華南金 (2880)-元富-永和券商分點個股進出

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
26.05
漲跌
▼0.05
漲幅
-0.19%
成交量
26,319張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華南金 (2880)籌碼相關－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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	0	0.00	5	26.09	26.05	-5	17,046	-0.03%
2024/05/14	3	25.97	1	26.05	26.10	2	16,817	0.01%
2024/05/13	5	26.03	1.6	26.10	26.20	3.4	16,584	0.02%
2024/05/10	0.2	25.41	7.4	25.99	26.25	-7.2	16,251	-0.04%
2024/05/09	4.1	25.20	3	25.22	25.15	1.1	15,318	0.01%
2024/05/08	1.3	25.28	1.1	25.31	25.55	0.2	15,029	0.00%
2024/05/07	2	25.35	4.2	25.54	25.55	-2.2	14,703	-0.01%
2024/05/06	3.8	25.23	28.1	25.14	25.45	-24.3	14,087	-0.17%
2024/05/03	0	0.00	5	24.40	24.25	-5	12,973	-0.04%
2024/05/02	0.5	24.00	1	24.25	24.20	-0.5	12,645	0.00%
2024/04/30	14	24.15	13	23.88	23.65	1	12,038	0.01%
2024/04/29	11	23.10	21	23.30	23.40	-10	11,047	-0.09%
2024/04/25	26.2	22.54	0.4	22.85	22.50	25.8	10,607	0.24%
2024/04/24	0.2	22.95	0	0.00	22.85	0.2	10,530	0.00%
2024/04/23	0	22.85	1.6	22.78	22.95	-1.6	10,765	-0.01%
2024/04/22	0.3	22.65	20	22.70	22.75	-19.7	10,871	-0.18%
2024/04/19	29	22.22	0	0.00	22.20	29	10,767	0.27%
2024/04/17	2.1	22.33	0	0.00	22.45	2.1	10,422	0.02%
2024/04/16	1.6	22.68	0	0.00	22.40	1.6	10,148	0.02%
2024/04/10	0.2	23.20	0	0.00	23.15	0.2	9,512	0.00%
2024/04/09	0	23.10	1	23.15	23.20	-1	9,512	-0.01%
2024/04/08	0.3	23.00	0	0.00	23.10	0.3	9,446	0.00%
2024/04/03	0.4	23.00	0	0.00	22.85	0.4	9,417	0.00%
2024/04/02	0	0.00	20	23.20	23.20	-20	9,368	-0.21%
2024/04/01	0	0.00	3	23.25	23.20	-3	9,412	-0.03%
2024/03/29	0	0.00	69	23.15	23.15	-69	9,418	-0.73%
2024/03/28	0	0.00	0.4	22.95	22.90	-0.4	9,127	0.00%
2024/03/27	0	0.00	11	23.05	23.00	-11	9,025	-0.12%
2024/03/26	0	0.00	8	23.01	23.05	-8	9,034	-0.09%
2024/03/22	12	22.90	0	0.00	22.95	12	8,953	0.13%
2024/03/21	4.1	22.85	40	22.94	23.00	-35.9	8,805	-0.41%
2024/03/20	1.2	22.63	2	22.63	22.55	-0.8	8,693	-0.01%
2024/03/19	0	22.80	0	22.85	22.80	0	8,611	0.00%
2024/03/18	1.2	23.06	0.5	23.00	22.95	0.7	8,441	0.01%
2024/03/15	0.1	22.85	10.5	22.97	23.00	-10.4	8,256	-0.13%
2024/03/14	0	0.00	13	22.66	22.80	-13	7,861	-0.17%
2024/03/13	0	0.00	1	22.15	22.15	-1	7,452	-0.01%
2024/03/12	0	22.05	0.3	22.05	22.05	-0.3	7,346	0.00%
2024/03/11	0.2	22.00	10	22.05	22.00	-9.8	7,352	-0.13%
2024/03/08	0.3	21.85	4	21.95	22.00	-3.7	7,333	-0.05%
2024/03/07	5	21.75	1.5	21.83	21.85	3.6	7,168	0.05%
2024/03/06	1	21.70	0	0.00	21.80	1	7,130	0.01%
2024/03/04	20	21.75	0	0.00	21.75	20	7,954	0.25%
