華南金 (2880)-元大-前金券商分點個股進出

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
23.65
漲跌
▲0.25
漲幅
+1.07%
成交量
64,149張
產業
上市金融類股
1538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

華南金 (2880)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	18.6	23.79	19.1	23.84	23.65	-0.5	12,038	0.00%
2024/04/29	10	23.30	12.1	23.24	23.40	-2.1	11,047	-0.02%
2024/04/25	0.2	22.63	0	0.00	22.50	0.2	10,607	0.00%
2024/04/24	0.8	22.90	0	23.00	22.85	0.8	10,530	0.01%
2024/04/22	0.1	22.65	66	22.55	22.75	-65.9	10,871	-0.61%
2024/04/19	69.8	22.30	0	22.35	22.20	69.8	10,767	0.65%
2024/04/18	82.7	22.38	66	22.50	22.65	16.7	10,495	0.16%
2024/04/17	76.1	22.30	66	22.55	22.45	10.1	10,422	0.10%
2024/04/16	78.4	22.70	102	22.49	22.40	-23.6	10,148	-0.23%	大賣/
2024/04/15	0.4	22.95	0	0.00	22.95	0.4	9,885	0.00%
2024/04/12	2.3	22.91	1	23.20	23.00	1.3	9,824	0.01%
2024/04/11	0	23.15	0	0.00	23.20	0	9,588	0.00%
2024/04/10	0	0.00	5	23.22	23.15	-5	9,512	-0.05%
2024/04/09	0.3	23.10	5.5	23.10	23.20	-5.2	9,512	-0.05%
2024/04/08	0	0.00	68	22.90	23.10	-68	9,446	-0.72%
2024/04/03	66	22.95	0	0.00	22.85	66	9,417	0.70%
2024/04/02	0	0.00	5	23.05	23.20	-5	9,368	-0.05%
2024/04/01	0.1	23.20	0	0.00	23.20	0.1	9,412	0.00%
2024/03/29	0	0.00	9	23.22	23.15	-9	9,418	-0.10%
2024/03/28	3	22.95	0	0.00	22.90	3	9,127	0.03%
2024/03/27	0	0.00	5	23.00	23.00	-5	9,025	-0.06%
2024/03/26	1	23.10	13.5	23.01	23.05	-12.5	9,034	-0.14%
2024/03/25	1	22.85	0.1	22.85	22.90	0.9	8,974	0.01%
2024/03/22	0	22.90	2	23.00	22.95	-2	8,953	-0.02%
2024/03/21	1.5	22.88	70.4	23.00	23.00	-68.9	8,805	-0.78%
2024/03/20	11	22.62	1.3	22.60	22.55	9.7	8,693	0.11%
2024/03/19	0	22.85	0	0.00	22.80	0	8,611	0.00%
2024/03/18	5.4	22.81	3.5	22.99	22.95	1.9	8,441	0.02%
2024/03/15	5.3	22.84	11.2	22.85	23.00	-5.9	8,256	-0.07%
2024/03/14	36.2	22.75	30	22.65	22.80	6.2	7,861	0.08%
2024/03/13	1	22.00	8.5	22.13	22.15	-7.5	7,452	-0.10%
2024/03/12	3.4	21.99	10.6	22.00	22.05	-7.2	7,346	-0.10%
2024/03/11	9	22.05	7	22.08	22.00	2	7,352	0.03%
2024/03/08	0	21.90	3	21.97	22.00	-3	7,333	-0.04%
2024/03/07	2.3	21.85	0	0.00	21.85	2.3	7,168	0.03%
2024/03/06	0.5	21.84	16	21.80	21.80	-15.5	7,130	-0.22%
2024/03/05	4	21.74	1	21.70	21.70	3	7,926	0.04%
2024/03/04	0	21.80	1	21.80	21.75	-1	7,954	-0.01%
2024/02/29	0	0.00	1	22.00	22.00	-1	8,180	-0.01%
2024/02/27	0	0.00	6.1	21.69	21.85	-6.1	8,013	-0.08%
2024/02/26	4	21.63	0	0.00	21.60	4	7,956	0.05%
2024/02/23	0.1	21.70	9.4	21.76	21.75	-9.3	7,966	-0.12%
2024/02/22	2	21.73	4	21.75	21.70	-2	8,148	-0.02%
2024/02/21	24	21.75	0	0.00	21.80	24	8,156	0.29%
2024/02/20	0	21.88	0.8	21.85	21.85	-0.8	8,256	-0.01%
2024/02/19	5	21.85	10	21.90	21.90	-5	8,389	-0.06%
2024/02/16	0	0.00	14	21.70	21.75	-14	8,616	-0.16%
2024/02/15	7	21.64	16	21.77	21.75	-9	8,605	-0.10%
2024/02/05	5	21.70	0	0.00	21.75	5	8,515	0.06%
2024/02/02	0	21.85	6	21.87	21.90	-6	8,448	-0.07%
2024/02/01	0	0.00	2	21.85	21.85	-2	8,461	-0.02%
2024/01/31	5	21.60	0	0.00	21.60	5	8,431	0.06%
2024/01/30	5	21.60	0.4	21.75	21.50	4.6	8,387	0.06%
2024/01/26	0.1	21.55	0.1	21.60	21.65	0	8,481	0.00%
2024/01/24	1	21.35	200	21.35	21.40	-199	8,466	-2.35%	大賣/鉅額交易
2024/01/23	200	21.25	0	0.00	21.35	200	8,485	2.36%	大買/鉅額交易
2024/01/22	100	21.25	0	0.00	21.25	100	8,592	1.16%
2024/01/19	0	0.00	80	21.19	21.20	-80	8,570	-0.93%
2024/01/18	0.2	21.20	0	0.00	21.10	0.2	8,609	0.00%
2024/01/17	160	21.25	75.2	21.20	21.05	84.8	8,642	0.98%	大買/
2024/01/16	7.1	21.54	0	0.00	21.45	7.1	8,394	0.08%
2024/01/15	0	0.00	73	21.90	21.85	-73	8,238	-0.89%
2024/01/12	2	22.05	2	22.10	22.00	0	8,368	0.00%
2024/01/11	22	22.11	25	22.23	22.10	-3	8,423	-0.04%
2024/01/10	0.9	22.10	40	22.00	21.95	-39.1	8,392	-0.47%
2024/01/03	73	22.05	16	21.95	22.00	57	8,763	0.65%
2024/01/02	0	0.00	1	22.25	22.35	-1	8,734	-0.01%
2023/12/28	0	0.00	1	22.30	22.40	-1	9,047	-0.01%
2023/12/27	0	0.00	1	22.20	22.25	-1	9,000	-0.01%
2023/12/25	0	0.00	1.4	21.90	21.95	-1.4	8,979	-0.02%
2023/12/22	0	0.00	4	21.80	21.90	-4	9,044	-0.04%
2023/12/21	1	21.75	0.2	21.90	21.85	0.8	9,195	0.01%
2023/12/20	2	22.00	0	0.00	21.90	2	9,149	0.02%
2023/12/19	0.8	22.15	2	22.15	22.20	-1.2	9,049	-0.01%
2023/12/15	1	22.30	4	22.35	22.25	-3	9,172	-0.03%
2023/12/14	0	0.00	1	22.40	22.40	-1	9,009	-0.01%
2023/12/13	0	0.00	6	22.14	22.20	-6	8,829	-0.07%
2023/12/12	0	0.00	0.2	22.15	22.20	-0.2	8,996	0.00%
2023/12/11	0	0.00	2	22.10	22.20	-2	9,087	-0.02%
2023/12/08	0	0.00	5	22.00	22.10	-5	9,091	-0.05%
2023/12/07	5.1	21.90	5.1	21.90	22.00	-0.1	9,126	0.00%
2023/12/06	0	0.00	3	22.15	22.15	-3	9,160	-0.03%
2023/12/04	7.1	21.90	6	21.91	21.90	1.1	9,084	0.01%
2023/12/01	5.1	21.91	5	21.95	21.95	0.1	9,145	0.00%
2023/11/30	0	22.10	2	22.25	22.25	-2	9,118	-0.02%
2023/11/29	0.1	22.00	5.3	22.10	22.05	-5.3	8,298	-0.06%
2023/11/28	4.1	21.95	29	22.00	22.10	-24.9	8,178	-0.30%
2023/11/27	0.1	21.85	22.2	22.00	21.85	-22.2	8,488	-0.26%
2023/11/24	1	21.75	8	21.75	21.90	-7	8,357	-0.08%
2023/11/23	2.1	21.75	9	21.72	21.80	-7	8,388	-0.08%
2023/11/22	0.1	21.80	0	0.00	21.80	0.1	8,363	0.00%
2023/11/21	1	21.75	3	21.70	21.85	-2	8,432	-0.02%
2023/11/20	0.1	21.55	2	21.45	21.60	-2	8,468	-0.02%
2023/11/17	0.1	21.56	4	21.70	21.60	-3.9	8,529	-0.05%
2023/11/16	0	21.40	4	21.40	21.50	-4	8,413	-0.05%
2023/11/15	1	21.30	10.2	21.25	21.45	-9.2	8,316	-0.11%
2023/11/14	0.1	20.95	0	0.00	21.00	0.1	8,166	0.00%
2023/11/13	1.1	20.90	0	0.00	20.95	1.1	8,343	0.01%
2023/11/10	0	0.00	0.3	20.90	20.90	-0.3	8,559	0.00%
2023/11/09	80.1	20.70	78	20.85	20.75	2.1	8,701	0.02%
2023/11/08	0.1	20.85	2	20.85	20.85	-2	8,821	-0.02%
2023/11/07	2.1	20.88	0.2	20.90	20.90	1.9	8,850	0.02%
2023/11/06	0	0.00	1.9	20.95	20.95	-1.9	8,959	-0.02%
2023/11/03	0	0.00	6	20.87	20.85	-6	8,904	-0.07%
2023/11/02	0	0.00	4	20.64	20.60	-4	8,963	-0.04%
2023/11/01	3	20.35	0	0.00	20.40	3	8,986	0.03%
2023/10/31	1.3	20.31	0	0.00	20.30	1.3	9,086	0.01%
2023/10/30	0.9	20.40	0	0.00	20.30	0.9	9,213	0.01%
2023/10/27	3	20.43	2	20.40	20.45	1	9,210	0.01%
2023/10/26	0	0.00	82	20.30	20.25	-82	9,321	-0.88%
2023/10/25	6	20.40	2	20.50	20.40	4	9,265	0.04%
2023/10/24	0.1	20.50	0	0.00	20.40	0.1	9,230	0.00%
2023/10/23	83	20.45	0	0.00	20.50	83	9,231	0.90%
2023/10/20	82	20.45	80	20.65	20.50	2	9,209	0.02%
2023/10/19	1	20.70	0	0.00	20.75	1	9,104	0.01%
2023/10/18	0.1	20.80	2	20.90	20.80	-1.9	9,079	-0.02%
2023/10/17	4.2	20.85	1.2	20.96	20.95	3	9,086	0.03%
2023/10/16	0.4	21.00	0	0.00	21.00	0.4	9,076	0.00%
2023/10/13	1	20.95	0	0.00	20.95	1	9,080	0.01%
2023/10/12	4.1	21.15	10	21.10	21.20	-5.9	9,112	-0.07%
2023/10/11	3.1	20.87	5	20.88	21.00	-1.9	9,086	-0.02%
2023/10/06	4	20.55	0	0.00	20.55	4	8,898	0.05%
2023/10/05	73.1	20.25	71	20.40	20.30	2.1	8,934	0.02%
2023/10/04	16.3	20.31	81	20.40	20.20	-64.7	8,920	-0.73%
2023/10/03	4.1	20.50	1	20.50	20.45	3.1	8,707	0.04%
2023/10/02	52.3	20.55	0	0.00	20.55	52.3	8,817	0.59%
2023/09/28	2.1	20.60	0	0.00	20.50	2.1	9,148	0.02%
2023/09/27	0.1	20.56	0	0.00	20.50	0.1	9,172	0.00%
2023/09/26	87	20.60	0	0.00	20.55	87	9,154	0.95%
2023/09/25	3.1	20.75	0	0.00	20.75	3.1	9,020	0.03%
2023/09/22	0	0.00	0.8	20.70	20.70	-0.8	9,164	-0.01%
2023/09/21	4	20.61	83	20.65	20.60	-79	9,204	-0.86%
2023/09/20	5	20.84	0	0.00	20.90	5	9,068	0.06%
2023/09/19	0.1	21.00	0	0.00	20.85	0.1	9,071	0.00%
2023/09/18	82	20.89	0	0.00	20.95	82	9,082	0.90%
2023/09/15	0.3	21.10	3.2	21.17	21.00	-2.8	9,141	-0.03%
2023/09/14	2.1	21.10	10	21.15	21.20	-7.9	9,011	-0.09%
2023/09/13	0	20.90	0	20.90	20.90	0	8,930	0.00%
2023/09/12	2	20.80	31	20.75	20.90	-29	9,069	-0.32%
2023/09/11	5.1	20.67	1	20.70	20.75	4.1	9,029	0.05%
2023/09/08	1	20.60	0	0.00	20.55	1	8,994	0.01%
2023/09/07	13.1	20.51	0	0.00	20.50	13.1	9,070	0.14%
2023/09/06	2	20.55	1.1	20.55	20.50	1	9,038	0.01%
2023/09/05	4.2	20.75	0	0.00	20.65	4.2	9,004	0.05%
2023/09/04	12	20.69	0	0.00	20.70	12	9,002	0.13%
2023/09/01	2	20.65	2	20.68	20.60	0	9,050	0.00%
2023/08/31	34.5	20.59	0	0.00	20.50	34.5	9,070	0.38%
2023/08/30	3	20.85	1	20.90	20.85	2	8,620	0.02%
2023/08/29	16.5	20.71	0	0.00	20.70	16.5	8,741	0.19%
2023/08/28	2	20.75	83	20.80	20.80	-81	8,757	-0.92%
2023/08/25	90	20.65	0	0.00	20.60	90	9,983	0.90%
2023/08/24	5.2	20.73	1	20.65	20.70	4.2	10,088	0.04%
2023/08/23	14	20.84	83	20.85	20.80	-69	10,050	-0.69%
2023/08/22	85.1	20.90	0	0.00	20.90	85.1	10,047	0.85%
2023/08/21	7	20.89	3	20.90	20.90	4	10,108	0.04%
2023/08/18	22	20.85	0	0.00	20.80	22	10,119	0.22%
2023/08/17	16.3	20.88	0	0.00	20.85	16.3	10,146	0.16%
2023/08/16	8.3	21.63	1	21.70	21.60	7.3	10,018	0.07%
2023/08/15	4	21.95	1.2	22.10	21.90	2.8	9,945	0.03%
2023/08/14	2	22.18	0	0.00	22.15	2	9,949	0.02%
2023/08/10	5	22.30	4	22.36	22.30	1	10,069	0.01%
2023/08/09	1	22.25	0	0.00	22.30	1	10,027	0.01%
2023/08/08	1	22.10	0.5	22.25	22.10	0.6	10,034	0.01%
2023/08/07	0.3	22.30	0	0.00	22.25	0.3	9,991	0.00%
2023/08/02	5.2	22.30	0.4	22.30	22.15	4.8	10,028	0.05%
2023/08/01	0	0.00	30	22.54	22.55	-30	9,979	-0.30%
2023/07/31	0	0.00	3.2	22.38	22.25	-3.2	9,921	-0.03%
