元大金 (2885)-元大-花蓮券商分點個股進出

台股 » 個股 » 元大金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大金

(2885)

可現股當沖

股價
31.85
漲跌
▲0.40
漲幅
+1.27%
成交量
21,768張
產業
上市金融類股
1747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

元大金 (2885)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/05/15	1.2	32.12	8.1	32.10	31.85	-6.9	21,399	-0.03%
2024/05/14	4.3	31.79	18.1	31.54	31.45	-13.8	21,382	-0.06%
2024/05/13	25	32.07	0.1	32.10	32.00	24.9	21,349	0.12%
2024/05/10	0.9	32.08	3	32.10	32.10	-2.1	21,318	-0.01%
2024/05/09	1	32.00	0.2	32.05	31.65	0.8	21,300	0.00%
2024/05/08	60	31.77	55.1	31.57	31.80	4.9	21,147	0.02%
2024/05/07	0.2	31.45	12.3	31.80	31.80	-12.2	21,154	-0.06%
2024/05/06	2.2	31.45	56.7	31.32	31.50	-54.5	20,957	-0.26%
2024/05/03	7.1	30.69	10	30.89	30.55	-2.9	20,783	-0.01%
2024/05/02	3.5	30.64	0.6	30.70	30.65	2.9	20,688	0.01%
2024/04/30	14.1	30.90	3	30.95	30.65	11.1	20,545	0.05%
2024/04/29	20.3	31.05	28	30.78	31.05	-7.7	20,436	-0.04%
2024/04/26	19	30.08	6.3	30.09	30.00	12.7	20,096	0.06%
2024/04/25	5.4	29.81	3.4	29.83	29.80	1.9	20,118	0.01%
2024/04/24	3.1	30.23	5.2	30.30	30.35	-2.1	19,994	-0.01%
2024/04/23	8.9	29.96	3	29.97	29.80	5.9	19,844	0.03%
2024/04/22	4.6	29.87	10.2	30.11	29.90	-5.6	19,654	-0.03%
2024/04/19	38.9	29.94	0	0.00	29.90	38.9	19,148	0.20%
2024/04/18	6	30.10	24.1	30.55	30.60	-18.1	18,463	-0.10%
2024/04/17	4.2	29.95	14.1	30.05	30.00	-10	18,105	-0.06%
2024/04/16	6.7	29.88	2	29.95	29.95	4.7	18,010	0.03%
2024/04/15	2.1	30.01	18	30.27	30.55	-15.9	17,755	-0.09%
2024/04/12	5.2	30.35	3.4	30.34	30.30	1.8	17,624	0.01%
2024/04/11	1	30.45	5	30.55	30.50	-4	17,452	-0.02%
2024/04/10	9.4	30.59	1	30.60	30.50	8.4	17,495	0.05%
2024/04/09	2.6	30.82	6.3	30.78	30.90	-3.7	17,624	-0.02%
2024/04/08	0	0.00	7.3	30.19	30.30	-7.3	17,390	-0.04%
2024/04/03	2.3	30.00	20.1	30.21	29.95	-17.9	17,458	-0.10%
2024/04/02	0	30.10	1	30.20	30.30	-1	17,547	-0.01%
2024/04/01	0.1	30.21	22	30.39	30.10	-21.9	17,754	-0.12%
2024/03/29	0.2	30.20	40.6	30.24	30.40	-40.4	17,819	-0.23%
2024/03/28	23.3	29.96	18	30.06	30.10	5.3	17,675	0.03%
2024/03/27	1.6	30.05	57.9	30.20	30.30	-56.3	17,687	-0.32%
2024/03/26	11.3	30.14	96.1	30.08	30.10	-84.8	17,806	-0.48%
2024/03/25	1.8	29.84	43.1	29.89	29.85	-41.3	17,978	-0.23%
2024/03/22	7.6	29.69	5	30.10	29.45	2.6	18,215	0.01%
2024/03/21	14.1	29.49	6.5	29.67	29.80	7.6	18,221	0.04%
2024/03/20	22.4	29.06	1	29.25	28.90	21.4	18,450	0.12%
2024/03/19	12.7	29.30	5	29.25	29.20	7.7	18,458	0.04%
2024/03/18	32.4	29.49	2.3	29.26	29.35	30.1	18,330	0.16%
2024/03/15	159.5	29.98	45	30.06	30.20	114.5	18,162	0.63%	大買/鉅額交易
2024/03/14	41.8	30.07	25.5	30.07	30.30	16.2	17,626	0.09%
2024/03/13	4	29.16	11.2	29.24	29.50	-7.2	16,785	-0.04%
2024/03/12	20.5	28.73	1.8	28.81	28.90	18.7	16,419	0.11%
2024/03/11	1.1	28.54	5.1	28.59	28.55	-4	16,438	-0.02%
2024/03/08	0.3	28.31	4.1	28.44	28.45	-3.8	16,445	-0.02%
2024/03/07	1	28.05	11.5	27.88	28.10	-10.5	16,213	-0.07%
2024/03/06	1.3	27.40	4.3	27.47	27.50	-3	15,804	-0.02%
2024/03/05	1.3	27.39	0	0.00	27.30	1.3	15,976	0.01%
2024/03/04	3.7	27.27	2.1	27.35	27.35	1.6	16,071	0.01%
2024/03/01	17.1	27.23	2.6	27.29	27.30	14.5	16,213	0.09%
2024/02/29	4.3	27.26	5	27.45	27.45	-0.7	16,332	0.00%
2024/02/27	5	27.20	4.2	27.20	27.20	0.8	16,171	0.00%
2024/02/26	0.2	27.25	3	27.25	27.10	-2.8	16,031	-0.02%
2024/02/23	15.4	27.39	9	27.30	27.30	6.4	15,976	0.04%
2024/02/22	1.4	27.47	3	27.43	27.55	-1.6	16,208	-0.01%
2024/02/21	40.4	27.35	0.5	27.50	27.35	39.9	16,173	0.25%
2024/02/20	0	0.00	10	27.73	27.85	-10	16,099	-0.06%
2024/02/19	0	27.35	4.1	27.34	27.45	-4.1	15,999	-0.03%
2024/02/16	2.1	27.05	5	27.09	27.15	-2.8	16,178	-0.02%
2024/02/15	3.8	26.94	8.5	26.90	27.00	-4.7	16,185	-0.03%
2024/02/05	0.1	26.84	4.1	27.00	27.00	-4	15,990	-0.02%
2024/02/02	2.8	26.86	0.5	26.90	26.90	2.3	15,780	0.01%
2024/02/01	0	26.95	3.2	27.00	27.05	-3.2	15,716	-0.02%
2024/01/31	0.4	26.85	5	26.99	27.05	-4.6	15,625	-0.03%
2024/01/30	0.2	26.91	1.3	26.88	26.85	-1.1	15,518	-0.01%
2024/01/29	0	0.00	3	27.03	27.10	-3	15,711	-0.02%
2024/01/26	0.1	26.70	0.4	26.83	26.95	-0.3	15,758	0.00%
2024/01/25	0	0.00	0.2	26.60	26.75	-0.2	15,712	0.00%
2024/01/24	0.4	26.55	4	26.55	26.60	-3.6	15,738	-0.02%
2024/01/23	1.1	26.49	0.4	26.45	26.55	0.7	15,859	0.00%
2024/01/22	0	0.00	2.2	26.41	26.35	-2.2	16,053	-0.01%
2024/01/19	9.3	26.13	1	26.00	26.20	8.3	16,013	0.05%
2024/01/18	1.4	25.84	1	25.85	25.80	0.4	16,029	0.00%
2024/01/17	10.9	25.94	7	26.04	25.80	3.9	15,949	0.02%
2024/01/16	24.5	26.26	3.2	26.39	26.25	21.2	15,663	0.14%
2024/01/15	1	26.80	19	26.81	26.70	-18	15,517	-0.12%
2024/01/12	5	26.70	0	0.00	26.65	5	15,812	0.03%
2024/01/11	1.1	26.80	8	26.60	26.80	-6.9	16,020	-0.04%
2024/01/10	30.5	26.48	1	26.45	26.50	29.5	16,367	0.18%
2024/01/09	2.2	26.90	2	26.85	26.80	0.2	16,409	0.00%
2024/01/08	0.8	26.95	5.4	27.01	26.90	-4.6	16,485	-0.03%
2024/01/05	5	26.89	1.5	26.97	26.95	3.5	16,514	0.02%
2024/01/04	0.2	27.00	31.6	27.27	27.20	-31.4	16,645	-0.19%
2024/01/03	21.5	27.13	3.1	27.06	26.95	18.4	16,816	0.11%
2024/01/02	0	0.00	9.1	27.74	27.75	-9.1	16,492	-0.05%
2023/12/29	0	0.00	11.5	27.58	27.60	-11.5	16,322	-0.07%
2023/12/28	0	27.30	2.2	27.31	27.35	-2.2	16,304	-0.01%
2023/12/27	0.2	26.95	38.9	27.12	27.15	-38.8	16,123	-0.24%
2023/12/26	0.7	26.89	3	26.90	26.85	-2.3	15,860	-0.01%
2023/12/25	1.2	26.60	16.3	26.68	26.60	-15.1	15,812	-0.10%
2023/12/22	1.1	26.65	14.5	26.78	26.80	-13.3	15,935	-0.08%
2023/12/21	5.9	26.32	4.7	26.49	26.45	1.2	15,843	0.01%
2023/12/20	1.7	26.64	2.3	26.71	26.55	-0.6	15,485	0.00%
2023/12/19	0.9	26.79	6.1	26.90	26.70	-5.2	15,199	-0.03%
2023/12/18	3.2	27.04	17.5	27.01	27.05	-14.3	15,019	-0.10%
2023/12/15	1	27.15	21.7	27.14	27.00	-20.7	14,908	-0.14%
2023/12/14	5.4	26.97	9.3	27.01	27.00	-3.9	14,590	-0.03%
2023/12/13	0.1	26.70	0	0.00	26.75	0.1	14,457	0.00%
2023/12/12	4.8	26.71	1.8	26.77	26.80	3	14,675	0.02%
2023/12/11	2.1	26.47	23.3	26.53	26.55	-21.2	14,606	-0.15%
2023/12/08	1.3	26.48	3.3	26.50	26.55	-1.9	14,645	-0.01%
2023/12/07	0.1	26.40	19.1	26.41	26.50	-19	14,620	-0.13%
2023/12/06	1.1	26.49	2	26.45	26.45	-0.9	14,545	-0.01%
2023/12/05	1.2	26.39	4	26.35	26.40	-2.9	14,442	-0.02%
2023/12/04	0.1	26.25	19	26.35	26.35	-19	14,572	-0.13%
2023/12/01	0	0.00	4.3	26.13	26.10	-4.3	14,509	-0.03%
2023/11/30	0.1	26.00	1.1	26.00	26.00	-1	14,505	-0.01%
2023/11/29	1.2	25.96	3.2	26.10	25.95	-2	14,200	-0.01%
2023/11/28	0	0.00	18	26.04	26.10	-18	14,050	-0.13%
2023/11/27	0.3	25.85	3	25.85	25.85	-2.8	14,075	-0.02%
2023/11/24	0.4	25.65	16	25.77	25.80	-15.6	14,023	-0.11%
2023/11/23	0	0.00	3	25.65	25.70	-3	14,099	-0.02%
2023/11/22	1	25.60	0	0.00	25.60	1	14,141	0.01%
2023/11/21	0.6	25.63	10.3	25.64	25.70	-9.7	14,238	-0.07%
2023/11/20	0.6	25.30	1.7	25.35	25.35	-1.1	14,056	-0.01%
2023/11/17	1.1	25.40	7	25.41	25.35	-5.9	14,079	-0.04%
2023/11/16	0	0.00	3.6	25.39	25.45	-3.6	14,006	-0.03%
2023/11/15	1	25.30	6.2	25.33	25.30	-5.2	13,945	-0.04%
2023/11/14	0.4	25.00	9	25.06	25.05	-8.6	13,829	-0.06%
2023/11/13	0	0.00	0.3	24.95	25.00	-0.3	14,058	0.00%
2023/11/10	0	0.00	10	25.00	25.00	-10	14,396	-0.07%
2023/11/09	10.1	25.00	0.1	25.00	25.00	10	14,536	0.07%
2023/11/08	4	24.95	4	24.94	25.00	0	14,774	0.00%
2023/11/07	2.7	25.00	8	25.03	25.05	-5.4	14,940	-0.04%
2023/11/06	0.1	24.95	4	24.89	24.90	-3.9	15,228	-0.03%
2023/11/03	0	0.00	9	24.74	24.95	-9	15,067	-0.06%
2023/11/02	0	0.00	35	24.59	24.50	-35	15,550	-0.23%
2023/11/01	1	24.20	21	24.45	24.40	-20	15,668	-0.13%
2023/10/31	5.2	24.21	2	24.28	24.30	3.2	15,832	0.02%
2023/10/30	7.3	24.07	0	0.00	24.10	7.3	15,988	0.05%
2023/10/26	2	24.43	0	0.00	24.35	2	16,265	0.01%
2023/10/25	0.2	24.70	1	24.70	24.60	-0.8	16,299	0.00%
2023/10/24	11	24.34	0	0.00	24.45	11	16,366	0.07%
2023/10/23	25.6	24.46	0.4	24.45	24.40	25.2	16,412	0.15%
2023/10/20	12.3	24.59	0.3	24.85	24.75	12	16,302	0.07%
2023/10/19	7.3	25.01	0.2	25.30	25.10	7.1	16,077	0.04%
2023/10/18	0.1	25.30	31.1	25.48	25.55	-31	15,990	-0.19%
2023/10/17	3.3	25.37	2.6	25.49	25.30	0.7	15,836	0.00%
2023/10/16	1	25.54	3.2	25.51	25.55	-2.2	15,886	-0.01%
2023/10/13	1.2	25.44	1.2	25.50	25.45	0	15,869	0.00%
2023/10/12	3	25.55	27.6	25.52	25.65	-24.6	15,981	-0.15%
2023/10/11	1.5	25.30	40.7	25.31	25.50	-39.2	16,036	-0.24%
2023/10/06	2	24.73	9	24.80	24.80	-7	15,892	-0.04%
2023/10/05	1.5	24.58	1	24.60	24.55	0.5	16,091	0.00%
2023/10/04	24.4	24.35	0	0.00	24.25	24.4	16,241	0.15%
2023/10/03	7.5	24.71	49	24.67	24.65	-41.5	16,245	-0.26%
2023/10/02	31.5	24.95	0	25.10	24.95	31.5	16,374	0.19%
2023/09/28	0.2	25.10	1.2	25.16	25.05	-1	16,818	-0.01%
2023/09/27	0	0.00	3	25.05	25.15	-3	16,838	-0.02%
2023/09/26	0.9	25.07	0.3	24.95	25.00	0.6	16,821	0.00%
2023/09/25	0.3	25.10	2	25.25	25.20	-1.7	16,785	-0.01%
2023/09/22	3.3	24.76	2	25.10	25.10	1.3	17,086	0.01%
2023/09/21	7.9	25.04	20.8	25.00	25.00	-12.9	17,219	-0.07%
2023/09/20	2.4	25.39	1	25.50	25.40	1.4	17,268	0.01%
2023/09/19	0.5	25.65	24	25.65	25.75	-23.5	17,248	-0.14%
2023/09/18	0.3	25.25	15.5	25.40	25.40	-15.2	17,134	-0.09%
2023/09/15	0.5	25.15	22	25.24	25.35	-21.5	17,267	-0.12%
2023/09/14	5.4	25.08	39.5	25.15	25.20	-34.1	17,236	-0.20%
2023/09/13	0.1	24.80	10	24.92	25.00	-9.9	17,248	-0.06%
2023/09/12	0	0.00	2.9	24.77	24.80	-2.9	17,439	-0.02%
2023/09/11	9	24.55	0.2	24.70	24.70	8.8	17,663	0.05%
2023/09/08	0	0.00	1	24.65	24.65	-1	17,920	-0.01%
2023/09/07	1.5	24.65	147	24.70	24.70	-145.5	18,130	-0.80%	大賣/鉅額交易
2023/09/06	1	24.20	1	24.45	24.25	0	18,048	0.00%
2023/09/05	10.5	24.27	0.1	24.35	24.20	10.4	18,028	0.06%
2023/09/04	4.3	24.58	0.1	24.65	24.50	4.2	18,223	0.02%
2023/09/01	0	24.60	1.4	24.73	24.75	-1.4	18,496	-0.01%
