.9	11,188	-0.05%
2022/07/22	1	22.15	1.1	21.96	22.15	-0.1	11,362	0.00%
2022/07/21	0.1	21.95	1.1	22.00	22.10	-1	11,500	-0.01%
2022/07/20	4	21.98	5	22.00	21.70	-1	11,645	-0.01%
2022/07/19	9.1	21.77	0	0.00	21.75	9.1	11,751	0.08%
2022/07/18	0.1	21.65	2	21.65	21.75	-1.9	11,891	-0.02%
2022/07/15	67.2	21.86	0	0.00	21.45	67.2	12,051	0.56%
2022/07/13	5.2	21.86	21.1	21.96	22.00	-15.9	12,006	-0.13%
2022/07/12	28.6	21.61	1	21.55	21.40	27.6	12,138	0.23%
2022/07/11	12	21.94	30.1	21.94	21.85	-18.1	12,138	-0.15%
2022/07/08	2.1	22.25	0	0.00	22.15	2.1	12,347	0.02%
2022/07/07	5	22.15	1	22.00	22.10	4	12,433	0.03%
2022/07/06	1.9	22.27	5.2	22.26	22.10	-3.3	12,479	-0.03%
2022/07/05	20	22.60	1	22.65	22.65	19	12,597	0.15%
2022/07/04	1.3	22.36	0	0.00	22.40	1.3	12,655	0.01%
2022/07/01	1.4	22.53	0	0.00	22.40	1.4	12,965	0.01%
2022/06/30	0.2	22.63	0	0.00	22.60	0.2	13,150	0.00%
2022/06/29	0	23.00	0	0.00	23.00	0	13,125	0.00%
2022/06/27	0.2	23.25	3	23.28	23.15	-2.9	13,520	-0.02%
2022/06/24	3	23.20	10	23.15	23.15	-7	13,498	-0.05%
2022/06/23	3	22.85	6	22.91	22.95	-3	13,480	-0.02%
2022/06/21	4	22.95	57	22.93	23.05	-53	13,560	-0.39%
2022/06/20	14.2	22.15	2	22.65	22.25	12.2	13,523	0.09%
2022/06/17	14.1	22.73	9	22.60	22.65	5.1	13,356	0.04%
2022/06/16	42	23.20	50.7	22.99	22.90	-8.7	13,196	-0.07%
2022/06/15	2.3	23.16	1	23.20	23.05	1.3	13,302	0.01%
2022/06/14	10.4	22.71	17	23.01	23.05	-6.6	13,482	-0.05%
2022/06/13	16.6	22.69	4	22.70	22.75	12.6	13,591	0.09%
2022/06/07	0	0.00	31	23.35	23.25	-31	13,725	-0.23%
2022/06/02	9	23.41	0	0.00	23.45	9	14,224	0.06%
2022/06/01	0.1	23.60	0	0.00	23.45	0.1	14,595	0.00%
2022/05/31	10	23.69	2	23.73	23.80	8	14,638	0.05%
2022/05/30	0	0.00	2	23.85	23.95	-2	14,318	-0.01%
2022/05/27	0	23.30	4	23.55	23.60	-4	14,332	-0.03%
2022/05/26	0	23.20	0	0.00	23.15	0	14,417	0.00%
2022/05/25	0	0.00	5.9	23.13	23.20	-5.9	14,590	-0.04%
2022/05/24	0	0.00	5	22.99	22.90	-5	14,713	-0.03%
2022/05/20	1.3	22.63	0	0.00	22.70	1.3	14,686	0.01%
2022/05/19	51.9	22.36	1	22.30	22.40	50.9	14,552	0.35%
2022/05/18	16	22.79	0	0.00	22.90	16	14,313	0.11%
2022/05/17	1	21.85	1	21.85	22.00	0	14,125	0.00%
2022/05/16	1	21.75	0	0.00	21.90	1	14,122	0.01%
2022/05/13	15	21.90	4.8	21.74	21.90	10.2	14,073	0.07%
2022/05/12	4	21.96	14	21.99	21.80	-10	14,082	-0.07%
2022/05/10	1	22.20	0	0.00	22.35	1	13,929	0.01%
2022/05/09	6.1	22.23	5	22.25	22.20	1.1	14,031	0.01%
2022/05/06	5.1	22.65	2.3	22.74	22.85	2.8	14,106	0.02%
2022/05/05	1	23.15	0	0.00	23.15	1	14,232	0.01%
2022/05/04	3.1	23.53	0	0.00	23.40	3.1	14,222	0.02%
2022/05/03	0	0.00	0.1	23.65	23.45	-0.1	14,444	0.00%
2022/04/28	1.2	23.43	0	0.00	23.50	1.2	14,821	0.01%
2022/04/27	1	23.45	0	0.00	23.45	1	14,698	0.01%
2022/04/26	2.1	23.65	12.1	23.72	23.85	-10	14,591	-0.07%
2022/04/25	3.1	23.12	1	23.15	23.15	2.1	14,463	0.01%
2022/04/22	0.1	23.30	0	0.00	23.65	0.1	14,406	0.00%
2022/04/21	7.4	23.35	0	0.00	23.40	7.4	14,478	0.05%
2022/04/20	1.3	23.63	2.1	23.50	23.90	-0.8	14,506	-0.01%
2022/04/19	0.1	23.70	0.1	23.70	23.60	0	14,591	0.00%
2022/04/18	6.3	23.67	0.4	23.65	23.55	5.9	14,840	0.04%
2022/04/15	4	24.10	1.2	24.17	24.25	2.8	14,736	0.02%
2022/04/14	11.7	24.60	0.2	24.50	24.40	11.5	14,804	0.08%
2022/04/13	1.1	25.05	0.3	24.98	25.10	0.8	14,646	0.01%
2022/04/12	0	0.00	6	24.93	24.90	-6	14,592	-0.04%
2022/04/11	3	25.22	24.4	25.06	25.05	-21.4	14,518	-0.15%
2022/04/08	1.1	24.92	40	24.95	25.10	-38.9	14,398	-0.27%
2022/04/07	39.1	25.06	4.1	24.96	24.60	35	14,322	0.24%
2022/04/06	0.2	24.63	22.7	24.96	25.20	-22.6	13,996	-0.16%
2022/04/01	6	24.33	8.3	24.30	24.40	-2.3	13,831	-0.02%
2022/03/31	5.2	24.44	7.1	24.36	24.35	-1.9	13,738	-0.01%
2022/03/30	2	23.70	5.4	23.82	23.90	-3.4	13,523	-0.03%
2022/03/29	11	23.50	0.1	23.55	23.45	10.9	13,300	0.08%
2022/03/28	3	23.40	0.3	23.50	23.60	2.7	13,273	0.02%
2022/03/25	1	23.55	1.2	23.60	23.65	-0.2	13,233	0.00%
2022/03/24	2	23.78	11.9	23.80	23.80	-9.9	13,237	-0.07%
2022/03/23	0	0.00	6.8	23.58	23.80	-6.8	13,200	-0.05%
2022/03/22	0	0.00	25.8	23.20	23.35	-25.8	13,010	-0.20%
2022/03/21	2	23.20	0	0.00	23.25	2	13,015	0.02%
2022/03/18	2	23.33	12	23.39	23.30	-10	12,995	-0.08%
2022/03/17	1	23.15	15	23.29	23.15	-14	12,807	-0.11%
2022/03/16	1.4	22.67	2.2	22.80	22.90	-0.8	12,580	-0.01%
2022/03/15	2	22.45	12.4	22.40	22.50	-10.4	12,488	-0.08%
2022/03/14	0	0.00	0.5	22.42	22.50	-0.5	12,499	0.00%
2022/03/11	1	22.40	0	0.00	22.40	1	12,537	0.01%
2022/03/10	0	0.00	0.2	22.34	22.45	-0.2	12,579	0.00%
2022/03/09	1	21.95	2.9	22.00	21.90	-1.9	12,490	-0.02%
2022/03/08	1.6	21.88	17.2	21.90	21.95	-15.6	12,340	-0.13%
2022/03/07	6.5	22.07	1.4	22.15	22.10	5.2	12,050	0.04%
2022/03/04	1	22.50	0.4	22.65	22.70	0.6	12,081	0.00%
2022/03/03	1	22.65	2.1	22.75	22.75	-1.1	12,055	-0.01%
2022/03/02	0	0.00	1.5	22.62	22.85	-1.5	12,185	-0.01%
2022/03/01	1	22.50	0	0.00	22.55	1	12,038	0.01%
2022/02/25	6	22.03	3.8	22.06	22.10	2.3	11,805	0.02%
2022/02/24	3.3	22.22	23.1	22.30	22.25	-19.8	11,547	-0.17%
2022/02/23	0	0.00	3.6	22.66	22.65	-3.6	11,253	-0.03%
2022/02/22	4.2	22.58	2.4	22.59	22.65	1.8	11,348	0.02%
2022/02/21	0	0.00	3.1	22.85	22.85	-3.1	11,268	-0.03%
2022/02/16	1	22.95	0	0.00	22.90	1	11,393	0.01%
2022/02/15	1	22.90	21	22.85	22.80	-20	11,413	-0.18%
2022/02/14	25.1	22.88	0	0.00	22.85	25.1	11,401	0.22%
2022/02/11	0	0.00	0.1	23.15	23.20	-0.1	11,318	0.00%
2022/02/10	1	23.05	1	23.05	23.20	0	11,283	0.00%
2022/02/09	0.2	23.00	15	23.00	23.10	-14.8	11,214	-0.13%
2022/02/08	0.3	22.85	16.2	22.65	22.85	-15.9	10,936	-0.15%
2022/02/07	0	0.00	31	22.16	22.25	-31	10,705	-0.29%
2022/01/26	1	21.90	6	21.81	21.85	-5	10,425	-0.05%
2022/01/25	9.3	21.61	1	21.60	21.70	8.3	10,423	0.08%
2022/01/24	2	21.65	5	21.66	21.85	-3	10,230	-0.03%
2022/01/21	3	21.98	13	21.90	21.95	-10	10,129	-0.10%
2022/01/20	0	22.20	6.7	22.14	22.30	-6.7	9,839	-0.07%
2022/01/19	0	0.00	13	22.44	22.40	-13	9,743	-0.13%
2022/01/18	1	22.50	3.2	22.45	22.55	-2.2	9,734	-0.02%
2022/01/17	10	22.47	17	22.49	22.45	-7	9,626	-0.07%
2022/01/14	4	22.44	19.8	22.45	22.50	-15.8	9,461	-0.17%
2022/01/13	3.6	22.41	13.4	22.49	22.60	-9.9	9,286	-0.11%
2022/01/12	5.5	22.21	14	22.19	22.35	-8.5	9,075	-0.09%
2022/01/11	9	22.13	14.3	22.20	22.20	-5.3	8,965	-0.06%
2022/01/10	21	21.70	7	21.93	22.00	14	8,682	0.16%