2024/03/01	7	21.85	0	0.00	21.85	7	8,074	0.09%
2024/02/29	40	21.80	3	21.97	22.00	37	8,180	0.45%
2024/02/27	20	21.65	0	0.00	21.85	20	8,013	0.25%
2024/02/26	1	21.60	0	0.00	21.60	1	7,956	0.01%
2024/02/22	1	21.70	0	0.00	21.70	1	8,148	0.01%
2024/02/21	1.1	21.75	0	0.00	21.80	1.1	8,156	0.01%
2024/02/20	0.2	21.90	0	0.00	21.85	0.2	8,256	0.00%
2024/02/19	0	21.85	5.3	21.85	21.90	-5.3	8,389	-0.06%
2024/02/16	3.2	21.70	1.8	21.72	21.75	1.4	8,616	0.02%
2024/02/15	0.2	21.75	0	0.00	21.75	0.2	8,605	0.00%
2024/02/05	13	21.85	0.4	21.90	21.75	12.6	8,515	0.15%
2024/02/01	0	0.00	0.3	21.85	21.85	-0.3	8,461	0.00%
2024/01/30	0	21.65	0	0.00	21.50	0	8,387	0.00%
2024/01/25	12	21.36	0	0.00	21.40	12	8,491	0.14%
2024/01/23	1	21.25	0	0.00	21.35	1	8,485	0.01%
2024/01/22	0.4	21.38	0	0.00	21.25	0.4	8,592	0.00%
2024/01/18	0	0.00	0	21.15	21.10	0	8,609	0.00%
2024/01/17	9.1	21.17	0	0.00	21.05	9.1	8,642	0.11%
2024/01/16	4.4	21.57	0	0.00	21.45	4.4	8,394	0.05%
2024/01/15	2	21.93	0	0.00	21.85	2	8,238	0.02%
2024/01/11	0	22.10	4	22.20	22.10	-4	8,423	-0.05%
2024/01/10	0.4	22.02	4	22.00	21.95	-3.6	8,392	-0.04%
2024/01/09	5	22.00	0	0.00	21.95	5	8,369	0.06%
2024/01/08	0.3	22.15	0	0.00	22.20	0.3	8,386	0.00%
2024/01/04	5	22.00	0	0.00	22.00	5	8,524	0.06%
2024/01/03	5	22.00	0	0.00	22.00	5	8,763	0.06%
2023/12/29	0	0.00	1	22.30	22.35	-1	8,785	-0.01%
2023/12/28	0.1	22.20	2	22.35	22.40	-1.9	9,047	-0.02%
2023/12/27	0	0.00	0.8	22.13	22.25	-0.8	9,000	-0.01%
2023/12/22	0	21.85	0	0.00	21.90	0	9,044	0.00%
2023/12/21	4.3	21.76	0	0.00	21.85	4.3	9,195	0.05%
2023/12/20	0.7	22.03	0	0.00	21.90	0.7	9,149	0.01%
2023/12/19	0	22.15	0	0.00	22.20	0	9,049	0.00%
2023/12/18	0.2	22.25	0	0.00	22.35	0.2	9,185	0.00%
2023/12/15	0.1	22.25	0.4	22.35	22.25	-0.3	9,172	0.00%
2023/12/12	0	22.10	0	0.00	22.20	0	8,996	0.00%
2023/12/11	1.4	22.07	0	0.00	22.20	1.4	9,087	0.02%
2023/12/08	0.3	22.00	0	0.00	22.10	0.3	9,091	0.00%
2023/12/06	1	22.05	4	22.15	22.15	-3	9,160	-0.03%
2023/12/01	1.3	21.95	0	0.00	21.95	1.3	9,145	0.01%
2023/11/28	0	0.00	10	21.97	22.10	-10	8,178	-0.12%
2023/11/27	0.4	21.90	0	0.00	21.85	0.4	8,488	0.00%
2023/11/23	0	0.00	1	21.70	21.80	-1	8,388	-0.01%
2023/11/22	0	21.80	0	0.00	21.80	0	8,363	0.00%
2023/11/21	0.1	21.70	19	21.70	21.85	-18.9	8,432	-0.22%
2023/11/20	0.3	21.55	5	21.60	21.60	-4.7	8,468	-0.06%
2023/11/17	0	21.50	1.4	21.57	21.60	-1.4	8,529	-0.02%
2023/11/16	0.3	21.45	1.4	21.40	21.50	-1.1	8,413	-0.01%
2023/11/15	0.1	21.40	7.3	21.28	21.45	-7.2	8,316	-0.09%
2023/11/13	0	20.95	0	0.00	20.95	0	8,343	0.00%