2023/08/31	0.1	24.56	0.4	24.60	24.40	-0.3	18,740	0.00%
2023/08/30	2.2	24.70	30	24.79	24.80	-27.9	18,891	-0.15%
2023/08/29	0	0.00	28.1	24.42	24.65	-28.1	18,979	-0.15%
2023/08/28	1	24.30	7.1	24.39	24.40	-6.1	18,969	-0.03%
2023/08/25	15	24.47	30	24.50	24.40	-15	19,376	-0.08%
2023/08/24	0.1	24.25	2	24.28	24.45	-2	19,468	-0.01%
2023/08/23	20.1	24.10	3	24.15	24.20	17.1	19,454	0.09%
2023/08/22	3.1	23.91	5	23.85	23.85	-1.9	19,542	-0.01%
2023/08/21	3.1	23.84	10	24.08	23.90	-7	19,574	-0.04%
2023/08/18	10	23.93	1	24.05	23.95	9	19,484	0.05%
2023/08/17	8.1	23.38	1	23.75	23.75	7.1	19,503	0.04%
2023/08/16	12.2	23.92	1	23.85	23.85	11.2	19,345	0.06%
2023/08/15	3	24.17	2.3	24.20	24.20	0.7	19,145	0.00%
2023/08/14	12.1	24.34	18.2	24.25	24.30	-6.2	19,218	-0.03%
2023/08/11	7.9	24.72	0	0.00	24.75	7.9	19,170	0.04%
2023/08/10	1.2	25.10	16.4	25.15	25.30	-15.2	19,013	-0.08%
2023/08/09	0.6	25.01	7	25.03	25.15	-6.4	18,775	-0.03%
2023/08/08	3	25.18	15.1	25.16	25.10	-12.1	18,679	-0.06%
2023/08/07	2	24.45	11	24.55	24.70	-9	18,112	-0.05%
2023/08/04	8.8	24.32	1	24.35	24.35	7.8	17,972	0.04%
2023/08/02	8.3	24.40	19.5	24.43	24.45	-11.2	17,759	-0.06%
2023/08/01	0	0.00	10	24.78	24.90	-10	17,652	-0.06%
2023/07/31	9.4	24.45	20.1	24.51	24.40	-10.8	17,308	-0.06%
2023/07/28	27.2	24.42	0	0.00	24.40	27.2	17,151	0.16%
2023/07/27	0.5	24.56	7.2	24.66	24.70	-6.7	16,967	-0.04%
2023/07/26	1	24.50	10.3	24.51	24.55	-9.3	16,847	-0.05%
2023/07/25	3	24.23	1	24.25	24.25	2	16,808	0.01%
2023/07/24	1	24.20	4.9	24.16	24.10	-3.9	16,845	-0.02%
2023/07/21	7.1	24.40	5	24.32	24.40	2.1	16,786	0.01%
2023/07/20	0	0.00	4.5	24.26	24.45	-4.5	16,671	-0.03%
2023/07/19	0	0.00	22.1	24.06	24.10	-22.1	16,429	-0.13%
2023/07/18	1.1	24.00	15	24.04	24.10	-13.9	16,277	-0.09%
2023/07/17	0.2	23.95	11.2	24.01	23.95	-11	16,220	-0.07%
2023/07/14	1.1	23.45	9.3	23.59	23.75	-8.2	16,037	-0.05%
2023/07/13	3.7	23.39	1	23.60	23.30	2.7	15,781	0.02%
2023/07/12	2.1	23.40	15.6	23.40	23.45	-13.5	15,656	-0.09%
2023/07/11	5.6	23.30	3.1	23.28	23.30	2.5	15,587	0.02%
2023/07/10	5.2	23.11	56	23.06	23.00	-50.8	15,474	-0.33%
2023/07/07	4.2	22.56	23	22.63	22.65	-18.8	15,267	-0.12%
2023/07/06	21.8	22.84	0	0.00	22.70	21.8	15,203	0.14%
2023/07/05	5.3	23.12	0	0.00	23.15	5.3	14,735	0.04%
2023/07/04	5	23.10	2	23.15	23.05	3	14,624	0.02%
2023/07/03	7	23.23	2	23.25	23.20	5	14,603	0.03%
2023/06/30	18.3	23.11	8.2	23.30	23.10	10.1	14,617	0.07%
2023/06/29	48.4	23.48	2	23.35	23.30	46.4	14,416	0.32%
2023/06/28	10	24.13	7	24.15	24.10	3	14,205	0.02%
2023/06/27	3.1	24.17	38.9	24.13	24.20	-35.8	13,935	-0.26%
2023/06/26	2.2	24.30	0.2	24.40	24.30	1.9	13,842	0.01%
2023/06/21	6	24.32	0	0.00	24.35	6	13,750	0.04%
2023/06/20	11.1	24.37	0	0.00	24.25	11.1	13,529	0.08%
2023/06/19	14.5	24.35	13	24.31	24.40	1.5	13,296	0.01%
2023/06/16	43.1	24.39	0	0.00	24.35	43.1	13,201	0.33%
2023/06/15	15.1	24.40	4	24.48	24.50	11.1	12,941	0.09%
2023/06/14	2.2	24.26	11.3	24.47	24.40	-9.1	12,841	-0.07%
2023/06/13	17.4	24.37	0	24.40	24.35	17.3	12,795	0.14%
2023/06/12	0.3	24.50	0.1	24.53	24.55	0.2	12,630	0.00%
2023/06/09	1	24.55	10.5	24.56	24.60	-9.5	12,734	-0.07%
2023/06/08	1	24.50	3	24.57	24.50	-2	12,731	-0.02%
2023/06/07	1	24.55	41.3	24.49	24.60	-40.3	12,698	-0.32%
2023/06/06	1	24.15	13.4	24.17	24.20	-12.4	12,527	-0.10%
2023/06/05	9.2	24.06	17.5	24.06	24.00	-8.3	12,327	-0.07%
2023/06/02	0.1	23.85	18	23.86	23.85	-17.9	12,036	-0.15%
2023/06/01	1.6	23.75	0.4	23.75	23.65	1.2	11,882	0.01%
2023/05/31	3	23.67	0	0.00	23.85	3	11,750	0.03%
2023/05/30	4	23.65	22.1	23.72	23.70	-18.1	11,531	-0.16%
2023/05/29	7.1	23.60	4.2	23.60	23.55	2.9	11,676	0.03%
2023/05/26	4.1	23.25	22.1	23.41	23.50	-18	11,831	-0.15%
2023/05/25	4.5	23.29	21	23.28	23.25	-16.5	11,733	-0.14%
2023/05/24	0	23.45	0	0.00	23.55	0	11,770	0.00%
2023/05/23	1.4	23.54	4.5	23.59	23.65	-3.1	11,764	-0.03%
2023/05/22	1.1	23.31	61	23.44	23.45	-59.9	11,637	-0.51%
2023/05/19	5.5	23.44	41	23.40	23.45	-35.5	11,540	-0.31%
2023/05/18	0.2	23.30	30.5	23.25	23.40	-30.3	11,407	-0.27%
2023/05/17	1.5	22.97	6	23.10	23.10	-4.5	11,241	-0.04%
2023/05/16	0	0.00	2.1	22.90	22.95	-2.1	11,131	-0.02%
2023/05/15	5	22.65	0	0.00	22.80	5	11,184	0.04%
2023/05/12	5	22.68	0.2	22.70	22.65	4.8	11,187	0.04%
2023/05/11	4.8	22.88	5	22.86	22.90	-0.2	11,184	0.00%
2023/05/10	0	0.00	2	22.98	23.00	-2	11,214	-0.02%
2023/05/09	2.1	22.90	21	22.95	23.00	-18.9	11,269	-0.17%
2023/05/08	0.4	22.95	8.1	23.04	23.00	-7.7	11,402	-0.07%
2023/05/05	3.1	22.87	0	22.90	22.85	3	11,287	0.03%
2023/05/04	1	22.80	6.1	22.86	22.90	-5.1	11,529	-0.04%
2023/05/03	26	22.74	7	22.68	22.75	19	11,598	0.16%
2023/05/02	0	22.60	4	22.61	22.70	-4	11,941	-0.03%
2023/04/28	0	0.00	11	22.51	22.60	-11	12,593	-0.09%
2023/04/27	0.1	22.40	3	22.45	22.45	-2.9	12,716	-0.02%
2023/04/26	0.1	22.45	0	0.00	22.45	0.1	12,877	0.00%
2023/04/25	3	22.40	6	22.44	22.40	-3	12,874	-0.02%
2023/04/24	4.2	22.35	0	0.00	22.40	4.2	12,941	0.03%
2023/04/21	0.1	22.45	1.2	22.45	22.45	-1.1	13,064	-0.01%
2023/04/20	13.3	22.30	1	22.30	22.30	12.3	13,129	0.09%
2023/04/19	0	22.50	0	0.00	22.45	0	13,396	0.00%
2023/04/18	1.9	22.47	0	0.00	22.50	1.9	13,416	0.01%
2023/04/17	15.2	22.42	1	22.40	22.50	14.2	13,475	0.11%
2023/04/14	0.1	22.55	2.8	22.58	22.65	-2.7	13,385	-0.02%
2023/04/13	1.5	22.55	0	0.00	22.55	1.5	13,387	0.01%
2023/04/12	5.3	22.53	2.5	22.51	22.55	2.7	13,309	0.02%
2023/04/11	4	22.46	2.7	22.50	22.55	1.3	13,392	0.01%
2023/04/10	0.3	22.45	2.4	22.43	22.45	-2.1	13,254	-0.02%
2023/04/07	0	0.00	44	22.35	22.40	-44	13,298	-0.33%
2023/04/06	1	22.35	0	0.00	22.40	1	13,296	0.01%
2023/03/31	0.6	22.38	2.1	22.42	22.35	-1.4	13,263	-0.01%
2023/03/30	3	22.30	7.1	22.30	22.30	-4.1	13,892	-0.03%
2023/03/29	1.6	22.33	2	22.28	22.40	-0.5	14,478	0.00%
2023/03/28	0	22.25	1	22.25	22.30	-1	15,234	-0.01%
2023/03/27	3.4	22.17	2	22.20	22.15	1.4	15,971	0.01%
2023/03/24	2.3	22.19	1	22.20	22.20	1.3	16,845	0.01%
2023/03/23	8.1	22.04	0	22.20	22.25	8.1	16,948	0.05%
2023/03/22	0	22.10	1.1	22.10	22.10	-1.1	17,062	-0.01%
2023/03/21	7.2	21.97	5	21.95	21.95	2.2	17,300	0.01%
2023/03/20	5.1	21.76	12	21.75	21.80	-6.9	17,369	-0.04%
2023/03/17	9.1	21.76	0	0.00	21.85	9.1	17,433	0.05%
2023/03/16	11.3	21.64	2	21.65	21.70	9.3	17,525	0.05%
2023/03/15	11.1	22.00	1.1	22.06	22.05	10	17,526	0.06%
2023/03/14	33.9	21.86	4	21.93	21.95	29.9	17,720	0.17%
2023/03/13	1	22.10	3	22.10	22.35	-2	17,673	-0.01%
2023/03/10	18.5	22.33	3.1	22.27	22.30	15.5	17,695	0.09%
2023/03/09	3.1	22.65	0	0.00	22.65	3.1	17,675	0.02%
2023/03/08	1.9	22.80	0	0.00	22.80	1.9	18,025	0.01%
2023/03/07	1	22.90	17.1	22.89	22.90	-16.1	18,236	-0.09%
2023/03/06	3	22.68	20	22.73	22.70	-17	18,443	-0.09%
2023/03/03	1	22.55	4	22.58	22.55	-3	18,560	-0.02%
2023/03/02	9.7	22.34	0.7	22.55	22.50	9	18,833	0.05%
2023/03/01	21.9	22.40	5	22.53	22.40	16.9	19,089	0.09%
2023/02/24	14.9	22.73	0	0.00	22.75	14.9	19,163	0.08%
2023/02/22	7.4	22.57	2	22.75	22.75	5.4	19,150	0.03%
2023/02/21	17.1	22.76	1	22.65	22.75	16.1	19,117	0.08%
2023/02/20	5.1	22.83	0.5	22.85	22.90	4.6	19,297	0.02%
2023/02/17	5.1	22.70	0	22.80	22.75	5.1	19,491	0.03%
2023/02/16	12	22.79	7.2	22.81	22.75	4.8	19,779	0.02%
2023/02/15	5.2	22.63	0	0.00	22.60	5.2	20,441	0.03%
2023/02/14	5.3	22.79	0	0.00	22.80	5.3	20,514	0.03%
2023/02/13	4.2	22.76	2.1	22.80	22.80	2.1	20,646	0.01%
2023/02/10	1.4	22.65	4	22.68	22.80	-2.6	20,732	-0.01%
2023/02/09	0	0.00	6	22.65	22.70	-6	20,752	-0.03%
2023/02/08	19	22.66	2.1	22.70	22.65	16.9	20,833	0.08%
2023/02/07	3	22.80	1	22.85	22.75	2	20,877	0.01%
2023/02/06	6	22.66	0	0.00	22.70	6	20,891	0.03%
2023/02/03	2.5	22.69	2	22.77	22.75	0.5	20,910	0.00%
2023/02/02	5.8	22.59	1	22.75	22.80	4.8	20,926	0.02%
2023/02/01	2.5	22.62	1	22.55	22.75	1.5	20,793	0.01%
2023/01/31	16.5	22.69	1	22.50	22.50	15.5	20,766	0.07%
2023/01/30	1.4	23.00	20.6	22.99	23.05	-19.2	20,528	-0.09%
2023/01/17	13	22.70	1	22.70	22.70	12	20,017	0.06%
2023/01/16	0.7	22.65	20.3	22.73	22.70	-19.6	19,985	-0.10%
2023/01/13	7.2	22.49	0	0.00	22.50	7.2	19,953	0.04%
2023/01/12	1.1	22.50	1	22.50	22.55	0.1	20,144	0.00%
2023/01/11	7.4	22.44	0.1	22.50	22.45	7.3	20,192	0.04%
2023/01/10	0.1	22.40	4.2	22.50	22.60	-4.1	20,130	-0.02%
2023/01/09	5	22.26	20.5	22.26	22.50	-15.5	20,160	-0.08%
2023/01/06	5.2	21.84	0	0.00	21.90	5.2	20,030	0.03%
2023/01/05	1	21.95	3	21.92	21.95	-2	20,198	-0.01%
2023/01/04	1.5	21.72	0.2	21.75	21.80	1.3	20,308	0.01%
2023/01/03	5.5	21.59	1	21.70	21.65	4.5	20,588	0.02%
2022/12/30	1	21.85	0	0.00	21.70	1	20,512	0.00%
2022/12/29	4.6	21.67	0.1	21.80	21.65	4.5	20,735	0.02%
2022/12/28	0	0.00	1.2	21.87	21.95	-1.2	20,825	-0.01%
2022/12/27	0	0.00	2.1	21.97	21.95	-2.1	21,015	-0.01%
2022/12/26	1	21.85	0	0.00	21.90	1	21,113	0.00%
2022/12/23	3	21.78	0	0.00	21.80	3	21,359	0.01%
2022/12/22	2	21.75	7	21.85	22.00	-5	21,515	-0.02%
2022/12/21	2.9	21.80	12.1	21.90	21.80	-9.2	21,062	-0.04%
2022/12/20	39.6	21.90	4	21.90	21.80	35.5	20,610	0.17%
2022/12/19	2	22.08	30	22.05	22.10	-28	19,979	-0.14%
2022/12/16	2.4	22.22	2	22.30	22.15	0.4	19,240	0.00%
2022/12/15	6	22.33	4.3	22.49	22.45	1.7	18,528	0.01%
2022/12/14	2.3	22.27	3	22.33	22.30	-0.7	18,590	0.00%
2022/12/13	7.3	22.17	2	22.20	22.10	5.3	18,554	0.03%
2022/12/12	1	22.25	2	22.35	22.40	-1	18,353	-0.01%
2022/12/09	7	22.39	1.5	22.50	22.40	5.5	18,685	0.03%
2022/12/08	3.1	22.17	1	22.15	22.30	2.1	18,729	0.01%
2022/12/07	2.5	22.50	5.2	22.54	22.60	-2.7	18,669	-0.01%
2022/12/06	4	22.44	7	22.55	22.50	-3	18,692	-0.02%
2022/12/05	4	22.60	1	22.70	22.60	3	18,849	0.02%
2022/12/02	2	22.42	1	22.40	22.45	0.9	18,707	0.00%
2022/12/01	9	22.67	8.7	22.68	22.60	0.3	18,884	0.00%
2022/11/30	3.1	22.40	5.5	22.48	22.60	-2.4	18,939	-0.01%