2022/01/07	5	21.60	43.6	21.52	21.60	-38.6	8,566	-0.45%
2022/01/06	0	0.00	2	21.25	21.30	-2	8,414	-0.02%
2022/01/04	0	0.00	1.1	21.05	21.10	-1.1	8,421	-0.01%
2022/01/03	0	21.05	0	0.00	21.05	0	8,416	0.00%
2021/12/30	1	21.20	0	0.00	21.20	1	8,390	0.01%
2021/12/29	20	21.23	0	0.00	21.25	20	8,526	0.23%
2021/12/28	3	21.10	7.1	21.03	21.15	-4.1	8,505	-0.05%
2021/12/27	0.2	20.95	0	0.00	20.95	0.2	8,505	0.00%
2021/12/24	2	20.85	1	20.85	20.95	1	8,742	0.01%
2021/12/23	23.6	20.85	0	0.00	20.95	23.6	8,790	0.27%
2021/12/22	25	20.85	0	0.00	20.85	25	8,956	0.28%
2021/12/21	23	20.95	4	20.89	20.90	19	9,031	0.21%
2021/12/20	27	20.80	0	0.00	20.80	27	9,052	0.30%
2021/12/17	0	0.00	24	20.90	21.00	-24	9,043	-0.27%
2021/12/16	2	20.80	0	0.00	20.80	2	9,053	0.02%
2021/12/15	4	20.81	0	0.00	20.80	4	9,468	0.04%
2021/12/14	1	20.85	8	20.88	20.95	-7	9,842	-0.07%
2021/12/13	22	21.03	2.6	21.01	21.05	19.4	10,125	0.19%
2021/12/10	1	21.05	4	21.05	21.00	-3	10,328	-0.03%
2021/12/09	0.9	20.90	0	0.00	21.00	0.9	10,456	0.01%
2021/12/08	0	0.00	1	20.85	20.90	-1	10,635	-0.01%
2021/12/07	3	20.65	1	20.80	20.80	2	10,683	0.02%
2021/12/06	4	20.52	4	20.65	20.70	0	10,698	0.00%
2021/12/03	0	0.00	6	20.68	20.60	-6	10,788	-0.06%
2021/12/02	6	20.43	0	20.55	20.55	6	10,753	0.06%
2021/12/01	6	20.40	2	20.60	20.60	4	10,836	0.04%
2021/11/30	40	20.44	0	0.00	20.20	40	10,988	0.36%
2021/11/29	6	20.47	7.2	20.45	20.45	-1.2	10,680	-0.01%
2021/11/26	12	20.60	23	20.69	20.55	-11	10,784	-0.10%
2021/11/25	3.3	20.76	0	0.00	20.85	3.3	10,914	0.03%
2021/11/24	2	20.80	0	0.00	20.80	2	11,235	0.02%
2021/11/23	3	20.77	0	0.00	20.75	3	11,761	0.03%
2021/11/22	1	20.85	4	20.86	20.90	-3	12,009	-0.02%
2021/11/19	6	20.90	12	21.00	20.95	-6	12,108	-0.05%
2021/11/18	16	21.22	5.1	21.20	21.20	10.9	12,194	0.09%
2021/11/17	11	20.91	7	20.99	21.10	4	12,132	0.03%
2021/11/16	6	20.91	1	20.90	20.95	5	12,146	0.04%
2021/11/15	8	20.90	0	20.90	20.90	8	12,319	0.06%
2021/11/11	20	20.58	0	0.00	20.50	20	12,409	0.16%
2021/11/10	6	20.50	3	20.52	20.60	3	12,565	0.02%
2021/11/09	1.7	20.45	1	20.45	20.45	0.7	12,575	0.01%
2021/11/08	0.3	20.40	0	0.00	20.40	0.3	12,673	0.00%
2021/11/05	1	20.30	0	0.00	20.35	1	12,833	0.01%
2021/11/04	3	20.35	1	20.30	20.30	2	12,860	0.02%
2021/11/03	9	20.35	0	0.00	20.40	9	12,953	0.07%
2021/11/02	0	0.00	5.1	20.35	20.45	-5.1	13,079	-0.04%
2021/10/29	0	20.40	1	20.40	20.35	-1	13,166	-0.01%
2021/10/28	7	20.35	0	0.00	20.40	7	13,083	0.05%
2021/10/27	2	20.40	0	20.45	20.35	2	13,141	0.02%
2021/10/26	7	20.46	4.3	20.35	20.50	2.7	13,242	0.02%
2021/10/25	2	20.30	0.1	20.39	20.35	1.9	13,196	0.01%
2021/10/22	1	20.35	1	20.30	20.30	0	13,305	0.00%
2021/10/21	17	20.39	0.1	20.35	20.35	16.9	13,380	0.13%
2021/10/20	0	0.00	2	20.35	20.35	-2	13,479	-0.01%
2021/10/19	7	20.33	0	0.00	20.25	7	13,555	0.05%
2021/10/18	12	20.30	1	20.30	20.30	11	13,762	0.08%
2021/10/15	32.2	20.15	2	20.20	20.20	30.2	13,910	0.22%
2021/10/14	0.6	20.20	2.1	20.13	20.05	-1.5	13,957	-0.01%
2021/10/13	0	0.00	2.3	20.11	20.10	-2.3	14,078	-0.02%
2021/10/12	3	20.00	0	0.00	20.10	3	14,197	0.02%
2021/10/08	7.1	20.19	0.2	20.35	20.15	7	14,142	0.05%
2021/10/07	0	0.00	1	20.30	20.30	-1	14,243	-0.01%
2021/10/06	6.1	20.10	3	20.05	20.20	3.1	14,303	0.02%
2021/10/05	3.4	20.11	0	0.00	20.10	3.4	14,382	0.02%
2021/10/04	1.3	20.17	0	0.00	20.20	1.3	14,455	0.01%
2021/10/01	0	0.00	0.8	20.25	20.25	-0.8	14,398	-0.01%
2021/09/30	0	0.00	7	20.30	20.40	-7	14,205	-0.05%
2021/09/29	0	0.00	1	20.20	20.35	-1	14,165	-0.01%
2021/09/28	7	20.45	0	0.00	20.45	7	14,079	0.05%
2021/09/27	4	20.65	0	0.00	20.55	4	14,037	0.03%
2021/09/23	50	20.25	15	20.30	20.45	35	13,983	0.25%
2021/09/22	15	20.12	0	0.00	20.15	15	13,981	0.11%
2021/09/17	5	20.65	6	20.63	20.50	-1	13,614	-0.01%
2021/09/16	10	20.55	22	20.54	20.55	-12	13,223	-0.09%
2021/09/15	7.5	21.11	3.3	21.14	21.10	4.2	12,919	0.03%
2021/09/14	3	21.15	7	21.15	21.15	-4	12,725	-0.03%
2021/09/13	2	21.03	9	21.04	21.05	-7	12,555	-0.06%
2021/09/10	0	0.00	1	20.95	20.95	-1	12,417	-0.01%
2021/09/09	0	0.00	2	20.88	20.80	-2	12,590	-0.02%
2021/09/08	4.5	20.89	10	20.85	20.90	-5.5	12,510	-0.04%
2021/09/07	7	20.90	20	20.85	20.90	-13	12,485	-0.10%
2021/09/06	20.4	20.95	40	21.00	20.95	-19.6	12,482	-0.16%
2021/09/03	0	0.00	16.4	20.83	20.95	-16.4	12,341	-0.13%
2021/09/02	0.3	20.55	27.4	20.52	20.65	-27.1	12,183	-0.22%
2021/09/01	0	0.00	2	20.65	20.60	-2	12,052	-0.02%
2021/08/31	11	20.50	16	20.65	20.90	-5	11,840	-0.04%
2021/08/30	3	20.63	1	20.60	20.70	2	11,577	0.02%
2021/08/27	1	20.25	47	20.19	20.45	-46	11,224	-0.41%
2021/08/26	1	19.95	0	0.00	19.95	1	10,698	0.01%
2021/08/25	0	0.00	0.1	19.85	19.90	-0.1	10,523	0.00%
2021/08/24	15	19.75	2.1	19.75	19.80	12.9	10,427	0.12%
2021/08/23	3	19.58	0	0.00	19.50	3	10,279	0.03%
2021/08/20	7	19.54	20	19.45	19.60	-13	10,324	-0.13%
2021/08/19	2	19.60	0	0.00	19.50	2	10,540	0.02%
2021/08/18	1	19.65	10	19.75	19.75	-9	10,374	-0.09%
2021/08/17	2	19.50	2	19.75	19.75	0	10,361	0.00%
2021/08/16	0	0.00	3	19.63	19.60	-3	10,193	-0.03%
2021/08/13	4	19.74	16	19.70	19.70	-12	10,051	-0.12%
2021/08/12	0.1	19.70	0	0.00	19.80	0.1	10,022	0.00%
2021/08/11	0.3	19.75	1	19.75	19.80	-0.7	9,922	-0.01%
2021/08/10	8	19.60	2	19.55	19.65	6	9,839	0.06%
2021/08/09	0	0.00	11.5	19.70	19.75	-11.5	10,120	-0.11%
2021/08/06	1	19.65	0	0.00	19.70	1	10,091	0.01%
2021/08/05	1	19.60	10	19.61	19.70	-9	10,269	-0.09%
2021/08/04	2	19.50	6	19.53	19.55	-4	10,852	-0.04%
2021/08/03	0	0.00	30	19.46	19.50	-30	11,048	-0.27%
2021/08/02	1.5	19.40	45	19.43	19.50	-43.5	11,217	-0.39%
2021/07/30	1	19.35	0.8	19.36	19.30	0.2	11,201	0.00%
2021/07/29	5	19.40	0	0.00	19.45	5	11,192	0.04%
2021/07/28	1	19.20	0	0.00	19.35	1	11,299	0.01%
2021/07/26	0	0.00	6	19.53	19.35	-6	11,866	-0.05%
2021/07/23	12	19.53	13	19.51	19.45	-1	11,931	-0.01%
2021/07/22	1	19.35	7	19.39	19.45	-6	12,126	-0.05%
2021/07/21	0	0.00	39.6	19.16	19.15	-39.6	12,493	-0.32%
2021/07/20	2.1	19.05	0.2	19.10	19.05	1.8	12,603	0.01%
2021/07/19	2	19.20	4	19.20	19.20	-2	12,564	-0.02%
2021/07/16	0	0.00	1.9	19.05	19.10	-1.9	12,609	-0.02%
2021/07/15	1	18.95	7	18.98	19.00	-6	12,598	-0.05%
2021/07/14	10	18.95	23	18.98	18.95	-13	12,695	-0.10%
2021/07/13	9.5	18.95	20	18.95	19.00	-10.5	12,744	-0.08%
2021/07/12	3.1	18.96	5	19.00	18.80	-1.9	12,765	-0.01%