2023/11/10	0.4	20.90	0	0.00	20.90	0.4	8,559	0.01%
2023/11/09	0.1	20.82	0	0.00	20.75	0.1	8,701	0.00%
2023/11/08	0.3	20.85	0	0.00	20.85	0.3	8,821	0.00%
2023/11/06	0	0.00	14	21.03	20.95	-14	8,959	-0.16%
2023/10/31	0	0.00	1	20.35	20.30	-1	9,086	-0.01%
2023/10/26	21	20.31	20	20.30	20.25	1	9,321	0.01%
2023/10/25	5	20.37	0	0.00	20.40	5	9,265	0.05%
2023/10/24	6	20.42	4	20.40	20.40	2	9,230	0.02%
2023/10/23	0.8	20.52	0	0.00	20.50	0.8	9,231	0.01%
2023/10/20	16	20.46	12	20.66	20.50	4	9,209	0.04%
2023/10/17	0	20.95	0	0.00	20.95	0	9,086	0.00%
2023/10/16	5.4	21.00	2	21.00	21.00	3.4	9,076	0.04%
2023/10/13	0	21.05	0	0.00	20.95	0	9,080	0.00%
2023/10/12	3	21.15	0	0.00	21.20	3	9,112	0.03%
2023/10/11	0.8	21.00	5	20.90	21.00	-4.2	9,086	-0.05%
2023/10/04	30.2	20.32	30	20.25	20.20	0.2	8,920	0.00%
2023/10/03	5	20.50	0	0.00	20.45	5	8,707	0.06%
2023/10/02	1	20.55	0	0.00	20.55	1	8,817	0.01%
2023/09/28	1	20.55	0	0.00	20.50	1	9,148	0.01%
2023/09/26	1.3	20.60	0	0.00	20.55	1.3	9,154	0.01%
2023/09/25	2	20.75	4	20.75	20.75	-2	9,020	-0.02%
2023/09/22	2	20.65	0	0.00	20.70	2	9,164	0.02%
2023/09/21	2.1	20.63	0	0.00	20.60	2.1	9,204	0.02%
2023/09/20	1.3	20.83	0	0.00	20.90	1.3	9,068	0.01%
2023/09/19	1	20.90	0	0.00	20.85	1	9,071	0.01%
2023/09/18	1.4	20.93	0	0.00	20.95	1.4	9,082	0.02%
2023/09/15	4.1	21.02	0	0.00	21.00	4.1	9,141	0.05%
2023/09/14	5	21.10	0	0.00	21.20	5	9,011	0.06%
2023/09/13	0	20.90	1	20.80	20.90	-1	8,930	-0.01%
2023/09/12	0.4	20.90	0	0.00	20.90	0.4	9,069	0.00%
2023/09/11	0	20.85	0	0.00	20.75	0	9,029	0.00%
2023/09/08	0.4	20.70	0	0.00	20.55	0.4	8,994	0.00%
2023/09/07	1.2	20.52	0	0.00	20.50	1.2	9,070	0.01%
2023/09/05	0	20.85	0	20.75	20.65	0	9,004	0.00%
2023/09/04	5	20.70	0	0.00	20.70	5	9,002	0.06%
2023/09/01	1	20.65	0	0.00	20.60	1	9,050	0.01%
2023/08/31	3	20.62	0	0.00	20.50	3	9,070	0.03%
2023/08/30	2.5	20.90	0	0.00	20.85	2.5	8,620	0.03%
2023/08/29	0.1	20.80	0	0.00	20.70	0.1	8,741	0.00%
2023/08/25	1.1	20.65	0	0.00	20.60	1.1	9,983	0.01%
2023/08/24	3.2	20.66	1	20.65	20.70	2.2	10,088	0.02%
2023/08/23	7	20.85	0	0.00	20.80	7	10,050	0.07%
2023/08/22	0.5	21.00	0	0.00	20.90	0.5	10,047	0.00%
2023/08/21	1.1	20.91	0	0.00	20.90	1.1	10,108	0.01%
2023/08/18	1.6	20.82	1	20.85	20.80	0.6	10,119	0.01%
2023/08/17	3.4	20.91	0	0.00	20.85	3.4	10,146	0.03%
2023/08/16	6.3	21.70	0.9	21.80	21.60	5.4	10,018	0.05%
2023/08/15	4.1	21.96	0	0.00	21.90	4.1	9,945	0.04%
2023/08/14	10	22.10	1	22.10	22.15	9	9,949	0.09%
2023/08/11	0	0.00	0.1	22.40	22.30	-0.1	10,042	0.00%
2023/08/10	0	22.35	0	0.00	22.30	0	10,069	0.00%