2022/11/29	2.4	22.36	10.1	22.35	22.50	-7.7	18,603	-0.04%
2022/11/28	9.1	21.92	14.1	22.21	22.25	-5	18,472	-0.03%
2022/11/25	2.1	22.03	0.7	22.09	22.05	1.4	18,353	0.01%
2022/11/24	4	22.15	11.7	22.23	22.30	-7.7	18,308	-0.04%
2022/11/23	1.6	22.00	22.4	22.02	22.10	-20.8	18,184	-0.11%
2022/11/22	13.1	21.26	28.6	21.37	21.60	-15.5	17,821	-0.09%
2022/11/21	6	20.80	30	20.87	21.10	-24	17,476	-0.14%
2022/11/18	7	20.94	10	20.85	20.90	-3	17,414	-0.02%
2022/11/17	3.4	21.07	6.6	21.12	21.20	-3.2	17,355	-0.02%
2022/11/16	13.2	21.40	6.6	21.28	21.25	6.6	17,506	0.04%
2022/11/15	1.1	21.33	36.1	21.34	21.45	-34.9	17,430	-0.20%
2022/11/14	0.5	21.19	71.1	21.16	21.20	-70.6	17,326	-0.41%
2022/11/11	13.2	21.04	44.3	20.98	21.20	-31.1	17,085	-0.18%
2022/11/10	1.3	20.41	1	20.35	20.40	0.3	16,633	0.00%
2022/11/09	1.1	20.31	4	20.36	20.50	-3	16,702	-0.02%
2022/11/08	4	20.23	4.2	20.20	20.30	-0.2	16,586	0.00%
2022/11/07	2.1	20.10	4.1	20.10	20.20	-2	16,688	-0.01%
2022/11/04	0	0.00	10	19.95	20.05	-10	16,988	-0.06%
2022/11/03	24.4	19.99	4.3	19.91	20.05	20.1	17,098	0.12%
2022/11/01	1	19.95	0.2	20.00	20.05	0.9	17,288	0.00%
2022/10/31	0.5	19.80	2.1	19.75	19.70	-1.6	17,404	-0.01%
2022/10/28	3.1	19.65	0	0.00	19.60	3.1	17,456	0.02%
2022/10/27	5.1	19.81	0.1	19.80	19.70	5	17,429	0.03%
2022/10/26	0	0.00	6	19.75	19.75	-6	17,463	-0.03%
2022/10/25	0.1	19.43	0	0.00	19.55	0.1	17,438	0.00%
2022/10/24	1.1	19.60	1	19.70	19.55	0.1	17,452	0.00%
2022/10/21	1.7	19.36	7	19.35	19.45	-5.3	17,390	-0.03%
2022/10/20	1.9	18.90	4	19.08	19.05	-2.1	17,206	-0.01%
2022/10/19	17.1	19.10	0	0.00	19.00	17.1	16,983	0.10%
2022/10/18	6	19.20	3	19.18	19.20	3	16,971	0.02%
2022/10/17	8	18.98	3	19.07	19.10	5	17,240	0.03%
2022/10/14	6.2	19.12	1	19.20	19.10	5.2	17,305	0.03%
2022/10/13	5.7	19.05	1	19.00	19.05	4.7	17,449	0.03%
2022/10/12	1.1	19.11	20.2	19.05	19.35	-19.1	17,479	-0.11%
2022/10/11	12.1	19.10	3	19.10	19.10	9.1	17,665	0.05%
2022/10/07	4.5	19.52	0	0.00	19.50	4.5	17,951	0.03%
2022/10/06	12	19.68	4	19.50	19.70	8	17,997	0.04%
2022/10/05	1.3	19.52	0	0.00	19.55	1.3	18,165	0.01%
2022/10/04	3.4	19.38	0	0.00	19.35	3.4	18,267	0.02%
2022/10/03	13.3	19.38	4	19.33	19.30	9.3	18,161	0.05%
2022/09/30	5.5	19.48	15	19.53	19.55	-9.5	18,228	-0.05%
2022/09/29	9.6	19.58	4.2	19.64	19.70	5.4	18,341	0.03%
2022/09/28	11.7	19.60	6.1	19.60	19.55	5.7	18,448	0.03%
2022/09/27	11.6	19.88	0	0.00	19.85	11.6	18,442	0.06%
2022/09/26	32.4	19.96	6.1	19.95	19.90	26.4	18,357	0.14%
2022/09/23	3	20.12	0	0.00	20.15	3	18,524	0.02%
2022/09/22	22.4	20.06	0.3	20.15	20.05	22.1	19,226	0.11%
2022/09/21	5	20.40	0	0.00	20.25	5	19,684	0.03%
2022/09/20	3	20.33	0	0.00	20.50	3	20,667	0.01%
2022/09/19	14	20.11	6	20.14	20.15	8	21,298	0.04%
2022/09/16	16.6	20.10	3.5	20.16	20.10	13.1	21,516	0.06%
2022/09/15	4	20.21	2	20.25	20.25	2	21,400	0.01%
2022/09/14	21.1	20.23	3	20.23	20.20	18.1	21,398	0.08%
2022/09/13	8.4	20.66	1	20.70	20.60	7.4	21,613	0.03%
2022/09/12	1	20.80	45	20.93	20.90	-44	21,885	-0.20%
2022/09/08	0	0.00	20	20.60	20.60	-20	21,939	-0.09%
2022/09/07	4.5	20.42	1	20.60	20.35	3.5	22,022	0.02%
2022/09/06	1	20.70	17.5	20.75	20.85	-16.5	21,977	-0.08%
2022/09/05	0	0.00	3	20.35	20.30	-3	22,048	-0.01%
2022/09/02	2	20.05	0.2	20.15	20.00	1.9	22,311	0.01%
2022/09/01	9.1	20.05	0	0.00	20.05	9.1	22,268	0.04%
2022/08/31	1	20.15	1	20.30	20.30	0	22,188	0.00%
2022/08/30	23.1	20.17	3	20.20	20.20	20.1	22,154	0.09%
2022/08/29	14	20.09	0	0.00	20.15	14	22,151	0.06%
2022/08/26	2	20.43	0	0.00	20.40	2	22,303	0.01%
2022/08/25	1	20.30	0	0.00	20.35	1	22,430	0.00%
2022/08/24	4.5	20.16	1	20.10	20.25	3.5	22,775	0.02%
2022/08/23	20.9	20.33	0	0.00	20.20	20.9	24,059	0.09%
2022/08/22	8.2	20.62	2	20.63	20.60	6.2	24,333	0.03%
2022/08/19	14.1	20.71	0.3	20.85	20.80	13.8	24,662	0.06%
2022/08/18	6.2	20.80	5	20.80	20.80	1.2	24,947	0.00%
2022/08/17	13.9	20.90	8	20.98	21.00	5.9	25,297	0.02%
2022/08/16	2.1	20.83	0	0.00	20.90	2.1	25,572	0.01%
2022/08/15	6.1	20.68	0	0.00	20.70	6.1	26,048	0.02%
2022/08/12	13.6	20.63	0	0.00	20.55	13.6	26,188	0.05%
2022/08/11	11.8	21.04	6.4	21.12	21.20	5.4	26,372	0.02%
2022/08/10	21.2	20.66	1	20.90	20.75	20.2	26,242	0.08%
2022/08/09	40.2	20.67	1	20.70	20.65	39.2	26,211	0.15%
2022/08/08	2.8	20.70	6.6	20.63	20.80	-3.8	26,324	-0.01%
2022/08/05	2	20.45	58	20.47	20.70	-56	26,431	-0.21%
2022/08/04	7	20.22	2	20.20	20.20	5	26,665	0.02%
2022/08/03	6.2	20.05	1	20.05	20.15	5.2	26,888	0.02%
2022/08/02	9.2	20.02	8	20.23	20.15	1.2	27,215	0.00%
2022/08/01	0.3	20.30	24	20.24	20.30	-23.7	27,397	-0.09%
2022/07/29	7	20.11	10	20.30	20.00	-3	27,557	-0.01%
2022/07/28	34.4	20.00	0	0.00	20.10	34.4	27,482	0.12%
2022/07/27	7.6	19.84	2	19.88	19.95	5.6	27,473	0.02%
2022/07/26	63.3	19.84	15.1	19.95	19.90	48.2	27,525	0.18%
2022/07/25	8.8	19.92	2	19.90	19.85	6.8	27,576	0.02%
2022/07/22	16	19.52	3	19.60	19.70	13	27,700	0.05%
2022/07/21	3.1	19.13	1.3	19.21	19.40	1.8	27,733	0.01%
2022/07/20	21.1	19.31	0	0.00	19.25	21.1	27,852	0.08%
2022/07/19	6	19.07	1	19.05	19.20	5	28,066	0.02%
2022/07/18	11	19.07	5	19.06	19.15	6	28,197	0.02%
2022/07/15	32.2	18.92	1	19.00	18.80	31.2	28,120	0.11%
2022/07/14	4.6	19.65	0	0.00	19.55	4.6	27,997	0.02%
2022/07/13	0	0.00	5.1	19.51	19.75	-5.1	28,087	-0.02%
2022/07/12	23.4	19.06	3	19.10	19.10	20.4	27,910	0.07%
2022/07/11	1.5	19.62	0	0.00	19.50	1.5	27,758	0.01%
2022/07/08	17.4	19.86	2	19.85	19.80	15.4	27,850	0.06%
2022/07/07	2	19.85	0	0.00	19.85	2	27,794	0.01%
2022/07/06	19.8	19.61	3	19.50	19.40	16.8	27,587	0.06%
2022/07/05	7.7	20.06	1.9	20.10	20.10	5.8	27,527	0.02%
2022/07/04	5	19.63	1	19.70	19.65	4	27,432	0.01%
2022/07/01	9.3	19.72	3.1	19.62	19.60	6.2	27,706	0.02%
2022/06/30	30.9	19.85	23	20.02	19.70	7.9	27,721	0.03%
2022/06/29	26.8	20.42	5	20.42	20.25	21.8	27,239	0.08%
2022/06/28	65	21.03	0	0.00	20.90	65	26,873	0.24%
2022/06/27	28.7	23.36	5.1	23.30	23.30	23.5	25,968	0.09%
2022/06/24	2	23.30	0	0.00	23.45	2	25,349	0.01%
2022/06/23	5.2	23.11	1.6	23.09	23.10	3.6	25,258	0.01%
2022/06/22	4.6	23.13	1	23.15	23.10	3.6	25,260	0.01%
2022/06/21	0	0.00	17	23.39	23.50	-17	25,313	-0.07%
2022/06/20	23.3	22.76	28	22.84	22.80	-4.7	25,260	-0.02%
2022/06/17	25.8	22.90	4.5	22.95	22.90	21.3	25,147	0.08%
2022/06/16	8.4	23.30	0	0.00	23.10	8.4	24,883	0.03%
2022/06/15	14.6	23.13	0	0.00	23.05	14.6	25,242	0.06%
2022/06/14	15.2	23.11	1	23.05	23.10	14.2	25,418	0.06%
2022/06/13	18	23.15	0	0.00	23.10	18	25,588	0.07%
2022/06/10	6	23.50	0	0.00	23.45	6	25,402	0.02%
2022/06/09	9.4	23.36	0	0.00	23.40	9.4	25,433	0.04%
2022/06/08	3	23.50	1	23.45	23.45	2	25,396	0.01%
2022/06/07	1	23.40	1	23.35	23.40	0	25,524	0.00%
2022/06/06	5.8	23.40	0	0.00	23.35	5.8	25,607	0.02%
2022/06/02	7	23.49	1	23.60	23.50	6	25,829	0.02%
2022/06/01	75.5	24.02	6.5	23.87	23.70	69	26,271	0.26%
2022/05/31	3.4	23.74	2.5	23.98	24.35	0.9	26,131	0.00%
2022/05/30	3.6	23.64	3	23.43	23.90	0.6	24,846	0.00%
2022/05/27	6	23.07	5	23.11	23.15	1	24,552	0.00%
2022/05/26	26.2	22.99	1	22.90	22.90	25.2	24,459	0.10%
2022/05/25	11.2	23.07	0	0.00	23.05	11.2	24,534	0.05%
2022/05/24	14	23.47	0	0.00	23.30	14	24,758	0.06%
2022/05/23	23.2	23.14	12	23.31	23.90	11.2	24,457	0.05%
2022/05/20	13.4	23.37	10.5	23.40	23.45	2.9	24,153	0.01%
2022/05/19	22	23.48	1	23.45	23.35	21	24,079	0.09%
2022/05/18	6	24.02	4	24.03	24.05	2	23,846	0.01%
2022/05/17	8	23.90	0	0.00	23.75	8	23,817	0.03%
2022/05/16	4.7	23.64	5	23.66	24.00	-0.3	23,810	0.00%
2022/05/13	9	23.75	2	23.83	23.85	7	23,781	0.03%
2022/05/12	41.7	23.96	1	23.65	23.65	40.7	23,718	0.17%
2022/05/11	28.2	24.45	1	24.50	24.45	27.2	23,553	0.12%
2022/05/10	11.2	24.69	10.1	24.80	24.75	1.1	23,366	0.00%
2022/05/09	26.7	25.06	0.5	25.15	25.00	26.2	23,084	0.11%
2022/05/06	20.8	25.59	3	25.55	25.60	17.8	22,968	0.08%
2022/05/05	4	26.08	0	0.00	25.90	4	23,182	0.02%
2022/05/04	27.1	25.87	1	25.95	26.00	26.1	23,263	0.11%
2022/05/03	8.2	26.06	0.2	26.05	25.90	8.1	23,456	0.03%
2022/04/29	5.1	26.10	5	26.19	26.15	0.1	23,705	0.00%
2022/04/28	20.1	25.84	0.2	25.95	26.00	19.9	24,070	0.08%
2022/04/27	23.5	25.72	5	25.82	25.75	18.5	23,986	0.08%
2022/04/26	2	26.20	1	26.20	26.15	1	23,937	0.00%
2022/04/25	30.6	26.06	55	26.09	26.25	-24.4	23,849	-0.10%
2022/04/22	1.2	26.23	2	26.53	26.65	-0.8	23,426	0.00%
2022/04/21	21	26.35	10	26.50	26.55	11	23,386	0.05%
2022/04/20	21	26.05	11	26.33	26.30	10	23,614	0.04%
2022/04/19	10	26.32	3	26.40	26.15	7	23,403	0.03%
2022/04/18	14.7	26.36	5.4	26.33	26.35	9.3	23,603	0.04%
2022/04/15	19	26.49	8	26.59	26.60	11	23,581	0.05%
2022/04/14	15.8	26.62	8	26.60	26.55	7.8	23,726	0.03%
2022/04/13	2	26.75	4	26.90	26.95	-2	23,695	-0.01%
2022/04/12	7	26.76	20.1	26.66	26.75	-13.1	23,712	-0.06%
2022/04/11	61	26.85	1.5	27.02	26.80	59.6	23,696	0.25%
2022/04/08	5.5	26.86	3	26.88	26.85	2.5	23,534	0.01%
2022/04/07	54.4	26.97	5	26.94	26.70	49.4	23,473	0.21%
2022/04/06	39	26.99	14.2	26.89	27.20	24.9	23,224	0.11%
2022/04/01	15.1	26.36	2	26.43	26.60	13.1	22,973	0.06%
2022/03/31	8	26.44	14	26.41	26.40	-6	22,717	-0.03%
2022/03/30	4	26.16	18.3	26.18	26.20	-14.3	22,390	-0.06%
2022/03/29	11	25.90	1	25.90	26.05	10	22,151	0.05%
2022/03/28	3.3	25.64	0	0.00	25.90	3.3	21,982	0.02%
2022/03/25	14.8	25.80	1.1	25.76	25.75	13.7	21,812	0.06%
2022/03/24	4.1	25.99	30	25.95	26.00	-26	21,615	-0.12%
2022/03/23	3.2	26.02	2	26.00	26.10	1.2	21,539	0.01%
2022/03/22	3.1	25.97	11	25.95	26.00	-7.9	21,164	-0.04%
2022/03/21	27	26.16	5	26.14	26.10	22	20,839	0.11%
2022/03/18	1.3	26.09	8.6	26.15	26.25	-7.3	20,752	-0.04%
2022/03/17	19.1	25.97	17.1	26.01	26.00	2	20,274	0.01%
2022/03/16	6.2	25.57	61.1	25.48	25.60	-55	20,054	-0.27%
2022/03/15	11	24.61	10	24.50	24.65	1	19,886	0.01%