2023/07/28	10	22.25	5	22.29	22.20	5	9,898	0.05%
2023/07/27	1	22.25	1	22.30	22.30	0	9,934	0.00%
2023/07/26	0	0.00	0.1	22.20	22.20	-0.1	10,146	0.00%
2023/07/25	2.5	22.08	79.5	22.05	22.10	-76.9	11,061	-0.70%
2023/07/24	89	21.91	0	0.00	21.90	89	11,060	0.80%
2023/07/21	0	0.00	2	22.15	22.10	-2	11,092	-0.02%
2023/07/20	1	22.20	0	0.00	22.25	1	11,086	0.01%
2023/07/19	0	22.15	0	0.00	22.10	0	11,039	0.00%
2023/07/17	2	22.20	10	22.05	22.20	-8	11,000	-0.07%
2023/07/14	1	22.00	1	22.00	22.05	0	10,992	0.00%
2023/07/13	0	0.00	1	21.85	21.85	-1	10,937	-0.01%
2023/07/12	2	21.75	0	0.00	21.85	2	10,975	0.02%
2023/07/11	2.1	21.85	1	21.75	21.80	1.1	10,956	0.01%
2023/07/10	1	21.35	0	0.00	21.40	1	10,960	0.01%
2023/07/07	4	21.44	14.6	21.37	21.40	-10.6	10,921	-0.10%
2023/07/06	10.3	21.75	0	0.00	21.60	10.3	10,801	0.10%
2023/07/05	1	22.00	0	0.00	22.00	1	10,449	0.01%
2023/07/04	0	0.00	1	22.15	22.05	-1	10,363	-0.01%
2023/07/03	3	22.15	0	0.00	22.10	3	10,402	0.03%
2023/06/30	0	0.00	79	22.10	22.20	-79	10,462	-0.76%
2023/06/29	2	22.15	2	22.20	22.15	0	10,317	0.00%
2023/06/28	79	22.15	5	22.15	22.15	74	10,277	0.72%
2023/06/27	0	0.00	3	22.20	22.20	-3	10,251	-0.03%
2023/06/26	10	22.25	61.9	22.21	22.25	-51.9	10,263	-0.51%
2023/06/21	0	0.00	7	22.27	22.35	-7	10,281	-0.07%
2023/06/20	1	22.25	11	22.24	22.25	-10	10,383	-0.10%
2023/06/19	0	0.00	12.9	22.22	22.35	-12.9	10,418	-0.12%
2023/06/16	1	22.20	14.9	22.30	22.20	-13.9	10,438	-0.13%
2023/06/15	2	22.30	1	22.30	22.40	1	10,337	0.01%
2023/06/14	0.5	22.45	0	0.00	22.45	0.5	10,473	0.00%
2023/06/13	0	0.00	85	22.45	22.45	-85	10,744	-0.79%
2023/06/12	0.1	22.30	0	0.00	22.30	0.1	10,905	0.00%
2023/06/08	1	22.30	3.6	22.32	22.35	-2.6	11,180	-0.02%
2023/06/07	79	22.30	0	0.00	22.40	79	11,297	0.70%
2023/06/06	1	22.40	4	22.35	22.35	-3	11,312	-0.03%
2023/06/05	0	0.00	0	22.40	22.40	0	11,368	0.00%
2023/06/02	0	0.00	82	22.30	22.30	-82	11,361	-0.72%
2023/06/01	2	22.30	10	22.30	22.20	-8	11,280	-0.07%
2023/05/31	0	0.00	9	22.34	22.25	-9	11,234	-0.08%
2023/05/29	1	22.20	4.8	22.23	22.20	-3.8	10,002	-0.04%
2023/05/26	81.1	22.30	86.9	22.16	22.25	-5.8	9,945	-0.06%
2023/05/25	81	22.35	2	22.35	22.30	79	9,922	0.80%
2023/05/24	4	22.55	0	0.00	22.55	4	9,900	0.04%
2023/05/23	0	22.65	3	22.60	22.65	-3	9,887	-0.03%
2023/05/22	0	0.00	14.8	22.65	22.65	-14.8	9,796	-0.15%
2023/05/19	0	0.00	2	22.55	22.75	-2	9,738	-0.02%
2023/05/18	4	22.53	0	0.00	22.55	4	9,576	0.04%
2023/05/17	4	22.35	2	22.25	22.35	2	9,499	0.02%
2023/05/16	5	22.08	5	22.01	22.10	0	9,301	0.00%
2023/05/15	1	21.85	0	0.00	21.95	1	9,289	0.01%
2023/05/11	1	22.05	0	0.00	22.10	1	9,303	0.01%
2023/05/10	2	22.05	0	0.00	22.20	2	9,272	0.02%
2023/05/09	5	22.00	0	0.00	22.05	5	9,211	0.05%
2023/05/08	0	0.00	2	22.00	22.00	-2	9,272	-0.02%
2023/05/05	2	22.00	0.4	22.00	22.00	1.6	9,200	0.02%
2023/05/04	2.1	21.83	10.1	21.87	21.95	-8	9,216	-0.09%
2023/05/03	1.1	21.85	0	0.00	21.85	1.1	9,195	0.01%
2023/05/02	3.2	21.82	64	21.76	21.90	-60.9	9,429	-0.65%
2023/04/28	18.5	21.91	178	21.81	21.90	-159.5	9,633	-1.66%	大賣/鉅額交易
2023/04/27	2	22.83	6	22.84	22.80	-4	8,832	-0.05%
2023/04/26	1	22.90	5	22.88	22.95	-4	8,896	-0.05%
2023/04/25	0	0.00	13	22.80	22.80	-13	8,962	-0.15%
2023/04/24	3	22.78	0	22.80	22.85	3	9,083	0.03%
2023/04/20	2	22.70	1	22.75	22.75	1	9,398	0.01%
2023/04/19	3	22.80	2	22.80	22.80	1	9,707	0.01%
2023/04/18	29.3	22.67	0	0.00	22.70	29.3	9,668	0.30%
2023/04/17	1	22.80	1	22.70	22.70	0	9,663	0.00%
2023/04/13	0	22.65	0	0.00	22.70	0	9,682	0.00%
2023/04/12	2	22.60	0	0.00	22.55	2	9,657	0.02%
2023/04/11	0	22.65	0	0.00	22.65	0	9,705	0.00%
2023/04/10	0	0.00	1.8	22.49	22.50	-1.8	9,680	-0.02%
2023/04/07	0.1	22.50	0	0.00	22.45	0.1	9,662	0.00%
2023/04/06	0	0.00	1	22.50	22.50	-1	9,663	-0.01%
2023/03/31	0	0.00	10	22.40	22.35	-10	9,602	-0.10%
2023/03/30	0.1	22.20	0	22.25	22.20	0.1	9,499	0.00%
2023/03/29	0	0.00	10	22.30	22.30	-10	9,525	-0.10%
2023/03/28	2.1	22.10	10	22.15	22.15	-7.9	9,641	-0.08%
2023/03/27	1	22.05	0	0.00	22.10	1	9,761	0.01%
2023/03/24	2.2	22.01	8.2	22.15	22.10	-6	9,921	-0.06%
2023/03/23	0	0.00	2	21.95	22.05	-2	9,859	-0.02%
2023/03/22	5	21.94	17	22.01	22.05	-12	9,783	-0.12%
2023/03/21	4	21.76	0	0.00	21.75	4	9,835	0.04%
2023/03/20	2.2	21.50	0	0.00	21.45	2.2	9,787	0.02%
2023/03/17	3	21.63	0	0.00	21.65	3	9,778	0.03%
2023/03/16	19	21.52	1	21.55	21.55	18	9,654	0.19%
2023/03/15	52.1	22.04	0	0.00	21.95	52.1	9,537	0.55%
2023/03/14	29.8	22.20	2	22.20	22.15	27.8	9,431	0.29%
2023/03/13	1	22.50	3	22.55	22.50	-2	9,221	-0.02%
2023/03/10	3.1	22.62	0	0.00	22.60	3.1	9,132	0.03%
2023/03/09	4	22.79	0.9	22.80	22.80	3.1	9,110	0.03%
2023/03/07	0	23.05	100	22.98	23.05	-100	9,353	-1.07%
2023/03/06	0.5	22.95	50	22.95	22.90	-49.5	9,487	-0.52%
2023/03/02	1.1	22.75	0	0.00	22.75	1.1	9,626	0.01%
2023/03/01	16	22.86	47	22.77	22.85	-30.9	9,629	-0.32%
2023/02/24	2	22.95	0	0.00	22.85	2	9,437	0.02%
2023/02/23	1	22.90	0	0.00	22.95	1	9,392	0.01%
2023/02/21	4	22.81	0	0.00	22.85	4	9,365	0.04%
2023/02/20	1.9	23.00	0	23.00	23.00	1.9	9,470	0.02%
2023/02/17	0	0.00	0	22.95	22.90	0	9,558	0.00%
2023/02/16	0	0.00	0.1	22.85	22.80	-0.1	9,756	0.00%
2023/02/15	1	22.90	0	0.00	22.75	1	9,975	0.01%
2023/02/14	0.9	22.90	2	22.95	23.00	-1.1	9,927	-0.01%
2023/02/13	1	22.80	0	0.00	22.75	1	9,939	0.01%
2023/02/10	1.5	22.63	0	0.00	22.70	1.5	9,897	0.02%
2023/02/09	1.2	22.60	0	0.00	22.55	1.2	9,857	0.01%
2023/02/08	2.5	22.64	0	0.00	22.60	2.5	9,868	0.03%
2023/02/07	0.1	22.70	1	22.60	22.60	-0.9	9,878	-0.01%
2023/02/06	3.1	22.64	0	0.00	22.60	3.1	9,844	0.03%
2023/02/03	1.1	22.81	0	0.00	22.75	1.1	9,790	0.01%
2023/02/02	0.1	22.90	0	0.00	22.80	0.1	9,861	0.00%
2023/02/01	0	0.00	1	22.80	22.90	-1	9,863	-0.01%
2023/01/31	8.5	22.83	0	0.00	22.75	8.5	9,935	0.09%
2023/01/30	0.1	22.95	0.3	23.10	23.40	-0.2	9,757	0.00%
2023/01/17	101.1	23.12	2	23.05	22.95	99.1	9,472	1.05%	大買/
2023/01/16	0.1	23.04	3	23.00	23.20	-2.9	9,417	-0.03%
2023/01/13	14	22.81	12	22.93	22.80	2	9,417	0.02%
2023/01/12	0	0.00	4	22.94	22.85	-4	9,548	-0.04%
2023/01/11	2.1	23.25	7	23.22	23.20	-5	9,506	-0.05%
2023/01/10	10	23.35	0	0.00	23.50	10	9,402	0.11%
2023/01/09	2	23.35	1	23.40	23.40	1	9,458	0.01%
2023/01/06	0	0.00	2	22.75	22.80	-2	9,312	-0.02%
2023/01/05	2	22.65	1	22.70	22.65	1	9,545	0.01%
2023/01/04	0	0.00	0.3	22.65	22.65	-0.3	9,605	0.00%
2023/01/03	0	0.00	19.4	22.67	22.70	-19.4	9,796	-0.20%
2022/12/30	0	0.00	0.9	22.45	22.45	-0.9	9,725	-0.01%
2022/12/29	6.1	22.23	0	0.00	22.30	6.1	9,801	0.06%
2022/12/23	50.5	22.55	0	0.00	22.50	50.5	10,149	0.50%
2022/12/20	0	0.00	1.1	22.77	22.80	-1.1	10,693	-0.01%
2022/12/16	2.1	22.55	1.2	22.55	22.65	0.9	10,580	0.01%
2022/12/15	1.1	22.70	1.1	22.70	22.70	0	10,575	0.00%
2022/12/13	4.5	22.34	0	0.00	22.35	4.5	10,604	0.04%
2022/12/12	0	0.00	0.1	22.66	22.70	-0.1	10,535	0.00%
2022/12/09	1	22.60	3	22.65	22.65	-2	10,887	-0.02%
2022/12/07	0	0.00	6	22.56	22.60	-6	10,969	-0.05%
2022/12/06	1	22.20	0	0.00	22.05	1	10,870	0.01%
2022/12/05	0.6	22.42	0	0.00	22.25	0.6	10,831	0.01%
2022/12/02	1	22.50	0	0.00	22.40	1	10,830	0.01%
2022/12/01	1	22.90	0.1	22.60	22.80	0.9	10,914	0.01%
2022/11/30	0	0.00	4	22.50	22.70	-4	10,886	-0.04%
2022/11/29	1.1	22.10	0	0.00	22.35	1.1	10,564	0.01%
2022/11/28	2	22.00	0	0.00	22.05	2	10,557	0.02%
2022/11/24	0	22.10	0.1	22.16	22.35	-0.1	10,496	0.00%
2022/11/23	0	0.00	0	22.15	22.00	0	10,513	0.00%
2022/11/22	0	0.00	0.1	21.90	21.95	-0.1	10,544	0.00%
2022/11/21	0	0.00	1	21.75	21.80	-1	10,534	-0.01%
2022/11/18	3	21.73	0	0.00	21.70	3	10,464	0.03%
2022/11/17	2	21.90	0	0.00	21.95	2	10,427	0.02%
2022/11/16	1	22.10	0	0.00	22.05	1	10,485	0.01%
2022/11/15	0.1	22.20	2.9	22.39	22.35	-2.8	10,420	-0.03%
2022/11/14	0	22.30	0	0.00	22.25	0	10,356	0.00%
2022/11/11	0	0.00	8	22.18	22.25	-8	10,158	-0.08%
2022/11/10	2	21.75	1	21.60	21.60	1	10,015	0.01%
2022/11/09	0.1	21.80	1	21.65	21.85	-0.9	10,054	-0.01%
2022/11/07	1	21.30	0	0.00	21.40	1	10,256	0.01%
2022/11/04	0	0.00	1	20.90	21.30	-1	10,652	-0.01%
2022/11/03	2.1	20.93	3	21.00	20.85	-0.9	11,339	-0.01%
2022/11/02	6	21.15	0	0.00	21.10	6	11,642	0.05%
2022/11/01	0	0.00	4	21.31	21.40	-4	11,798	-0.03%
2022/10/31	0	0.00	0.2	21.20	21.05	-0.2	11,907	0.00%
2022/10/28	0	0.00	52	21.15	21.05	-52	11,889	-0.44%
2022/10/27	1.4	21.23	0.2	21.34	21.15	1.2	11,929	0.01%
2022/10/25	0.5	20.98	4	21.00	21.10	-3.5	11,906	-0.03%
2022/10/21	0	0.00	2	20.60	20.80	-2	11,941	-0.02%
2022/10/20	4	20.08	22	20.24	20.40	-18	11,971	-0.15%
2022/10/19	5.3	20.42	0	0.00	20.30	5.3	11,752	0.04%
2022/10/18	6.1	20.40	10	20.48	20.55	-4	11,730	-0.03%
2022/10/17	4	20.33	10.4	20.40	20.45	-6.4	11,714	-0.05%
2022/10/14	8	20.84	2	20.80	20.80	6	11,648	0.05%
2022/10/13	10.2	21.09	0	0.00	20.80	10.2	11,588	0.09%
2022/10/12	1.1	21.51	5	21.58	21.60	-3.9	11,377	-0.03%
2022/10/11	6	21.63	2	21.50	21.50	4	11,351	0.04%
2022/10/07	5.7	22.07	2	22.15	22.00	3.7	11,329	0.03%
2022/10/06	1	22.15	0.1	22.30	22.30	0.9	11,316	0.01%
2022/10/05	0.5	22.25	5	22.15	22.10	-4.5	11,381	-0.04%