2021/07/09	2.1	18.55	4	18.50	18.65	-1.9	12,795	-0.02%
2021/07/08	0	0.00	1	18.55	18.60	-1	12,882	-0.01%
2021/07/07	0	18.50	3	18.45	18.60	-3	13,004	-0.02%
2021/07/06	0.8	18.48	7.6	18.48	18.60	-6.8	13,095	-0.05%
2021/07/05	0.5	18.40	1	18.45	18.40	-0.5	13,124	0.00%
2021/07/02	3	18.35	3.2	18.33	18.30	-0.2	13,086	0.00%
2021/07/01	0.1	18.40	1	18.40	18.35	-0.9	13,130	-0.01%
2021/06/30	0	0.00	8.4	18.45	18.45	-8.4	13,210	-0.06%
2021/06/29	4	18.48	1	18.45	18.40	3	13,254	0.02%
2021/06/28	0	18.50	0	0.00	18.55	0	13,360	0.00%
2021/06/25	0	18.40	31	18.40	18.45	-31	13,526	-0.23%
2021/06/24	4	18.35	0	0.00	18.30	4	13,573	0.03%
2021/06/23	1.8	18.23	6	18.30	18.25	-4.2	13,662	-0.03%
2021/06/22	8.8	18.14	5	18.15	18.20	3.8	13,625	0.03%
2021/06/21	2.2	18.01	14	18.05	18.10	-11.8	13,658	-0.09%
2021/06/18	0.4	18.20	14	18.25	18.10	-13.6	13,578	-0.10%
2021/06/17	10	18.20	14	18.25	18.25	-4	13,394	-0.03%
2021/06/16	1	18.20	6	18.25	18.35	-5	13,596	-0.04%
2021/06/15	2	18.25	13.1	18.26	18.30	-11.1	13,561	-0.08%
2021/06/11	4.1	18.25	15	18.30	18.25	-10.9	13,704	-0.08%
2021/06/10	1	18.15	0	0.00	18.30	1	13,905	0.01%
2021/06/09	6	18.22	0	0.00	18.20	6	13,931	0.04%
2021/06/08	1	18.20	0	0.00	18.30	1	13,996	0.01%
2021/06/07	4	18.35	1	18.30	18.20	3	14,185	0.02%
2021/06/04	0	0.00	1	18.30	18.30	-1	14,237	-0.01%
2021/06/03	1.2	18.45	0	0.00	18.40	1.2	14,414	0.01%
2021/06/02	6	18.44	2	18.48	18.40	4	14,503	0.03%
2021/06/01	2	18.30	7	18.31	18.30	-5	14,492	-0.03%
2021/05/31	0	18.20	3	18.25	18.25	-3	14,649	-0.02%
2021/05/28	0	0.00	8	18.19	18.15	-8	14,824	-0.05%
2021/05/27	0	0.00	3.2	18.02	18.15	-3.2	14,871	-0.02%
2021/05/26	2	18.10	1	18.10	18.10	1	14,865	0.01%
2021/05/25	3	18.00	0	0.00	18.00	3	14,969	0.02%
2021/05/24	0	0.00	4.2	17.95	17.95	-4.2	15,054	-0.03%
2021/05/21	0	0.00	1	17.95	18.05	-1	15,186	-0.01%
2021/05/20	2.4	17.86	0	0.00	17.85	2.4	15,259	0.02%
2021/05/19	1	17.95	2	18.00	17.90	-1	15,291	-0.01%
2021/05/18	2	17.95	0	0.00	18.05	2	15,376	0.01%
2021/05/17	23.3	17.78	26	17.74	17.60	-2.7	15,525	-0.02%
2021/05/14	4.1	18.01	28	17.95	18.05	-23.9	15,264	-0.16%
2021/05/13	15.2	17.97	10	17.95	17.85	5.2	15,148	0.03%
2021/05/12	101	18.14	0	0.00	17.95	101	14,846	0.68%	大買/鉅額交易
2021/05/11	8.1	18.75	22	18.84	18.70	-13.9	14,208	-0.10%
2021/05/10	1.4	19.05	10	19.10	19.10	-8.6	14,073	-0.06%
2021/05/07	155	18.95	12.1	18.94	18.90	143	14,200	1.01%	大買/鉅額交易
2021/05/06	36	18.70	13.5	18.78	18.90	22.5	14,360	0.16%
2021/05/05	7	18.65	0.4	18.60	18.60	6.6	14,349	0.05%
2021/05/04	34	18.56	5	18.60	18.55	29	14,263	0.20%
2021/05/03	36	18.74	70.7	18.70	18.70	-34.7	13,977	-0.25%
2021/04/29	4	19.01	22.5	19.04	19.00	-18.5	13,824	-0.13%
2021/04/28	30	19.07	97.2	19.07	19.10	-67.2	13,688	-0.49%
2021/04/27	27.1	19.23	87.6	19.21	19.25	-60.4	13,701	-0.44%
2021/04/26	5	19.46	3	19.70	19.80	2	13,132	0.02%
2021/04/23	6	19.37	11	19.49	19.45	-5	12,946	-0.04%
2021/04/22	15.5	19.45	16	19.44	19.50	-0.5	12,998	0.00%
2021/04/21	0.4	19.55	2.1	19.50	19.45	-1.7	12,883	-0.01%
2021/04/20	0	19.45	15	19.55	19.65	-15	12,834	-0.12%
2021/04/19	13	19.38	2.1	19.37	19.50	10.9	12,726	0.09%
2021/04/15	4	19.04	2	19.25	19.20	2	12,660	0.02%
2021/04/14	1.1	18.90	1	18.95	19.00	0.1	12,435	0.00%
2021/04/13	0.8	18.80	3	18.82	18.80	-2.2	12,321	-0.02%
2021/04/12	0.3	18.60	2.9	18.60	18.60	-2.6	12,221	-0.02%
2021/04/09	4	18.60	1.5	18.57	18.55	2.5	12,179	0.02%
2021/04/07	1	18.65	2	18.70	18.75	-1	12,406	-0.01%
2021/04/06	0	18.70	20	18.75	18.70	-20	12,315	-0.16%
2021/03/31	2.1	18.65	2	18.65	18.65	0.1	12,180	0.00%
2021/03/30	3	18.50	1	18.55	18.60	2	12,000	0.02%
2021/03/29	2	18.45	0	0.00	18.45	2	11,801	0.02%
2021/03/26	2	18.35	0	0.00	18.35	2	11,753	0.02%
2021/03/25	0	18.35	0	0.00	18.35	0	11,694	0.00%
2021/03/24	5.1	18.20	0	0.00	18.25	5.1	11,846	0.04%
2021/03/23	2	18.25	0	0.00	18.20	2	11,824	0.02%
2021/03/22	5.1	18.20	2	18.30	18.20	3.1	11,895	0.03%
2021/03/19	1	18.20	0	0.00	18.30	1	11,924	0.01%
2021/03/18	1.1	18.45	5	18.40	18.35	-4	11,716	-0.03%
2021/03/17	3	18.45	0	0.00	18.40	3	11,720	0.03%
2021/03/16	2.2	18.60	2	18.55	18.55	0.2	11,608	0.00%
2021/03/15	3	18.35	1.1	18.35	18.35	1.9	11,566	0.02%
2021/03/12	7	18.29	0	0.00	18.35	7	11,730	0.06%
2021/03/11	7	18.31	11	18.35	18.30	-4	11,793	-0.03%
2021/03/10	1	18.20	0	0.00	18.30	1	11,705	0.01%
2021/03/09	6.1	18.05	24.1	18.25	18.30	-17.9	11,697	-0.15%
2021/03/08	2	18.00	0	18.10	18.00	2	11,582	0.02%
2021/03/05	6	18.03	0	0.00	18.05	6	11,527	0.05%
2021/03/04	14.1	18.09	0	0.00	18.15	14.1	12,006	0.12%
2021/03/03	2	18.20	19	18.25	18.20	-17	11,946	-0.14%
2021/03/02	10	18.05	38.6	18.10	18.00	-28.6	11,757	-0.24%
2021/02/26	10.1	18.03	70	18.15	18.15	-59.9	11,657	-0.51%
2021/02/25	24	18.25	0	0.00	18.30	24	11,385	0.21%
2021/02/24	4.2	18.19	2	18.20	18.20	2.2	11,299	0.02%
2021/02/23	0	0.00	68	18.14	18.15	-68	11,252	-0.60%
2021/02/22	2	17.95	11	18.00	17.90	-9	11,144	-0.08%
2021/02/19	12.3	17.80	1	17.80	17.90	11.3	11,139	0.10%
2021/02/18	100.3	17.90	51	17.90	17.90	49.3	11,114	0.44%
2021/02/17	78	17.75	5	17.78	17.80	73	11,076	0.66%
2021/02/05	6.3	17.41	8	17.45	17.45	-1.7	10,857	-0.02%
2021/02/03	2.2	17.31	0	0.00	17.40	2.2	11,101	0.02%
2021/02/02	9	17.30	2	17.25	17.25	7	11,225	0.06%
2021/02/01	0.1	17.33	0	0.00	17.20	0.1	11,234	0.00%
2021/01/29	10.8	17.22	0	0.00	17.15	10.8	11,168	0.10%
2021/01/28	5	17.30	0.4	17.40	17.30	4.6	10,905	0.04%
2021/01/27	0	0.00	2	17.45	17.40	-2	10,698	-0.02%
2021/01/26	0	0.00	6.3	17.45	17.45	-6.3	10,625	-0.06%
2021/01/25	3.2	17.47	0	0.00	17.50	3.2	10,620	0.03%
2021/01/22	7.2	17.48	1	17.50	17.45	6.2	10,667	0.06%
2021/01/21	0	0.00	3	17.77	17.60	-3	10,581	-0.03%
2021/01/20	9	17.67	0	0.00	17.60	9	10,516	0.09%
2021/01/19	4	17.91	0	0.00	17.90	4	10,212	0.04%
2021/01/18	0	0.00	1	17.90	17.90	-1	10,180	-0.01%
2021/01/15	1	18.10	0.2	18.15	17.95	0.8	10,097	0.01%
2021/01/14	0	0.00	3	18.13	18.15	-3	10,015	-0.03%
2021/01/13	10	18.25	10	18.20	18.15	0	10,011	0.00%
2021/01/12	6	18.10	0	0.00	18.05	6	10,006	0.06%
2021/01/11	0	0.00	1.1	18.21	18.30	-1.1	9,971	-0.01%
2021/01/08	1	18.30	6.1	18.18	18.30	-5.1	9,947	-0.05%
2021/01/07	0	0.00	1	18.10	18.10	-1	9,772	-0.01%
2021/01/06	6	18.05	1	18.05	18.00	5	9,778	0.05%
2021/01/05	0	0.00	1	18.10	18.20	-1	9,749	-0.01%