2023/08/09	0	22.30	0	0.00	22.30	0	10,027	0.00%
2023/08/08	0.3	22.20	0	0.00	22.10	0.3	10,034	0.00%
2023/08/04	0	0.00	10	22.20	22.25	-10	10,055	-0.10%
2023/08/02	0	0.00	16.4	22.20	22.15	-16.4	10,028	-0.16%
2023/08/01	0	0.00	1.4	22.39	22.55	-1.4	9,979	-0.01%
2023/07/28	0	0.00	0.4	22.25	22.20	-0.4	9,898	0.00%
2023/07/27	2.4	22.25	0	0.00	22.30	2.4	9,934	0.02%
2023/07/26	0	0.00	2	22.10	22.20	-2	10,146	-0.02%
2023/07/24	0.1	22.00	0	0.00	21.90	0.1	11,060	0.00%
2023/07/20	0.3	22.25	0.8	22.22	22.25	-0.5	11,086	0.00%
2023/07/18	0	22.20	0	0.00	22.15	0	11,021	0.00%
2023/07/17	1.4	22.13	0	0.00	22.20	1.4	11,000	0.01%
2023/07/14	0	21.95	0	0.00	22.05	0	10,992	0.00%
2023/07/13	0.1	21.85	0	0.00	21.85	0.1	10,937	0.00%
2023/07/12	0.1	21.85	0	0.00	21.85	0.1	10,975	0.00%
2023/07/11	0.4	21.80	6	21.71	21.80	-5.6	10,956	-0.05%
2023/07/10	2.3	21.48	5	21.45	21.40	-2.7	10,960	-0.02%
2023/07/07	2.4	21.42	0.4	21.45	21.40	2	10,921	0.02%
2023/07/06	21	21.60	5	21.60	21.60	16	10,801	0.15%
2023/07/05	0	0.00	5	22.05	22.00	-5	10,449	-0.05%
2023/07/04	0	0.00	5.5	22.10	22.05	-5.5	10,363	-0.05%
2023/07/03	0	0.00	0.9	22.25	22.10	-0.9	10,402	-0.01%
2023/06/29	0	22.25	0	0.00	22.15	0	10,317	0.00%
2023/06/27	0	22.25	0	0.00	22.20	0	10,251	0.00%
2023/06/26	2.1	22.25	8	22.29	22.25	-5.9	10,263	-0.06%
2023/06/21	7	22.20	0.3	22.30	22.35	6.7	10,281	0.07%
2023/06/20	0.3	22.30	2	22.25	22.25	-1.7	10,383	-0.02%
2023/06/19	0.2	22.35	0	0.00	22.35	0.2	10,418	0.00%
2023/06/16	11	22.25	0	0.00	22.20	11	10,438	0.11%
2023/06/15	0.1	22.40	2	22.40	22.40	-1.9	10,337	-0.02%
2023/06/14	0	22.40	0	0.00	22.45	0	10,473	0.00%
2023/06/13	0.1	22.40	0	0.00	22.45	0.1	10,744	0.00%
2023/06/12	0.8	22.31	1.1	22.30	22.30	-0.3	10,905	0.00%
2023/06/09	0	22.30	0	0.00	22.25	0	11,120	0.00%
2023/06/08	10.3	22.25	0	0.00	22.35	10.3	11,180	0.09%
2023/06/07	0	0.00	2.3	22.35	22.40	-2.3	11,297	-0.02%
2023/06/02	0	0.00	0.2	22.30	22.30	-0.2	11,361	0.00%
2023/06/01	2	22.30	5	22.25	22.20	-3	11,280	-0.03%
2023/05/29	0	0.00	1	22.25	22.20	-1	10,002	-0.01%
2023/05/26	2.1	22.16	0	0.00	22.25	2.1	9,945	0.02%
2023/05/24	0	0.00	0.4	22.60	22.55	-0.4	9,900	0.00%
2023/05/23	0	22.60	0	0.00	22.65	0	9,887	0.00%
2023/05/22	0.4	22.65	0	0.00	22.65	0.4	9,796	0.00%
2023/05/19	0.7	22.60	0	0.00	22.75	0.7	9,738	0.01%
2023/05/18	0	0.00	48.9	22.50	22.55	-48.9	9,576	-0.51%
2023/05/17	0	22.25	42	22.27	22.35	-42	9,499	-0.44%
2023/05/16	0.4	22.05	0	0.00	22.10	0.4	9,301	0.00%
2023/05/15	2.3	21.80	0	0.00	21.95	2.3	9,289	0.02%
2023/05/11	0	22.15	0	0.00	22.10	0	9,303	0.00%