2022/10/04	1	22.05	0	0.00	22.25	1	11,423	0.01%
2022/10/03	0.1	22.20	20	22.04	22.05	-19.9	11,352	-0.18%
2022/09/30	18.2	22.31	0	0.00	22.25	18.2	11,278	0.16%
2022/09/29	10	22.40	14	22.39	22.50	-4	11,213	-0.04%
2022/09/28	3	22.35	108	22.39	22.45	-105	11,165	-0.94%	大賣/鉅額交易
2022/09/27	1	22.40	2	22.45	22.50	-1	10,951	-0.01%
2022/09/26	1.7	22.59	0	0.00	22.55	1.7	10,916	0.02%
2022/09/22	5	22.74	2	22.75	22.80	3	10,989	0.03%
2022/09/21	0.1	23.15	1	23.15	23.05	-0.9	10,889	-0.01%
2022/09/19	0.8	23.20	2	23.28	23.10	-1.2	10,861	-0.01%
2022/09/16	4.6	23.14	3	23.32	23.40	1.6	10,897	0.02%
2022/09/15	1.2	23.08	8.5	23.03	23.10	-7.3	10,618	-0.07%
2022/09/14	4.1	22.95	6	22.87	22.90	-1.9	10,586	-0.02%
2022/09/13	0.4	23.30	13.1	23.25	23.20	-12.7	10,705	-0.12%
2022/09/12	29.7	23.07	16.3	23.25	23.25	13.4	10,856	0.12%
2022/09/08	3	22.97	2.3	22.93	23.00	0.7	10,992	0.01%
2022/09/07	3.6	22.87	2	22.95	22.80	1.6	11,111	0.01%
2022/09/06	0	0.00	7	23.11	23.20	-7	11,126	-0.06%
2022/09/05	12	22.75	14	22.86	22.95	-2	11,106	-0.02%
2022/09/02	24.2	22.80	15	22.85	22.75	9.2	11,255	0.08%
2022/09/01	2.6	22.90	31	22.90	22.85	-28.4	11,220	-0.25%
2022/08/30	1	22.90	8	22.90	23.00	-7	11,025	-0.06%
2022/08/29	0.1	23.05	0	0.00	22.95	0.1	10,973	0.00%
2022/08/26	0	0.00	2	23.15	23.20	-2	10,937	-0.02%
2022/08/25	0	0.00	7	23.10	23.15	-7	10,978	-0.06%
2022/08/24	0.3	22.98	81	22.85	22.85	-80.8	11,046	-0.73%
2022/08/23	13.3	22.94	0	0.00	22.90	13.3	11,387	0.12%
2022/08/22	95.2	23.11	1	23.10	23.20	94.2	11,472	0.82%
2022/08/19	13	23.31	83	23.30	23.35	-70	11,564	-0.61%
2022/08/18	3.2	23.40	11	23.45	23.45	-7.9	11,625	-0.07%
2022/08/17	85	23.45	0	0.00	23.60	85	11,800	0.72%
2022/08/16	1.1	23.51	1	23.60	23.55	0.1	11,829	0.00%
2022/08/15	2.3	23.62	2	23.55	23.60	0.3	11,918	0.00%
2022/08/12	3	23.55	2	23.48	23.60	1	12,000	0.01%
2022/08/11	6.1	23.22	0.2	23.45	23.40	5.9	12,096	0.05%
2022/08/10	12	24.20	67	24.18	24.35	-55	11,935	-0.46%
2022/08/09	2	23.65	0	0.00	23.90	2	11,262	0.02%
2022/08/08	10.9	23.28	0.5	23.45	23.50	10.4	11,028	0.09%
2022/08/05	1	23.20	3	23.25	23.30	-2	11,019	-0.02%
2022/08/04	0	0.00	3	23.05	22.95	-3	11,111	-0.03%
2022/08/03	110	22.95	6	22.96	23.00	104	11,125	0.93%	大買/鉅額交易
2022/08/02	4.1	23.00	15	23.00	23.10	-10.9	11,197	-0.10%
2022/08/01	1	23.25	0.2	23.35	23.25	0.8	11,344	0.01%
2022/07/29	7	22.99	3.1	23.12	23.10	3.9	11,403	0.03%
2022/07/28	1	22.95	5	23.00	23.05	-4	11,334	-0.04%
2022/07/27	1.1	22.74	7	22.58	22.80	-6	11,227	-0.05%
2022/07/26	2	22.30	5	22.35	22.35	-3	11,148	-0.03%
2022/07/25	2	22.25	5	22.35	22.35	-3	11,188	-0.03%
2022/07/21	0.1	21.80	0.2	22.10	22.10	-0.1	11,500	0.00%
2022/07/18	2	21.60	0	0.00	21.75	2	11,891	0.02%
2022/07/15	1.1	21.60	0	0.00	21.45	1.1	12,051	0.01%
2022/07/14	5	22.00	1	21.95	21.95	4	11,957	0.03%
2022/07/13	1	21.85	0	0.00	22.00	1	12,006	0.01%
2022/07/12	4	21.43	0	0.00	21.40	4	12,138	0.03%
2022/07/11	5	21.95	0	0.00	21.85	5	12,138	0.04%
2022/07/07	1	21.95	0	0.00	22.10	1	12,433	0.01%
2022/07/06	1	22.25	0	0.00	22.10	1	12,479	0.01%
2022/07/05	10	22.45	1.2	22.59	22.65	8.8	12,597	0.07%
2022/07/04	50	22.45	15.8	22.37	22.40	34.2	12,655	0.27%
2022/07/01	1.1	22.51	5.1	22.65	22.40	-4	12,965	-0.03%
2022/06/28	0	0.00	0	23.10	23.20	0	13,306	0.00%
2022/06/27	0	0.00	3	23.25	23.15	-3	13,520	-0.02%
2022/06/24	0	0.00	2	23.10	23.15	-2	13,498	-0.01%
2022/06/23	5	22.85	0	0.00	22.95	5	13,480	0.04%
2022/06/22	6.6	22.81	0	0.00	22.85	6.6	13,471	0.05%
2022/06/21	0	0.00	4	22.91	23.05	-4	13,560	-0.03%
2022/06/20	8.1	22.50	8	22.35	22.25	0.1	13,523	0.00%
2022/06/17	3.6	22.57	0	0.00	22.65	3.6	13,356	0.03%
2022/06/16	5	23.01	0	0.00	22.90	5	13,196	0.04%
2022/06/15	0.1	23.10	0	0.00	23.05	0.1	13,302	0.00%
2022/06/13	3	22.78	0	0.00	22.75	3	13,591	0.02%
2022/06/10	0.1	23.30	0	0.00	23.20	0.1	13,495	0.00%
2022/06/09	0	23.35	0	0.00	23.45	0	13,551	0.00%
2022/06/07	0.3	23.40	0	0.00	23.25	0.3	13,725	0.00%
2022/06/06	0	23.45	10	23.50	23.50	-10	13,886	-0.07%
2022/06/02	0	23.45	1	23.50	23.45	-1	14,224	-0.01%
2022/06/01	3.5	23.47	0	0.00	23.45	3.5	14,595	0.02%
2022/05/31	1	23.70	1.5	23.78	23.80	-0.5	14,638	0.00%
2022/05/30	3.1	23.87	0	0.00	23.95	3.1	14,318	0.02%
2022/05/27	0	23.55	6	23.55	23.60	-6	14,332	-0.04%
2022/05/26	0	0.00	0.3	23.20	23.15	-0.3	14,417	0.00%
2022/05/25	0	22.95	0	0.00	23.20	0	14,590	0.00%
2022/05/24	1.2	22.87	8	22.99	22.90	-6.8	14,713	-0.05%
2022/05/23	1	22.50	2	22.83	22.85	-1	14,608	-0.01%
2022/05/20	6	22.65	23.1	22.60	22.70	-17.1	14,686	-0.12%
2022/05/19	4	22.31	0	0.00	22.40	4	14,552	0.03%
2022/05/18	10	22.55	8	22.35	22.90	2	14,313	0.01%
2022/05/17	0.1	22.00	0	0.00	22.00	0.1	14,125	0.00%
2022/05/16	0.1	21.80	3	21.80	21.90	-2.9	14,122	-0.02%
2022/05/13	1	21.95	5	21.85	21.90	-4	14,073	-0.03%
2022/05/12	15.3	21.94	8	21.85	21.80	7.3	14,082	0.05%
2022/05/10	0	0.00	2.4	22.48	22.35	-2.4	13,929	-0.02%
2022/05/09	14	22.24	0.7	22.35	22.20	13.3	14,031	0.10%
2022/05/06	0	0.00	1	22.80	22.85	-1	14,106	-0.01%
2022/05/05	5	23.20	0	0.00	23.15	5	14,232	0.04%
2022/05/04	0	0.00	0.1	23.65	23.40	-0.1	14,222	0.00%
2022/05/03	0	0.00	100	23.50	23.45	-100	14,444	-0.69%
2022/04/29	10	23.65	2	23.65	23.75	8	14,605	0.05%
2022/04/28	10	23.55	0	0.00	23.50	10	14,821	0.07%
2022/04/27	18	23.46	9.1	23.63	23.45	8.9	14,698	0.06%
2022/04/26	7	23.68	8.1	23.71	23.85	-1.1	14,591	-0.01%
2022/04/25	12.5	23.11	7.5	23.15	23.15	5.1	14,463	0.04%
2022/04/22	11	23.15	10	23.30	23.65	1	14,406	0.01%
2022/04/21	3	23.30	0	0.00	23.40	3	14,478	0.02%
2022/04/20	5.7	23.51	0	0.00	23.90	5.7	14,506	0.04%
2022/04/19	1	23.70	0	0.00	23.60	1	14,591	0.01%
2022/04/18	13.5	23.66	19.3	23.45	23.55	-5.8	14,840	-0.04%
2022/04/15	2.2	24.26	1	24.30	24.25	1.2	14,736	0.01%
2022/04/14	30	24.48	0	0.00	24.40	30	14,804	0.20%
2022/04/13	1	24.95	10	25.05	25.10	-9	14,646	-0.06%
2022/04/12	15	24.87	3	24.83	24.90	12	14,592	0.08%
2022/04/11	15	25.02	12	25.36	25.05	3	14,518	0.02%
2022/04/08	2	25.00	0.3	24.85	25.10	1.7	14,398	0.01%
2022/04/07	25.4	24.92	10.3	24.84	24.60	15.1	14,322	0.11%
2022/04/06	0.1	24.70	12.6	25.01	25.20	-12.6	13,996	-0.09%
2022/04/01	58	24.26	0	0.00	24.40	58	13,831	0.42%
2022/03/31	5	24.10	7.4	24.38	24.35	-2.4	13,738	-0.02%
2022/03/30	0	0.00	3	23.72	23.90	-3	13,523	-0.02%
2022/03/29	18.1	23.50	17	23.50	23.45	1.1	13,300	0.01%
2022/03/28	0.1	23.55	0.5	23.50	23.60	-0.4	13,273	0.00%
2022/03/25	4	23.53	0	0.00	23.65	4	13,233	0.03%
2022/03/24	2	23.65	0	0.00	23.80	2	13,237	0.02%
2022/03/23	2.1	23.45	6.1	23.62	23.80	-4	13,200	-0.03%
2022/03/22	0.3	23.30	0	0.00	23.35	0.3	13,010	0.00%
2022/03/21	0	0.00	1	23.25	23.25	-1	13,015	-0.01%
2022/03/18	3	23.27	2	23.33	23.30	1	12,995	0.01%
2022/03/17	2.9	23.10	6	23.10	23.15	-3.2	12,807	-0.02%
2022/03/16	3	22.80	6	22.67	22.90	-3	12,580	-0.02%
2022/03/15	8.3	22.46	2	22.40	22.50	6.3	12,488	0.05%
2022/03/14	1	22.45	1	22.45	22.50	0	12,499	0.00%
2022/03/10	11.6	22.06	3	22.40	22.45	8.6	12,579	0.07%
2022/03/09	10	21.95	2	22.00	21.90	8	12,490	0.06%
2022/03/08	5.2	21.89	16.7	21.81	21.95	-11.5	12,340	-0.09%
2022/03/07	16	22.15	3	22.10	22.10	13	12,050	0.11%
2022/03/03	3	22.70	1	22.85	22.75	2	12,055	0.02%
2022/03/02	10	22.65	7	22.49	22.85	3	12,185	0.02%
2022/03/01	0	0.00	6	22.50	22.55	-6	12,038	-0.05%
2022/02/25	13	22.07	9.4	22.12	22.10	3.6	11,805	0.03%
2022/02/24	12	22.28	3	22.27	22.25	9	11,547	0.08%
2022/02/23	0	0.00	1	22.70	22.65	-1	11,253	-0.01%
2022/02/22	4.8	22.56	3	22.60	22.65	1.8	11,348	0.02%
2022/02/18	0	22.95	0	0.00	22.85	0	11,336	0.00%
2022/02/17	51	22.90	1.1	23.05	23.00	49.9	11,369	0.44%
2022/02/16	1	22.95	0	0.00	22.90	1	11,393	0.01%
2022/02/15	2	22.90	0	0.00	22.80	2	11,413	0.02%
2022/02/14	57	22.76	4	22.85	22.85	53	11,401	0.46%
2022/02/11	1.8	23.18	11	23.05	23.20	-9.2	11,318	-0.08%
2022/02/10	3	23.00	3	23.08	23.20	0	11,283	0.00%
2022/02/09	2	22.95	8	23.03	23.10	-6	11,214	-0.05%
2022/02/08	7	22.89	5.4	22.86	22.85	1.6	10,936	0.01%
2022/02/07	1.1	21.98	0	0.00	22.25	1.1	10,705	0.01%
2022/01/26	10	21.65	0.3	21.80	21.85	9.8	10,425	0.09%
2022/01/25	8	21.54	1	21.55	21.70	7	10,423	0.07%
2022/01/24	0.9	21.80	5	21.65	21.85	-4.1	10,230	-0.04%
2022/01/21	5.1	21.94	5	21.90	21.95	0.1	10,129	0.00%
2022/01/20	0.1	22.30	106	22.20	22.30	-105.9	9,839	-1.08%	大賣/鉅額交易
2022/01/18	0.1	22.47	0.7	22.50	22.55	-0.5	9,734	-0.01%
2022/01/17	0	0.00	5	22.37	22.45	-5	9,626	-0.05%
2022/01/14	0.8	22.40	34	22.47	22.50	-33.3	9,461	-0.35%
2022/01/13	12.3	22.42	33.4	22.42	22.60	-21.1	9,286	-0.23%
2022/01/12	8	22.16	4	22.28	22.35	4	9,075	0.04%
2022/01/11	22.2	21.97	37	22.18	22.20	-14.8	8,965	-0.17%
2022/01/10	2	21.70	1	21.75	22.00	1	8,682	0.01%
2022/01/07	4	21.60	6	21.60	21.60	-2	8,566	-0.02%
2022/01/06	0	0.00	1.1	21.25	21.30	-1.1	8,414	-0.01%
2022/01/05	0	0.00	5	21.14	21.20	-5	8,343	-0.06%
2022/01/04	0.2	21.10	0	0.00	21.10	0.2	8,421	0.00%
2022/01/03	0.3	21.18	0	0.00	21.05	0.3	8,416	0.00%
2021/12/29	5	21.20	1	21.15	21.25	4	8,526	0.05%
2021/12/28	0	0.00	18.2	21.02	21.15	-18.2	8,505	-0.21%