2022/03/14	2.5	24.79	2	24.95	24.85	0.5	20,291	0.00%
2022/03/11	1	24.75	0	0.00	24.75	1	20,307	0.00%
2022/03/10	3	24.77	0	0.00	24.80	3	20,356	0.01%
2022/03/09	6.1	24.23	1	24.35	24.20	5.1	20,342	0.03%
2022/03/08	1.4	24.29	12	24.18	24.20	-10.6	20,378	-0.05%
2022/03/07	9.6	24.58	2	24.35	24.50	7.6	20,523	0.04%
2022/03/04	11	25.06	5	25.05	25.05	6	20,940	0.03%
2022/03/03	1	25.35	4.6	25.45	25.50	-3.6	20,880	-0.02%
2022/03/02	3	25.23	7	25.37	25.40	-4	21,164	-0.02%
2022/03/01	2	25.10	36.1	25.39	25.25	-34.1	21,116	-0.16%
2022/02/25	9.2	24.72	21	24.89	24.85	-11.8	20,906	-0.06%
2022/02/24	12.2	24.98	9.5	24.91	24.85	2.7	20,539	0.01%
2022/02/23	12	25.21	3	25.27	25.20	9	19,954	0.05%
2022/02/22	5.1	25.25	1.1	25.11	25.35	4	19,914	0.02%
2022/02/21	1	25.35	1	25.30	25.50	0	19,857	0.00%
2022/02/18	34	25.31	8.4	25.32	25.40	25.6	19,988	0.13%
2022/02/17	4.1	25.43	1.4	25.49	25.40	2.7	19,871	0.01%
2022/02/16	9.1	25.34	0	0.00	25.35	9.1	19,805	0.05%
2022/02/15	7.1	25.22	0	0.00	25.20	7.1	19,751	0.04%
2022/02/14	12	25.29	10	25.42	25.45	2	19,557	0.01%
2022/02/11	27.1	25.54	23	25.51	25.60	4.1	19,487	0.02%
2022/02/10	6	25.81	6	25.93	25.85	0	20,584	0.00%
2022/02/09	1	26.05	20	25.90	25.90	-19	20,573	-0.09%
2022/02/08	2.2	25.56	1	25.55	25.80	1.2	20,449	0.01%
2022/02/07	12.2	25.22	12	25.44	25.50	0.2	20,253	0.00%
2022/01/26	2	25.30	0	0.00	25.25	2	19,784	0.01%
2022/01/25	5.1	25.04	1	25.05	25.15	4.1	19,723	0.02%
2022/01/24	9.1	25.27	0	0.00	25.20	9.1	19,479	0.05%
2022/01/21	2.7	25.35	2	25.30	25.35	0.7	19,284	0.00%
2022/01/20	3	25.88	1	25.75	25.85	2	18,829	0.01%
2022/01/19	16.2	25.75	0	0.00	25.70	16.2	18,695	0.09%
2022/01/18	3	25.85	1.8	25.93	25.80	1.2	18,604	0.01%
2022/01/17	1.5	25.88	0	25.90	25.85	1.5	18,362	0.01%
2022/01/14	27.2	25.99	13.3	25.91	25.90	13.9	18,246	0.08%
2022/01/13	8	26.22	21.5	26.16	26.30	-13.5	18,018	-0.07%
2022/01/12	3	25.92	20.6	25.88	25.90	-17.6	17,581	-0.10%
2022/01/11	11.1	25.76	34	25.68	25.85	-22.9	17,434	-0.13%
2022/01/10	2.1	25.45	4	25.46	25.50	-1.9	17,236	-0.01%
2022/01/07	21.4	25.77	38.4	25.71	25.75	-16.9	17,213	-0.10%
2022/01/06	1	25.25	4.6	25.44	25.40	-3.6	16,991	-0.02%
2022/01/05	2	25.25	1	25.25	25.25	1	16,877	0.01%
2022/01/04	1	25.30	3	25.35	25.40	-2	16,839	-0.01%
2022/01/03	31.5	25.30	9	25.38	25.20	22.5	16,742	0.13%
2021/12/30	2	25.35	16	25.32	25.30	-14	16,672	-0.08%
2021/12/29	4.6	25.25	29	25.26	25.30	-24.4	16,826	-0.15%
2021/12/28	0.6	25.00	5	25.00	25.05	-4.4	16,787	-0.03%
2021/12/27	1	24.95	2	24.95	25.00	-1	16,720	-0.01%
2021/12/23	0	24.89	2	24.88	24.95	-2	17,106	-0.01%
2021/12/22	6	24.80	7	24.80	24.80	-1	17,232	-0.01%
2021/12/21	0	0.00	1	24.85	24.75	-1	17,265	-0.01%
2021/12/20	8.1	24.66	0.1	24.90	24.65	8	17,289	0.05%
2021/12/17	1	25.00	3	25.03	25.05	-2	17,136	-0.01%
2021/12/16	0	0.00	1	24.85	24.85	-1	17,052	-0.01%
2021/12/15	1	24.70	2	24.70	24.70	-1	17,323	-0.01%
2021/12/14	4	24.74	1	24.80	24.70	3	17,633	0.02%
2021/12/13	0	0.00	1	25.05	25.00	-1	17,667	-0.01%
2021/12/10	1	24.90	2	24.90	24.95	-1	17,714	-0.01%
2021/12/09	0	0.00	8	25.04	25.00	-8	17,681	-0.05%
2021/12/08	1	25.00	26	25.04	25.05	-25	17,426	-0.14%
2021/12/07	0	0.00	3	24.95	24.95	-3	16,963	-0.02%
2021/12/06	1	24.60	9.2	24.82	24.90	-8.2	16,937	-0.05%
2021/12/03	1	24.70	1	24.60	24.75	0	17,078	0.00%
2021/12/02	1	24.50	13	24.53	24.55	-12	17,103	-0.07%
2021/12/01	7	24.11	11.2	24.40	24.35	-4.2	16,988	-0.02%
2021/11/30	39	24.10	1.5	24.48	23.70	37.5	16,448	0.23%
2021/11/29	1	24.30	10	24.20	24.30	-9	15,584	-0.06%
2021/11/26	35	24.50	0	0.00	24.45	35	15,536	0.23%
2021/11/25	0	0.00	0.4	24.90	24.90	-0.4	15,484	0.00%
2021/11/24	0	0.00	5.2	24.99	24.90	-5.2	15,549	-0.03%
2021/11/23	4	24.85	3	24.85	24.75	1	15,603	0.01%
2021/11/22	0	24.95	11	25.00	25.00	-11	15,568	-0.07%
2021/11/19	4	25.00	16.1	24.98	25.05	-12.1	15,680	-0.08%
2021/11/18	3	25.10	13.7	25.19	25.10	-10.7	15,705	-0.07%
2021/11/17	3.3	24.95	25.4	25.01	25.15	-22.1	15,718	-0.14%
2021/11/16	2	24.78	11	24.80	24.85	-9	15,906	-0.06%
2021/11/15	0	0.00	24.1	24.70	24.75	-24.1	16,707	-0.14%
2021/11/12	1	24.45	6.2	24.50	24.50	-5.2	17,484	-0.03%
2021/11/11	3	24.40	0.5	24.45	24.35	2.5	17,866	0.01%
2021/11/10	6	24.37	13	24.38	24.45	-7	18,414	-0.04%
2021/11/09	81.9	24.06	2	24.05	24.20	79.9	19,239	0.42%
2021/11/08	2	24.60	6	24.60	24.70	-4	18,387	-0.02%
2021/11/05	5.1	24.46	0	0.00	24.65	5.1	21,457	0.02%
2021/11/04	0	24.65	3	24.63	24.50	-3	21,822	-0.01%
2021/11/03	0.1	24.50	0	0.00	24.50	0.1	22,108	0.00%
2021/11/02	10	24.45	0	0.00	24.35	10	22,223	0.05%
2021/11/01	3.1	24.62	0	24.65	24.55	3.1	22,190	0.01%
2021/10/29	1	24.60	1.1	24.68	24.70	0	22,215	0.00%
2021/10/28	0.1	24.85	1	24.85	24.85	-0.9	22,171	0.00%
2021/10/27	1.3	24.85	9.2	24.92	24.90	-7.9	22,282	-0.04%
2021/10/26	0	0.00	25.3	24.92	24.95	-25.3	22,390	-0.11%
2021/10/22	0.3	24.75	1	24.70	24.70	-0.7	22,616	0.00%
2021/10/21	1.1	24.81	14	24.94	25.00	-12.9	22,792	-0.06%
2021/10/20	1	24.55	0	0.00	24.80	1	22,885	0.00%
2021/10/19	0.1	24.80	2	25.00	24.75	-1.9	22,937	-0.01%
2021/10/18	10.1	24.95	31.3	24.94	24.95	-21.2	23,102	-0.09%
2021/10/15	1	24.60	26	24.64	24.70	-25	23,300	-0.11%
2021/10/14	5.1	24.20	0	0.00	24.20	5.1	23,309	0.02%
2021/10/13	0.8	24.49	2	24.55	24.40	-1.3	23,419	-0.01%
2021/10/12	0.1	24.40	0	0.00	24.50	0.1	23,840	0.00%
2021/10/08	10.2	24.60	0.1	24.60	24.45	10.1	24,125	0.04%
2021/10/07	0	0.00	6	24.56	24.55	-6	24,481	-0.02%
2021/10/06	4	24.19	5.4	24.25	24.45	-1.4	24,822	-0.01%
2021/10/05	7.1	24.07	2	24.00	24.05	5.1	25,166	0.02%
2021/10/04	0.3	24.30	11	24.24	24.20	-10.8	26,556	-0.04%
2021/10/01	10.3	24.24	3	24.17	24.20	7.3	27,824	0.03%
2021/09/30	0	0.00	0	24.55	24.70	0	28,622	0.00%
2021/09/29	2.2	24.34	0	0.00	24.40	2.2	29,489	0.01%
2021/09/28	1	24.60	0	0.00	24.60	1	30,035	0.00%
2021/09/27	0.5	24.65	2.1	24.77	24.80	-1.6	30,327	-0.01%
2021/09/24	2.1	24.65	0.1	24.70	24.65	2	30,580	0.01%
2021/09/23	0	0.00	17	24.76	24.80	-17	31,100	-0.05%
2021/09/22	6.3	24.30	22	24.35	24.30	-15.7	31,348	-0.05%
2021/09/17	7.2	24.88	0.1	25.00	24.75	7.1	31,336	0.02%
2021/09/16	1	25.00	1	25.05	25.05	0	31,330	0.00%
2021/09/15	2.1	25.03	0	0.00	25.10	2.1	31,613	0.01%
2021/09/14	0.6	25.04	1.1	25.14	25.10	-0.6	31,599	0.00%
2021/09/13	3	24.83	1	24.90	24.95	2	31,600	0.01%
2021/09/10	1	24.70	1.3	24.76	24.75	-0.3	31,796	0.00%
2021/09/09	1.1	24.50	3	24.60	24.60	-2	32,075	-0.01%
2021/09/08	2.1	24.65	3	24.70	24.65	-1	32,056	0.00%
2021/09/07	2.3	24.36	1	24.30	24.30	1.3	31,907	0.00%
2021/09/06	13.2	24.52	1.1	24.51	24.50	12.1	31,733	0.04%
2021/09/03	3.6	24.65	4.1	24.66	24.70	-0.5	31,605	0.00%
2021/09/02	2.2	24.51	2	24.63	24.50	0.2	31,622	0.00%
2021/09/01	31	24.90	4	24.95	24.90	27	31,527	0.09%
2021/08/31	2.1	24.60	7	24.91	25.00	-4.9	31,415	-0.02%
2021/08/30	4.1	24.80	18	24.77	25.00	-14	31,276	-0.04%
2021/08/27	1.1	24.54	2	24.60	24.60	-0.9	31,157	0.00%
2021/08/26	3.2	24.29	2	24.30	24.30	1.2	31,278	0.00%
2021/08/25	1.7	24.39	2	24.40	24.50	-0.3	31,322	0.00%
2021/08/24	3	24.23	4	24.30	24.45	-1	31,296	0.00%
2021/08/23	2	24.05	3	24.07	24.15	-1	31,232	0.00%
2021/08/20	6.3	23.53	13	23.62	23.65	-6.8	31,253	-0.02%
2021/08/19	24.4	23.36	41	23.81	23.35	-16.7	31,365	-0.05%
2021/08/18	17.3	23.50	11.1	23.74	23.90	6.3	30,553	0.02%
2021/08/17	48	23.63	0	0.00	23.70	48	29,806	0.16%
2021/08/16	2	24.03	4	24.13	24.05	-2	29,438	-0.01%
2021/08/13	33.2	23.79	57	23.84	23.70	-23.8	29,031	-0.08%
2021/08/12	62.6	24.31	34	24.27	24.40	28.6	28,259	0.10%
2021/08/11	149.7	24.18	20.1	24.17	24.25	129.5	27,863	0.46%	大買/鉅額交易
2021/08/10	12.2	25.48	1	25.60	25.60	11.2	25,036	0.04%
2021/08/09	0.1	25.60	104.1	25.65	25.80	-104	25,465	-0.41%	大賣/鉅額交易
2021/08/06	6	25.76	25	25.83	25.70	-19	25,677	-0.07%
2021/08/05	2.1	25.88	3	25.87	25.95	-0.9	26,540	0.00%
2021/08/04	14.2	25.75	20.3	25.75	25.85	-6.1	28,047	-0.02%
2021/08/03	3.1	25.60	23	25.69	25.80	-19.9	28,882	-0.07%
2021/08/02	1	25.60	22	25.55	25.65	-21	29,563	-0.07%
2021/07/30	5.3	25.21	3	25.33	25.40	2.3	29,721	0.01%
2021/07/29	2	25.20	2	25.18	25.35	0	29,891	0.00%
2021/07/28	24.2	24.92	0	0.00	25.05	24.2	30,047	0.08%
2021/07/27	11.7	25.24	2	25.35	25.20	9.7	30,476	0.03%
2021/07/26	16.6	25.39	1.3	25.63	25.30	15.3	31,034	0.05%
2021/07/23	2.4	25.68	9.3	25.68	25.70	-6.9	31,274	-0.02%
2021/07/22	11.5	25.45	4.1	25.50	25.55	7.4	31,421	0.02%
2021/07/21	23	25.41	48	25.49	25.40	-25	31,412	-0.08%
2021/07/20	14.9	25.53	4	25.63	25.55	10.9	31,558	0.03%
2021/07/19	6.2	25.77	3	25.80	25.80	3.2	31,768	0.01%
2021/07/16	9.1	25.67	5.2	25.64	25.90	3.9	32,296	0.01%
2021/07/15	12.2	25.29	3	25.32	25.45	9.2	32,471	0.03%
2021/07/14	36.7	25.41	0	0.00	25.35	36.7	32,730	0.11%
2021/07/13	9.2	25.42	11	25.44	25.40	-1.8	33,239	-0.01%
2021/07/12	60	25.69	3	25.65	25.50	57	33,620	0.17%
2021/07/09	106.1	25.58	6.5	25.63	25.55	99.6	33,562	0.30%	大買/
2021/07/08	56.5	27.21	12	27.24	27.15	44.5	32,318	0.14%
2021/07/07	167.6	27.13	16	26.98	27.00	151.6	31,327	0.48%	大買/鉅額交易
2021/07/06	28.1	27.40	17.5	27.56	27.50	10.6	30,601	0.03%
2021/07/05	4	27.05	19.8	27.08	27.10	-15.7	29,965	-0.05%
2021/07/02	11.3	26.52	3.4	26.57	26.50	7.9	29,310	0.03%
2021/07/01	14	26.77	6.9	26.83	26.65	7.1	29,080	0.02%
2021/06/30	12.4	26.97	36.6	26.93	26.85	-24.2	28,836	-0.08%
2021/06/29	3.2	26.36	30	26.37	26.40	-26.8	28,431	-0.09%
2021/06/28	4.2	26.51	19.7	26.56	26.40	-15.5	28,485	-0.05%
2021/06/25	3	26.27	76.1	26.36	26.45	-73.1	28,490	-0.26%
2021/06/24	8	26.00	20.3	25.95	26.05	-12.3	28,283	-0.04%
2021/06/23	5.1	25.46	17.3	25.44	25.45	-12.2	28,014	-0.04%
2021/06/22	1.5	25.21	24.3	25.24	25.35	-22.9	28,100	-0.08%
2021/06/21	10.2	24.93	2	24.90	25.05	8.1	28,630	0.03%