2023/05/10	0.4	22.20	0	0.00	22.20	0.4	9,272	0.00%
2023/05/09	0	22.05	4.9	22.02	22.05	-4.9	9,211	-0.05%
2023/05/08	0.4	22.00	2	22.00	22.00	-1.6	9,272	-0.02%
2023/05/05	0.4	22.00	0	0.00	22.00	0.4	9,200	0.00%
2023/05/04	1	21.95	0	0.00	21.95	1	9,216	0.01%
2023/05/03	0.7	21.90	1	21.90	21.85	-0.3	9,195	0.00%
2023/05/02	23	21.80	20	21.85	21.90	3	9,429	0.03%
2023/04/28	46.7	21.86	9	21.96	21.90	37.7	9,633	0.39%
2023/04/26	0	0.00	0.8	22.90	22.95	-0.8	8,896	-0.01%
2023/04/25	0	22.85	1	22.95	22.80	-1	8,962	-0.01%
2023/04/24	1.1	22.76	0	22.80	22.85	1.1	9,083	0.01%
2023/04/21	0	0.00	20	22.75	22.80	-20	9,307	-0.21%
2023/04/20	0.3	22.80	20	22.75	22.75	-19.7	9,398	-0.21%
2023/04/19	0	0.00	3	22.85	22.80	-3	9,707	-0.03%
2023/04/17	1.1	22.62	0	0.00	22.70	1.1	9,663	0.01%
2023/04/14	0.2	22.80	2	22.83	22.80	-1.8	9,598	-0.02%
2023/04/13	0.1	22.70	0	0.00	22.70	0.1	9,682	0.00%
2023/04/12	0	22.65	0.6	22.65	22.55	-0.6	9,657	-0.01%
2023/04/11	1.2	22.65	1	22.50	22.65	0.2	9,705	0.00%
2023/04/10	0.3	22.55	0	0.00	22.50	0.3	9,680	0.00%
2023/04/07	0.5	22.50	0	0.00	22.45	0.5	9,662	0.00%
2023/04/06	15	22.30	14	22.45	22.50	1	9,663	0.01%
2023/03/31	0	22.40	0	0.00	22.35	0	9,602	0.00%
2023/03/30	0	22.30	0	0.00	22.20	0	9,499	0.00%
2023/03/29	0.2	22.25	0	22.30	22.30	0.2	9,525	0.00%
2023/03/28	0	22.15	0	0.00	22.15	0	9,641	0.00%
2023/03/24	2	21.90	6	22.15	22.10	-4	9,921	-0.04%
2023/03/23	10	21.99	0	0.00	22.05	10	9,859	0.10%
2023/03/22	0.6	22.02	0	0.00	22.05	0.6	9,783	0.01%
2023/03/21	6.1	21.77	2	21.78	21.75	4.1	9,835	0.04%
2023/03/20	8.1	21.39	4	21.50	21.45	4.1	9,787	0.04%
2023/03/17	8	21.63	0	0.00	21.65	8	9,778	0.08%
2023/03/16	33	21.59	45.3	21.78	21.55	-12.3	9,654	-0.13%
2023/03/15	30	22.15	5	22.15	21.95	25	9,537	0.26%
2023/03/14	32.4	22.23	6	22.20	22.15	26.4	9,431	0.28%
2023/03/13	25.4	22.39	24	22.51	22.50	1.4	9,221	0.01%
2023/03/10	12.5	22.65	10	22.60	22.60	2.5	9,132	0.03%
2023/03/09	0	22.90	0	0.00	22.80	0	9,110	0.00%
2023/03/08	1.3	22.89	0	0.00	22.90	1.3	9,380	0.01%
2023/03/06	2	22.90	0	0.00	22.90	2	9,487	0.02%
2023/03/02	0	0.00	0.5	22.90	22.75	-0.5	9,626	-0.01%
2023/03/01	10	22.80	0	0.00	22.85	10	9,629	0.10%
2023/02/23	0.2	23.00	0.1	23.00	22.95	0.1	9,392	0.00%
2023/02/22	1.6	22.78	18	22.93	22.95	-16.4	9,382	-0.18%
2023/02/21	11	22.80	0	0.00	22.85	11	9,365	0.12%
2023/02/20	0.3	23.05	0	0.00	23.00	0.3	9,470	0.00%
2023/02/17	6	22.84	5	23.00	22.90	1	9,558	0.01%
2023/02/15	0.1	22.85	0	0.00	22.75	0.1	9,975	0.00%
2023/02/14	0.2	23.00	0	0.00	23.00	0.2	9,927	0.00%