2021/12/24	107	20.88	0	0.00	20.95	107	8,742	1.22%	大買/鉅額交易
2021/12/23	1	20.85	0	0.00	20.95	1	8,790	0.01%
2021/12/22	1	20.85	0	0.00	20.85	1	8,956	0.01%
2021/12/17	2	20.95	0	0.00	21.00	2	9,043	0.02%
2021/12/16	1.2	20.81	5	20.80	20.80	-3.8	9,053	-0.04%
2021/12/14	1	20.85	0	0.00	20.95	1	9,842	0.01%
2021/12/13	0	0.00	2	21.15	21.05	-2	10,125	-0.02%
2021/12/10	2.5	21.02	0.3	21.00	21.00	2.2	10,328	0.02%
2021/12/09	0	0.00	3	21.00	21.00	-3	10,456	-0.03%
2021/12/03	0.3	20.65	0.2	20.65	20.60	0.1	10,788	0.00%
2021/12/02	1.1	20.46	0	0.00	20.55	1.1	10,753	0.01%
2021/12/01	0.6	20.45	0.5	20.45	20.60	0.1	10,836	0.00%
2021/11/30	7	20.32	1.8	20.53	20.20	5.2	10,988	0.05%
2021/11/29	6.1	20.46	0	0.00	20.45	6.1	10,680	0.06%
2021/11/26	11.4	20.61	0	0.00	20.55	11.4	10,784	0.11%
2021/11/25	5	20.80	0	0.00	20.85	5	10,914	0.05%
2021/11/24	0	0.00	0.3	20.95	20.80	-0.3	11,235	0.00%
2021/11/22	4	20.90	0.2	20.90	20.90	3.8	12,009	0.03%
2021/11/19	3.1	21.05	0	0.00	20.95	3.1	12,108	0.03%
2021/11/18	7	21.23	5.5	21.25	21.20	1.5	12,194	0.01%
2021/11/17	1	20.95	2.6	21.05	21.10	-1.6	12,132	-0.01%
2021/11/16	2.1	20.95	0	0.00	20.95	2.1	12,146	0.02%
2021/11/15	3	20.90	5	21.00	20.90	-2	12,319	-0.02%
2021/11/12	1	20.80	0	0.00	20.75	1	12,284	0.01%
2021/11/11	4.1	20.60	0.3	20.55	20.50	3.8	12,409	0.03%
2021/11/09	0.9	20.45	1	20.45	20.45	-0.1	12,575	0.00%
2021/11/05	3	20.35	9	20.30	20.35	-6	12,833	-0.05%
2021/11/04	0.2	20.45	0	0.00	20.30	0.2	12,860	0.00%
2021/11/03	5.1	20.35	0	0.00	20.40	5.1	12,953	0.04%
2021/11/01	0	0.00	37.6	20.35	20.35	-37.6	13,153	-0.29%
2021/10/28	0	0.00	40	20.35	20.40	-40	13,083	-0.31%
2021/10/26	1.2	20.48	4	20.40	20.50	-2.9	13,242	-0.02%
2021/10/25	0.1	20.35	0.1	20.35	20.35	0	13,196	0.00%
2021/10/22	0	0.00	0.2	20.40	20.30	-0.2	13,305	0.00%
2021/10/21	10	20.45	0	20.40	20.35	10	13,380	0.07%
2021/10/20	1	20.30	32	20.30	20.35	-31	13,479	-0.23%
2021/10/19	10.5	20.30	0.1	20.35	20.25	10.5	13,555	0.08%
2021/10/18	0	0.00	5.2	20.27	20.30	-5.2	13,762	-0.04%
2021/10/15	1.6	20.20	2.3	20.11	20.20	-0.7	13,910	0.00%
2021/10/14	0.2	20.15	0	20.20	20.05	0.2	13,957	0.00%
2021/10/12	0.2	20.16	3	20.05	20.10	-2.8	14,197	-0.02%
2021/10/08	1	20.35	0	0.00	20.15	1	14,142	0.01%
2021/10/07	0	0.00	1.1	20.30	20.30	-1.1	14,243	-0.01%
2021/10/05	5.1	20.10	0.9	20.20	20.10	4.2	14,382	0.03%
2021/10/04	0.1	20.25	30	20.15	20.20	-29.9	14,455	-0.21%
2021/10/01	7.2	20.11	0	0.00	20.25	7.2	14,398	0.05%
2021/09/30	5	20.30	1	20.30	20.40	4	14,205	0.03%
2021/09/29	0.2	20.26	0	0.00	20.35	0.2	14,165	0.00%
2021/09/28	0.1	20.50	2	20.45	20.45	-1.9	14,079	-0.01%
2021/09/27	0	0.00	5	20.65	20.55	-5	14,037	-0.04%
2021/09/24	2	20.58	3.7	20.69	20.55	-1.7	14,010	-0.01%
2021/09/22	15.5	20.11	12.1	20.10	20.15	3.4	13,981	0.02%
2021/09/17	0.1	20.55	0	0.00	20.50	0.1	13,614	0.00%
2021/09/16	10.5	20.54	14.2	20.55	20.55	-3.7	13,223	-0.03%
2021/09/15	24.2	21.12	23.1	21.10	21.10	1.1	12,919	0.01%
2021/09/14	10.2	21.15	27	21.15	21.15	-16.8	12,725	-0.13%
2021/09/13	0.4	20.99	20	21.00	21.05	-19.6	12,555	-0.16%
2021/09/10	0.1	20.95	13	20.95	20.95	-12.9	12,417	-0.10%
2021/09/09	19	20.84	3	20.88	20.80	16	12,590	0.13%
2021/09/08	28	20.90	10	20.95	20.90	18	12,510	0.14%
2021/09/07	28	20.85	0	0.00	20.90	28	12,485	0.22%
2021/09/06	23	20.95	11	21.00	20.95	12	12,482	0.10%
2021/09/03	2	20.80	16	20.89	20.95	-14	12,341	-0.11%
2021/09/02	5	20.50	8.1	20.66	20.65	-3.1	12,183	-0.03%
2021/09/01	1	20.55	0	0.00	20.60	1	12,052	0.01%
2021/08/31	2	20.55	9.4	20.65	20.90	-7.4	11,840	-0.06%
2021/08/30	0	0.00	12	20.52	20.70	-12	11,577	-0.10%
2021/08/27	2.5	20.23	39	20.23	20.45	-36.5	11,224	-0.33%
2021/08/26	0	0.00	10	19.90	19.95	-10	10,698	-0.09%
2021/08/25	2.3	19.84	0	0.00	19.90	2.3	10,523	0.02%
2021/08/24	0	0.00	4.3	19.72	19.80	-4.3	10,427	-0.04%
2021/08/23	4	19.51	0	0.00	19.50	4	10,279	0.04%
2021/08/20	0	0.00	2	19.50	19.60	-2	10,324	-0.02%
2021/08/19	4.4	19.49	5	19.60	19.50	-0.6	10,540	-0.01%
2021/08/18	1.3	19.65	0	0.00	19.75	1.3	10,374	0.01%
2021/08/17	0	0.00	0.2	19.55	19.75	-0.2	10,361	0.00%
2021/08/16	4.1	19.50	0	0.00	19.60	4.1	10,193	0.04%
2021/08/13	0	19.70	0	0.00	19.70	0	10,051	0.00%
2021/08/12	33.1	19.75	2	19.70	19.80	31.1	10,022	0.31%
2021/08/11	0	0.00	50.1	19.80	19.80	-50.1	9,922	-0.51%
2021/08/10	1	19.70	1.1	19.60	19.65	-0.1	9,839	0.00%
2021/08/09	0	0.00	4	19.70	19.75	-4	10,120	-0.04%
2021/08/06	1	19.65	0.4	19.65	19.70	0.6	10,091	0.01%
2021/08/04	0	0.00	10	19.50	19.55	-10	10,852	-0.09%
2021/08/02	0	0.00	26	19.36	19.50	-26	11,217	-0.23%
2021/07/30	0	0.00	2	19.30	19.30	-2	11,201	-0.02%
2021/07/29	0	0.00	3	19.45	19.45	-3	11,192	-0.03%
2021/07/28	2	19.20	0	0.00	19.35	2	11,299	0.02%
2021/07/27	2.1	19.35	3.2	19.35	19.40	-1	11,570	-0.01%
2021/07/26	11.1	19.45	7.2	19.48	19.35	3.9	11,866	0.03%
2021/07/23	7	19.46	21	19.50	19.45	-14	11,931	-0.12%
2021/07/22	6	19.41	21.2	19.38	19.45	-15.2	12,126	-0.13%
2021/07/21	0	0.00	1	19.20	19.15	-1	12,493	-0.01%
2021/07/20	1	19.00	1	19.05	19.05	0	12,603	0.00%
2021/07/19	0	0.00	1	19.20	19.20	-1	12,564	-0.01%
2021/07/16	0	0.00	2.1	19.07	19.10	-2.1	12,609	-0.02%
2021/07/15	0	0.00	3	19.00	19.00	-3	12,598	-0.02%
2021/07/14	3	18.93	1	19.00	18.95	2	12,695	0.02%
2021/07/13	4	19.00	2	18.95	19.00	2	12,744	0.02%
2021/07/12	41	19.00	5	18.97	18.80	36	12,765	0.28%
2021/07/09	2	18.48	1	18.55	18.65	1	12,795	0.01%
2021/07/08	0	0.00	20.2	18.60	18.60	-20.2	12,882	-0.16%
2021/07/07	0.1	18.60	1	18.50	18.60	-0.9	13,004	-0.01%
2021/07/06	2	18.45	7	18.55	18.60	-5	13,095	-0.04%
2021/07/05	2.5	18.43	6.5	18.49	18.40	-4	13,124	-0.03%
2021/07/02	0.4	18.30	1	18.35	18.30	-0.6	13,086	0.00%
2021/07/01	2.4	18.36	1	18.35	18.35	1.4	13,130	0.01%
2021/06/30	13.1	18.41	6	18.50	18.45	7.1	13,210	0.05%
2021/06/29	3	18.40	0	0.00	18.40	3	13,254	0.02%
2021/06/28	2	18.50	37	18.50	18.55	-35	13,360	-0.26%
2021/06/25	0.5	18.35	0	0.00	18.45	0.5	13,526	0.00%
2021/06/24	0.1	18.30	3	18.35	18.30	-2.9	13,573	-0.02%
2021/06/23	1	18.25	0	0.00	18.25	1	13,662	0.01%
2021/06/22	5	18.15	0	0.00	18.20	5	13,625	0.04%
2021/06/21	36	18.06	0	0.00	18.10	36	13,658	0.26%
2021/06/18	11.1	18.20	0	0.00	18.10	11.1	13,578	0.08%
2021/06/17	4.1	18.20	0	0.00	18.25	4.1	13,394	0.03%
2021/06/16	0	0.00	1	18.25	18.35	-1	13,596	-0.01%
2021/06/11	0.1	18.30	0	0.00	18.25	0.1	13,704	0.00%
2021/06/10	2.1	18.15	10	18.30	18.30	-8	13,905	-0.06%
2021/06/09	0.1	18.25	0	0.00	18.20	0.1	13,931	0.00%
2021/06/08	5	18.20	1	18.20	18.30	4	13,996	0.03%
2021/06/07	1.1	18.35	0.6	18.30	18.20	0.5	14,185	0.00%
2021/06/04	1.1	18.30	0.3	18.35	18.30	0.8	14,237	0.01%
2021/06/03	1.2	18.36	7	18.40	18.40	-5.8	14,414	-0.04%
2021/06/02	0	0.00	1	18.40	18.40	-1	14,503	-0.01%
2021/06/01	5	18.25	3	18.30	18.30	2	14,492	0.01%
2021/05/31	1.1	18.20	0	0.00	18.25	1.1	14,649	0.01%
2021/05/28	2.1	18.20	1	18.25	18.15	1.1	14,824	0.01%
2021/05/27	0	0.00	2	18.00	18.15	-2	14,871	-0.01%
2021/05/26	0.1	18.10	2	18.13	18.10	-1.9	14,865	-0.01%
2021/05/25	0.1	18.05	0.4	18.05	18.00	-0.3	14,969	0.00%
2021/05/24	2.1	17.98	1	18.00	17.95	1.1	15,054	0.01%
2021/05/21	2	17.95	0	0.00	18.05	2	15,186	0.01%
2021/05/20	1.3	17.87	2.3	17.91	17.85	-1	15,259	-0.01%
2021/05/18	14	17.70	4	18.05	18.05	10	15,376	0.07%
2021/05/17	17	17.71	11.1	17.66	17.60	5.9	15,525	0.04%
2021/05/14	6	18.05	25.1	17.99	18.05	-19.1	15,264	-0.13%
2021/05/13	25.3	17.90	0	0.00	17.85	25.3	15,148	0.17%
2021/05/12	32	17.96	3.1	18.15	17.95	28.9	14,846	0.19%
2021/05/11	2	18.80	6	18.77	18.70	-4	14,208	-0.03%
2021/05/10	7	19.08	52	19.07	19.10	-45	14,073	-0.32%
2021/05/07	1	18.95	0.1	18.90	18.90	0.9	14,200	0.01%
2021/05/06	5	18.75	0.2	18.80	18.90	4.8	14,360	0.03%
2021/05/04	11	18.55	1.1	18.75	18.55	9.9	14,263	0.07%
2021/05/03	9	18.67	77	18.88	18.70	-68	13,977	-0.49%
2021/04/29	12.1	19.01	13.3	19.06	19.00	-1.2	13,824	-0.01%
2021/04/28	33.3	19.06	73.8	19.05	19.10	-40.5	13,688	-0.30%
2021/04/27	19.1	19.22	22	19.22	19.25	-3	13,701	-0.02%
2021/04/26	1	19.70	62.5	19.47	19.80	-61.5	13,132	-0.47%
2021/04/23	1	19.40	4	19.38	19.45	-3	12,946	-0.02%
2021/04/22	0	0.00	6	19.48	19.50	-6	12,998	-0.05%
2021/04/21	6.8	19.47	3.6	19.50	19.45	3.2	12,883	0.02%
2021/04/20	6	19.50	9.5	19.64	19.65	-3.5	12,834	-0.03%
2021/04/19	6	19.35	8	19.45	19.50	-2	12,726	-0.02%
2021/04/16	1	19.20	4	19.21	19.25	-3	12,615	-0.02%
2021/04/15	2.3	19.15	5	19.20	19.20	-2.7	12,660	-0.02%
2021/04/14	13	18.83	23.9	18.95	19.00	-10.9	12,435	-0.09%
2021/04/13	9	18.84	6	18.90	18.80	3	12,321	0.02%
2021/04/12	0	0.00	40	18.60	18.60	-40	12,221	-0.33%
2021/04/09	2	18.60	0	0.00	18.55	2	12,179	0.02%
2021/04/08	4.3	18.69	0	0.00	18.65	4.3	12,192	0.04%
2021/04/07	3.1	18.67	8.2	18.71	18.75	-5.1	12,406	-0.04%
2021/04/06	3.2	18.70	20.4	18.75	18.70	-17.2	12,315	-0.14%
2021/04/01	3.3	18.70	4.1	18.68	18.65	-0.8	12,249	-0.01%
2021/03/31	0	18.65	20.4	18.70	18.65	-20.4	12,180	-0.17%
2021/03/30	10.7	18.50	4.2	18.60	18.60	6.5	12,000	0.05%
2021/03/29	1	18.40	4.2	18.44	18.45	-3.2	11,801	-0.03%