2021/06/18	24.3	25.21	11	25.40	25.20	13.3	28,522	0.05%
2021/06/17	0.6	25.41	2	25.40	25.45	-1.4	28,248	0.00%
2021/06/16	0	25.50	5	25.47	25.40	-5	28,518	-0.02%
2021/06/15	1	25.45	1	25.50	25.40	0	28,666	0.00%
2021/06/11	1	25.55	5	25.50	25.50	-4	28,790	-0.01%
2021/06/10	6	25.39	0	0.00	25.50	6	28,879	0.02%
2021/06/09	2.1	25.51	12	25.56	25.50	-9.9	28,920	-0.03%
2021/06/08	0	0.00	6	25.78	25.85	-6	28,979	-0.02%
2021/06/07	6.6	25.56	4.5	25.53	25.50	2.1	29,250	0.01%
2021/06/04	8.2	25.75	0	0.00	25.80	8.2	29,378	0.03%
2021/06/03	36	26.07	10.2	26.14	26.00	25.8	29,915	0.09%
2021/06/02	1	25.70	9	25.85	25.95	-8	29,821	-0.03%
2021/06/01	1	25.60	0.5	25.62	25.70	0.5	29,832	0.00%
2021/05/31	7	25.61	9	25.65	25.60	-2	30,030	-0.01%
2021/05/28	4.4	25.48	4.8	25.33	25.60	-0.3	30,162	0.00%
2021/05/27	12.2	25.09	5.5	25.16	25.20	6.7	30,177	0.02%
2021/05/26	1.1	25.05	2.2	25.08	25.15	-1.1	30,364	0.00%
2021/05/25	2.5	25.14	2.1	25.13	25.05	0.4	30,710	0.00%
2021/05/24	2.1	24.58	11	24.83	25.00	-8.9	30,743	-0.03%
2021/05/21	1	24.65	42.4	24.90	24.65	-41.4	30,946	-0.13%
2021/05/20	6.2	24.24	1	24.50	24.45	5.2	30,872	0.02%
2021/05/19	55.2	24.38	3	24.53	24.35	52.2	30,853	0.17%
2021/05/18	22.1	24.42	26.3	24.42	24.45	-4.2	30,994	-0.01%
2021/05/17	54.3	23.34	72.2	23.79	23.15	-17.9	31,119	-0.06%
2021/05/14	55.8	24.29	21	24.36	24.30	34.8	30,635	0.11%
2021/05/13	45.1	24.11	44.9	23.77	23.90	0.2	30,338	0.00%
2021/05/12	59	24.55	105.3	24.90	24.50	-46.3	29,615	-0.16%	大賣/
2021/05/11	62.6	26.36	44.2	26.16	26.00	18.5	28,544	0.06%
2021/05/10	25.7	26.44	19.6	26.45	26.70	6.2	27,950	0.02%
2021/05/07	11.9	25.68	6	25.83	25.90	5.9	27,688	0.02%
2021/05/06	18.5	25.62	5.4	25.66	25.70	13.1	27,753	0.05%
2021/05/05	22.2	25.46	111.7	25.33	25.30	-89.5	27,710	-0.32%	大賣/
2021/05/04	21	25.07	90.8	25.21	25.05	-69.8	27,712	-0.25%
2021/05/03	20.1	25.70	12	25.93	25.50	8.1	27,339	0.03%
2021/04/29	9	25.93	14.1	26.06	26.00	-5.1	27,011	-0.02%
2021/04/28	20.1	26.15	14.2	26.16	26.10	5.9	26,932	0.02%
2021/04/27	11.1	26.33	3.2	26.48	26.35	7.9	27,206	0.03%
2021/04/26	44.1	26.38	124.9	26.34	26.50	-80.8	27,213	-0.30%	大賣/
2021/04/23	8.7	26.02	2.9	25.97	25.90	5.8	27,149	0.02%
2021/04/22	13.7	25.90	20.6	26.11	25.95	-6.9	27,237	-0.03%
2021/04/21	95.2	26.04	3.1	25.70	25.70	92.1	26,943	0.34%
2021/04/20	25	25.72	148	25.80	26.00	-123	26,736	-0.46%	大賣/鉅額交易
2021/04/19	8	25.74	118.3	25.41	26.10	-110.3	26,707	-0.41%	大賣/鉅額交易
2021/04/16	106	24.38	74	24.39	24.75	32	26,605	0.12%	大買/
2021/04/15	16	23.61	17.1	23.93	24.00	-1.1	26,518	0.00%
2021/04/14	20	23.19	9	23.18	23.30	11	26,644	0.04%
2021/04/13	11.1	23.35	49	23.25	23.15	-38	27,103	-0.14%
2021/04/12	23	23.25	16	23.27	23.35	7	27,030	0.03%
2021/04/09	39.5	23.02	26.2	22.98	23.00	13.3	27,048	0.05%
2021/04/08	25.3	22.60	2.2	22.65	22.70	23.1	27,106	0.09%
2021/04/07	25	22.61	6	22.60	22.60	19	27,622	0.07%
2021/04/06	2.2	22.55	2	22.53	22.50	0.2	27,701	0.00%
2021/04/01	0	0.00	8.1	22.40	22.40	-8.1	27,618	-0.03%
2021/03/31	24	22.60	10.1	22.69	22.50	13.9	27,524	0.05%
2021/03/30	0	0.00	15	22.44	22.65	-15	27,221	-0.06%
2021/03/29	10	22.30	14.6	22.30	22.35	-4.5	27,001	-0.02%
2021/03/26	16	22.27	64.1	22.34	22.25	-48.1	26,987	-0.18%
2021/03/25	30.2	22.28	30.1	22.28	22.30	0.1	27,069	0.00%
2021/03/24	23.3	22.20	35.1	22.22	22.15	-11.8	27,044	-0.04%
2021/03/23	11	21.79	17	21.91	21.90	-6	26,491	-0.02%
2021/03/22	4	21.65	2	21.60	21.75	2	26,549	0.01%
2021/03/19	23.1	21.72	8.5	21.76	21.65	14.6	26,777	0.05%
2021/03/18	2.3	21.95	8	21.98	21.90	-5.7	26,807	-0.02%
2021/03/17	22.5	21.85	3.4	21.80	21.80	19.1	27,337	0.07%
2021/03/16	27.1	21.87	8	21.85	21.90	19.1	27,717	0.07%
2021/03/15	2.1	21.90	1	22.00	21.90	1.1	27,954	0.00%
2021/03/12	6.2	21.69	9	21.79	21.90	-2.8	28,231	-0.01%
2021/03/11	5.1	21.91	5	21.83	21.85	0	28,344	0.00%
2021/03/10	13.5	21.77	64.4	21.76	21.85	-50.9	28,221	-0.18%
2021/03/09	13	21.65	17	21.55	21.65	-4	28,080	-0.01%
2021/03/08	8	21.19	3	21.27	21.15	5	27,674	0.02%
2021/03/05	54	21.14	0	0.00	21.20	54	27,675	0.20%
2021/03/04	6	21.13	2	21.20	21.15	4	28,230	0.01%
2021/03/03	8.4	21.46	9	21.32	21.40	-0.7	28,115	0.00%
2021/03/02	16.7	21.25	0	0.00	21.05	16.7	27,970	0.06%
2021/02/26	43	21.43	6	21.36	21.25	37	27,931	0.13%
2021/02/25	38	21.79	19	21.90	22.00	19	27,512	0.07%
2021/02/24	2.6	21.63	26	21.68	21.60	-23.4	27,685	-0.08%
2021/02/23	12	21.56	53.1	21.69	21.65	-41.1	27,761	-0.15%
2021/02/22	8.6	21.40	33	21.49	21.30	-24.4	27,624	-0.09%
2021/02/19	16.1	21.23	30	21.15	21.30	-13.9	27,900	-0.05%
2021/02/18	11.1	21.53	137	21.46	21.40	-126	28,157	-0.45%	大賣/鉅額交易
2021/02/17	14	21.25	29	21.34	21.40	-15	28,116	-0.05%
2021/02/05	5	20.92	6	20.99	21.00	-1	27,885	0.00%
2021/02/04	2	20.78	4	20.80	20.75	-2	27,984	-0.01%
2021/02/03	22	20.64	18	20.79	20.85	4	28,672	0.01%
2021/02/02	51	20.74	12	20.75	20.65	39	28,927	0.13%
2021/02/01	2.3	19.98	11	20.04	20.20	-8.7	28,724	-0.03%
2021/01/29	26.4	20.10	25.4	20.18	19.90	1	28,620	0.00%
2021/01/28	24.2	20.27	11	20.32	20.30	13.2	28,297	0.05%
2021/01/27	7.2	20.66	2	20.95	20.65	5.2	28,048	0.02%
2021/01/26	1	20.75	6	20.79	20.70	-5	28,082	-0.02%
2021/01/25	5.1	20.72	15.1	20.82	20.85	-10	27,906	-0.04%
2021/01/22	10.2	20.80	6.1	20.79	20.75	4.1	27,860	0.01%
2021/01/21	20	20.93	25	21.01	21.00	-5	27,613	-0.02%
2021/01/20	27	20.80	6.4	20.68	20.65	20.6	27,314	0.08%
2021/01/19	14	21.26	15.6	21.31	21.30	-1.6	26,815	-0.01%
2021/01/18	6.4	20.70	109	20.77	21.00	-102.6	26,607	-0.39%	大賣/鉅額交易
2021/01/15	59.4	20.96	6	21.07	21.00	53.3	26,260	0.20%
2021/01/14	64.6	21.13	2	21.18	21.20	62.6	26,052	0.24%
2021/01/13	93	21.37	13	21.35	21.40	80	25,666	0.31%
2021/01/12	72.2	21.54	15.3	21.34	21.25	56.9	25,327	0.22%
2021/01/11	75	21.48	49.3	21.83	21.90	25.7	24,835	0.10%
2021/01/08	17.1	21.22	39.2	21.14	21.35	-22.1	24,160	-0.09%
2021/01/07	35	21.13	53.9	21.03	21.00	-18.9	23,651	-0.08%
2021/01/06	37	20.60	13.4	20.67	20.65	23.6	23,176	0.10%
2021/01/05	1	20.50	6.1	20.52	20.55	-5.1	22,544	-0.02%
2021/01/04	15.1	20.33	12.1	20.40	20.45	3	22,539	0.01%
2020/12/31	16.1	20.46	35	20.53	20.55	-18.9	22,451	-0.08%
2020/12/30	2	20.33	42.6	20.20	20.40	-40.6	22,175	-0.18%
2020/12/29	3	19.90	16	19.91	19.95	-13	21,846	-0.06%
2020/12/28	0	0.00	2	19.75	19.80	-2	21,822	-0.01%
2020/12/25	5	19.70	0	19.75	19.70	5	21,884	0.02%
2020/12/24	1	19.75	3.3	19.71	19.75	-2.3	22,020	-0.01%
2020/12/23	2	19.60	1	19.60	19.55	1	22,183	0.00%
2020/12/22	3	19.76	24.4	19.80	19.65	-21.4	22,425	-0.10%
2020/12/21	0	0.00	4	19.74	19.90	-4	22,902	-0.02%
2020/12/18	4	19.65	3	19.67	19.55	1	22,850	0.00%
2020/12/17	1.1	19.70	0	0.00	19.65	1.1	23,043	0.00%
2020/12/16	1	19.65	1.2	19.70	19.80	-0.2	23,204	0.00%
2020/12/15	10.4	19.58	12	19.45	19.50	-1.6	23,233	-0.01%
2020/12/14	8	19.92	4.1	19.95	19.85	3.9	23,077	0.02%
2020/12/11	19	19.70	20.1	19.74	19.80	-1.1	22,937	0.00%
2020/12/10	20	19.58	2.4	19.45	19.40	17.6	22,235	0.08%
2020/12/09	13	19.40	9.1	19.46	19.45	3.9	21,897	0.02%
2020/12/08	3	19.22	18	19.30	19.35	-15	21,737	-0.07%
2020/12/07	1	19.35	5.8	19.28	19.30	-4.8	21,525	-0.02%
2020/12/04	0.1	19.30	2.5	19.40	19.40	-2.5	21,504	-0.01%
2020/12/03	7	19.32	0.2	19.30	19.35	6.8	21,526	0.03%
2020/12/02	0	0.00	1	19.35	19.40	-1	21,737	0.00%
2020/12/01	2	19.25	158.2	19.19	19.35	-156.2	21,824	-0.72%	大賣/鉅額交易
2020/11/30	18	19.15	0.1	19.20	19.10	17.9	22,211	0.08%
2020/11/27	25	19.16	54.4	19.18	19.30	-29.4	21,863	-0.13%
2020/11/26	0	0.00	18	19.16	19.25	-18	22,098	-0.08%
2020/11/25	18	19.35	3.9	19.26	19.25	14.1	22,312	0.06%
2020/11/24	5	19.49	13.3	19.43	19.40	-8.3	22,218	-0.04%
2020/11/23	45	19.33	45	19.37	19.40	0	21,966	0.00%
2020/11/20	17	19.00	29	19.01	19.05	-12	21,774	-0.06%
2020/11/19	0.1	18.95	0	0.00	18.95	0.1	21,811	0.00%
2020/11/18	7	19.00	15.3	19.00	19.05	-8.3	21,827	-0.04%
2020/11/17	9	18.95	20.1	18.94	18.90	-11.1	21,713	-0.05%
2020/11/16	0	0.00	1	18.80	18.80	-1	22,230	0.00%
2020/11/13	10	18.51	10.2	18.51	18.50	-0.2	22,624	0.00%
2020/11/12	13.9	18.70	36.2	18.75	18.60	-22.3	22,661	-0.10%
2020/11/11	17	18.95	55.5	19.00	19.05	-38.5	22,874	-0.17%
2020/11/10	5	18.52	69	18.51	18.60	-64	22,416	-0.29%
2020/11/09	13	18.35	26.3	18.34	18.35	-13.3	22,141	-0.06%
2020/11/06	0	0.00	15.3	18.25	18.30	-15.3	22,256	-0.07%
2020/11/05	0	0.00	18.5	18.21	18.25	-18.5	22,439	-0.08%
2020/11/04	1.9	18.05	21	18.07	18.15	-19.1	23,273	-0.08%
2020/11/03	16	18.05	11	18.12	18.10	5	23,833	0.02%
2020/11/02	0	0.00	4	17.85	18.00	-4	24,343	-0.02%
2020/10/30	7	17.67	0	0.00	17.75	7	24,298	0.03%
2020/10/29	62	17.68	15	17.80	17.65	47	24,420	0.19%
2020/10/28	85.5	17.85	1	17.90	17.90	84.5	24,631	0.34%
2020/10/27	3	17.93	4	17.94	18.00	-1	25,223	0.00%
2020/10/26	0.6	18.09	5.4	18.06	18.05	-4.8	25,533	-0.02%
2020/10/23	3	17.98	0	18.00	17.95	3	26,032	0.01%
2020/10/22	0	0.00	14	18.06	18.10	-14	26,257	-0.05%
2020/10/21	2	17.85	7	17.90	17.85	-5	26,298	-0.02%
2020/10/20	0.2	17.90	1	17.75	17.85	-0.8	26,590	0.00%
2020/10/19	19.2	17.88	3	17.90	17.80	16.2	26,680	0.06%
2020/10/16	5	17.95	4.7	18.02	17.90	0.3	26,682	0.00%
2020/10/15	7	18.03	14	18.08	18.00	-7	26,843	-0.03%
2020/10/14	2	18.08	3	18.08	18.15	-1	26,907	0.00%
2020/10/13	1	18.05	10	18.10	18.10	-9	26,909	-0.03%
2020/10/12	14	18.13	0	0.00	18.20	14	27,287	0.05%
2020/10/08	0	0.00	12.1	18.10	18.20	-12.1	27,716	-0.04%
2020/10/07	9	18.03	21	18.11	18.00	-12	27,896	-0.04%
2020/10/06	8.4	18.12	8.2	18.09	18.20	0.2	28,247	0.00%
2020/10/05	4	17.85	3.7	17.89	17.85	0.3	28,399	0.00%
2020/09/30	53	17.79	1	17.75	17.80	52	28,677	0.18%
2020/09/29	10	17.68	1	17.75	17.65	9	29,032	0.03%
2020/09/28	5	17.65	344	17.51	17.70	-339	29,492	-1.15%	大賣/鉅額交易
2020/09/25	14	17.43	26	17.40	17.30	-12	29,702	-0.04%