2021/01/04	4.2	18.15	0	0.00	18.15	4.2	9,757	0.04%
2020/12/30	0	0.00	4	18.35	18.35	-4	9,616	-0.04%
2020/12/29	1	17.90	0	0.00	17.95	1	9,377	0.01%
2020/12/28	0	0.00	2.1	17.85	17.95	-2.1	9,414	-0.02%
2020/12/25	0	0.00	2	17.90	17.90	-2	9,421	-0.02%
2020/12/24	2	17.80	0	0.00	17.75	2	9,443	0.02%
2020/12/23	2	17.70	2	17.75	17.70	0	9,477	0.00%
2020/12/22	6	17.79	0	0.00	17.75	6	9,566	0.06%
2020/12/21	6.2	17.84	5	17.76	17.95	1.2	9,821	0.01%
2020/12/18	4.2	17.65	2	17.75	17.65	2.2	9,876	0.02%
2020/12/17	8.2	17.73	0	0.00	17.80	8.2	9,776	0.08%
2020/12/16	6	17.71	0	0.00	17.85	6	9,787	0.06%
2020/12/15	16	17.64	0	0.00	17.65	16	9,774	0.16%
2020/12/14	1.2	17.77	1.1	17.75	17.75	0.1	9,665	0.00%
2020/12/11	4.2	17.75	0	0.00	17.75	4.2	9,673	0.04%
2020/12/10	4.4	17.72	0	0.00	17.70	4.4	9,566	0.05%
2020/12/09	10.2	17.69	1	17.65	17.70	9.2	9,546	0.10%
2020/12/08	7	17.84	51	17.90	17.80	-44	9,439	-0.47%
2020/12/07	6.1	18.13	2	18.10	18.10	4.1	9,191	0.04%
2020/12/04	0	0.00	25	18.14	18.20	-25	9,112	-0.27%
2020/12/03	1	18.00	0	0.00	18.05	1	9,059	0.01%
2020/12/02	7	18.02	10.8	18.05	18.10	-3.8	9,028	-0.04%
2020/12/01	11	18.10	2	18.05	18.15	9	9,127	0.10%
2020/11/30	2	18.10	2	18.15	18.15	0	9,133	0.00%
2020/11/27	3	18.20	0.2	18.35	18.25	2.8	8,684	0.03%
2020/11/26	2	18.30	2	18.35	18.35	0	8,699	0.00%
2020/11/25	5	18.29	0	0.00	18.25	5	8,971	0.06%
2020/11/24	5	18.26	0.2	18.30	18.25	4.8	8,954	0.05%
2020/11/23	0	0.00	2.5	18.45	18.40	-2.5	8,948	-0.03%
2020/11/20	2	18.30	0	0.00	18.40	2	8,892	0.02%
2020/11/18	0.5	18.45	7.3	18.53	18.60	-6.8	8,887	-0.08%
2020/11/17	2	18.45	11	18.48	18.50	-9	8,824	-0.10%
2020/11/16	7	18.47	14	18.43	18.50	-7	9,026	-0.08%
2020/11/13	0.7	18.30	0	0.00	18.30	0.7	9,039	0.01%
2020/11/12	3.1	18.22	5	18.25	18.30	-1.9	9,077	-0.02%
2020/11/11	14	18.39	3	18.45	18.60	11	9,078	0.12%
2020/11/10	2	18.05	20	18.10	18.15	-18	8,999	-0.20%
2020/11/09	6	17.82	22	17.95	17.95	-16	9,418	-0.17%
2020/11/06	2	17.70	0	0.00	17.70	2	9,719	0.02%
2020/11/04	11	17.50	70	17.49	17.50	-59	10,219	-0.58%
2020/11/03	2	17.50	10	17.53	17.55	-8	10,329	-0.08%
2020/10/30	4	17.20	0	0.00	17.20	4	10,425	0.04%
2020/10/29	24	17.30	0	0.00	17.25	24	10,416	0.23%
2020/10/28	5.3	17.46	0	0.00	17.45	5.3	10,413	0.05%
2020/10/27	1	17.40	0	0.00	17.45	1	10,478	0.01%
2020/10/26	0.2	17.50	0.1	17.65	17.50	0.1	10,548	0.00%
2020/10/23	9	17.44	0	0.00	17.40	9	10,651	0.08%
2020/10/21	11	17.30	0	0.00	17.30	11	10,929	0.10%
2020/10/20	38	17.30	6	17.30	17.40	32	10,978	0.29%
2020/10/19	4	17.49	0	0.00	17.40	4	10,950	0.04%
2020/10/16	6	17.50	0	0.00	17.40	6	10,964	0.05%
2020/10/14	2	17.55	61	17.56	17.55	-59	11,015	-0.54%
2020/10/13	4	17.60	70	17.55	17.55	-66	10,979	-0.60%
2020/10/12	0	0.00	24	17.90	17.80	-24	10,960	-0.22%
2020/10/08	6	17.81	0	0.00	17.80	6	11,029	0.05%
2020/10/07	4	17.85	5	17.85	17.80	-1	11,093	-0.01%
2020/10/06	1	17.85	1	17.85	17.90	0	11,200	0.00%
2020/09/30	7	17.71	0	0.00	17.65	7	11,276	0.06%
2020/09/28	1	17.70	10	17.75	17.75	-9	11,378	-0.08%
2020/09/25	16	17.52	5	17.45	17.50	11	11,471	0.10%
2020/09/24	28.2	17.30	1	17.30	17.25	27.2	11,389	0.24%
2020/09/23	11	17.61	0	0.00	17.70	11	11,189	0.10%
2020/09/22	14.8	17.84	6	17.85	17.80	8.8	11,077	0.08%
2020/09/21	4	18.00	0	0.00	17.95	4	11,089	0.04%
2020/09/16	19.9	18.11	3.1	18.11	18.15	16.8	11,101	0.15%
2020/09/15	1	18.10	0.8	18.25	18.15	0.2	11,089	0.00%
2020/09/14	1	17.95	0.6	18.20	18.10	0.4	11,297	0.00%
2020/09/11	1	17.95	2	18.00	18.10	-1	11,344	-0.01%
2020/09/09	5	17.94	0	0.00	18.00	5	11,490	0.04%
2020/09/08	7	17.96	2	18.00	18.10	5	11,601	0.04%
2020/09/07	3	17.98	0	0.00	18.00	3	11,831	0.03%
2020/09/04	2	17.88	0	0.00	17.80	2	11,982	0.02%
2020/09/02	5.2	18.00	0	0.00	18.00	5.2	11,980	0.04%
2020/09/01	2	18.10	0	0.00	18.05	2	11,996	0.02%
2020/08/31	28	18.37	0	0.00	18.05	28	11,938	0.23%
2020/08/28	2	18.40	0	0.00	18.45	2	11,760	0.02%
2020/08/27	3	18.38	0	0.00	18.40	3	11,945	0.03%
2020/08/26	5	18.45	0	0.00	18.50	5	11,945	0.04%
2020/08/25	13	18.46	2	18.60	18.45	11	12,090	0.09%
2020/08/24	4	18.40	2	18.55	18.40	2	12,362	0.02%
2020/08/21	8	18.56	21.8	18.54	18.60	-13.8	12,414	-0.11%
2020/08/20	33	18.56	1	18.60	18.45	32	12,423	0.26%
2020/08/19	11	18.87	2	18.90	18.80	9	12,273	0.07%
2020/08/18	15	18.79	6	18.88	18.90	9	12,200	0.07%
2020/08/17	14	18.77	3	18.80	18.80	11	12,283	0.09%
2020/08/14	19	18.86	0	0.00	18.80	19	12,268	0.15%
2020/08/13	44	18.88	41	18.84	18.95	3	12,163	0.02%
2020/08/12	49	20.10	23	20.11	20.15	26	11,672	0.22%
2020/08/11	13	20.24	11	20.29	20.15	2	11,323	0.02%
2020/08/10	3	20.33	2	20.25	20.30	1	11,058	0.01%
2020/08/07	4	20.41	7.1	20.41	20.40	-3.1	10,928	-0.03%
2020/08/06	0	0.00	4	20.35	20.40	-4	10,860	-0.04%
2020/08/05	9	20.15	0	0.00	20.15	9	10,867	0.08%
2020/08/04	2	20.05	2	20.05	20.00	0	10,947	0.00%
2020/08/03	1	20.00	0	0.00	20.00	1	10,886	0.01%
2020/07/31	5	20.20	0	0.00	20.10	5	10,802	0.05%
2020/07/30	4	20.05	0	0.00	20.15	4	10,800	0.04%
2020/07/29	12	20.09	0	0.00	20.00	12	10,778	0.11%
2020/07/28	3	19.82	135	19.95	19.95	-132	10,876	-1.21%	大賣/鉅額交易
2020/07/27	6	19.92	0	0.00	19.85	6	11,090	0.05%
2020/07/24	10	20.10	0	0.00	20.00	10	11,168	0.09%
2020/07/22	6	20.19	0	0.00	20.20	6	11,440	0.05%
2020/07/21	0	0.00	110	20.15	20.20	-110	11,520	-0.95%	大賣/鉅額交易
2020/07/20	0	0.00	24	20.05	20.05	-24	11,536	-0.21%
2020/07/17	5	20.10	60	20.15	20.10	-55	11,630	-0.47%
2020/07/16	15	20.15	0	0.00	20.05	15	11,941	0.13%
2020/07/15	0	0.00	1	20.05	20.20	-1	11,980	-0.01%
2020/07/14	0	0.00	1	20.00	20.05	-1	12,057	-0.01%
2020/07/13	19	20.10	2	20.10	20.05	17	12,172	0.14%
2020/07/10	10	20.10	12	20.09	20.15	-2	12,355	-0.02%
2020/07/09	47	20.25	0	0.00	20.20	47	12,516	0.38%
2020/07/08	1	20.25	0	0.00	20.35	1	12,750	0.01%
2020/07/07	5	20.40	0	0.00	20.35	5	12,910	0.04%
2020/07/06	0	0.00	5	20.41	20.50	-5	12,931	-0.04%
2020/07/03	3	20.15	4	20.20	20.15	-1	12,943	-0.01%
2020/07/02	1	20.10	9	20.13	20.10	-8	13,072	-0.06%
2020/06/30	1	19.90	2	20.00	20.00	-1	13,492	-0.01%
2020/06/29	2	19.83	0	0.00	19.90	2	13,603	0.01%
2020/06/24	0	0.00	1	20.00	19.90	-1	13,766	-0.01%
2020/06/19	34	19.89	0	0.00	19.80	34	14,771	0.23%
2020/06/18	17	19.91	0	0.00	19.90	17	14,923	0.11%
2020/06/16	15	20.02	7	20.04	19.95	8	15,907	0.05%
2020/06/15	5	19.74	5	19.78	19.70	0	16,606	0.00%