2021/03/26	1	18.30	3	18.35	18.35	-2	11,753	-0.02%
2021/03/25	1	18.30	0	0.00	18.35	1	11,694	0.01%
2021/03/24	3	18.25	0	0.00	18.25	3	11,846	0.03%
2021/03/23	1.1	18.20	0	0.00	18.20	1.1	11,824	0.01%
2021/03/22	2	18.20	0.7	18.30	18.20	1.3	11,895	0.01%
2021/03/19	15	18.19	0	0.00	18.30	15	11,924	0.13%
2021/03/18	3	18.42	5.7	18.41	18.35	-2.7	11,716	-0.02%
2021/03/17	12	18.40	0.3	18.55	18.40	11.7	11,720	0.10%
2021/03/16	17	18.55	14	18.55	18.55	3	11,608	0.03%
2021/03/15	11	18.35	13	18.40	18.35	-2	11,566	-0.02%
2021/03/12	0	18.30	0	0.00	18.35	0	11,730	0.00%
2021/03/11	16.6	18.30	0	0.00	18.30	16.6	11,793	0.14%
2021/03/10	26	18.21	0	0.00	18.30	26	11,705	0.22%
2021/03/09	5	18.25	1.1	18.26	18.30	3.9	11,697	0.03%
2021/03/08	7.1	18.04	2.2	18.01	18.00	5	11,582	0.04%
2021/03/05	0.1	18.15	0	0.00	18.05	0.1	11,527	0.00%
2021/03/04	8	18.01	0	0.00	18.15	8	12,006	0.07%
2021/03/02	4.3	18.08	0	0.00	18.00	4.3	11,757	0.04%
2021/02/26	2	18.00	0	0.00	18.15	2	11,657	0.02%
2021/02/25	11	18.25	26	18.28	18.30	-15	11,385	-0.13%
2021/02/24	1.2	18.20	17.1	18.20	18.20	-15.9	11,299	-0.14%
2021/02/23	5.4	18.14	0	18.00	18.15	5.4	11,252	0.05%
2021/02/22	1.1	17.95	0	0.00	17.90	1.1	11,144	0.01%
2021/02/19	0	0.00	1.1	17.81	17.90	-1.1	11,139	-0.01%
2021/02/18	10.3	17.90	0	0.00	17.90	10.3	11,114	0.09%
2021/02/17	6	17.68	1.3	17.71	17.80	4.7	11,076	0.04%
2021/02/05	3.3	17.47	0.1	17.45	17.45	3.2	10,857	0.03%
2021/02/04	0	0.00	3	17.47	17.40	-3	10,894	-0.03%
2021/02/03	3.2	17.29	0	0.00	17.40	3.2	11,101	0.03%
2021/02/02	1	17.25	0	0.00	17.25	1	11,225	0.01%
2021/02/01	12.2	17.30	0	0.00	17.20	12.2	11,234	0.11%
2021/01/29	13.3	17.21	1.2	17.31	17.15	12.1	11,168	0.11%
2021/01/28	11.2	17.35	1.2	17.32	17.30	10	10,905	0.09%
2021/01/27	3.1	17.40	0.2	17.50	17.40	2.9	10,698	0.03%
2021/01/26	0.1	17.50	0	0.00	17.45	0.1	10,625	0.00%
2021/01/25	2.1	17.41	2	17.53	17.50	0.1	10,620	0.00%
2021/01/22	0.1	17.57	0	0.00	17.45	0.1	10,667	0.00%
2021/01/21	3.1	17.60	0	0.00	17.60	3.1	10,581	0.03%
2021/01/20	19.1	17.69	9.2	17.64	17.60	9.9	10,516	0.09%
2021/01/19	1.1	17.90	4	17.91	17.90	-2.9	10,212	-0.03%
2021/01/18	4.2	17.90	1	17.85	17.90	3.2	10,180	0.03%
2021/01/15	25	18.02	3	18.05	17.95	22	10,097	0.22%
2021/01/14	8	18.15	0	0.00	18.15	8	10,015	0.08%
2021/01/13	1.5	18.18	3.3	18.07	18.15	-1.8	10,011	-0.02%
2021/01/12	6	18.11	1	18.05	18.05	5	10,006	0.05%
2021/01/11	0	0.00	2	18.30	18.30	-2	9,971	-0.02%
2021/01/08	1.6	18.24	19	18.22	18.30	-17.5	9,947	-0.18%
2021/01/07	0.2	18.05	0	0.00	18.10	0.2	9,772	0.00%
2021/01/06	3.1	18.04	3	18.08	18.00	0.1	9,778	0.00%
2021/01/05	2.2	18.10	4	18.05	18.20	-1.8	9,749	-0.02%
2021/01/04	0	0.00	2.2	18.11	18.15	-2.2	9,757	-0.02%
2020/12/31	2	18.25	5	18.29	18.25	-3	9,683	-0.03%
2020/12/30	4	18.20	3	18.20	18.35	1	9,616	0.01%
2020/12/25	0	0.00	2	17.85	17.90	-2	9,421	-0.02%
2020/12/24	0.1	17.85	1	17.85	17.75	-0.9	9,443	-0.01%
2020/12/22	3	17.83	1.1	17.85	17.75	1.9	9,566	0.02%
2020/12/21	1.3	17.83	1	17.75	17.95	0.3	9,821	0.00%
2020/12/18	2.7	17.72	3	17.70	17.65	-0.3	9,876	0.00%
2020/12/17	3	17.80	0	0.00	17.80	3	9,776	0.03%
2020/12/16	3.2	17.75	0	0.00	17.85	3.2	9,787	0.03%
2020/12/15	4.3	17.62	1.2	17.62	17.65	3.1	9,774	0.03%
2020/12/14	4.1	17.79	0	0.00	17.75	4.1	9,665	0.04%
2020/12/11	1	17.70	2	17.75	17.75	-1	9,673	-0.01%
2020/12/10	7.4	17.61	2	17.75	17.70	5.4	9,566	0.06%
2020/12/09	11.9	17.67	0	0.00	17.70	11.9	9,546	0.12%
2020/12/08	31	17.85	32	17.85	17.80	-1	9,439	-0.01%
2020/12/07	5.4	18.06	0	0.00	18.10	5.4	9,191	0.06%
2020/12/04	15	18.17	0.4	18.20	18.20	14.6	9,112	0.16%
2020/12/03	4.1	18.00	0	0.00	18.05	4.1	9,059	0.05%
2020/12/02	4.1	18.05	0	0.00	18.10	4.1	9,028	0.05%
2020/12/01	1	18.10	0	0.00	18.15	1	9,127	0.01%
2020/11/30	3.1	18.17	0	0.00	18.15	3.1	9,133	0.03%
2020/11/27	0.1	18.30	0	0.00	18.25	0.1	8,684	0.00%
2020/11/26	1.1	18.17	0	0.00	18.35	1.1	8,699	0.01%
2020/11/25	0.1	18.30	0	0.00	18.25	0.1	8,971	0.00%
2020/11/24	3.1	18.20	0	0.00	18.25	3.1	8,954	0.03%
2020/11/23	0.1	18.45	4.3	18.43	18.40	-4.2	8,948	-0.05%
2020/11/20	3.1	18.30	0	0.00	18.40	3.1	8,892	0.03%
2020/11/19	0.1	18.50	0	0.00	18.55	0.1	8,887	0.00%
2020/11/18	2.3	18.50	19	18.55	18.60	-16.7	8,887	-0.19%
2020/11/17	0.1	18.50	0	0.00	18.50	0.1	8,824	0.00%
2020/11/16	0.1	18.50	0	0.00	18.50	0.1	9,026	0.00%
2020/11/13	1.1	18.21	5.8	18.22	18.30	-4.7	9,039	-0.05%
2020/11/12	0.2	18.30	2.9	18.33	18.30	-2.7	9,077	-0.03%
2020/11/11	2.4	18.29	3	18.47	18.60	-0.6	9,078	-0.01%
2020/11/10	13.7	18.00	9	18.03	18.15	4.7	8,999	0.05%
2020/11/09	11.6	17.92	4.3	17.93	17.95	7.3	9,418	0.08%
2020/11/06	1	17.65	1	17.65	17.70	0	9,719	0.00%
2020/11/05	0.1	17.65	0	0.00	17.65	0.1	10,049	0.00%
2020/11/04	0.1	17.55	2	17.50	17.50	-1.9	10,219	-0.02%
2020/11/03	2.1	17.46	0	0.00	17.55	2.1	10,329	0.02%
2020/11/02	0	0.00	2	17.25	17.45	-2	10,413	-0.02%
2020/10/30	3.6	17.23	0	0.00	17.20	3.6	10,425	0.03%
2020/10/29	5.1	17.28	0.6	17.45	17.25	4.5	10,416	0.04%
2020/10/28	1	17.45	2.1	17.46	17.45	-1.1	10,413	-0.01%
2020/10/27	9.1	17.46	3	17.45	17.45	6.1	10,478	0.06%
2020/10/26	7.3	17.53	0	17.60	17.50	7.3	10,548	0.07%
2020/10/23	1.1	17.45	0	0.00	17.40	1.1	10,651	0.01%
2020/10/22	1.1	17.36	12	17.35	17.45	-10.9	10,777	-0.10%
2020/10/21	4.1	17.35	0	0.00	17.30	4.1	10,929	0.04%
2020/10/20	2	17.35	0	0.00	17.40	2	10,978	0.02%
2020/10/19	1.1	17.50	0.1	17.50	17.40	1	10,950	0.01%
2020/10/16	8.5	17.44	0	0.00	17.40	8.5	10,964	0.08%
2020/10/15	0.1	17.60	0	0.00	17.50	0.1	10,986	0.00%
2020/10/14	5	17.60	1	17.60	17.55	4	11,015	0.04%
2020/10/13	6.1	17.56	0	0.00	17.55	6.1	10,979	0.06%
2020/10/12	0	0.00	1.2	17.77	17.80	-1.2	10,960	-0.01%
2020/10/08	5.1	17.80	1	17.75	17.80	4.1	11,029	0.04%
2020/10/06	2.7	17.85	1	17.85	17.90	1.7	11,200	0.01%
2020/10/05	7	17.66	10	17.70	17.75	-3	11,246	-0.03%
2020/09/30	5.2	17.70	24	17.75	17.65	-18.8	11,276	-0.17%
2020/09/29	10	17.70	0	0.00	17.70	10	11,284	0.09%
2020/09/28	1	17.65	0	0.00	17.75	1	11,378	0.01%
2020/09/25	9	17.50	4	17.55	17.50	5	11,471	0.04%
2020/09/24	18	17.34	10	17.25	17.25	8	11,389	0.07%
2020/09/23	19.1	17.70	5.3	17.71	17.70	13.8	11,189	0.12%
2020/09/22	10.1	17.83	0	0.00	17.80	10.1	11,077	0.09%
2020/09/21	9.1	18.00	0	0.00	17.95	9.1	11,089	0.08%
2020/09/18	1	18.05	0	0.00	18.15	1	11,113	0.01%
2020/09/17	2.1	18.05	0	0.00	18.00	2.1	11,057	0.02%
2020/09/16	0.1	18.25	0	0.00	18.15	0.1	11,101	0.00%
2020/09/15	0.1	18.25	0	0.00	18.15	0.1	11,089	0.00%
2020/09/11	4.7	18.03	11	18.00	18.10	-6.3	11,344	-0.06%
2020/09/10	6	17.92	0	0.00	18.05	6	11,362	0.05%
2020/09/09	7	17.91	0	0.00	18.00	7	11,490	0.06%
2020/09/08	43	17.99	0	0.00	18.10	43	11,601	0.37%
2020/09/07	4	17.93	3	17.80	18.00	1	11,831	0.01%
2020/09/04	7.1	17.89	12	17.88	17.80	-4.9	11,982	-0.04%
2020/09/03	3.1	18.00	10	18.03	18.00	-6.9	11,939	-0.06%
2020/09/02	10.1	18.00	0	0.00	18.00	10.1	11,980	0.08%
2020/09/01	9	18.09	7	18.14	18.05	2	11,996	0.02%
2020/08/31	17.1	18.20	0	0.00	18.05	17.1	11,938	0.14%
2020/08/28	2	18.40	10	18.45	18.45	-8	11,760	-0.07%
2020/08/27	4.1	18.41	0	0.00	18.40	4.1	11,945	0.03%
2020/08/26	0.1	18.55	0	0.00	18.50	0.1	11,945	0.00%
2020/08/25	1	18.45	10	18.48	18.45	-9	12,090	-0.07%
2020/08/24	1	18.45	4	18.60	18.40	-3	12,362	-0.02%
2020/08/21	3.1	18.64	0	0.00	18.60	3.1	12,414	0.02%
2020/08/20	36	18.60	2	18.50	18.45	34	12,423	0.27%
2020/08/19	6.1	18.83	0	0.00	18.80	6.1	12,273	0.05%
2020/08/18	5	18.82	0.3	19.00	18.90	4.7	12,200	0.04%
2020/08/17	0.1	19.00	30	18.75	18.80	-29.9	12,283	-0.24%
2020/08/14	15.1	18.83	0	0.00	18.80	15.1	12,268	0.12%
2020/08/13	16.1	18.84	39	18.86	18.95	-22.9	12,163	-0.19%
2020/08/12	13	20.10	353	20.12	20.15	-340	11,672	-2.91%	大賣/鉅額交易
2020/08/11	5.2	20.24	212.4	20.19	20.15	-207.2	11,323	-1.83%	大賣/鉅額交易
2020/08/10	7.2	20.32	2	20.25	20.30	5.2	11,058	0.05%
2020/08/07	3.1	20.39	5	20.40	20.40	-1.9	10,928	-0.02%
2020/08/06	9.1	20.34	70	20.30	20.40	-60.9	10,860	-0.56%
2020/08/05	14.1	20.09	3	20.10	20.15	11.1	10,867	0.10%
2020/08/04	8.7	20.05	0	0.00	20.00	8.7	10,947	0.08%
2020/08/03	7.1	20.07	1	20.10	20.00	6.1	10,886	0.06%
2020/07/31	0.1	20.15	0	20.15	20.10	0.1	10,802	0.00%
2020/07/30	3.1	20.10	0	0.00	20.15	3.1	10,800	0.03%
2020/07/29	0.1	20.05	0	0.00	20.00	0.1	10,778	0.00%
2020/07/28	43.1	19.77	0.5	19.95	19.95	42.6	10,876	0.39%
2020/07/27	66.2	19.91	37	19.88	19.85	29.2	11,090	0.26%
2020/07/24	1.1	20.05	0.6	20.05	20.00	0.5	11,168	0.00%
2020/07/23	0.1	20.15	0	0.00	20.15	0.1	11,310	0.00%
2020/07/22	0.1	20.20	1	20.15	20.20	-0.9	11,440	-0.01%
2020/07/21	0.1	20.20	0	0.00	20.20	0.1	11,520	0.00%
2020/07/20	0.1	20.15	0	0.00	20.05	0.1	11,536	0.00%
2020/07/17	0	0.00	207	20.10	20.10	-207	11,630	-1.78%	大賣/鉅額交易
2020/07/16	1.2	20.11	0	0.00	20.05	1.2	11,941	0.01%
2020/07/15	12.1	20.05	0.7	20.20	20.20	11.4	11,980	0.10%
2020/07/14	0.2	20.05	0	0.00	20.05	0.2	12,057	0.00%
2020/07/13	6.5	20.10	0	20.10	20.05	6.4	12,172	0.05%
2020/07/10	3.2	20.06	30	20.10	20.15	-26.8	12,355	-0.22%
2020/07/09	3.1	20.25	1	20.20	20.20	2.1	12,516	0.02%