2020/09/24	66.1	17.28	5	17.19	17.15	61.1	29,566	0.21%
2020/09/23	15	17.71	5	17.75	17.70	10	29,037	0.03%
2020/09/22	31.1	17.81	0	0.00	17.75	31.1	28,906	0.11%
2020/09/21	20.1	18.09	5	18.02	18.00	15.1	28,791	0.05%
2020/09/18	6	18.23	0	0.00	18.30	6	29,331	0.02%
2020/09/17	4	18.31	2	18.35	18.30	2	29,696	0.01%
2020/09/16	0	0.00	8	18.26	18.35	-8	30,101	-0.03%
2020/09/15	2.3	18.21	1	18.20	18.25	1.3	30,195	0.00%
2020/09/14	3	18.20	3	18.25	18.25	0	30,865	0.00%
2020/09/11	6	18.20	5	18.20	18.30	1	31,153	0.00%
2020/09/10	3	18.18	11.4	18.16	18.30	-8.4	31,779	-0.03%
2020/09/09	11	18.17	1	18.15	18.20	10	32,165	0.03%
2020/09/08	9.1	18.28	12	18.29	18.30	-2.9	32,517	-0.01%
2020/09/07	4	18.23	16	18.26	18.25	-12	33,207	-0.04%
2020/09/04	17	18.29	6	18.27	18.20	11	34,168	0.03%
2020/09/03	3	18.42	13	18.57	18.40	-10	34,801	-0.03%
2020/09/02	10	18.33	1	18.30	18.30	9	35,108	0.03%
2020/09/01	5	18.27	5	18.37	18.30	0	35,668	0.00%
2020/08/31	10	18.37	0	0.00	18.40	10	35,587	0.03%
2020/08/28	14	18.32	0	0.00	18.30	14	35,766	0.04%
2020/08/27	2	18.35	6	18.33	18.30	-4	36,101	-0.01%
2020/08/26	24	18.38	0.1	18.50	18.40	24	36,580	0.07%
2020/08/25	12	18.45	2	18.45	18.45	10	36,520	0.03%
2020/08/24	39	18.55	2	18.65	18.45	37	37,617	0.10%
2020/08/21	26	18.56	1	18.60	18.60	25	37,734	0.07%
2020/08/20	43.1	18.57	17	18.52	18.45	26.1	37,786	0.07%
2020/08/19	5	19.02	0	0.00	18.85	5	37,438	0.01%
2020/08/18	15	18.71	4	18.71	18.75	11	36,967	0.03%
2020/08/17	28	18.73	10	18.85	18.80	18	37,137	0.05%
2020/08/14	25	19.10	10.3	19.15	19.10	14.7	36,857	0.04%
2020/08/13	6	19.09	16	19.10	19.10	-10	36,719	-0.03%
2020/08/12	39	19.14	11	19.02	19.05	28	36,886	0.08%
2020/08/11	8	19.19	17	19.23	19.15	-9	36,645	-0.02%
2020/08/10	12	19.22	34	19.20	19.15	-22	36,696	-0.06%
2020/08/07	21	18.80	37	18.89	18.70	-16	36,399	-0.04%
2020/08/06	12	18.59	119	18.58	18.65	-107	35,980	-0.30%	大賣/鉅額交易
2020/08/05	50	18.29	10	18.25	18.25	40	35,709	0.11%
2020/08/04	0	0.00	16	18.28	18.20	-16	36,099	-0.04%
2020/08/03	10	17.97	11	18.01	17.95	-1	36,384	0.00%
2020/07/31	37	18.01	0	0.00	18.00	37	36,288	0.10%
2020/07/30	17	18.31	7	18.38	18.35	10	36,203	0.03%
2020/07/29	3	18.33	7	18.42	18.30	-4	36,146	-0.01%
2020/07/28	15	17.84	84	17.80	17.90	-69	36,099	-0.19%
2020/07/27	7	17.94	8	17.94	17.80	-1	36,335	0.00%
2020/07/24	7	18.06	2	18.08	18.00	5	36,476	0.01%
2020/07/23	3	18.20	1	18.25	18.20	2	36,658	0.01%
2020/07/22	0	0.00	1	18.30	18.30	-1	36,791	0.00%
2020/07/20	4	18.19	22	18.19	18.15	-18	36,791	-0.05%
2020/07/17	1	18.25	0	0.00	18.30	1	36,879	0.00%
2020/07/16	4	18.40	4	18.49	18.40	0	37,225	0.00%
2020/07/15	6	18.48	33	18.43	18.40	-27	36,877	-0.07%
2020/07/14	2	18.35	9	18.37	18.35	-7	36,625	-0.02%
2020/07/13	2	18.20	48	18.24	18.30	-46	36,616	-0.13%
2020/07/10	53	18.00	11	17.95	17.90	42	36,457	0.12%
2020/07/09	4	18.13	9.1	18.17	18.10	-5.1	36,534	-0.01%
2020/07/08	6	18.15	31	18.16	18.10	-25	36,229	-0.07%
2020/07/07	17	18.15	17	18.19	18.15	0	36,084	0.00%
2020/07/06	7	18.05	16	18.02	18.00	-9	35,682	-0.03%
2020/07/03	2	17.75	10	17.83	17.90	-8	35,464	-0.02%
2020/07/02	8	17.66	2	17.65	17.65	6	35,496	0.02%
2020/07/01	4.2	17.58	3	17.57	17.60	1.2	35,663	0.00%
2020/06/30	29	17.54	0	0.00	17.45	29	35,840	0.08%
2020/06/29	126.6	17.47	29	17.59	17.45	97.6	35,824	0.27%	大買/
2020/06/24	17	18.38	28	18.41	18.40	-11	35,173	-0.03%
2020/06/23	23	18.21	31	18.20	18.20	-8	34,964	-0.02%
2020/06/22	30.2	18.25	142	18.20	18.20	-111.8	34,606	-0.32%	大賣/鉅額交易
2020/06/19	24.8	18.30	4	18.35	18.15	20.8	34,806	0.06%
2020/06/18	22	18.37	12	18.65	18.35	10	34,425	0.03%
2020/06/17	13.1	18.48	53	18.43	18.50	-39.9	34,220	-0.12%
2020/06/16	4	18.30	2	18.25	18.30	2	34,300	0.01%
2020/06/15	35	18.01	2	18.00	17.95	33	34,509	0.10%
2020/06/12	61	17.71	65	17.70	17.85	-4	34,464	-0.01%
2020/06/11	148	18.48	16	18.43	18.05	132	34,231	0.39%	大買/鉅額交易
2020/06/10	256	18.43	23	18.45	18.50	233	33,418	0.70%	大買/鉅額交易
2020/06/09	52	18.16	67	18.31	18.15	-15	33,157	-0.05%
2020/06/08	21	18.01	28	17.99	18.05	-7	32,747	-0.02%
2020/06/05	14	17.42	70	17.51	17.50	-56	32,054	-0.17%
2020/06/04	98	17.46	25	17.37	17.35	73	31,904	0.23%
2020/06/03	59	17.31	80	17.28	17.35	-21	31,794	-0.07%
2020/06/02	23	16.97	48	17.02	17.00	-25	31,531	-0.08%
2020/06/01	11	16.68	29	16.66	16.65	-18	31,291	-0.06%
2020/05/29	68.9	16.29	2	16.45	16.25	66.9	31,029	0.22%
2020/05/28	51	16.59	0	0.00	16.50	51	29,862	0.17%
2020/05/27	78	16.67	15	16.70	16.65	63	29,818	0.21%
2020/05/26	18	16.63	5	16.56	16.60	13	29,731	0.04%
2020/05/25	42	16.22	2	16.25	16.30	40	29,422	0.14%
2020/05/22	149	16.24	3	16.30	16.15	146	29,333	0.50%	大買/鉅額交易
2020/05/21	5	16.35	2	16.38	16.40	3	29,046	0.01%
2020/05/20	32	16.26	0.6	16.30	16.20	31.4	28,867	0.11%
2020/05/19	8	16.24	33	16.40	16.25	-25	28,717	-0.09%
2020/05/18	7	16.25	6	16.30	16.20	1	28,462	0.00%
2020/05/15	69	16.29	1	16.30	16.25	68	28,287	0.24%
2020/05/14	68	16.38	0	0.00	16.30	68	27,882	0.24%
2020/05/13	60	16.52	0	0.00	16.65	60	27,223	0.22%
2020/05/12	18	16.56	10	16.60	16.50	8	27,179	0.03%
2020/05/11	69	16.72	16.2	16.70	16.70	52.8	26,813	0.20%
2020/05/08	27	16.48	4	16.48	16.40	23	26,413	0.09%
2020/05/07	17	16.39	0	0.00	16.40	17	25,922	0.07%
2020/05/06	66	16.36	3	16.35	16.35	63	25,757	0.24%
2020/05/05	27	16.58	29	16.61	16.55	-2	25,586	-0.01%
2020/05/04	34	16.54	0	0.00	16.50	34	25,602	0.13%
2020/04/30	27	17.06	41	17.06	17.10	-14	25,557	-0.05%
2020/04/29	32	16.73	10	16.70	16.75	22	25,265	0.09%
2020/04/28	10	16.43	8	16.45	16.40	2	25,149	0.01%
2020/04/27	19	16.36	43	16.39	16.40	-24	25,295	-0.09%
2020/04/24	12	16.15	0	0.00	16.10	12	25,180	0.05%
2020/04/23	8.3	16.14	4	16.25	16.15	4.3	25,129	0.02%
2020/04/22	9	15.91	126	15.85	16.00	-117	24,952	-0.47%	大賣/鉅額交易
2020/04/21	73.3	16.19	28	16.43	16.10	45.3	24,786	0.18%
2020/04/20	16.1	16.85	0	0.00	16.75	16.1	24,572	0.07%
2020/04/17	23.2	17.02	18	17.25	16.85	5.2	24,604	0.02%
2020/04/16	75	16.81	0	0.00	16.80	75	24,291	0.31%
2020/04/15	148	17.18	29.1	17.14	17.20	119	23,996	0.50%	大買/鉅額交易
2020/04/14	8	16.71	17	16.66	16.70	-9	23,783	-0.04%
2020/04/13	10	16.14	0.4	16.20	16.05	9.6	23,415	0.04%
2020/04/10	20	16.13	28	16.18	16.30	-8	23,370	-0.03%
2020/04/09	5	15.90	28.2	15.83	15.90	-23.2	23,099	-0.10%
2020/04/08	11	15.66	1	15.60	15.70	10	22,964	0.04%
2020/04/07	15	15.55	6	15.57	15.65	9	22,853	0.04%
2020/04/06	4	15.46	0	0.00	15.50	4	22,683	0.02%
2020/04/01	23	15.32	0.6	15.50	15.30	22.4	22,505	0.10%
2020/03/31	15	15.72	1	15.85	15.55	14	22,246	0.06%
2020/03/30	11	15.74	1	15.55	15.60	10	21,954	0.05%
2020/03/27	8	15.95	15	16.02	16.00	-7	21,881	-0.03%
2020/03/26	20	15.75	0	0.00	15.60	20	21,472	0.09%
2020/03/25	8.1	15.60	14	15.75	15.75	-5.9	21,633	-0.03%
2020/03/24	4	15.33	30	15.28	15.20	-26	21,202	-0.12%
2020/03/23	15	14.35	5	14.30	14.20	10	20,964	0.05%
2020/03/20	4	14.86	24	14.86	15.25	-20	20,825	-0.10%
2020/03/19	38	14.11	39	14.44	14.00	-1	20,143	0.00%
2020/03/18	24.2	15.33	7	15.67	15.55	17.2	19,689	0.09%
2020/03/17	10.2	15.85	0	0.00	15.60	10.2	19,341	0.05%
2020/03/16	64.1	16.85	0	0.00	16.45	64.1	18,682	0.34%
2020/03/13	15.1	16.35	10	16.89	17.40	5.1	18,147	0.03%
2020/03/12	71.1	17.70	12	17.81	17.50	59.1	17,458	0.34%
2020/03/11	41.1	18.34	2	18.30	18.25	39.1	16,988	0.23%
2020/03/10	10	18.14	12	18.40	18.50	-2	16,933	-0.01%
2020/03/09	28	18.50	16.1	18.43	18.40	11.9	16,827	0.07%
2020/03/06	13	19.12	0	0.00	19.05	13	16,417	0.08%
2020/03/05	7	19.46	0	0.00	19.50	7	16,253	0.04%
2020/03/04	2	19.15	0	0.00	19.30	2	15,947	0.01%
2020/03/03	5.1	18.98	2	19.25	19.20	3.1	15,888	0.02%
2020/03/02	21	18.91	5	18.82	18.95	16	15,716	0.10%
2020/02/27	16	19.33	0	0.00	19.20	16	15,882	0.10%
2020/02/26	46	19.54	2	19.58	19.50	44	15,639	0.28%
2020/02/25	29	19.71	0	0.00	19.75	29	15,345	0.19%
2020/02/24	6.3	19.92	0	0.00	19.85	6.3	15,350	0.04%
2020/02/21	4	20.24	0	0.00	20.25	4	15,197	0.03%
2020/02/20	6	20.33	1	20.30	20.30	5	15,082	0.03%
2020/02/19	5	20.21	1	20.20	20.30	4	14,943	0.03%
2020/02/17	6	20.09	0	0.00	20.15	6	14,958	0.04%
2020/02/13	3	20.10	0	0.00	20.15	3	15,064	0.02%
2020/02/12	0	0.00	1	20.20	20.05	-1	14,952	-0.01%
2020/02/10	1	20.40	2	20.35	20.40	-1	14,778	-0.01%
2020/02/07	0	0.00	1	20.25	20.30	-1	14,977	-0.01%
2020/02/06	0	0.00	10	20.25	20.25	-10	15,022	-0.07%
2020/02/05	1	20.15	4	20.05	20.20	-3	14,693	-0.02%
2020/02/04	0	0.00	1	20.00	20.05	-1	14,572	-0.01%
2020/02/03	8	19.54	5	19.75	19.80	3	14,277	0.02%
2020/01/31	1	19.70	0	0.00	19.70	1	14,092	0.01%
2020/01/30	42	19.64	8	19.98	19.35	34	13,876	0.25%
2020/01/20	1	20.70	8	20.67	20.65	-7	13,281	-0.05%
2020/01/15	1	20.30	1	20.40	20.40	0	13,157	0.00%
2020/01/14	3	20.30	7	20.32	20.35	-4	13,092	-0.03%
2020/01/13	2	20.08	0	0.00	20.20	2	12,868	0.02%
2020/01/10	0	0.00	2.1	20.05	20.10	-2.1	13,143	-0.02%
2020/01/09	1	19.85	8	20.00	20.00	-7	13,185	-0.05%
2020/01/08	2	19.85	0	0.00	19.80	2	13,173	0.02%
2020/01/07	1	19.95	2	20.00	19.90	-1	13,182	-0.01%
2020/01/06	1	19.95	0	0.00	19.95	1	13,218	0.01%
2020/01/03	1	20.25	0	0.00	20.25	1	13,272	0.01%
2019/12/31	0.1	20.20	2	20.25	20.20	-1.9	13,277	-0.01%
2019/12/30	1	20.40	3.3	20.40	20.40	-2.3	13,160	-0.02%
2019/12/27	0	0.00	10.8	20.40	20.45	-10.8	13,311	-0.08%
2019/12/24	3	20.35	2	20.43	20.30	1	13,595	0.01%
2019/12/23	1	20.15	4	20.25	20.35	-3	13,588	-0.02%
2019/12/20	3	20.15	4	20.24	20.35	-1	13,634	-0.01%
2019/12/17	0.8	20.00	6	20.08	20.15	-5.3	13,496	-0.04%
2019/12/16	6.1	20.06	0	0.00	20.05	6.1	13,420	0.05%
2019/12/13	0	0.00	123.6	20.06	20.25	-123.6	13,263	-0.93%	大賣/鉅額交易
2019/12/11	1	19.75	0	0.00	19.95	1	12,857	0.01%
2019/12/10	2	19.78	0	0.00	19.85	2	12,888	0.02%
2019/12/09	0	0.00	3	19.85	19.90	-3	12,964	-0.02%