2020/06/12	12	19.67	4	19.76	19.80	8	17,069	0.05%
2020/06/11	31	20.30	10	20.20	20.05	21	17,638	0.12%
2020/06/10	6	20.40	0	0.00	20.40	6	17,954	0.03%
2020/06/09	5	20.30	0	0.00	20.35	5	18,635	0.03%
2020/06/08	1	20.35	0	0.00	20.35	1	19,268	0.01%
2020/06/04	11	20.20	5	20.35	20.25	6	19,814	0.03%
2020/06/02	0	0.00	7	19.75	19.90	-7	20,134	-0.03%
2020/06/01	10	19.61	3	19.72	19.65	7	20,134	0.03%
2020/05/28	3	19.52	21	19.48	19.50	-18	19,771	-0.09%
2020/05/27	48	19.45	0	0.00	19.50	48	20,080	0.24%
2020/05/26	10	19.45	9	19.34	19.40	1	20,220	0.00%
2020/05/25	4	19.14	1	19.20	19.20	3	20,268	0.01%
2020/05/22	9	19.17	0	0.00	19.10	9	20,435	0.04%
2020/05/21	3	19.40	2	19.43	19.40	1	20,539	0.00%
2020/05/20	0	0.00	3	19.37	19.40	-3	20,653	-0.01%
2020/05/19	0	0.00	7	19.31	19.30	-7	20,766	-0.03%
2020/05/18	4	19.00	0	0.00	19.00	4	20,864	0.02%
2020/05/15	8	19.04	0	0.00	19.00	8	20,810	0.04%
2020/05/14	21	19.11	0	0.00	19.05	21	20,703	0.10%
2020/05/13	2	19.20	0	0.00	19.20	2	20,668	0.01%
2020/05/12	3	19.20	1	19.25	19.15	2	20,684	0.01%
2020/05/11	52	19.53	3	19.32	19.35	49	20,613	0.24%
2020/05/08	12	19.09	1	19.10	19.05	11	20,489	0.05%
2020/05/07	5	18.99	4	19.08	18.95	1	20,559	0.00%
2020/05/06	9	18.99	7	19.05	18.95	2	20,609	0.01%
2020/05/05	1	19.10	2	19.13	19.05	-1	20,639	0.00%
2020/05/04	4	18.98	4	18.93	19.00	0	20,717	0.00%
2020/04/30	1	19.45	10	19.40	19.45	-9	20,655	-0.04%
2020/04/29	1	19.20	20	19.20	19.20	-19	20,648	-0.09%
2020/04/28	2	18.83	21	18.82	18.90	-19	20,607	-0.09%
2020/04/27	0	0.00	2.5	18.29	18.35	-2.5	21,054	-0.01%
2020/04/24	14	18.10	0	0.00	18.05	14	21,010	0.07%
2020/04/23	5	18.05	0	0.00	18.05	5	20,911	0.02%
2020/04/22	1	18.05	0	0.00	18.05	1	20,838	0.00%
2020/04/21	10	18.28	1	18.35	18.05	9	20,752	0.04%
2020/04/20	2	18.60	3	18.55	18.55	-1	20,477	0.00%
2020/04/17	15	18.75	22	18.69	18.65	-7	20,474	-0.03%
2020/04/16	2	18.63	2	18.80	18.60	0	20,299	0.00%
2020/04/15	10.1	18.80	4	18.98	18.90	6.1	20,134	0.03%
2020/04/13	12	18.18	0	0.00	18.15	12	19,681	0.06%
2020/04/10	2	18.60	0	0.00	18.70	2	19,420	0.01%
2020/04/09	2	18.30	0	0.00	18.35	2	19,230	0.01%
2020/04/08	5	18.07	1	18.25	18.30	4	19,084	0.02%
2020/04/07	21	18.10	4.6	18.16	18.10	16.4	18,940	0.09%
2020/04/06	1.1	17.83	26	17.87	17.95	-24.9	18,833	-0.13%
2020/04/01	9	17.81	0	0.00	17.80	9	18,499	0.05%
2020/03/31	6	17.98	0	0.00	18.05	6	18,287	0.03%
2020/03/30	0	0.00	1	18.00	18.05	-1	18,042	-0.01%
2020/03/27	36	18.13	2	18.30	18.10	34	17,787	0.19%
2020/03/26	4	17.98	13	17.77	18.00	-9	17,500	-0.05%
2020/03/25	7	17.85	4	17.99	17.95	3	17,513	0.02%
2020/03/24	1	17.70	3	17.78	17.50	-2	16,969	-0.01%
2020/03/23	19	17.06	7	16.90	17.00	12	16,761	0.07%
2020/03/20	23	17.33	52	17.42	17.65	-29	16,517	-0.18%
2020/03/19	15	16.35	130	16.14	16.15	-115	15,734	-0.73%	大賣/鉅額交易
2020/03/18	576	17.41	6	17.52	17.50	570	14,982	3.80%	大買/鉅額交易
2020/03/17	38.1	17.93	1.2	17.95	17.85	36.9	14,459	0.26%
2020/03/16	46	18.94	57	19.32	18.75	-11	13,625	-0.08%
2020/03/13	31	19.03	32	18.90	19.55	-1	13,086	-0.01%
2020/03/12	40	20.14	4	20.06	20.00	36	12,287	0.29%
2020/03/11	16	20.80	2	20.80	20.75	14	11,610	0.12%
2020/03/10	59.5	20.67	18	20.64	20.90	41.5	11,333	0.37%
2020/03/09	21.3	21.09	3	21.25	21.05	18.3	10,878	0.17%
2020/03/06	9.3	21.44	0	0.00	21.40	9.3	10,379	0.09%
2020/03/05	0	0.00	3	21.65	21.65	-3	10,227	-0.03%
2020/03/04	10	21.50	3	21.45	21.50	7	10,210	0.07%
2020/03/03	7	21.45	1	21.55	21.45	6	10,137	0.06%
2020/03/02	19	21.29	39.4	21.25	21.25	-20.4	10,019	-0.20%
2020/02/27	9	21.53	3	21.53	21.55	6	10,055	0.06%
2020/02/26	6.3	21.57	0	0.00	21.55	6.3	9,910	0.06%
2020/02/25	14	21.60	0	0.00	21.65	14	9,729	0.14%
2020/02/24	39	21.73	0	0.00	21.70	39	9,605	0.41%
2020/02/21	11.6	21.95	4	21.98	21.90	7.6	9,320	0.08%
2020/02/20	15	22.13	3	22.20	22.10	12	9,135	0.13%
2020/02/19	0	0.00	2	22.03	22.15	-2	8,980	-0.02%
2020/02/18	1	21.90	5	21.80	21.90	-4	8,824	-0.05%
2020/02/17	1	21.80	0	0.00	21.85	1	8,926	0.01%
2020/02/13	2	21.80	1	21.85	21.85	1	8,991	0.01%
2020/02/12	3.4	21.81	0	0.00	21.80	3.4	9,133	0.04%
2020/02/11	1	21.75	0	0.00	21.75	1	9,100	0.01%
2020/02/10	3.3	21.74	5	21.75	21.75	-1.7	9,110	-0.02%
2020/02/07	11	21.88	1	21.80	21.80	10	9,049	0.11%
2020/02/06	2	21.93	21.4	21.96	21.90	-19.4	9,067	-0.21%
2020/02/05	5	21.76	0	0.00	21.75	5	9,015	0.06%
2020/02/04	2	21.53	0	0.00	21.60	2	8,980	0.02%
2020/02/03	22	21.31	5	21.35	21.40	17	9,020	0.19%
2020/01/31	8	21.70	3	21.77	21.65	5	8,818	0.06%
2020/01/30	58	21.73	6	21.78	21.50	52	8,640	0.60%
2020/01/20	4	22.50	1	22.50	22.45	3	7,973	0.04%
2020/01/17	2	22.23	3	22.27	22.30	-1	7,876	-0.01%
2020/01/16	3	22.15	15	22.20	22.20	-12	7,915	-0.15%
2020/01/14	0	0.00	1	22.25	22.30	-1	7,920	-0.01%
2020/01/13	0	0.00	6	22.17	22.20	-6	7,889	-0.08%
2020/01/10	4	21.93	27	21.97	22.00	-23	7,800	-0.29%
2020/01/09	0	0.00	3	21.98	21.90	-3	7,784	-0.04%
2020/01/08	5	21.80	0	0.00	21.80	5	7,815	0.06%
2020/01/06	2	21.95	0	0.00	21.90	2	7,792	0.03%
2020/01/03	5	22.00	0	0.00	22.05	5	7,834	0.06%
2019/12/30	0	0.00	1	22.10	22.10	-1	7,829	-0.01%
2019/12/27	0	0.00	2	22.10	22.10	-2	7,820	-0.03%
2019/12/26	1	22.00	2	21.98	22.00	-1	7,860	-0.01%
2019/12/25	1	21.95	0	0.00	21.95	1	8,036	0.01%
2019/12/20	1	22.15	0	0.00	21.85	1	8,199	0.01%
2019/12/19	0	0.00	0.1	22.15	22.20	-0.1	7,982	0.00%
2019/12/18	0	0.00	7	22.14	22.20	-7	7,992	-0.09%
2019/12/17	1.5	21.92	6	21.88	21.95	-4.5	8,077	-0.06%
2019/12/16	3	21.85	2.1	21.85	21.80	0.9	8,078	0.01%
2019/12/13	1	21.80	10	21.81	21.85	-9	8,162	-0.11%
2019/12/12	0	0.00	3	21.80	21.75	-3	8,200	-0.04%
2019/12/11	0	0.00	2	21.75	21.75	-2	8,213	-0.02%
2019/12/09	1	21.65	0	0.00	21.75	1	8,565	0.01%
2019/12/06	5	21.65	4	21.63	21.60	1	8,696	0.01%
2019/12/05	2	21.70	0	0.00	21.70	2	8,719	0.02%
2019/12/04	6	21.68	14.6	21.66	21.75	-8.6	8,783	-0.10%
2019/12/03	1	21.65	0	0.00	21.75	1	8,850	0.01%
2019/12/02	13	21.67	0	0.00	21.70	13	8,940	0.15%
2019/11/29	1	21.80	1	21.75	21.70	0	8,940	0.00%
2019/11/28	2	21.85	3	21.85	21.90	-1	8,922	-0.01%
2019/11/27	0	0.00	1	21.85	21.95	-1	9,056	-0.01%
2019/11/26	2	21.85	2	21.95	21.75	0	9,130	0.00%
2019/11/25	1	21.85	2	21.90	21.90	-1	8,720	-0.01%
2019/11/22	1	21.70	0	0.00	21.75	1	8,910	0.01%
2019/11/21	2	21.70	0	0.00	21.70	2	9,034	0.02%