2020/07/07	1.1	20.30	1	20.25	20.35	0.1	12,910	0.00%
2020/07/06	0	0.00	5	20.45	20.50	-5	12,931	-0.04%
2020/07/03	3	20.15	1	20.20	20.15	2	12,943	0.02%
2020/07/02	10	20.12	1	20.10	20.10	9	13,072	0.07%
2020/07/01	0	0.00	10	20.05	20.05	-10	13,325	-0.08%
2020/06/30	1.1	20.00	10	19.99	20.00	-8.9	13,492	-0.07%
2020/06/29	2	19.85	9	19.90	19.90	-7	13,603	-0.05%
2020/06/24	0.1	20.00	1	20.00	19.90	-0.9	13,766	-0.01%
2020/06/23	0.1	19.95	10	19.90	19.90	-9.9	14,052	-0.07%
2020/06/22	9.1	19.80	12	19.76	19.90	-2.9	14,208	-0.02%
2020/06/19	90.2	19.88	70	19.90	19.80	20.2	14,771	0.14%
2020/06/18	1	19.95	0	0.00	19.90	1	14,923	0.01%
2020/06/17	1.1	20.01	0	0.00	20.10	1.1	15,146	0.01%
2020/06/16	30.2	20.00	47	20.02	19.95	-16.8	15,907	-0.11%
2020/06/15	14.1	19.70	4	19.70	19.70	10.1	16,606	0.06%
2020/06/12	2.1	19.76	2	19.80	19.80	0.1	17,069	0.00%
2020/06/11	19	20.14	290	20.10	20.05	-271	17,638	-1.54%	大賣/鉅額交易
2020/06/10	1	20.30	0	0.00	20.40	1	17,954	0.01%
2020/06/09	3	20.30	2	20.30	20.35	1	18,635	0.01%
2020/06/08	11.1	20.35	0	20.40	20.35	11.1	19,268	0.06%
2020/06/05	0.1	20.30	0	0.00	20.20	0.1	19,397	0.00%
2020/06/04	12.3	20.18	5	20.20	20.25	7.3	19,814	0.04%
2020/06/03	8.1	20.28	5	20.22	20.30	3.1	20,194	0.02%
2020/06/02	2.1	19.76	0	0.00	19.90	2.1	20,134	0.01%
2020/06/01	8	19.55	8	19.61	19.65	0	20,134	0.00%
2020/05/29	0.2	19.60	1	19.50	19.45	-0.9	20,023	0.00%
2020/05/28	6	19.53	115	19.59	19.50	-109	19,771	-0.55%	大賣/鉅額交易
2020/05/27	3	19.47	2	19.45	19.50	1	20,080	0.00%
2020/05/26	0	0.00	1	19.50	19.40	-1	20,220	0.00%
2020/05/25	0	0.00	100	19.20	19.20	-100	20,268	-0.49%
2020/05/22	4	19.15	0	19.35	19.10	4	20,435	0.02%
2020/05/21	2	19.40	1	19.45	19.40	1	20,539	0.00%
2020/05/20	10	19.32	78	19.30	19.40	-68	20,653	-0.33%
2020/05/19	0	0.00	1	19.25	19.30	-1	20,766	0.00%
2020/05/15	6	19.04	0	19.15	19.00	6	20,810	0.03%
2020/05/14	6.1	19.11	0	0.00	19.05	6.1	20,703	0.03%
2020/05/12	5.1	19.19	3	19.15	19.15	2.1	20,684	0.01%
2020/05/11	4	19.43	101	19.20	19.35	-97	20,613	-0.47%	大賣/
2020/05/08	4.1	19.08	1	19.10	19.05	3.1	20,489	0.02%
2020/05/07	1.1	19.00	0	0.00	18.95	1.1	20,559	0.01%
2020/05/06	6.1	18.95	3	19.00	18.95	3.1	20,609	0.02%
2020/05/05	8	19.01	1	19.10	19.05	7	20,639	0.03%
2020/05/04	5	18.93	0	0.00	19.00	5	20,717	0.02%
2020/04/30	511.2	19.35	2	19.50	19.45	509.2	20,655	2.47%	大買/鉅額交易
2020/04/29	4.1	19.19	11	19.07	19.20	-6.9	20,648	-0.03%
2020/04/28	4.1	18.87	30	18.75	18.90	-25.9	20,607	-0.13%
2020/04/27	0	0.00	1	18.20	18.35	-1	21,054	0.00%
2020/04/24	3.1	18.10	0	0.00	18.05	3.1	21,010	0.01%
2020/04/23	101	18.17	0	0.00	18.05	101	20,911	0.48%	大買/鉅額交易
2020/04/22	13.2	18.04	102	18.10	18.05	-88.8	20,838	-0.43%	大賣/
2020/04/21	47	18.12	0	0.00	18.05	47	20,752	0.23%
2020/04/20	60	18.55	0	0.00	18.55	60	20,477	0.29%
2020/04/17	7	18.89	2.6	18.78	18.65	4.4	20,474	0.02%
2020/04/16	48	18.62	0	0.00	18.60	48	20,299	0.24%
2020/04/15	26	18.83	23	18.93	18.90	3	20,134	0.01%
2020/04/13	8.1	18.22	11	18.10	18.15	-2.9	19,681	-0.01%
2020/04/10	6	18.37	0	0.00	18.70	6	19,420	0.03%
2020/04/09	17	18.33	10	18.25	18.35	7	19,230	0.04%
2020/04/08	0.1	18.40	2	18.15	18.30	-1.9	19,084	-0.01%
2020/04/07	3	18.05	1	18.15	18.10	2	18,940	0.01%
2020/04/06	9.1	17.78	2	17.85	17.95	7.1	18,833	0.04%
2020/04/01	6.4	17.87	0	0.00	17.80	6.4	18,499	0.03%
2020/03/31	19	17.99	0	0.00	18.05	19	18,287	0.10%
2020/03/30	10	17.95	1	17.80	18.05	9	18,042	0.05%
2020/03/27	11	18.13	51	18.20	18.10	-40	17,787	-0.22%
2020/03/26	83	17.86	10	17.94	18.00	73	17,500	0.42%
2020/03/25	42.3	17.95	5	17.79	17.95	37.3	17,513	0.21%
2020/03/24	26	17.65	1	17.60	17.50	25	16,969	0.15%
2020/03/23	33.1	17.05	11.7	16.99	17.00	21.4	16,761	0.13%
2020/03/20	90	17.38	7	17.41	17.65	83	16,517	0.50%
2020/03/19	42.4	16.46	14	16.43	16.15	28.4	15,734	0.18%
2020/03/18	22.1	17.55	2	17.45	17.50	20.1	14,982	0.13%
2020/03/17	14.1	17.90	3	17.97	17.85	11.1	14,459	0.08%
2020/03/16	37.9	18.99	115	18.82	18.75	-77.1	13,625	-0.57%	大賣/
2020/03/13	32	18.97	91	18.84	19.55	-59	13,086	-0.45%
2020/03/12	28.2	20.08	87	20.06	20.00	-58.9	12,287	-0.48%
2020/03/11	45.1	20.89	0	0.00	20.75	45.1	11,610	0.39%
2020/03/10	13.1	20.70	28	20.68	20.90	-14.9	11,333	-0.13%
2020/03/09	19.1	21.10	21	21.11	21.05	-2	10,878	-0.02%
2020/03/06	10	21.41	0	0.00	21.40	10	10,379	0.10%
2020/03/05	22	21.63	0	0.00	21.65	22	10,227	0.22%
2020/03/04	1.1	21.41	0	0.00	21.50	1.1	10,210	0.01%
2020/03/03	3.1	21.47	0	0.00	21.45	3.1	10,137	0.03%
2020/03/02	62.2	21.26	0	21.40	21.25	62.2	10,019	0.62%
2020/02/27	5.1	21.55	0	0.00	21.55	5.1	10,055	0.05%
2020/02/26	11.8	21.64	5	21.55	21.55	6.8	9,910	0.07%
2020/02/25	18.1	21.62	0	0.00	21.65	18.1	9,729	0.19%
2020/02/24	66.1	21.71	0	0.00	21.70	66.1	9,605	0.69%
2020/02/21	6.1	21.93	1	22.00	21.90	5.1	9,320	0.05%
2020/02/20	11	22.10	36.1	22.30	22.10	-25.1	9,135	-0.27%
2020/02/19	18	22.02	1	22.05	22.15	17	8,980	0.19%
2020/02/18	54	21.80	0	0.00	21.90	54	8,824	0.61%
2020/02/17	1	21.80	0	0.00	21.85	1	8,926	0.01%
2020/02/14	18	21.81	0	0.00	21.85	18	8,987	0.20%
2020/02/13	22	21.87	0	0.00	21.85	22	8,991	0.24%
2020/02/12	20.1	21.75	5	21.80	21.80	15.1	9,133	0.17%
2020/02/11	30.1	21.80	0	0.00	21.75	30.1	9,100	0.33%
2020/02/10	3.1	21.70	13	21.60	21.75	-9.9	9,110	-0.11%
2020/02/07	5.1	21.85	0	0.00	21.80	5.1	9,049	0.06%
2020/02/06	48	21.94	66	21.95	21.90	-18	9,067	-0.20%
2020/02/05	1.5	21.78	1	21.75	21.75	0.5	9,015	0.01%
2020/02/04	17.2	21.46	1	21.70	21.60	16.2	8,980	0.18%
2020/02/03	8.1	21.32	77	21.39	21.40	-68.9	9,020	-0.76%
2020/01/31	2.2	21.73	3	21.68	21.65	-0.8	8,818	-0.01%
2020/01/30	52.4	21.79	1	21.80	21.50	51.4	8,640	0.59%
2020/01/20	0	0.00	6	22.48	22.45	-6	7,973	-0.08%
2020/01/17	15	22.27	4	22.30	22.30	11	7,876	0.14%
2020/01/16	15	22.25	5	22.20	22.20	10	7,915	0.13%
2020/01/14	0	0.00	5	22.22	22.30	-5	7,920	-0.06%
2020/01/13	2.1	22.10	50	22.13	22.20	-47.9	7,889	-0.61%
2020/01/10	0	0.00	8	22.00	22.00	-8	7,800	-0.10%
2020/01/09	10.1	21.95	0	0.00	21.90	10.1	7,784	0.13%
2020/01/08	2	21.85	6	21.90	21.80	-4	7,815	-0.05%
2020/01/07	5	21.90	5	22.00	22.00	0	7,773	0.00%
2020/01/06	3	21.90	0	0.00	21.90	3	7,792	0.04%
2020/01/03	2	21.95	1.8	22.02	22.05	0.2	7,834	0.00%
2020/01/02	9	21.96	0	22.05	22.00	9	7,861	0.11%
2019/12/31	2.1	22.00	3	22.00	22.00	-0.9	7,849	-0.01%
2019/12/30	0	0.00	0.3	22.15	22.10	-0.3	7,829	0.00%
2019/12/27	0.1	22.10	1	22.00	22.10	-0.9	7,820	-0.01%
2019/12/26	0	0.00	1	22.00	22.00	-1	7,860	-0.01%
2019/12/25	22	21.90	0	0.00	21.95	22	8,036	0.27%
2019/12/24	10	22.00	0	0.00	21.95	10	8,136	0.12%
2019/12/23	0	0.00	15	22.02	22.05	-15	8,179	-0.18%
2019/12/20	1.1	22.14	0	0.00	21.85	1.1	8,199	0.01%
2019/12/19	12	22.10	0	0.00	22.20	12	7,982	0.15%
2019/12/18	1	22.10	21.1	21.95	22.20	-20.1	7,992	-0.25%
2019/12/12	3.2	21.77	0	0.00	21.75	3.2	8,200	0.04%
2019/12/10	2.1	21.65	3	21.65	21.65	-0.9	8,385	-0.01%
2019/12/09	0	0.00	15	21.72	21.75	-15	8,565	-0.18%
2019/12/06	9	21.65	10	21.65	21.60	-1	8,696	-0.01%
2019/12/05	0	0.00	0.2	21.80	21.70	-0.2	8,719	0.00%
2019/12/03	0	0.00	21	21.70	21.75	-21	8,850	-0.24%
2019/12/02	2	21.65	0	0.00	21.70	2	8,940	0.02%
2019/11/29	3.1	21.72	0	0.00	21.70	3.1	8,940	0.03%
2019/11/28	0.1	21.95	1	21.90	21.90	-0.9	8,922	-0.01%
2019/11/27	0.1	21.95	0	0.00	21.95	0.1	9,056	0.00%
2019/11/26	1	21.95	0.1	21.85	21.75	0.9	9,130	0.01%
2019/11/25	0	0.00	3	21.90	21.90	-3	8,720	-0.03%
2019/11/22	0	0.00	1	21.70	21.75	-1	8,910	-0.01%
2019/11/21	4.1	21.69	0	0.00	21.70	4.1	9,034	0.05%
2019/11/20	2	21.85	0	0.00	21.90	2	8,972	0.02%
2019/11/19	0.2	21.95	0	0.00	21.90	0.2	9,012	0.00%
2019/11/18	4	21.75	5	21.80	21.90	-1	9,096	-0.01%
2019/11/15	3	21.83	0	0.00	21.80	3	9,174	0.03%
2019/11/14	6	21.61	0	0.00	21.60	6	9,331	0.06%
2019/11/12	2.1	21.95	0.1	22.00	22.00	2	10,102	0.02%
2019/11/11	7.1	21.91	0	0.00	22.00	7.1	10,672	0.07%
2019/11/08	1.1	22.25	0	0.00	22.30	1.1	10,799	0.01%
2019/11/07	1.1	22.30	1	22.35	22.35	0.1	11,049	0.00%
2019/11/06	0.9	22.35	0	0.00	22.40	0.9	11,094	0.01%
2019/11/05	3	22.13	1	22.25	22.30	2	11,250	0.02%
2019/11/04	0.4	22.15	15	22.10	22.20	-14.6	11,384	-0.13%
2019/11/01	3	21.88	0	0.00	22.05	3	11,523	0.03%
2019/10/31	0	0.00	32	22.00	21.90	-32	11,689	-0.27%
2019/10/30	3	21.75	0	0.00	21.80	3	11,664	0.03%
2019/10/28	20	21.55	0	0.00	21.55	20	12,030	0.17%
2019/10/25	0	0.00	0.2	21.50	21.50	-0.2	12,094	0.00%
2019/10/23	0.2	21.35	0	0.00	21.30	0.2	12,290	0.00%
2019/10/22	0.2	21.35	29.6	21.30	21.35	-29.4	12,355	-0.24%
2019/10/21	4	21.25	0	0.00	21.30	4	12,387	0.03%
2019/10/18	0.2	21.25	0	0.00	21.20	0.2	12,427	0.00%
2019/10/17	1.2	21.18	0	0.00	21.30	1.2	12,495	0.01%
2019/10/16	1	21.20	0	0.00	21.25	1	12,497	0.01%
2019/10/15	0.2	21.25	3	21.15	21.20	-2.8	12,529	-0.02%
2019/10/14	0	0.00	0.2	21.20	21.20	-0.2	12,570	0.00%
2019/10/09	1.1	21.02	0	0.00	21.10	1.1	12,596	0.01%
2019/10/08	0	0.00	0.2	21.20	21.20	-0.2	12,633	0.00%
2019/10/04	0	21.15	5	21.05	21.10	-5	12,932	-0.04%
2019/10/03	0	0.00	1	21.10	21.05	-1	12,971	-0.01%