2019/12/05	11	19.67	0	0.00	19.65	11	13,507	0.08%
2019/12/02	0	0.00	4	19.80	19.75	-4	13,695	-0.03%
2019/11/29	1	19.80	0	0.00	19.75	1	13,625	0.01%
2019/11/28	6	20.03	1	20.00	20.00	5	13,629	0.04%
2019/11/27	0.6	19.90	3	19.98	20.05	-2.5	14,183	-0.02%
2019/11/26	12	19.97	0	0.00	19.85	12	14,478	0.08%
2019/11/25	0.1	19.80	1	19.80	19.90	-0.9	14,159	-0.01%
2019/11/22	0.3	19.70	2	19.75	19.80	-1.8	14,573	-0.01%
2019/11/21	160	19.84	160	19.80	19.75	0	14,754	0.00%	大買/大賣/
2019/11/19	4	19.86	0	0.00	19.85	4	14,929	0.03%
2019/11/18	3	19.85	10	19.90	20.00	-7	15,172	-0.05%
2019/11/15	5	19.95	15.3	19.98	19.85	-10.3	15,690	-0.07%
2019/11/14	1	19.70	1	19.85	19.80	0	15,865	0.00%
2019/11/13	0	0.00	0.6	19.85	19.80	-0.6	16,101	0.00%
2019/11/12	3	19.85	0	0.00	19.90	3	16,214	0.02%
2019/11/11	3	19.80	5	19.75	19.90	-2	16,271	-0.01%
2019/11/08	0	0.00	1	19.90	19.90	-1	16,395	-0.01%
2019/11/06	6	19.98	6.7	19.73	19.95	-0.7	16,723	0.00%
2019/11/05	0	0.00	8.2	19.49	19.60	-8.2	16,526	-0.05%
2019/10/31	3	19.12	1	19.15	19.05	2	16,643	0.01%
2019/10/30	0	0.00	3	19.07	19.10	-3	16,665	-0.02%
2019/10/29	2	18.95	2	18.98	19.00	0	16,710	0.00%
2019/10/28	23	18.96	0	0.00	18.95	23	16,626	0.14%
2019/10/24	2	18.90	1	18.90	19.00	1	16,786	0.01%
2019/10/21	0	0.00	2	19.00	18.90	-2	16,876	-0.01%
2019/10/18	0	0.00	12.6	18.77	18.80	-12.6	16,812	-0.07%
2019/10/15	0	0.00	2	18.58	18.70	-2	16,339	-0.01%
2019/10/14	0	0.00	2	18.55	18.65	-2	16,557	-0.01%
2019/10/09	23	18.17	0	0.00	18.05	23	16,439	0.14%
2019/10/08	0	0.00	5.5	18.45	18.40	-5.5	16,317	-0.03%
2019/10/07	0	0.00	1	18.45	18.35	-1	16,260	-0.01%
2019/10/03	8	18.18	19	18.15	18.15	-11	16,379	-0.07%
2019/10/01	9	18.38	2	18.50	18.60	7	16,207	0.04%
2019/09/27	1	18.50	0	0.00	18.50	1	16,005	0.01%
2019/09/25	5	18.65	0	18.70	18.70	5	16,129	0.03%
2019/09/24	5	18.80	1.1	18.75	18.75	3.9	16,434	0.02%
2019/09/23	10	18.90	2	18.90	18.85	8	16,549	0.05%
2019/09/20	2	18.70	0	0.00	18.70	2	16,683	0.01%
2019/09/19	0.4	19.00	2	19.10	19.00	-1.6	16,332	-0.01%
2019/09/18	10	19.05	3	19.13	19.15	7	16,406	0.04%
2019/09/17	2.2	19.05	0	0.00	19.00	2.2	16,437	0.01%
2019/09/16	0	0.00	2	19.00	19.10	-2	16,645	-0.01%
2019/09/12	0	0.00	1	19.05	19.10	-1	16,872	-0.01%
2019/09/11	1	19.00	0.1	19.10	19.10	0.9	17,361	0.01%
2019/09/10	0	0.00	15.1	19.08	19.15	-15.1	17,333	-0.09%
2019/09/09	3	18.97	8.2	18.97	19.00	-5.2	17,152	-0.03%
2019/09/06	0	0.00	26.1	18.53	18.65	-26.1	16,864	-0.16%
2019/09/05	10	18.35	2.5	18.31	18.45	7.5	16,879	0.04%
2019/09/04	0	0.00	6.7	18.14	18.00	-6.7	16,663	-0.04%
2019/09/03	1	18.20	1.3	18.23	18.15	-0.3	16,613	0.00%
2019/09/02	0	0.00	5	18.20	18.30	-5	16,755	-0.03%
2019/08/30	4	17.99	0	0.00	18.05	4	16,949	0.02%
2019/08/29	4	17.93	1	17.90	17.95	3	16,583	0.02%
2019/08/27	2	18.05	1	18.20	18.00	1	16,477	0.01%
2019/08/26	4	18.16	1	18.25	18.25	3	16,327	0.02%
2019/08/23	0	0.00	10	18.57	18.50	-10	16,272	-0.06%
2019/08/21	0	0.00	1	18.55	18.40	-1	16,663	-0.01%
2019/08/20	0	0.00	63.5	18.53	18.50	-63.5	16,517	-0.38%
2019/08/19	0	0.00	5	18.07	18.00	-5	16,026	-0.03%
2019/08/16	0	0.00	2	17.60	17.60	-2	15,940	-0.01%
2019/08/15	0	0.00	52	17.35	17.40	-52	15,756	-0.33%
2019/08/12	0	0.00	50	17.45	17.55	-50	15,813	-0.32%
2019/08/08	0	0.00	1	17.15	17.20	-1	15,567	-0.01%
2019/08/06	3	16.88	0	0.00	16.85	3	15,609	0.02%
2019/08/01	1	17.30	0	0.00	17.35	1	15,394	0.01%
2019/07/31	1	17.50	2	17.53	17.50	-1	15,257	-0.01%
2019/07/29	0	0.00	2	17.68	17.75	-2	15,460	-0.01%
2019/07/26	4	17.35	0	0.00	17.35	4	15,576	0.03%
2019/07/25	1	17.55	5	17.55	17.45	-4	15,568	-0.03%
2019/07/23	0	0.00	3	17.65	17.60	-3	15,543	-0.02%
2019/07/22	2	17.65	6	17.65	17.60	-4	15,489	-0.03%
2019/07/18	0.9	17.65	0	0.00	17.65	0.9	15,555	0.01%
2019/07/16	25	17.62	0	0.00	17.60	25	15,363	0.16%
2019/07/12	3	18.07	0	0.00	18.05	3	15,077	0.02%
2019/07/10	0	0.00	1	18.00	18.00	-1	15,157	-0.01%
2019/07/09	1	17.90	0	0.00	17.90	1	15,101	0.01%
2019/07/08	22	17.79	0	0.00	17.75	22	15,081	0.15%
2019/07/05	11	17.95	0	0.00	18.00	11	15,169	0.07%
2019/07/04	1	18.00	16	18.00	17.95	-15	15,482	-0.10%
2019/07/03	14	17.86	2	17.80	17.75	12	15,651	0.08%
2019/07/02	54	18.03	0	0.00	17.85	54	15,704	0.34%
2019/07/01	5	18.87	0	0.00	18.95	5	15,717	0.03%
2019/06/28	1	18.65	2	18.75	18.65	-1	15,398	-0.01%
2019/06/27	0	0.00	13.1	18.85	18.85	-13.1	15,222	-0.09%
2019/06/26	0	0.00	6	18.80	18.80	-6	15,398	-0.04%
2019/06/25	8	18.73	0	0.00	18.70	8	15,680	0.05%
2019/06/21	0	0.00	13	18.87	18.90	-13	15,560	-0.08%
2019/06/20	4	18.70	10	18.70	18.85	-6	15,364	-0.04%
2019/06/19	1	18.60	11	18.31	18.60	-10	15,201	-0.07%
2019/06/17	1	18.05	16	18.05	18.05	-15	15,027	-0.10%
2019/06/12	0	0.00	12	17.95	17.95	-12	15,528	-0.08%
2019/06/11	22	18.03	0	0.00	18.05	22	15,587	0.14%
2019/06/10	0	0.00	25	18.05	18.10	-25	15,857	-0.16%
2019/06/06	0	0.00	20	18.03	18.05	-20	15,933	-0.13%
2019/06/04	0	17.75	4	17.80	17.75	-4	15,756	-0.03%
2019/06/03	0	0.00	20	17.90	17.95	-20	15,956	-0.13%
2019/05/31	0	17.65	7	17.67	17.75	-7	15,917	-0.04%
2019/05/28	10	17.30	1	17.30	17.30	9	16,589	0.05%
2019/05/23	2	17.45	0	0.00	17.50	2	16,663	0.01%
2019/05/20	2.3	17.35	0	0.00	17.40	2.3	16,662	0.01%
2019/05/17	2	17.43	0	0.00	17.30	2	16,771	0.01%
2019/05/16	0	0.00	2	17.35	17.30	-2	16,820	-0.01%
2019/05/14	2	17.33	0	0.00	17.25	2	17,152	0.01%
2019/05/13	20	17.53	0	0.00	17.45	20	17,373	0.12%
2019/05/10	7	17.60	0	0.00	17.60	7	17,596	0.04%
2019/05/09	23	17.67	0	0.00	17.55	23	17,966	0.13%
2019/05/07	0	0.00	1.6	18.00	18.00	-1.6	18,097	-0.01%
2019/05/06	11	17.84	0	0.00	17.80	11	18,050	0.06%
2019/05/03	0	0.00	2	18.00	18.00	-2	18,229	-0.01%
2019/04/30	1	17.90	8	17.88	17.90	-7	18,394	-0.04%
2019/04/29	0	0.00	1	17.90	17.80	-1	18,592	-0.01%
2019/04/25	1	17.70	0	0.00	17.80	1	18,850	0.01%
2019/04/23	0	0.00	2	17.85	17.85	-2	19,430	-0.01%
2019/04/22	1	17.65	13.7	17.71	17.70	-12.7	19,512	-0.06%
2019/04/19	3	17.80	1.1	17.84	17.75	1.9	19,853	0.01%
2019/04/18	0	0.00	9	17.80	17.85	-9	20,036	-0.04%
2019/04/17	2	17.85	0	0.00	17.90	2	20,318	0.01%
2019/04/16	0	0.00	6	17.88	17.90	-6	20,457	-0.03%
2019/04/15	0	0.00	0.2	17.80	17.75	-0.2	20,602	0.00%
2019/04/12	2	17.75	0.9	17.80	17.75	1.1	20,630	0.01%
2019/04/11	0	0.00	5.9	17.80	17.75	-5.9	20,740	-0.03%
2019/04/08	6	17.58	2.1	17.65	17.65	3.9	20,407	0.02%
2019/04/03	0	0.00	4	17.59	17.45	-4	20,266	-0.02%
2019/04/02	0	0.00	8	17.55	17.60	-8	20,213	-0.04%
2019/04/01	0	0.00	6	17.50	17.55	-6	20,339	-0.03%
2019/03/29	2	17.30	19	17.48	17.55	-17	20,348	-0.08%
2019/03/28	1	17.30	0	0.00	17.35	1	20,252	0.00%
2019/03/27	1	17.45	0	0.00	17.55	1	20,119	0.00%
2019/03/26	1	17.55	2	17.53	17.55	-1	20,313	0.00%
2019/03/25	2	17.40	1	17.40	17.50	1	20,652	0.00%
2019/03/22	2	17.60	40.8	17.50	17.55	-38.8	20,709	-0.19%
2019/03/21	2	17.65	0	0.00	17.65	2	20,848	0.01%
2019/03/20	3.5	17.47	0	0.00	17.65	3.5	21,089	0.02%
2019/03/19	6	17.55	2	17.50	17.45	4	21,028	0.02%
2019/03/18	9	17.57	1	17.55	17.70	8	20,929	0.04%
2019/03/15	3	17.85	6	17.85	17.85	-3	20,941	-0.01%
2019/03/14	1	17.70	13	17.75	17.70	-12	20,942	-0.06%
2019/03/13	13	17.87	9.9	17.86	17.90	3.1	21,249	0.01%
2019/03/12	2	17.65	7	17.60	17.65	-5	21,154	-0.02%
2019/03/11	4	17.50	9	17.50	17.45	-5	21,444	-0.02%
2019/03/08	0	0.00	1	17.55	17.40	-1	22,141	0.00%
2019/03/07	1	17.60	2.3	17.60	17.60	-1.3	22,474	-0.01%
2019/03/06	3	17.48	3	17.52	17.50	0	22,415	0.00%
2019/03/05	0	0.00	2	17.40	17.45	-2	22,413	-0.01%
2019/03/04	1.8	17.23	0	0.00	17.20	1.8	22,193	0.01%
2019/02/27	3	17.42	2	17.40	17.45	1	22,114	0.00%
2019/02/26	2.6	17.41	2	17.45	17.40	0.6	21,852	0.00%
2019/02/25	2	17.40	3.1	17.35	17.40	-1.1	21,608	-0.01%
2019/02/22	1	17.35	8	17.21	17.35	-7	21,719	-0.03%
2019/02/21	1	17.10	3	17.12	17.10	-2	21,596	-0.01%
2019/02/20	0	0.00	0.9	17.10	17.15	-0.9	21,475	0.00%
2019/02/19	13	17.10	3	17.15	17.05	10	21,486	0.05%
2019/02/18	1	17.15	9	17.07	17.15	-8	21,766	-0.04%
2019/02/15	1	17.00	5	17.10	16.85	-4	21,857	-0.02%
2019/02/14	1	17.10	1	17.10	17.10	0	21,822	0.00%
2019/02/13	7	16.97	3.1	17.03	17.05	3.9	21,736	0.02%
2019/02/12	10	16.93	24.2	16.92	17.00	-14.2	21,537	-0.07%
2019/02/11	9.1	16.96	3	16.95	16.85	6.1	21,295	0.03%
2019/01/30	4	16.96	6.1	16.99	17.00	-2.1	21,246	-0.01%
2019/01/29	1	16.95	1	16.95	16.95	0	20,948	0.00%
2019/01/28	1	16.85	12.9	16.76	16.95	-11.9	20,879	-0.06%
2019/01/25	10	16.73	5	16.83	16.75	5	20,816	0.02%
2019/01/24	1	16.80	16	16.74	16.80	-15	20,738	-0.07%
2019/01/23	0	0.00	2	16.60	16.55	-2	20,590	-0.01%
2019/01/21	1	16.50	4	16.48	16.50	-3	20,205	-0.01%
2019/01/18	0	0.00	2	16.35	16.30	-2	20,057	-0.01%
2019/01/17	3	16.20	66	16.33	16.35	-63	20,234	-0.31%
2019/01/16	10	16.21	5.1	16.15	16.25	4.9	20,207	0.02%
2019/01/15	2	16.05	4	16.03	16.15	-2	20,473	-0.01%
2019/01/11	1	15.65	3	15.80	15.85	-2	20,153	-0.01%
2019/01/10	0	0.00	0.1	15.70	15.70	-0.1	19,849	0.00%
2019/01/09	0	0.00	3	15.72	15.70	-3	19,793	-0.02%
2019/01/08	0	0.00	2	15.55	15.55	-2	19,514	-0.01%
2019/01/07	0	15.50	4	15.41	15.50	-4	19,678	-0.02%
2019/01/04	1	15.15	0	0.00	15.10	1	19,765	0.01%
2019/01/03	0	0.00	10	15.10	15.10	-10	20,560	-0.05%
2018/12/28	0	0.00	2	15.40	15.45	-2	20,864	-0.01%
2018/12/26	0	0.00	1	15.05	15.10	-1	21,299	0.00%
2018/12/24	4.3	15.03	0	0.00	15.00	4.3	21,244	0.02%
2018/12/22	1	15.00	0	0.00	15.00	1	21,123	0.00%
2018/12/21	3	15.03	0	0.00	15.10	3	21,453	0.01%
2018/12/20	1	15.25	0	0.00	15.15	1	21,459	0.00%
2018/12/18	10.3	15.20	20	15.30	15.25	-9.7	21,440	-0.05%
2018/12/17	12.1	15.31	2	15.40	15.30	10.1	21,783	0.05%
2018/12/14	1	15.40	1	15.35	15.45	0	21,861	0.00%
2018/12/13	1	15.35	1	15.35	15.45	0	22,154	0.00%
2018/12/12	0	0.00	5	15.25	15.25	-5	21,820	-0.02%
2018/12/11	0	0.00	1	15.25	15.20	-1	21,699	0.00%