2019/11/20	1	21.85	0	0.00	21.90	1	8,972	0.01%
2019/11/19	1	21.85	0	0.00	21.90	1	9,012	0.01%
2019/11/18	3	21.77	0	0.00	21.90	3	9,096	0.03%
2019/11/15	0	0.00	5	21.85	21.80	-5	9,174	-0.05%
2019/11/14	14	21.61	0	0.00	21.60	14	9,331	0.15%
2019/11/13	10	21.84	0	0.00	21.80	10	9,501	0.11%
2019/11/12	5	21.95	0	0.00	22.00	5	10,102	0.05%
2019/11/11	2	21.90	3	21.97	22.00	-1	10,672	-0.01%
2019/11/08	2	22.25	0	0.00	22.30	2	10,799	0.02%
2019/11/07	3	22.30	0	0.00	22.35	3	11,049	0.03%
2019/11/06	0	0.00	4	22.34	22.40	-4	11,094	-0.04%
2019/11/05	2	22.15	0	0.00	22.30	2	11,250	0.02%
2019/11/04	0	0.00	7	22.03	22.20	-7	11,384	-0.06%
2019/11/01	3	21.85	0	0.00	22.05	3	11,523	0.03%
2019/10/31	1	22.00	11	22.00	21.90	-10	11,689	-0.09%
2019/10/30	7	21.68	6	21.74	21.80	1	11,664	0.01%
2019/10/29	4	21.55	14	21.56	21.60	-10	11,879	-0.08%
2019/10/28	0.3	21.55	5	21.55	21.55	-4.7	12,030	-0.04%
2019/10/24	1.7	21.33	10	21.40	21.45	-8.3	12,163	-0.07%
2019/10/23	3	21.30	1	21.25	21.30	2	12,290	0.02%
2019/10/18	5	21.20	0	0.00	21.20	5	12,427	0.04%
2019/10/17	3	21.23	0	0.00	21.30	3	12,495	0.02%
2019/10/16	0	0.00	9	21.23	21.25	-9	12,497	-0.07%
2019/10/15	3	21.15	0	0.00	21.20	3	12,529	0.02%
2019/10/14	1	21.15	5	21.20	21.20	-4	12,570	-0.03%
2019/10/09	13	21.00	5	21.10	21.10	8	12,596	0.06%
2019/10/08	0	0.00	5	21.20	21.20	-5	12,633	-0.04%
2019/10/07	5	21.00	0	0.00	21.10	5	12,751	0.04%
2019/10/04	0.4	21.15	0	0.00	21.10	0.4	12,932	0.00%
2019/10/03	7	21.01	0	0.00	21.05	7	12,971	0.05%
2019/10/02	1	21.30	10.3	21.32	21.20	-9.3	12,951	-0.07%
2019/10/01	0	0.00	12	21.35	21.30	-12	12,897	-0.09%
2019/09/25	10	21.09	0	0.00	21.15	10	12,843	0.08%
2019/09/24	0	0.00	2	21.25	21.20	-2	12,877	-0.02%
2019/09/23	0	0.00	0.2	21.30	21.25	-0.2	12,895	0.00%
2019/09/20	0	0.00	5	21.15	21.25	-5	12,970	-0.04%
2019/09/19	13	21.15	0	0.00	21.20	13	12,766	0.10%
2019/09/18	0	0.00	7	21.29	21.20	-7	12,728	-0.05%
2019/09/16	4	20.90	0	0.00	20.95	4	12,747	0.03%
2019/09/12	1.7	20.94	40.1	20.95	20.95	-38.3	12,772	-0.30%
2019/09/11	1	20.80	0	0.00	20.95	1	12,872	0.01%
2019/09/10	0	0.00	19	20.80	20.85	-19	12,801	-0.15%
2019/09/09	12	20.44	32.3	20.47	20.50	-20.3	12,754	-0.16%
2019/09/06	0.5	20.35	55	20.21	20.30	-54.5	12,782	-0.43%
2019/09/05	2	20.13	14	20.15	20.15	-12	12,841	-0.09%
2019/09/04	7	19.94	1	20.00	20.00	6	13,162	0.05%
2019/08/30	100	19.85	7	19.89	19.95	93	13,619	0.68%
2019/08/29	1	19.65	0	0.00	19.70	1	13,587	0.01%
2019/08/28	7	19.66	0	0.00	19.65	7	13,623	0.05%
2019/08/27	0	0.00	1	19.70	19.75	-1	13,695	-0.01%
2019/08/26	30.1	19.69	0	0.00	19.65	30.1	13,660	0.22%
2019/08/23	3	19.90	3	19.90	19.90	0	13,694	0.00%
2019/08/22	1	19.85	0	0.00	19.90	1	13,762	0.01%
2019/08/21	4	19.81	0	0.00	19.85	4	14,122	0.03%
2019/08/20	4	19.93	0	0.00	19.95	4	14,070	0.03%
2019/08/19	8	19.92	0	0.00	19.95	8	14,005	0.06%
2019/08/16	2	19.80	8	19.65	19.85	-6	13,875	-0.04%
2019/08/15	41	19.64	54	19.65	19.65	-13	13,621	-0.10%
2019/08/14	3	21.45	7	21.39	21.50	-4	13,136	-0.03%
2019/08/13	6	21.27	0	0.00	21.20	6	12,625	0.05%
2019/08/12	4	21.40	20	21.40	21.40	-16	12,379	-0.13%
2019/08/08	2	21.28	0	0.00	21.35	2	12,229	0.02%
2019/08/07	4	21.30	0	0.00	21.25	4	12,227	0.03%
2019/08/06	13	21.15	1	21.05	21.20	12	12,198	0.10%
2019/08/05	0	0.00	1	21.30	21.30	-1	12,044	-0.01%
2019/08/02	7	21.31	0	0.00	21.35	7	11,943	0.06%
2019/08/01	5	21.70	0	0.00	21.60	5	11,832	0.04%
2019/07/31	10	21.85	0	0.00	21.95	10	11,746	0.09%
2019/07/30	0	0.00	10	21.89	21.85	-10	11,457	-0.09%
2019/07/26	0	0.00	2	21.75	21.70	-2	11,397	-0.02%
2019/07/25	9	21.66	1	21.50	21.70	8	11,489	0.07%
2019/07/24	3	21.40	0	0.00	21.45	3	11,645	0.03%
2019/07/23	0	0.00	1	21.40	21.40	-1	11,654	-0.01%
2019/07/22	0	0.00	20	21.45	21.40	-20	11,606	-0.17%
2019/07/19	0	0.00	2	21.35	21.35	-2	11,637	-0.02%
2019/07/18	7	21.30	0	0.00	21.30	7	11,666	0.06%
2019/07/17	6	21.19	0	0.00	21.30	6	11,652	0.05%
2019/07/16	2	21.18	5	21.15	21.20	-3	11,570	-0.03%
2019/07/12	4	21.20	0	0.00	21.20	4	11,468	0.03%
2019/07/11	1	21.00	1	21.15	21.20	0	11,363	0.00%
2019/07/10	29	20.85	0.1	21.05	21.00	28.9	11,190	0.26%
2019/07/09	0	0.00	29	20.80	20.85	-29	11,054	-0.26%
2019/07/08	2	20.85	0	0.00	20.90	2	11,069	0.02%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/07/04	3	20.85	5	20.90	20.90	-2	11,132	-0.02%
2019/07/03	15	20.66	0	0.00	20.80	15	11,133	0.13%
2019/07/02	9.1	20.72	0	0.00	20.80	9.1	11,116	0.08%
2019/07/01	32	20.76	0	0.00	20.75	32	11,019	0.29%
2019/06/28	3	20.92	0	0.00	20.85	3	10,919	0.03%
2019/06/27	8	20.86	7	20.90	21.00	1	10,963	0.01%
2019/06/26	2	20.85	0	0.00	20.80	2	10,968	0.02%
2019/06/25	1	20.95	0	0.00	20.95	1	10,949	0.01%
2019/06/24	1.3	20.95	0	0.00	20.95	1.3	10,948	0.01%
2019/06/20	9	20.91	0	0.00	20.90	9	10,707	0.08%
2019/06/19	1	20.80	25	20.85	21.00	-24	10,603	-0.23%
2019/06/18	12	20.62	0	0.00	20.65	12	10,345	0.12%
2019/06/17	2	20.55	0	0.00	20.65	2	10,326	0.02%
2019/06/14	1	20.55	0	0.00	20.50	1	10,293	0.01%
2019/06/13	0	0.00	3	20.45	20.45	-3	10,214	-0.03%
2019/06/12	30	20.34	18.1	20.42	20.45	11.9	10,194	0.12%
2019/06/11	19	20.95	0	0.00	20.80	19	9,793	0.19%
2019/06/10	3	21.37	0	0.00	21.40	3	9,409	0.03%
2019/06/06	6	21.20	0	0.00	21.30	6	9,389	0.06%
2019/06/05	0	0.00	2	21.08	21.10	-2	9,333	-0.02%
2019/06/04	23	21.01	1	21.00	21.00	22	9,266	0.24%
2019/06/03	8	20.85	0	0.00	21.00	8	9,202	0.09%
2019/05/31	10	20.80	0	0.00	20.95	10	9,113	0.11%
2019/05/30	0	0.00	2	20.63	20.75	-2	8,921	-0.02%
2019/05/28	3	20.33	3	20.38	20.55	0	8,985	0.00%
2019/05/27	0	0.00	4	20.40	20.40	-4	8,657	-0.05%
2019/05/24	0.3	20.30	7	20.30	20.30	-6.7	8,653	-0.08%
2019/05/23	5	20.15	0	0.00	20.25	5	8,681	0.06%
2019/05/22	1	20.25	0	0.00	20.30	1	8,674	0.01%
2019/05/21	5	20.40	5	20.35	20.40	0	8,763	0.00%
2019/05/20	17	20.00	0	0.00	20.05	17	8,592	0.20%
2019/05/16	1	19.90	0	0.00	19.90	1	8,501	0.01%
2019/05/15	1	20.05	0	0.00	20.00	1	8,434	0.01%
2019/05/14	0	0.00	0.3	20.00	19.95	-0.3	8,454	0.00%
2019/05/13	2	20.05	10	20.05	20.05	-8	8,375	-0.10%
2019/05/10	10	20.05	13	20.17	20.10	-3	8,407	-0.04%
2019/05/09	10	20.00	0	0.00	20.05	10	8,385	0.12%
2019/05/08	0	0.00	1	20.10	20.20	-1	8,300	-0.01%
2019/05/07	0	0.00	15	20.17	20.10	-15	8,221	-0.18%
2019/05/06	20	19.98	0	0.00	20.00	20	8,299	0.24%
2019/05/03	10	20.15	0	0.00	20.20	10	8,142	0.12%