2023/02/13	1.3	22.65	0	0.00	22.75	1.3	9,939	0.01%
2023/02/10	9.2	22.57	5	22.55	22.70	4.2	9,897	0.04%
2023/02/09	1	22.55	0	0.00	22.55	1	9,857	0.01%
2023/02/08	20.3	22.65	0	0.00	22.60	20.3	9,868	0.21%
2023/02/07	2	22.60	0	0.00	22.60	2	9,878	0.02%
2023/02/06	10	22.65	10	22.73	22.60	0	9,844	0.00%
2023/02/03	15	22.75	15	22.78	22.75	0	9,790	0.00%
2023/02/01	10	22.80	10	22.90	22.90	0	9,863	0.00%
2023/01/31	10	23.10	10	23.25	22.75	0	9,935	0.00%
2023/01/30	22	23.10	20	23.28	23.40	2	9,757	0.02%
2023/01/17	3	23.10	0	0.00	22.95	3	9,472	0.03%
2023/01/16	0.2	23.15	0	0.00	23.20	0.2	9,417	0.00%
2023/01/13	0.3	22.85	0	0.00	22.80	0.3	9,417	0.00%
2023/01/12	0.4	23.00	0.2	23.25	22.85	0.2	9,548	0.00%
2023/01/11	0	23.20	0	0.00	23.20	0	9,506	0.00%
2023/01/10	0.2	23.45	67	23.30	23.50	-66.8	9,402	-0.71%
2023/01/09	2.3	23.34	1	23.35	23.40	1.3	9,458	0.01%
2023/01/05	0.8	22.69	1.4	22.65	22.65	-0.6	9,545	-0.01%
2022/12/28	0	0.00	1	22.55	22.45	-1	9,787	-0.01%
2022/12/26	1	22.50	0	0.00	22.60	1	10,009	0.01%
2022/12/23	0	22.60	0	0.00	22.50	0	10,149	0.00%
2022/12/22	0.1	22.75	0	0.00	22.75	0.1	10,289	0.00%
2022/12/21	2	22.60	0	0.00	22.65	2	10,575	0.02%
2022/12/20	0.1	22.80	0	0.00	22.80	0.1	10,693	0.00%
2022/12/16	1	22.60	0	0.00	22.65	1	10,580	0.01%
2022/12/15	0.1	22.60	0	0.00	22.70	0.1	10,575	0.00%
2022/12/14	0.1	22.65	0	0.00	22.70	0.1	10,663	0.00%
2022/12/13	0.4	22.45	5	22.45	22.35	-4.6	10,604	-0.04%
2022/12/12	1	22.60	5	22.55	22.70	-4	10,535	-0.04%
2022/12/09	0	22.65	5	22.70	22.65	-5	10,887	-0.05%
2022/12/08	0.3	22.55	0	0.00	22.55	0.3	10,891	0.00%
2022/12/07	0	0.00	22	22.53	22.60	-22	10,969	-0.20%
2022/12/05	0	0.00	1	22.35	22.25	-1	10,831	-0.01%
2022/12/02	0	22.50	0	0.00	22.40	0	10,830	0.00%
2022/12/01	0.1	22.80	3	22.83	22.80	-2.9	10,914	-0.03%
2022/11/30	0	0.00	11	22.56	22.70	-11	10,886	-0.10%
2022/11/29	0	0.00	5	22.33	22.35	-5	10,564	-0.05%
2022/11/28	1	21.90	6	22.09	22.05	-5	10,557	-0.05%
2022/11/25	0	0.00	6.4	22.26	22.25	-6.4	10,528	-0.06%
2022/11/24	0	0.00	3	22.22	22.35	-3	10,496	-0.03%
2022/11/23	11	22.14	1	22.20	22.00	10	10,513	0.10%
2022/11/22	0.1	21.90	0	0.00	21.95	0.1	10,544	0.00%
2022/11/21	0.1	21.85	0	0.00	21.80	0.1	10,534	0.00%
2022/11/18	5	21.70	0	0.00	21.70	5	10,464	0.05%
2022/11/17	0	0.00	6	21.90	21.95	-6	10,427	-0.06%
2022/11/16	0.4	22.15	0.3	22.10	22.05	0	10,485	0.00%
2022/11/15	26	22.01	26	22.16	22.35	0	10,420	0.00%
2022/11/14	0.4	22.25	0.1	22.25	22.25	0.3	10,356	0.00%
2022/11/11	0.1	22.15	20.5	22.05	22.25	-20.4	10,158	-0.20%
2022/11/10	0	21.70	0	0.00	21.60	0	10,015	0.00%