2019/10/02	0.4	21.30	0	0.00	21.20	0.4	12,951	0.00%
2019/09/27	0.1	21.05	0	0.00	20.95	0.1	12,776	0.00%
2019/09/26	1	21.05	1.5	21.14	21.15	-0.5	12,765	0.00%
2019/09/25	0.1	21.20	0	0.00	21.15	0.1	12,843	0.00%
2019/09/24	0.8	21.25	0	0.00	21.20	0.8	12,877	0.01%
2019/09/23	2.1	21.23	0.6	21.30	21.25	1.4	12,895	0.01%
2019/09/20	1	21.15	0	0.00	21.25	1	12,970	0.01%
2019/09/19	3.5	21.16	6.1	21.21	21.20	-2.6	12,766	-0.02%
2019/09/18	3	21.25	1.8	21.25	21.20	1.2	12,728	0.01%
2019/09/17	1.2	21.02	1	21.05	21.10	0.2	12,648	0.00%
2019/09/16	0.1	21.05	2	20.95	20.95	-1.9	12,747	-0.01%
2019/09/12	7.5	21.00	0	0.00	20.95	7.5	12,772	0.06%
2019/09/11	2	20.83	0	0.00	20.95	2	12,872	0.02%
2019/09/10	2	20.75	1	20.85	20.85	1	12,801	0.01%
2019/09/09	1.1	20.46	30	20.40	20.50	-28.9	12,754	-0.23%
2019/09/06	2	20.25	10	20.20	20.30	-8	12,782	-0.06%
2019/09/05	1	20.10	1	20.10	20.15	0	12,841	0.00%
2019/09/03	2.2	19.95	0	20.00	19.90	2.1	13,435	0.02%
2019/08/30	21	19.75	12	19.76	19.95	9	13,619	0.07%
2019/08/29	1	19.60	0	0.00	19.70	1	13,587	0.01%
2019/08/28	1.4	19.68	0	0.00	19.65	1.4	13,623	0.01%
2019/08/27	0.3	19.80	0	0.00	19.75	0.3	13,695	0.00%
2019/08/26	8.1	19.67	1	19.65	19.65	7.1	13,660	0.05%
2019/08/23	2	19.85	0	0.00	19.90	2	13,694	0.01%
2019/08/22	1	19.85	0	0.00	19.90	1	13,762	0.01%
2019/08/21	2	19.85	0	0.00	19.85	2	14,122	0.01%
2019/08/20	1	19.95	0	0.00	19.95	1	14,070	0.01%
2019/08/19	18	19.94	0	0.00	19.95	18	14,005	0.13%
2019/08/16	11	19.66	0.1	19.95	19.85	10.9	13,875	0.08%
2019/08/15	21	19.65	10	19.65	19.65	11	13,621	0.08%
2019/08/14	22.2	21.49	88.5	21.44	21.50	-66.3	13,136	-0.50%
2019/08/13	2.5	21.28	43	21.29	21.20	-40.5	12,625	-0.32%
2019/08/12	3	21.43	34	21.37	21.40	-31	12,379	-0.25%
2019/08/08	0.5	21.40	5	21.30	21.35	-4.5	12,229	-0.04%
2019/08/07	4	21.26	0	0.00	21.25	4	12,227	0.03%
2019/08/06	4.5	21.21	1	21.25	21.20	3.5	12,198	0.03%
2019/08/05	2	21.35	0	0.00	21.30	2	12,044	0.02%
2019/08/02	2	21.35	10	21.30	21.35	-8	11,943	-0.07%
2019/08/01	6	21.79	0	0.00	21.60	6	11,832	0.05%
2019/07/29	5	21.70	1	21.80	21.70	4	11,429	0.03%
2019/07/26	0	0.00	0.1	21.70	21.70	-0.1	11,397	0.00%
2019/07/25	2	21.65	7.4	21.67	21.70	-5.4	11,489	-0.05%
2019/07/24	6	21.40	0	0.00	21.45	6	11,645	0.05%
2019/07/23	0	0.00	1	21.40	21.40	-1	11,654	-0.01%
2019/07/22	2	21.35	1	21.40	21.40	1	11,606	0.01%
2019/07/18	1	21.30	1	21.30	21.30	0	11,666	0.00%
2019/07/17	0	0.00	92.6	21.11	21.30	-92.6	11,652	-0.79%
2019/07/15	0	0.00	10	21.20	21.20	-10	11,519	-0.09%
2019/07/11	1	21.15	2	21.18	21.20	-1	11,363	-0.01%
2019/07/10	2	20.95	0	21.05	21.00	2	11,190	0.02%
2019/07/09	0	20.90	5	20.80	20.85	-5	11,054	-0.05%
2019/07/03	6.9	20.71	0	0.00	20.80	6.9	11,133	0.06%
2019/07/02	2	20.70	0	0.00	20.80	2	11,116	0.02%
2019/07/01	0	0.00	2.4	20.79	20.75	-2.4	11,019	-0.02%
2019/06/25	6	20.93	0	0.00	20.95	6	10,949	0.05%
2019/06/24	0	0.00	32.4	20.80	20.95	-32.4	10,948	-0.30%
2019/06/19	20	20.80	10	20.93	21.00	10	10,603	0.09%
2019/06/17	1	20.60	32.8	20.60	20.65	-31.8	10,326	-0.31%
2019/06/14	20	20.55	18	20.55	20.50	2	10,293	0.02%
2019/06/13	1	20.45	0	0.00	20.45	1	10,214	0.01%
2019/06/12	1	20.20	0	0.00	20.45	1	10,194	0.01%
2019/06/11	22	21.08	11	20.99	20.80	11	9,793	0.11%
2019/06/10	2	21.40	22.8	21.44	21.40	-20.8	9,409	-0.22%
2019/06/05	3	20.95	20	21.01	21.10	-17	9,333	-0.18%
2019/06/04	10.5	20.95	0	0.00	21.00	10.5	9,266	0.11%
2019/06/03	1	21.00	10.8	20.91	21.00	-9.8	9,202	-0.11%
2019/05/31	0	0.00	5	20.80	20.95	-5	9,113	-0.05%
2019/05/30	1.3	20.70	0	0.00	20.75	1.3	8,921	0.01%
2019/05/28	1	20.40	1	20.55	20.55	0	8,985	0.00%
2019/05/27	9	20.40	1	20.40	20.40	8	8,657	0.09%
2019/05/24	0	0.00	7	20.30	20.30	-7	8,653	-0.08%
2019/05/23	2	20.25	0	0.00	20.25	2	8,681	0.02%
2019/05/21	0	0.00	14.4	20.27	20.40	-14.4	8,763	-0.16%
2019/05/20	2.5	20.09	3.2	20.10	20.05	-0.7	8,592	-0.01%
2019/05/17	2	19.95	12	19.95	19.90	-10	8,520	-0.12%
2019/05/14	1	19.95	1	19.90	19.95	0	8,454	0.00%
2019/05/13	0	0.00	16	20.10	20.05	-16	8,375	-0.19%
2019/05/10	0	0.00	12	20.15	20.10	-12	8,407	-0.14%
2019/05/09	16	20.00	50	20.03	20.05	-34	8,385	-0.41%
2019/05/08	22	20.00	11	20.05	20.20	11	8,300	0.13%
2019/05/06	59	20.00	0	0.00	20.00	59	8,299	0.71%
2019/05/03	0	0.00	2	20.15	20.20	-2	8,142	-0.02%
2019/05/02	0	0.00	30	20.25	20.25	-30	8,057	-0.37%
2019/04/30	32	20.15	51.1	20.22	20.20	-19.1	7,910	-0.24%
2019/04/29	0	0.00	0	19.80	19.90	0	7,609	0.00%
2019/04/25	2	19.60	8.4	19.60	19.70	-6.4	7,579	-0.09%
2019/04/24	12	19.51	0	0.00	19.60	12	7,527	0.16%
2019/04/23	0	0.00	30	19.30	19.40	-30	7,526	-0.40%
2019/04/22	0	0.00	2	19.35	19.35	-2	7,517	-0.03%
2019/04/19	1	19.20	0	0.00	19.30	1	7,575	0.01%
2019/04/18	0	0.00	0.4	19.20	19.20	-0.4	7,597	-0.01%
2019/04/17	1	19.25	3.1	19.23	19.25	-2.1	7,701	-0.03%
2019/04/15	0	0.00	1	19.20	19.30	-1	7,796	-0.01%
2019/04/12	0.5	19.25	0	0.00	19.25	0.5	7,775	0.01%
2019/04/11	2	19.18	0	0.00	19.20	2	7,745	0.03%
2019/04/10	1	19.30	21	19.20	19.30	-20	7,714	-0.26%
2019/04/09	2	19.25	0	0.00	19.25	2	7,695	0.03%
2019/04/08	0	0.00	46.2	19.25	19.25	-46.2	7,734	-0.60%
2019/04/01	0	0.00	1	19.30	19.25	-1	7,772	-0.01%
2019/03/29	4	19.13	0.8	19.30	19.40	3.2	7,667	0.04%
2019/03/28	0	0.00	1	19.05	19.05	-1	7,613	-0.01%
2019/03/26	2	19.15	0	0.00	19.20	2	7,785	0.03%
2019/03/25	6	19.06	0	0.00	19.15	6	7,900	0.08%
2019/03/22	1.2	19.21	10	19.20	19.25	-8.8	7,883	-0.11%
2019/03/21	0	0.00	1	19.30	19.35	-1	7,913	-0.01%
2019/03/20	0	0.00	3	19.23	19.30	-3	7,963	-0.04%
2019/03/19	1	19.25	7	19.24	19.20	-6	7,904	-0.08%
2019/03/18	5.3	19.05	26	19.09	19.10	-20.7	7,873	-0.26%
2019/03/15	5	18.95	2	19.00	19.00	3	7,920	0.04%
2019/03/14	15	18.92	0	0.00	18.95	15	7,832	0.19%
2019/03/13	2	18.90	0	0.00	18.95	2	7,925	0.03%
2019/03/11	0.1	18.85	1	18.80	18.75	-0.9	7,961	-0.01%
2019/03/08	3	18.68	0	0.00	18.75	3	7,958	0.04%
2019/03/07	3	18.80	0.1	18.90	18.80	2.9	8,163	0.04%
2019/03/06	0.8	18.90	2	18.90	18.90	-1.2	8,165	-0.01%
2019/03/05	1	18.80	15.5	18.80	18.85	-14.5	8,175	-0.18%
2019/03/04	2	18.85	6	18.83	18.85	-4	8,200	-0.05%
2019/02/27	6	18.81	6	18.81	18.90	0	8,112	0.00%
2019/02/26	11	18.75	5.2	18.75	18.70	5.8	7,957	0.07%
2019/02/25	10	18.65	165	18.70	18.70	-155	7,871	-1.97%	大賣/鉅額交易
2019/02/22	11	18.59	0	0.00	18.65	11	7,863	0.14%
2019/02/21	2	18.55	11	18.60	18.60	-9	7,828	-0.11%
2019/02/20	5	18.50	0.2	18.55	18.55	4.8	7,842	0.06%
2019/02/19	0	0.00	1	18.45	18.45	-1	7,774	-0.01%
2019/02/14	6	18.44	1	18.40	18.40	5	7,675	0.07%
2019/02/13	10	18.50	0	0.00	18.40	10	7,614	0.13%
2019/02/12	13	18.48	0	0.00	18.50	13	7,519	0.17%
2019/02/11	0	0.00	43	18.50	18.45	-43	7,493	-0.57%
2019/01/30	0.9	18.40	0	0.00	18.45	0.9	7,463	0.01%
2019/01/29	1	18.30	0	0.00	18.40	1	7,361	0.01%
2019/01/25	51	18.45	6	18.50	18.45	45	7,334	0.61%
2019/01/23	0	0.00	5.9	18.23	18.25	-5.9	7,352	-0.08%
2019/01/22	4	18.18	1	18.20	18.20	3	7,402	0.04%
2019/01/18	0	0.00	24	18.16	18.25	-24	7,347	-0.33%
2019/01/17	2	18.00	0	0.00	18.05	2	7,364	0.03%
2019/01/16	3	18.00	4	18.09	17.95	-1	7,476	-0.01%
2019/01/15	0	0.00	32	18.05	18.10	-32	7,486	-0.43%
2019/01/14	0	0.00	10	18.00	18.00	-10	7,440	-0.13%
2019/01/11	1	17.95	6	17.95	18.00	-5	7,627	-0.07%
2019/01/10	2	17.90	1.5	17.92	17.95	0.5	7,570	0.01%
2019/01/09	0	0.00	4	17.86	17.95	-4	7,629	-0.05%
2019/01/08	1	17.60	0	0.00	17.70	1	7,618	0.01%
2019/01/07	0	0.00	35.4	17.61	17.80	-35.4	7,729	-0.46%
2019/01/04	5	17.36	0	0.00	17.40	5	7,848	0.06%
2019/01/03	0	0.00	4	17.50	17.50	-4	8,406	-0.05%
2019/01/02	5	17.37	0	0.00	17.40	5	8,432	0.06%
2018/12/28	0	0.00	12	17.50	17.50	-12	8,453	-0.14%
2018/12/27	5	17.37	8	17.45	17.40	-3	8,629	-0.03%
2018/12/26	2	17.30	0	0.00	17.30	2	8,684	0.02%
2018/12/25	3	17.35	8	17.39	17.35	-5	8,679	-0.06%
2018/12/24	6	17.38	1	17.40	17.55	5	8,713	0.06%
2018/12/22	1	17.35	0	0.00	17.45	1	8,691	0.01%
2018/12/21	5	17.45	0	0.00	17.40	5	8,760	0.06%
2018/12/20	0	0.00	4	17.55	17.55	-4	8,755	-0.05%
2018/12/19	1	17.40	4	17.45	17.60	-3	8,709	-0.03%
2018/12/18	5	17.43	0	0.00	17.45	5	8,639	0.06%
2018/12/14	8	17.53	0	0.00	17.55	8	8,798	0.09%
2018/12/13	12	17.55	0	0.00	17.60	12	8,807	0.14%
2018/12/12	21.3	17.58	7	17.70	17.60	14.3	8,817	0.16%
2018/12/11	0	0.00	4	17.60	17.60	-4	8,802	-0.05%
2018/12/10	16.5	17.54	2	17.60	17.60	14.5	8,851	0.16%
2018/12/07	0	0.00	5.5	17.66	17.70	-5.5	8,813	-0.06%
2018/12/06	11	17.62	18	17.61	17.70	-7	8,826	-0.08%
2018/12/05	2	17.70	60	17.75	17.75	-58	8,714	-0.67%
2018/12/04	0	0.00	15	17.83	17.85	-15	8,735	-0.17%
2018/12/03	3	17.75	25	17.77	17.75	-22	8,694	-0.25%
2018/11/30	10	17.65	10	17.70	17.55	0	8,695	0.00%
2018/11/29	19	17.63	0	17.70	17.65	19	8,555	0.22%
2018/11/28	2	17.70	5	17.66	17.70	-3	8,504	-0.04%
2018/11/27	18	17.59	0	0.00	17.65	18	8,453	0.21%
2018/11/26	12	17.69	3	17.80	17.70	9	8,501	0.11%
2018/11/23	20	17.60	0	0.00	17.60	20	8,495	0.24%
2018/11/22	17	17.61	0	0.00	17.65	17	8,528	0.20%
2018/11/21	4	17.63	0	0.00	17.65	4	8,561	0.05%
2018/11/19	0	0.00	3	17.88	17.80	-3	8,565	-0.04%