2019/05/02	0	0.00	2	20.30	20.25	-2	8,057	-0.02%
2019/04/30	3	20.10	4	20.13	20.20	-1	7,910	-0.01%
2019/04/29	14	19.75	15	19.85	19.90	-1	7,609	-0.01%
2019/04/25	1	19.55	1	19.60	19.70	0	7,579	0.00%
2019/04/24	0	0.00	23	19.50	19.60	-23	7,527	-0.31%
2019/04/23	0	0.00	15	19.40	19.40	-15	7,526	-0.20%
2019/04/22	1.6	19.35	0	0.00	19.35	1.6	7,517	0.02%
2019/04/18	6	19.12	5	19.20	19.20	1	7,597	0.01%
2019/04/17	1.5	19.23	0	0.00	19.25	1.5	7,701	0.02%
2019/04/16	0	0.00	2	19.20	19.20	-2	7,712	-0.03%
2019/04/15	3	19.23	6	19.30	19.30	-3	7,796	-0.04%
2019/04/12	6	19.12	5	19.20	19.25	1	7,775	0.01%
2019/04/11	7	19.16	0	0.00	19.20	7	7,745	0.09%
2019/04/09	0.3	19.25	0	0.00	19.25	0.3	7,695	0.00%
2019/04/08	1.1	19.25	0	0.00	19.25	1.1	7,734	0.01%
2019/04/01	1	19.25	0	0.00	19.25	1	7,772	0.01%
2019/03/28	50.3	19.05	0	0.00	19.05	50.3	7,613	0.66%
2019/03/27	20	19.15	0	0.00	19.15	20	7,663	0.26%
2019/03/26	0	0.00	1	19.20	19.20	-1	7,785	-0.01%
2019/03/25	20	19.10	6	19.06	19.15	14	7,900	0.18%
2019/03/22	23.3	19.29	0	0.00	19.25	23.3	7,883	0.30%
2019/03/21	0	0.00	10	19.35	19.35	-10	7,913	-0.13%
2019/03/19	1	19.25	11	19.25	19.20	-10	7,904	-0.13%
2019/03/18	2	19.05	0	0.00	19.10	2	7,873	0.03%
2019/03/14	0	0.00	5	18.95	18.95	-5	7,832	-0.06%
2019/03/13	30.3	18.85	0	0.00	18.95	30.3	7,925	0.38%
2019/03/11	0	18.85	0	0.00	18.75	0	7,961	0.00%
2019/03/08	2	18.68	5	18.70	18.75	-3	7,958	-0.04%
2019/03/07	5	18.87	2	18.90	18.80	3	8,163	0.04%
2019/03/06	0	0.00	1	18.85	18.90	-1	8,165	-0.01%
2019/03/05	1	18.75	1	18.80	18.85	0	8,175	0.00%
2019/03/04	2	18.83	0.1	18.90	18.85	1.9	8,200	0.02%
2019/02/27	0	0.00	9	18.88	18.90	-9	8,112	-0.11%
2019/02/25	0	0.00	1	18.70	18.70	-1	7,871	-0.01%
2019/02/22	0	0.00	2	18.55	18.65	-2	7,863	-0.03%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/18	0.3	18.50	1	18.45	18.45	-0.7	7,771	-0.01%
2019/02/14	0.3	18.40	10	18.35	18.40	-9.7	7,675	-0.13%
2019/02/13	0	0.00	3	18.45	18.40	-3	7,614	-0.04%
2019/02/12	4.3	18.48	0	0.00	18.50	4.3	7,519	0.06%
2019/02/11	5	18.47	4	18.50	18.45	1	7,493	0.01%
2019/01/30	0	0.00	0	18.40	18.45	0	7,463	0.00%
2019/01/29	0.3	18.40	0	0.00	18.40	0.3	7,361	0.00%
2019/01/25	0.3	18.40	1	18.30	18.45	-0.7	7,334	-0.01%
2019/01/24	0.3	18.25	2	18.30	18.30	-1.7	7,206	-0.02%
2019/01/23	1	18.20	0	0.00	18.25	1	7,352	0.01%
2019/01/21	10	18.35	10	18.25	18.20	0	7,363	0.00%
2019/01/18	0	0.00	1	18.25	18.25	-1	7,347	-0.01%
2019/01/17	0	0.00	2	17.95	18.05	-2	7,364	-0.03%
2019/01/15	0	0.00	3	18.02	18.10	-3	7,486	-0.04%
2019/01/14	1	17.90	0	0.00	18.00	1	7,440	0.01%
2019/01/11	0	0.00	2	17.95	18.00	-2	7,627	-0.03%
2019/01/10	0	0.00	3.1	17.90	17.95	-3.1	7,570	-0.04%
2019/01/09	1	17.80	4	17.91	17.95	-3	7,629	-0.04%
2019/01/08	4	17.64	3	17.70	17.70	1	7,618	0.01%
2019/01/07	0	0.00	8	17.71	17.80	-8	7,729	-0.10%
2019/01/04	1	17.40	0	0.00	17.40	1	7,848	0.01%
2019/01/03	1	17.50	5	17.45	17.50	-4	8,406	-0.05%
2019/01/02	7	17.35	6	17.55	17.40	1	8,432	0.01%
2018/12/28	2	17.40	5	17.47	17.50	-3	8,453	-0.04%
2018/12/27	2	17.35	5.7	17.36	17.40	-3.7	8,629	-0.04%
2018/12/26	1	17.30	4	17.30	17.30	-3	8,684	-0.03%
2018/12/25	3	17.37	0	0.00	17.35	3	8,679	0.03%
2018/12/21	10	17.45	3	17.50	17.40	7	8,760	0.08%
2018/12/20	0	0.00	3	17.50	17.55	-3	8,755	-0.03%
2018/12/18	8	17.42	0	0.00	17.45	8	8,639	0.09%
2018/12/17	1	17.55	0	0.00	17.55	1	8,761	0.01%
2018/12/14	8	17.52	0	0.00	17.55	8	8,798	0.09%
2018/12/13	3	17.60	0	0.00	17.60	3	8,807	0.03%
2018/12/11	0	0.00	5	17.60	17.60	-5	8,802	-0.06%
2018/12/10	5	17.50	0	0.00	17.60	5	8,851	0.06%
2018/12/06	1	17.65	0	0.00	17.70	1	8,826	0.01%
2018/12/05	2.3	17.71	0	0.00	17.75	2.3	8,714	0.03%
2018/12/04	0.3	17.85	0	0.00	17.85	0.3	8,735	0.00%
2018/12/03	3	17.72	0	0.00	17.75	3	8,694	0.03%
2018/11/29	2	17.60	0	0.00	17.65	2	8,555	0.02%
2018/11/28	1	17.60	2	17.65	17.70	-1	8,504	-0.01%
2018/11/26	0	0.00	10	17.75	17.70	-10	8,501	-0.12%
2018/11/23	1	17.60	0	0.00	17.60	1	8,495	0.01%
2018/11/21	10	17.65	17.4	17.60	17.65	-7.4	8,561	-0.09%
2018/11/20	1.3	17.74	0	0.00	17.70	1.3	8,561	0.02%
2018/11/19	0	0.00	1	17.90	17.80	-1	8,565	-0.01%
2018/11/16	1	17.70	1	17.70	17.80	0	8,575	0.00%
2018/11/15	3	17.70	0	0.00	17.70	3	8,641	0.03%
2018/11/14	0	0.00	1	17.65	17.70	-1	8,715	-0.01%
2018/11/13	1	17.50	0	0.00	17.60	1	8,848	0.01%
2018/11/12	2	17.70	0	0.00	17.70	2	8,931	0.02%
2018/11/08	5	17.65	1	17.70	17.70	4	9,848	0.04%
2018/11/07	0	0.00	2	17.60	17.65	-2	9,919	-0.02%
2018/11/06	0	0.00	6	17.55	17.55	-6	10,113	-0.06%
2018/11/02	0	0.00	2	17.45	17.50	-2	10,551	-0.02%
2018/11/01	9	17.28	6	17.38	17.40	3	10,719	0.03%
2018/10/31	0	0.00	2	17.45	17.45	-2	10,817	-0.02%
2018/10/29	0	0.00	1	17.10	17.15	-1	10,732	-0.01%
2018/10/26	0	0.00	1	17.20	17.25	-1	10,803	-0.01%
2018/10/24	2	17.20	0	0.00	17.30	2	11,042	0.02%
2018/10/23	8	17.30	1	17.30	17.30	7	11,101	0.06%
2018/10/22	0	0.00	10	17.50	17.50	-10	11,146	-0.09%
2018/10/19	0	17.55	0	0.00	17.55	0	11,180	0.00%
2018/10/17	3	17.47	0	0.00	17.50	3	11,046	0.03%
2018/10/15	6	17.49	0	0.00	17.45	6	10,855	0.06%
2018/10/12	9	17.55	0	0.00	17.75	9	10,710	0.08%
2018/10/11	28	17.67	0	0.00	17.50	28	10,559	0.27%
2018/10/09	1	18.10	0	0.00	18.10	1	9,993	0.01%
2018/10/08	1	18.05	13	17.97	18.05	-12	9,952	-0.12%
2018/10/05	9	18.03	1	18.05	18.00	8	9,914	0.08%
2018/10/04	4	18.18	0	0.00	18.15	4	9,755	0.04%
2018/10/03	0	0.00	10	18.30	18.40	-10	9,623	-0.10%
2018/10/02	4	18.35	1	18.40	18.35	3	9,619	0.03%
2018/10/01	11.4	18.50	1	18.45	18.55	10.4	9,520	0.11%
2018/09/28	10	18.50	0	0.00	18.50	10	9,562	0.10%
2018/09/26	5	18.40	57.3	18.40	18.45	-52.3	9,434	-0.55%
2018/09/25	5	18.45	0	0.00	18.45	5	9,466	0.05%
2018/09/21	2	18.35	3	18.43	18.50	-1	9,403	-0.01%
2018/09/20	0	0.00	13	18.23	18.30	-13	9,211	-0.14%
2018/09/19	2	18.05	0	0.00	18.15	2	9,210	0.02%
2018/09/18	0.6	18.05	5	18.05	18.05	-4.4	9,231	-0.05%
2018/09/17	2	17.95	3.1	17.97	17.95	-1.1	9,237	-0.01%
2018/09/14	2.3	18.00	1	18.00	18.00	1.3	9,266	0.01%
2018/09/10	1	17.80	0	0.00	17.85	1	9,572	0.01%
2018/09/07	4	17.70	0	0.00	17.85	4	9,789	0.04%
2018/09/06	1	17.75	0	0.00	17.75	1	9,844	0.01%
2018/09/05	5	17.80	0	0.00	17.80	5	9,826	0.05%
2018/09/04	1	17.95	0	0.00	18.00	1	9,801	0.01%
2018/09/03	0	0.00	1	17.95	17.95	-1	9,912	-0.01%
2018/08/30	0	18.00	0	0.00	17.95	0	10,074	0.00%