2022/11/09	0	21.80	7	21.83	21.85	-7	10,054	-0.07%
2022/11/08	1.5	21.56	0	0.00	21.60	1.5	10,101	0.01%
2022/11/07	8	21.40	12	21.29	21.40	-4	10,256	-0.04%
2022/11/04	1	20.75	20	21.05	21.30	-19	10,652	-0.18%
2022/11/03	29	20.86	4	20.95	20.85	25	11,339	0.22%
2022/11/02	13	21.26	7	21.20	21.10	6	11,642	0.05%
2022/11/01	5	21.40	8	21.27	21.40	-3	11,798	-0.03%
2022/10/31	13	21.10	15	21.22	21.05	-2	11,907	-0.02%
2022/10/28	10	21.10	12	21.30	21.05	-2	11,889	-0.02%
2022/10/27	15	21.22	15	21.40	21.15	0	11,929	0.00%
2022/10/26	10	21.20	15	21.20	21.20	-5	11,905	-0.04%
2022/10/25	25	20.85	37	20.97	21.10	-12	11,906	-0.10%
2022/10/24	10.1	20.80	10	20.90	20.80	0.1	11,924	0.00%
2022/10/21	7.1	20.77	43	20.63	20.80	-35.9	11,941	-0.30%
2022/10/20	36	19.95	35	20.22	20.40	1	11,971	0.01%
2022/10/19	26.2	20.51	25	20.60	20.30	1.2	11,752	0.01%
2022/10/18	25	20.57	25	20.65	20.55	0	11,730	0.00%
2022/10/17	8	20.44	13	20.37	20.45	-5	11,714	-0.04%
2022/10/14	8	20.87	1	20.95	20.80	7	11,648	0.06%
2022/10/13	11.2	21.01	1	21.30	20.80	10.2	11,588	0.09%
2022/10/12	2	21.46	0	0.00	21.60	2	11,377	0.02%
2022/10/11	30.4	21.67	0	0.00	21.50	30.4	11,351	0.27%
2022/10/07	3.1	22.12	0	0.00	22.00	3.1	11,329	0.03%
2022/10/06	1	22.15	0	0.00	22.30	1	11,316	0.01%
2022/10/05	3	22.15	6	22.35	22.10	-3	11,381	-0.03%
2022/10/03	5	22.10	7	22.09	22.05	-2	11,352	-0.02%
2022/09/30	15.1	22.30	13	22.29	22.25	2.1	11,278	0.02%
2022/09/29	3.5	22.32	0	0.00	22.50	3.5	11,213	0.03%
2022/09/28	3	22.35	1	22.65	22.45	2	11,165	0.02%
2022/09/27	7	22.42	0	0.00	22.50	7	10,951	0.06%
2022/09/26	15	22.58	0.1	22.65	22.55	14.9	10,916	0.14%
2022/09/23	0	22.90	4.3	22.85	22.80	-4.3	10,906	-0.04%
2022/09/22	10.4	22.69	0	0.00	22.80	10.4	10,989	0.09%
2022/09/21	1	23.05	0	0.00	23.05	1	10,889	0.01%
2022/09/20	0.1	23.20	0	0.00	23.15	0.1	10,823	0.00%
2022/09/19	2.4	23.20	0	0.00	23.10	2.4	10,861	0.02%
2022/09/16	0	0.00	2	23.35	23.40	-2	10,897	-0.02%
2022/09/15	0.1	23.10	0	0.00	23.10	0.1	10,618	0.00%
2022/09/14	7	22.90	2.1	23.00	22.90	4.9	10,586	0.05%
2022/09/13	0.9	23.28	1	23.35	23.20	-0.1	10,705	0.00%
2022/09/12	0.1	23.30	1	23.05	23.25	-0.9	10,856	-0.01%
2022/09/08	2.3	22.93	1.9	22.97	23.00	0.4	10,992	0.00%
2022/09/02	1	22.80	0	0.00	22.75	1	11,255	0.01%
2022/08/29	0	0.00	1.6	23.00	22.95	-1.6	10,973	-0.01%
2022/08/26	0	23.20	0	0.00	23.20	0	10,937	0.00%
2022/08/25	0.1	23.20	0	0.00	23.15	0.1	10,978	0.00%
2022/08/24	2	22.95	0	0.00	22.85	2	11,046	0.02%
2022/08/23	0	0.00	5	22.90	22.90	-5	11,387	-0.04%
2022/08/22	5.2	23.20	30	23.15	23.20	-24.8	11,472	-0.22%