2018/12/10	2	15.05	2	15.15	15.10	0	21,593	0.00%
2018/12/07	4	15.19	2	15.25	15.30	2	21,429	0.01%
2018/12/06	1	15.15	0	0.00	15.20	1	21,480	0.00%
2018/12/05	23	15.35	0	0.00	15.30	23	21,288	0.11%
2018/11/29	0	0.00	1	15.55	15.60	-1	19,846	-0.01%
2018/11/28	0	0.00	10	15.40	15.45	-10	19,634	-0.05%
2018/11/27	0	0.00	12	15.25	15.35	-12	19,492	-0.06%
2018/11/26	1	15.35	0	0.00	15.30	1	19,587	0.01%
2018/11/21	3	15.38	10	15.40	15.40	-7	19,635	-0.04%
2018/11/20	20	15.65	20	15.60	15.55	0	19,500	0.00%
2018/11/15	1	15.60	0	0.00	15.75	1	19,599	0.01%
2018/11/14	0	0.00	2	15.55	15.60	-2	19,550	-0.01%
2018/11/13	1	15.35	0	0.00	15.40	1	19,699	0.01%
2018/11/09	1	15.55	0	0.00	15.55	1	20,861	0.00%
2018/11/08	1	15.55	1	15.55	15.60	0	21,199	0.00%
2018/11/07	8	15.59	3	15.55	15.55	5	21,586	0.02%
2018/11/05	0	0.00	2	15.20	15.35	-2	22,311	-0.01%
2018/11/02	0	0.00	1	15.20	15.20	-1	23,951	0.00%
2018/11/01	0	0.00	11	15.00	14.95	-11	25,331	-0.04%
2018/10/31	1	14.80	0	0.00	15.00	1	25,821	0.00%
2018/10/30	0	0.00	3	14.75	14.60	-3	26,223	-0.01%
2018/10/29	2	14.75	0	0.00	14.60	2	26,814	0.01%
2018/10/26	0	0.00	5	14.65	14.55	-5	26,918	-0.02%
2018/10/25	0	0.00	1	14.75	14.55	-1	27,090	0.00%
2018/10/23	1.4	14.95	0	0.00	14.95	1.4	27,413	0.01%
2018/10/22	1	14.85	0	0.00	15.00	1	27,056	0.00%
2018/10/19	10.1	14.95	1	14.90	14.80	9.1	27,147	0.03%
2018/10/18	0	0.00	1	14.75	14.85	-1	26,949	0.00%
2018/10/17	0	0.00	1	14.75	14.70	-1	27,076	0.00%
2018/10/16	0	0.00	1	14.55	14.55	-1	27,057	0.00%
2018/10/15	3	14.52	0	0.00	14.55	3	27,120	0.01%
2018/10/12	4	14.73	0	0.00	14.95	4	26,810	0.01%
2018/10/11	2.5	15.05	1	15.55	14.95	1.5	26,482	0.01%
2018/10/09	0	0.00	1	16.00	15.90	-1	25,727	0.00%
2018/10/05	1	15.70	0	0.00	15.80	1	25,297	0.00%
2018/10/04	0.4	15.95	10	15.95	15.90	-9.6	25,055	-0.04%
2018/10/03	3	16.05	3	16.00	16.10	0	24,900	0.00%
2018/10/01	5.5	16.10	2	16.10	16.10	3.5	24,858	0.01%
2018/09/28	0	0.00	11	16.10	16.10	-11	25,050	-0.04%
2018/09/27	0	0.00	5	16.00	16.30	-5	24,884	-0.02%
2018/09/26	0	0.00	1	15.90	15.95	-1	24,814	0.00%
2018/09/25	12	15.96	2	15.90	16.00	10	25,427	0.04%
2018/09/21	1	15.95	31	15.94	16.00	-30	25,284	-0.12%
2018/09/20	1	15.50	0	0.00	15.50	1	24,738	0.00%
2018/09/19	1	15.45	11	15.43	15.50	-10	24,621	-0.04%
2018/09/17	5	15.20	5	15.20	15.25	0	24,530	0.00%
2018/09/13	0	0.00	2	15.15	15.20	-2	24,807	-0.01%
2018/09/11	0	0.00	14	15.19	15.25	-14	24,853	-0.06%
2018/09/07	3	15.00	0	0.00	15.05	3	25,573	0.01%
2018/09/06	1	15.00	10	15.00	15.05	-9	26,137	-0.03%
2018/09/05	1	15.15	0	0.00	15.05	1	26,069	0.00%
2018/09/04	0	0.00	6	15.35	15.40	-6	25,949	-0.02%
2018/08/30	0.2	15.40	0	0.00	15.50	0.2	26,154	0.00%
2018/08/29	1.3	15.55	1	15.55	15.60	0.3	26,477	0.00%
2018/08/27	0.3	15.40	1	15.50	15.50	-0.7	26,839	0.00%
2018/08/24	5	15.40	0	0.00	15.50	5	26,863	0.02%
2018/08/23	1	15.55	3	15.50	15.50	-2	27,425	-0.01%
2018/08/21	0	0.00	41	15.30	15.25	-41	27,412	-0.15%
2018/08/20	0	0.00	9.9	15.13	15.20	-9.9	27,347	-0.04%
2018/08/17	0	0.00	2	15.45	15.25	-2	27,196	-0.01%
2018/08/16	2	15.10	2	15.15	15.10	0	26,529	0.00%
2018/08/14	2	14.95	5	15.10	15.20	-3	25,989	-0.01%
2018/08/13	7.4	15.00	13	15.02	14.90	-5.6	25,523	-0.02%
2018/08/10	2	15.30	4.2	15.40	15.40	-2.2	25,240	-0.01%
2018/08/09	4	15.33	17.7	15.42	15.45	-13.7	24,744	-0.06%
2018/08/08	1	15.10	19	15.07	15.15	-18	23,151	-0.08%
2018/08/07	0	0.00	21.1	14.57	14.55	-21.1	21,797	-0.10%
2018/08/06	2	14.30	18	14.31	14.35	-16	21,338	-0.07%
2018/08/03	0	0.00	7	14.07	14.10	-7	20,996	-0.03%
2018/08/02	1	13.80	0	0.00	13.80	1	20,510	0.00%
2018/07/31	0	0.00	12	13.97	14.10	-12	20,499	-0.06%
2018/07/26	0	0.00	1.6	13.62	13.75	-1.6	20,292	-0.01%
2018/07/25	44	13.65	44	13.65	13.65	0	20,761	0.00%
2018/07/20	0	0.00	7	13.48	13.50	-7	21,495	-0.03%
2018/07/18	1	13.45	0	0.00	13.50	1	21,844	0.00%
2018/07/17	5	13.45	0	0.00	13.40	5	21,966	0.02%
2018/07/16	1	13.40	1	13.40	13.40	0	22,082	0.00%
2018/07/13	0	0.00	10.6	13.31	13.35	-10.6	22,394	-0.05%
2018/07/11	4	13.13	1	13.15	13.20	3	22,491	0.01%
2018/07/10	1	13.30	0	0.00	13.25	1	22,497	0.00%
2018/07/09	0	0.00	2	13.15	13.15	-2	22,563	-0.01%
2018/07/06	4	13.00	0	0.00	13.05	4	22,757	0.02%
2018/07/05	5	13.04	0	0.00	13.00	5	22,927	0.02%
2018/07/04	3	13.15	2	13.15	13.10	1	23,519	0.00%
2018/07/03	3	13.75	0	0.00	13.55	3	23,586	0.01%
2018/07/02	7	13.91	23	13.90	13.85	-16	23,059	-0.07%
2018/06/29	0	0.00	5	13.85	13.90	-5	23,053	-0.02%
2018/06/27	0	0.00	0.1	13.70	13.70	-0.1	22,849	0.00%
2018/06/21	0	0.00	0.5	13.90	13.90	-0.5	22,595	0.00%
2018/06/20	3	13.85	0	0.00	13.90	3	22,781	0.01%
2018/06/19	28	13.87	2	13.80	13.80	26	23,029	0.11%
2018/06/15	2	14.05	0	0.00	14.15	2	22,467	0.01%
2018/06/14	17	14.02	0	0.00	14.00	17	22,239	0.08%
2018/06/13	0	0.00	0.4	14.50	14.50	-0.4	21,715	0.00%
2018/06/11	0	0.00	2	14.55	14.55	-2	22,307	-0.01%
2018/06/08	4.1	14.59	5	14.56	14.60	-0.9	22,143	0.00%
2018/06/07	0.1	14.55	2	14.55	14.50	-1.9	22,085	-0.01%
2018/06/06	2	14.50	19	14.50	14.45	-17	22,184	-0.08%
2018/06/05	0	0.00	7	14.16	14.25	-7	21,739	-0.03%
2018/06/01	0	0.00	10	14.00	14.00	-10	21,430	-0.05%
2018/05/31	15	13.75	2	14.10	14.10	13	21,418	0.06%
2018/05/30	15	13.82	0	0.00	13.75	15	20,898	0.07%
2018/05/28	0	0.00	1	14.20	14.20	-1	21,049	0.00%
2018/05/25	0	0.00	1	14.30	14.25	-1	21,253	0.00%
2018/05/24	10	14.30	15	14.25	14.30	-5	21,407	-0.02%
2018/05/22	0	0.00	10	14.55	14.50	-10	21,713	-0.05%
2018/05/21	0	0.00	46	14.48	14.55	-46	21,919	-0.21%
2018/05/17	0	14.40	0	0.00	14.45	0	22,276	0.00%
2018/05/16	1	14.40	0	0.00	14.45	1	22,379	0.00%
2018/05/15	0	0.00	1	14.50	14.45	-1	22,745	0.00%
2018/05/14	1	14.40	0	0.00	14.45	1	23,434	0.00%
2018/05/11	0	0.00	2	14.40	14.40	-2	23,741	-0.01%
2018/05/10	2	14.28	0	0.00	14.25	2	23,726	0.01%
2018/05/09	7	14.26	8	14.33	14.30	-1	23,747	0.00%
2018/05/04	0	0.00	2	14.30	14.15	-2	23,573	-0.01%
2018/05/03	0	0.00	32	14.45	14.45	-32	23,388	-0.14%
2018/05/02	0	0.00	27	14.44	14.55	-27	23,338	-0.12%
2018/04/30	5	14.20	32	14.24	14.20	-27	23,095	-0.12%
2018/04/27	3	14.15	3.1	14.25	14.25	-0.1	23,192	0.00%
2018/04/26	0	0.00	34	14.13	14.15	-34	23,079	-0.15%
2018/04/25	0	0.00	7	13.78	13.85	-7	22,810	-0.03%
2018/04/24	0	0.00	7	13.79	13.70	-7	22,920	-0.03%
2018/04/20	1	13.70	0	0.00	13.80	1	23,279	0.00%
2018/04/19	0	0.00	7	13.81	13.85	-7	23,570	-0.03%
2018/04/18	1.1	13.75	0	0.00	13.75	1.1	23,806	0.00%
2018/04/16	2	13.75	2	13.80	13.80	0	24,335	0.00%
2018/04/13	0	0.00	5	13.80	13.80	-5	24,459	-0.02%
2018/04/12	5	13.70	12	13.81	13.80	-7	24,716	-0.03%
2018/04/11	6	13.75	5	13.84	13.75	1	24,742	0.00%
2018/04/10	2	13.70	56	13.71	13.80	-54	24,428	-0.22%
2018/04/09	2	13.50	0	0.00	13.50	2	23,924	0.01%
2018/04/03	0	0.00	15	13.45	13.40	-15	23,727	-0.06%
2018/04/02	2	13.50	2	13.48	13.45	0	23,669	0.00%
2018/03/31	11	13.35	1	13.40	13.35	10	23,482	0.04%
2018/03/30	1	13.35	7	13.39	13.35	-6	23,452	-0.03%
2018/03/29	25	13.32	3	13.30	13.35	22	23,440	0.09%
2018/03/28	3	13.45	1	13.50	13.40	2	23,144	0.01%
2018/03/27	0	0.00	7	13.56	13.55	-7	23,150	-0.03%
2018/03/26	0	0.00	13	13.48	13.50	-13	23,067	-0.06%
2018/03/23	2	13.35	12	13.39	13.50	-10	22,980	-0.04%
2018/03/22	0	0.00	20	13.58	13.60	-20	22,837	-0.09%
2018/03/21	1	13.45	1	13.45	13.45	0	22,517	0.00%
2018/03/20	4	13.38	0	0.00	13.40	4	22,895	0.02%
2018/03/19	5	13.45	0	0.00	13.45	5	22,910	0.02%
2018/03/16	7	13.51	16	13.40	13.55	-9	22,841	-0.04%
2018/03/15	0	0.00	5	13.36	13.35	-5	22,211	-0.02%
2018/03/14	33	13.36	2	13.35	13.35	31	22,097	0.14%
2018/03/13	1	13.30	26.3	13.40	13.40	-25.3	22,337	-0.11%
2018/03/12	12	13.33	19	13.38	13.40	-7	22,391	-0.03%
2018/03/09	0	0.00	20	13.10	13.15	-20	22,460	-0.09%
2018/03/08	3	13.05	22	13.12	13.10	-19	22,704	-0.08%
2018/03/07	1	13.05	6	13.05	13.05	-5	22,944	-0.02%
2018/03/06	1	13.00	4	13.05	13.05	-3	23,466	-0.01%
2018/03/05	0	0.00	13	13.05	13.00	-13	23,688	-0.05%
2018/03/01	2	13.10	12	13.12	13.15	-10	22,892	-0.04%
2018/02/27	2	13.25	2	13.25	13.15	0	22,771	0.00%
2018/02/26	0	0.00	8	13.36	13.25	-8	23,042	-0.03%
2018/02/23	2	13.25	1	13.25	13.25	1	23,027	0.00%
2018/02/22	2	13.10	0	0.00	13.15	2	23,493	0.01%
2018/02/21	15	13.15	4	13.19	13.20	11	23,851	0.05%
2018/02/12	0	0.00	2	13.10	13.05	-2	23,915	-0.01%
2018/02/09	0	0.00	1	12.95	12.95	-1	23,761	0.00%
2018/02/08	0	0.00	5	13.16	13.15	-5	23,517	-0.02%
2018/02/07	3	13.20	0.1	13.10	13.05	2.9	23,357	0.01%
2018/02/06	26	13.03	11	12.98	12.90	15	23,292	0.06%
2018/02/05	14	13.60	0	0.00	13.60	14	22,818	0.06%
2018/02/02	3	13.88	0	0.00	13.90	3	22,338	0.01%
2018/01/31	5	14.00	0	0.00	14.00	5	22,106	0.02%
2018/01/30	2	14.15	9	14.06	14.05	-7	21,906	-0.03%
2018/01/29	1	14.15	0	0.00	14.20	1	21,766	0.00%
2018/01/26	2	14.15	1	14.20	14.20	1	21,696	0.00%
2018/01/25	0	0.00	3	14.17	14.20	-3	21,596	-0.01%
2018/01/24	13	14.10	1	14.20	14.15	12	21,471	0.06%
2018/01/23	0	0.00	5	14.30	14.35	-5	21,297	-0.02%
2018/01/22	1	14.30	5	14.25	14.25	-4	21,197	-0.02%
2018/01/19	7	14.29	10	14.30	14.30	-3	21,219	-0.01%
2018/01/18	21	14.40	1	14.40	14.25	20	21,024	0.10%
2018/01/17	4	14.20	1	14.30	14.30	3	20,778	0.01%
2018/01/16	18	14.23	3	14.22	14.20	15	20,439	0.07%
2018/01/15	1	14.25	4	14.29	14.25	-3	20,326	-0.01%
2018/01/12	1	14.15	2	14.20	14.15	-1	19,863	-0.01%
2018/01/11	0	0.00	4	14.03	14.00	-4	19,325	-0.02%
2018/01/10	0	0.00	16	14.10	13.95	-16	19,320	-0.08%
2018/01/09	2	13.95	15	14.01	13.95	-13	18,910	-0.07%
2018/01/08	0	0.00	6	14.02	14.05	-6	18,813	-0.03%
2018/01/05	10	13.85	0	0.00	13.95	10	18,615	0.05%
2018/01/04	16	13.92	1	13.90	13.85	15	18,623	0.08%
2018/01/03	0	0.00	10	13.94	13.95	-10	18,758	-0.05%
2018/01/02	1	13.75	10	13.70	13.80	-9	18,638	-0.05%