2018/11/16	2	17.73	5	17.75	17.80	-3	8,575	-0.03%
2018/11/15	0	0.00	11	17.70	17.70	-11	8,641	-0.13%
2018/11/14	0	0.00	1	17.65	17.70	-1	8,715	-0.01%
2018/11/13	8	17.54	0	0.00	17.60	8	8,848	0.09%
2018/11/09	2	17.65	0	0.00	17.70	2	9,383	0.02%
2018/11/08	0	0.00	2	17.65	17.70	-2	9,848	-0.02%
2018/11/07	4	17.58	123	17.51	17.65	-119	9,919	-1.20%	大賣/鉅額交易
2018/11/05	3	17.42	1	17.35	17.55	2	10,444	0.02%
2018/11/02	0.8	17.50	0	0.00	17.50	0.8	10,551	0.01%
2018/11/01	2	17.28	0	0.00	17.40	2	10,719	0.02%
2018/10/31	6	17.40	16.9	17.37	17.45	-10.9	10,817	-0.10%
2018/10/29	2	17.10	0	0.00	17.15	2	10,732	0.02%
2018/10/26	12	17.11	0	0.00	17.25	12	10,803	0.11%
2018/10/25	1	17.20	0.3	17.30	17.25	0.7	10,853	0.01%
2018/10/23	4	17.36	0	0.00	17.30	4	11,101	0.04%
2018/10/22	2	17.45	1.6	17.54	17.50	0.4	11,146	0.00%
2018/10/19	13	17.37	0	0.00	17.55	13	11,180	0.12%
2018/10/17	2	17.40	0	0.00	17.50	2	11,046	0.02%
2018/10/16	4	17.35	8.1	17.38	17.50	-4.1	10,974	-0.04%
2018/10/15	11.6	17.51	0	0.00	17.45	11.6	10,855	0.11%
2018/10/12	5	17.55	4.1	17.58	17.75	0.9	10,710	0.01%
2018/10/11	32	17.65	5	17.71	17.50	27	10,559	0.26%
2018/10/09	5	18.10	0	0.00	18.10	5	9,993	0.05%
2018/10/08	8	18.06	28.5	17.95	18.05	-20.5	9,952	-0.21%
2018/10/05	42.1	18.05	2	18.08	18.00	40.1	9,914	0.40%
2018/10/04	2	18.33	5	18.20	18.15	-3	9,755	-0.03%
2018/10/03	5.9	18.36	0	0.00	18.40	5.9	9,623	0.06%
2018/10/02	5	18.35	0	0.00	18.35	5	9,619	0.05%
2018/10/01	1	18.50	1.3	18.55	18.55	-0.3	9,520	0.00%
2018/09/28	0	0.00	1	18.50	18.50	-1	9,562	-0.01%
2018/09/27	1	18.50	11	18.50	18.50	-10	9,516	-0.11%
2018/09/26	145.1	18.40	0.1	18.45	18.45	145	9,434	1.54%	大買/鉅額交易
2018/09/25	0.1	18.45	2	18.45	18.45	-1.9	9,466	-0.02%
2018/09/21	8	18.35	11	18.38	18.50	-3	9,403	-0.03%
2018/09/20	0	0.00	20	18.25	18.30	-20	9,211	-0.22%
2018/09/19	1	18.10	1.2	18.11	18.15	-0.2	9,210	0.00%
2018/09/18	0.4	18.05	3.5	18.02	18.05	-3.1	9,231	-0.03%
2018/09/17	2	17.98	0	0.00	17.95	2	9,237	0.02%
2018/09/14	0	0.00	1	18.00	18.00	-1	9,266	-0.01%
2018/09/13	2	18.00	0	0.00	18.00	2	9,298	0.02%
2018/09/11	2	17.85	0	0.00	17.85	2	9,380	0.02%
2018/09/10	0.1	17.85	2	17.78	17.85	-1.9	9,572	-0.02%
2018/09/07	4	17.75	0	0.00	17.85	4	9,789	0.04%
2018/09/06	0.1	17.85	0	0.00	17.75	0.1	9,844	0.00%
2018/09/05	2	17.85	0	0.00	17.80	2	9,826	0.02%
2018/09/04	1.1	17.95	0	0.00	18.00	1.1	9,801	0.01%
2018/09/03	0.1	18.00	0	0.00	17.95	0.1	9,912	0.00%
2018/08/31	0.1	18.00	2	18.00	18.00	-1.9	9,980	-0.02%
2018/08/30	5.1	17.95	0	0.00	17.95	5.1	10,074	0.05%
2018/08/29	1	17.95	0	0.00	18.00	1	10,095	0.01%
2018/08/28	2.2	17.86	0	0.00	17.90	2.2	10,117	0.02%
2018/08/27	0.2	17.90	0	0.00	17.80	0.2	10,144	0.00%
2018/08/24	11	17.89	3	17.95	17.85	8	10,181	0.08%
2018/08/23	10	17.85	5	17.90	17.95	5	10,610	0.05%
2018/08/22	12	17.94	0.5	18.05	18.00	11.6	10,759	0.11%
2018/08/21	20	17.83	2	17.85	17.90	18	10,681	0.17%
2018/08/20	1	17.70	12	17.74	17.75	-11	10,650	-0.10%
2018/08/17	7	17.59	2	17.60	17.55	5	10,577	0.05%
2018/08/16	15.1	17.42	2	17.45	17.45	13.1	10,537	0.12%
2018/08/15	23	18.55	1	18.65	18.65	22	10,139	0.22%
2018/08/14	11	18.60	10	18.65	18.70	1	9,689	0.01%
2018/08/13	16	18.71	0	0.00	18.55	16	9,543	0.17%
2018/08/10	2	18.80	26	18.68	18.75	-24	9,299	-0.26%
2018/08/09	1.1	18.50	5	18.50	18.50	-3.9	9,002	-0.04%
2018/08/08	0.2	18.40	5	18.35	18.40	-4.8	8,856	-0.05%
2018/08/07	4.3	18.29	0	0.00	18.25	4.3	8,738	0.05%
2018/08/06	1.2	18.30	5	18.30	18.25	-3.8	8,609	-0.04%
2018/08/03	3.3	18.25	0	0.00	18.25	3.3	8,547	0.04%
2018/08/02	10.1	18.25	5	18.25	18.25	5.1	8,494	0.06%
2018/08/01	15	18.30	0	0.00	18.35	15	8,438	0.18%
2018/07/31	1	18.20	0	0.00	18.35	1	8,385	0.01%
2018/07/30	3	18.00	0	0.00	18.10	3	8,112	0.04%
2018/07/27	16	17.92	1	17.90	18.00	15	7,968	0.19%
2018/07/26	1	17.95	0	0.00	18.00	1	7,897	0.01%
2018/07/19	0	0.00	1	17.85	17.85	-1	7,993	-0.01%
2018/07/18	0	0.00	2	17.80	17.80	-2	8,029	-0.02%
2018/07/17	0	0.00	1	17.75	17.80	-1	8,014	-0.01%
2018/07/10	0	17.70	0	0.00	17.70	0	8,159	0.00%
2018/07/06	9	17.50	0	0.00	17.55	9	8,193	0.11%
2018/06/28	9	17.54	0	0.00	17.50	9	8,117	0.11%
2018/06/26	2	17.55	0	0.00	17.55	2	7,998	0.03%
2018/06/22	3	17.55	0.4	17.65	17.55	2.6	7,893	0.03%
2018/06/21	4	17.68	0	0.00	17.60	4	7,786	0.05%
2018/06/20	3	17.65	0	0.00	17.65	3	7,829	0.04%
2018/06/19	6	17.65	0	0.00	17.60	6	7,755	0.08%
2018/06/15	15	17.76	1	17.80	17.85	14	7,568	0.18%
2018/06/14	0.2	17.90	0	0.00	17.80	0.2	7,344	0.00%
2018/06/13	0.2	18.00	0	0.00	18.05	0.2	7,274	0.00%
2018/06/12	0	0.00	5	18.00	18.05	-5	7,514	-0.07%
2018/06/07	1	17.95	10	18.10	18.10	-9	7,460	-0.12%
2018/06/06	6	17.90	0	0.00	17.95	6	7,347	0.08%
2018/06/05	0.5	17.95	11	17.94	17.95	-10.5	7,344	-0.14%
2018/06/04	7.4	17.78	0	0.00	17.80	7.4	7,283	0.10%
2018/06/01	3.3	17.71	0	0.00	17.80	3.3	7,288	0.05%
2018/05/31	6	17.66	0	0.00	17.90	6	7,237	0.08%
2018/05/30	6.2	17.70	0	0.00	17.65	6.2	6,865	0.09%
2018/05/29	0.3	17.90	0	0.00	17.90	0.3	6,737	0.00%
2018/05/28	4	17.85	12	17.80	17.85	-8	6,772	-0.12%
2018/05/25	3.2	17.77	0	0.00	17.75	3.2	6,837	0.05%
2018/05/24	3.9	17.75	1	17.75	17.75	2.9	6,835	0.04%
2018/05/23	30.2	17.75	0.2	17.80	17.75	30	6,889	0.44%
2018/05/22	0.2	17.80	4	17.85	17.80	-3.8	6,857	-0.06%
2018/05/21	0.2	17.90	0	0.00	17.90	0.2	6,942	0.00%
2018/05/18	5.2	17.85	0	0.00	17.80	5.2	7,018	0.07%
2018/05/17	0.2	17.90	0	0.00	17.90	0.2	7,132	0.00%
2018/05/16	0.2	17.90	0	0.00	17.90	0.2	7,183	0.00%
2018/05/15	0.2	17.95	2.5	17.99	18.00	-2.3	7,410	-0.03%
2018/05/14	4	17.90	10	17.90	17.90	-6	7,812	-0.08%
2018/05/11	1	17.85	1	17.85	17.85	0	8,016	0.00%
2018/05/10	0.5	17.80	32.8	17.78	17.80	-32.3	8,184	-0.40%
2018/05/09	0.5	17.80	4	17.80	17.75	-3.6	8,278	-0.04%
2018/05/04	6	17.80	10	17.85	17.80	-4	8,630	-0.05%
2018/05/03	5	17.95	1	17.90	17.90	4	8,633	0.05%
2018/05/02	4	18.00	8	18.00	18.00	-4	8,694	-0.05%
2018/04/30	0	0.00	10	17.85	17.95	-10	8,689	-0.12%
2018/04/27	0	0.00	5	17.85	17.85	-5	8,665	-0.06%
2018/04/26	0	0.00	2	17.80	17.85	-2	8,693	-0.02%
2018/04/25	10	17.65	0	0.00	17.80	10	8,686	0.12%
2018/04/23	0	0.00	25.1	17.80	17.80	-25.1	8,847	-0.28%
2018/04/19	1	17.85	6	17.85	17.85	-5	8,890	-0.06%
2018/04/17	0	0.00	2	17.70	17.75	-2	8,923	-0.02%
2018/04/16	4	17.75	0	0.00	17.75	4	8,924	0.04%
2018/04/12	2	17.70	0	0.00	17.80	2	9,163	0.02%
2018/04/11	0	0.00	1	17.75	17.75	-1	9,331	-0.01%
2018/04/09	1	17.55	0	0.00	17.65	1	9,334	0.01%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	1	17.55	0	0.00	17.55	1	9,337	0.01%
2018/03/31	0	0.00	0.8	17.60	17.60	-0.8	9,408	-0.01%
2018/03/30	0	17.60	0	0.00	17.60	0	9,444	0.00%
2018/03/29	1	17.50	200.1	17.50	17.50	-199.1	9,405	-2.12%	大賣/鉅額交易
2018/03/28	2	17.50	0	0.00	17.55	2	9,340	0.02%
2018/03/27	0	0.00	5	17.59	17.60	-5	9,378	-0.05%
2018/03/26	1	17.40	0	0.00	17.45	1	9,332	0.01%
2018/03/23	2	17.43	10	17.48	17.45	-8	9,329	-0.09%
2018/03/22	1	17.55	1	17.60	17.60	0	9,279	0.00%
2018/03/21	3	17.58	6	17.55	17.60	-3	9,264	-0.03%
2018/03/20	10	17.60	13	17.58	17.55	-3	9,377	-0.03%
2018/03/16	0.1	17.60	1	17.60	17.60	-0.9	9,311	-0.01%
2018/03/14	0	0.00	6.8	17.45	17.45	-6.8	9,037	-0.08%
2018/03/13	0	0.00	3	17.42	17.45	-3	9,082	-0.03%
2018/03/12	1	17.35	30.4	17.30	17.35	-29.4	8,968	-0.33%
2018/03/09	1	17.20	0	0.00	17.25	1	8,979	0.01%
2018/03/08	0	0.00	2	17.15	17.15	-2	9,006	-0.02%
2018/03/06	2	17.08	8	17.10	17.10	-6	9,200	-0.07%
2018/03/05	12	17.00	0	0.00	16.95	12	9,444	0.13%
2018/03/02	8	17.00	0	0.00	17.00	8	9,392	0.09%
2018/02/27	5.2	17.18	0	0.00	17.20	5.2	9,260	0.06%
2018/02/26	2	17.15	2	17.10	17.15	0	9,153	0.00%
2018/02/23	2	17.00	0.6	17.10	17.05	1.4	9,122	0.02%
2018/02/22	10	16.90	0	0.00	16.95	10	9,212	0.11%
2018/02/21	3	16.85	0	0.00	16.95	3	9,319	0.03%
2018/02/09	2	16.65	1	16.70	16.65	1	9,147	0.01%
2018/02/08	2	16.80	38	16.83	16.80	-36	9,019	-0.40%
2018/02/07	5	16.83	5	16.86	16.90	0	8,990	0.00%
2018/02/06	51	16.64	1	16.65	16.60	50	8,789	0.57%
2018/02/02	2	17.25	2.1	17.30	17.40	-0.1	8,225	0.00%
2018/01/31	6.3	17.16	1	17.25	17.40	5.3	8,104	0.07%
2018/01/25	0	0.00	26	17.35	17.40	-26	7,627	-0.34%
2018/01/24	0	0.00	1	17.25	17.25	-1	7,529	-0.01%
2018/01/23	2	17.35	2	17.35	17.40	0	7,525	0.00%
2018/01/22	2	17.35	5.3	17.35	17.40	-3.3	7,520	-0.04%
2018/01/19	60	17.40	40	17.45	17.45	20	7,476	0.27%
2018/01/18	27.5	17.48	4.1	17.54	17.50	23.4	7,445	0.31%
2018/01/17	20	17.43	3	17.50	17.50	17	7,373	0.23%
2018/01/16	0	0.00	23	17.40	17.40	-23	7,316	-0.31%
2018/01/15	10	17.35	4	17.25	17.35	6	7,314	0.08%
2018/01/12	0	0.00	0.6	17.20	17.30	-0.6	7,354	-0.01%
2018/01/11	10	17.18	0	0.00	17.25	10	7,314	0.14%
2018/01/10	26	17.25	10.7	17.20	17.30	15.4	7,440	0.21%
2018/01/09	12	17.25	1.2	17.26	17.30	10.8	7,418	0.15%
2018/01/08	122	17.28	4	17.28	17.30	118	7,430	1.59%	大買/鉅額交易
2018/01/05	4	17.00	6.1	17.12	17.15	-2.1	7,285	-0.03%
2018/01/04	2	16.90	7	16.90	16.95	-5	7,233	-0.07%
2018/01/03	2	16.85	68	16.85	16.90	-66	7,272	-0.91%
2018/01/02	0	0.00	10	16.80	16.85	-10	7,223	-0.14%