2018/08/28	5	17.85	5	17.90	17.90	0	10,117	0.00%
2018/08/27	2	17.80	10	17.85	17.80	-8	10,144	-0.08%
2018/08/24	9.3	17.82	4	17.90	17.85	5.3	10,181	0.05%
2018/08/22	0	0.00	9	17.97	18.00	-9	10,759	-0.08%
2018/08/21	4	17.83	0	0.00	17.90	4	10,681	0.04%
2018/08/17	20	17.57	15	17.54	17.55	5	10,577	0.05%
2018/08/16	230	17.38	49	17.37	17.45	181	10,537	1.72%	大買/鉅額交易
2018/08/15	27	18.57	54.5	18.55	18.65	-27.5	10,139	-0.27%
2018/08/14	3	18.62	0	0.00	18.70	3	9,689	0.03%
2018/08/13	21	18.62	1	18.50	18.55	20	9,543	0.21%
2018/08/10	36	18.70	10	18.68	18.75	26	9,299	0.28%
2018/08/09	0	0.00	2	18.45	18.50	-2	9,002	-0.02%
2018/08/08	2	18.35	3	18.37	18.40	-1	8,856	-0.01%
2018/08/07	11	18.25	0	0.00	18.25	11	8,738	0.13%
2018/08/06	1	18.25	7	18.26	18.25	-6	8,609	-0.07%
2018/08/01	5	18.30	0	0.00	18.35	5	8,438	0.06%
2018/07/31	0	0.00	15	18.18	18.35	-15	8,385	-0.18%
2018/07/30	0	0.00	2	18.10	18.10	-2	8,112	-0.02%
2018/07/27	1.5	18.00	0	0.00	18.00	1.5	7,968	0.02%
2018/07/24	3	17.95	0	0.00	17.95	3	7,899	0.04%
2018/07/20	0	0.00	2	17.85	17.90	-2	7,961	-0.03%
2018/07/18	9	17.74	2	17.85	17.80	7	8,029	0.09%
2018/07/17	2	17.75	0	0.00	17.80	2	8,014	0.02%
2018/07/16	2	17.70	0	0.00	17.70	2	8,056	0.02%
2018/07/13	5	17.72	0	0.00	17.80	5	8,103	0.06%
2018/07/12	0	0.00	10	17.70	17.75	-10	8,122	-0.12%
2018/07/10	0	0.00	1	17.65	17.70	-1	8,159	-0.01%
2018/07/05	13	17.59	0	0.00	17.60	13	8,171	0.16%
2018/07/03	5	17.50	0	0.00	17.50	5	8,303	0.06%
2018/07/02	7	17.63	0	0.00	17.60	7	8,247	0.08%
2018/06/27	1	17.55	0	0.00	17.50	1	8,061	0.01%
2018/06/26	10	17.55	0	0.00	17.55	10	7,998	0.13%
2018/06/22	2	17.55	0	0.00	17.55	2	7,893	0.03%
2018/06/21	3	17.65	0	0.00	17.60	3	7,786	0.04%
2018/06/20	2	17.65	0	0.00	17.65	2	7,829	0.03%
2018/06/19	7	17.67	2	17.75	17.60	5	7,755	0.06%
2018/06/14	9	17.83	0	0.00	17.80	9	7,344	0.12%
2018/06/13	1	17.95	0	0.00	18.05	1	7,274	0.01%
2018/06/12	0	0.00	1	18.00	18.05	-1	7,514	-0.01%
2018/06/11	1	18.10	1	18.10	18.05	0	7,448	0.00%
2018/06/08	5	17.95	0	0.00	18.05	5	7,394	0.07%
2018/06/07	0	0.00	9	18.08	18.10	-9	7,460	-0.12%
2018/06/06	0.9	17.95	0	0.00	17.95	0.9	7,347	0.01%
2018/06/05	0	0.00	45	17.82	17.95	-45	7,344	-0.61%
2018/06/04	0	0.00	5	17.80	17.80	-5	7,283	-0.07%
2018/06/01	30	17.74	5	17.75	17.80	25	7,288	0.34%
2018/05/31	20	17.72	7	17.87	17.90	13	7,237	0.18%
2018/05/30	15	17.68	2	17.80	17.65	13	6,865	0.19%
2018/05/29	5	17.90	2	17.90	17.90	3	6,737	0.04%
2018/05/28	3	17.80	0	0.00	17.85	3	6,772	0.04%
2018/05/25	21	17.73	0	0.00	17.75	21	6,837	0.31%
2018/05/24	28	17.75	0	0.00	17.75	28	6,835	0.41%
2018/05/23	51	17.75	0	0.00	17.75	51	6,889	0.74%
2018/05/22	6	17.81	1	17.85	17.80	5	6,857	0.07%
2018/05/21	1	17.80	0	0.00	17.90	1	6,942	0.01%
2018/05/18	1	17.90	9	17.85	17.80	-8	7,018	-0.11%
2018/05/16	0.3	17.90	2.6	17.90	17.90	-2.3	7,183	-0.03%
2018/05/15	20	17.95	1	17.95	18.00	19	7,410	0.26%
2018/05/14	0	0.00	1	17.90	17.90	-1	7,812	-0.01%
2018/05/11	0	0.00	1	17.90	17.85	-1	8,016	-0.01%
2018/05/10	0	0.00	14	17.80	17.80	-14	8,184	-0.17%
2018/05/09	0	0.00	1.5	17.80	17.75	-1.5	8,278	-0.02%
2018/05/07	3	17.77	0	0.00	17.75	3	8,590	0.03%
2018/05/04	2	17.80	0	0.00	17.80	2	8,630	0.02%
2018/05/03	2	17.90	0	0.00	17.90	2	8,633	0.02%
2018/05/02	70	17.96	0	0.00	18.00	70	8,694	0.81%
2018/04/30	0	0.00	2	17.90	17.95	-2	8,689	-0.02%
2018/04/27	0	0.00	14	17.80	17.85	-14	8,665	-0.16%
2018/04/25	0	0.00	7	17.75	17.80	-7	8,686	-0.08%
2018/04/20	1	17.70	0	0.00	17.75	1	8,867	0.01%
2018/04/17	2	17.60	0	0.00	17.75	2	8,923	0.02%
2018/04/16	7	17.75	0	0.00	17.75	7	8,924	0.08%
2018/04/13	6	17.80	0	0.00	17.80	6	9,015	0.07%
2018/04/12	1	17.75	0.2	17.80	17.80	0.9	9,163	0.01%
2018/04/11	15	17.72	0	0.00	17.75	15	9,331	0.16%
2018/04/10	1	17.70	0	0.00	17.80	1	9,366	0.01%
2018/04/09	7	17.55	10	17.60	17.65	-3	9,334	-0.03%
2018/04/03	15	17.47	0	0.00	17.50	15	9,303	0.16%
2018/04/02	10	17.58	1	17.55	17.55	9	9,337	0.10%
2018/03/29	10	17.53	0	0.00	17.50	10	9,405	0.11%
2018/03/28	0	0.00	5	17.60	17.55	-5	9,340	-0.05%
2018/03/27	12	17.60	2	17.60	17.60	10	9,378	0.11%
2018/03/26	3	17.45	0	0.00	17.45	3	9,332	0.03%
2018/03/23	11	17.43	1	17.50	17.45	10	9,329	0.11%
2018/03/22	6	17.56	11	17.60	17.60	-5	9,279	-0.05%
2018/03/21	1	17.60	0	0.00	17.60	1	9,264	0.01%
2018/03/20	6	17.50	0	0.00	17.55	6	9,377	0.06%
2018/03/19	0	0.00	8	17.56	17.60	-8	9,332	-0.09%
2018/03/16	10	17.50	3	17.45	17.60	7	9,311	0.08%
2018/03/15	0	0.00	5	17.45	17.40	-5	9,048	-0.06%
2018/03/14	6	17.41	0	0.00	17.45	6	9,037	0.07%
2018/03/13	2	17.40	0	0.00	17.45	2	9,082	0.02%
2018/03/12	0	0.00	7	17.30	17.35	-7	8,968	-0.08%
2018/03/09	1	17.20	2	17.25	17.25	-1	8,979	-0.01%
2018/03/08	0	0.00	3	17.15	17.15	-3	9,006	-0.03%
2018/03/07	2	17.05	2	17.20	17.10	0	9,156	0.00%
2018/03/06	2	17.10	2	17.10	17.10	0	9,200	0.00%
2018/03/05	3	17.00	0	0.00	16.95	3	9,444	0.03%
2018/03/02	11	17.00	0	0.00	17.00	11	9,392	0.12%
2018/02/27	2	17.15	3	17.22	17.20	-1	9,260	-0.01%
2018/02/26	10	17.15	4	17.18	17.15	6	9,153	0.07%
2018/02/23	24.3	16.93	0	0.00	17.05	24.3	9,122	0.27%
2018/02/22	3.3	16.91	0	0.00	16.95	3.3	9,212	0.04%
2018/02/12	3	16.72	0	0.00	16.75	3	9,226	0.03%
2018/02/09	2	16.65	0	0.00	16.65	2	9,147	0.02%
2018/02/07	1	16.85	15	16.87	16.90	-14	8,990	-0.16%
2018/02/06	25	16.68	2	16.63	16.60	23	8,789	0.26%
2018/02/05	30	17.10	70	17.15	17.10	-40	8,392	-0.48%
2018/02/02	0	0.00	1	17.30	17.40	-1	8,225	-0.01%
2018/01/31	1	17.15	1	17.15	17.40	0	8,104	0.00%
2018/01/29	0.1	17.35	6.7	17.40	17.40	-6.6	7,743	-0.08%
2018/01/26	0	0.00	1	17.40	17.35	-1	7,665	-0.01%
2018/01/25	0	0.00	3	17.40	17.40	-3	7,627	-0.04%
2018/01/19	1	17.35	11	17.45	17.45	-10	7,476	-0.13%
2018/01/18	0	0.00	7	17.54	17.50	-7	7,445	-0.09%
2018/01/17	3	17.40	0	0.00	17.50	3	7,373	0.04%
2018/01/16	20	17.38	0	0.00	17.40	20	7,316	0.27%
2018/01/12	4	17.25	0	0.00	17.30	4	7,354	0.05%
2018/01/11	1	17.15	0	0.00	17.25	1	7,314	0.01%
2018/01/10	7	17.27	1	17.25	17.30	6	7,440	0.08%
2018/01/09	30	17.24	0.1	17.30	17.30	30	7,418	0.40%
2018/01/08	4	17.20	0	0.00	17.30	4	7,430	0.05%
2018/01/05	7	17.04	3	16.95	17.15	4	7,285	0.05%
2018/01/04	10	16.90	2	16.90	16.95	8	7,233	0.11%
2018/01/03	10	16.85	0	0.00	16.90	10	7,272	0.14%
2018/01/02	10	16.80	3	16.83	16.85	7	7,223	0.10%