2022/08/18	0.1	23.50	19	23.45	23.45	-18.9	11,625	-0.16%
2022/08/17	9	23.45	4	23.49	23.60	5	11,800	0.04%
2022/08/15	0.1	23.70	0	0.00	23.60	0.1	11,918	0.00%
2022/08/12	6	23.59	0	0.00	23.60	6	12,000	0.05%
2022/08/11	16.1	23.31	23	23.17	23.40	-6.9	12,096	-0.06%
2022/08/10	26.1	24.36	3	24.27	24.35	23.1	11,935	0.19%
2022/08/09	3	23.60	2	23.80	23.90	1	11,262	0.01%
2022/08/08	11.8	23.39	13.1	23.41	23.50	-1.3	11,028	-0.01%
2022/08/05	1	23.15	0	0.00	23.30	1	11,019	0.01%
2022/08/04	0	0.00	2	23.00	22.95	-2	11,111	-0.02%
2022/08/03	2	22.95	0	0.00	23.00	2	11,125	0.02%
2022/08/02	3.6	23.01	1	23.05	23.10	2.6	11,197	0.02%
2022/08/01	2	23.00	0.5	23.30	23.25	1.5	11,344	0.01%
2022/07/29	8	22.93	0	0.00	23.10	8	11,403	0.07%
2022/07/28	0	0.00	1.9	22.98	23.05	-1.9	11,334	-0.02%
2022/07/27	2	22.60	0	0.00	22.80	2	11,227	0.02%
2022/07/26	3.1	22.35	0	22.40	22.35	3.1	11,148	0.03%
2022/07/25	0.1	22.45	0	0.00	22.35	0.1	11,188	0.00%
2022/07/22	2	22.10	0	0.00	22.15	2	11,362	0.02%
2022/07/21	0	0.00	1	21.85	22.10	-1	11,500	-0.01%
2022/07/19	0	0.00	2	21.85	21.75	-2	11,751	-0.02%
2022/07/18	0.2	21.90	1	21.70	21.75	-0.8	11,891	-0.01%
2022/07/15	1	21.50	1	21.50	21.45	0	12,051	0.00%
2022/07/13	5	21.93	3	22.00	22.00	2	12,006	0.02%
2022/07/12	5	21.41	0	0.00	21.40	5	12,138	0.04%
2022/07/11	0	22.00	1	22.15	21.85	-1	12,138	-0.01%
2022/07/08	4.8	22.12	2	22.10	22.15	2.8	12,347	0.02%
2022/07/06	10	22.24	0	0.00	22.10	10	12,479	0.08%
2022/07/04	13.1	22.32	0	0.00	22.40	13.1	12,655	0.10%
2022/07/01	3	22.50	0	0.00	22.40	3	12,965	0.02%
2022/06/29	0	0.00	2	23.00	23.00	-2	13,125	-0.02%
2022/06/24	0	0.00	0.4	23.05	23.15	-0.4	13,498	0.00%
2022/06/23	1.1	22.94	0	0.00	22.95	1.1	13,480	0.01%
2022/06/21	0.1	23.05	11	22.97	23.05	-10.9	13,560	-0.08%
2022/06/20	14.1	22.35	0	0.00	22.25	14.1	13,523	0.10%
2022/06/17	3	22.68	0	0.00	22.65	3	13,356	0.02%
2022/06/15	0.2	23.07	0	0.00	23.05	0.2	13,302	0.00%
2022/06/14	1.1	22.82	0	0.00	23.05	1.1	13,482	0.01%
2022/06/13	5	22.72	0	0.00	22.75	5	13,591	0.04%
2022/06/10	0	23.30	8	23.22	23.20	-8	13,495	-0.06%
2022/06/09	0	23.45	0	0.00	23.45	0	13,551	0.00%
2022/06/08	0.3	23.50	0	0.00	23.45	0.3	13,584	0.00%
2022/06/07	2	23.33	0	0.00	23.25	2	13,725	0.01%
2022/06/06	0.5	23.50	1	23.45	23.50	-0.5	13,886	0.00%
2022/06/02	0.1	23.45	0	0.00	23.45	0.1	14,224	0.00%
2022/06/01	0.6	23.70	1	23.50	23.45	-0.4	14,595	0.00%
2022/05/31	1	23.70	6	23.83	23.80	-5	14,638	-0.03%
2022/05/30	1	23.70	17	23.87	23.95	-16	14,318	-0.11%
2022/05/27	1	23.55	1	23.50	23.60	0	14,332	0.00%
2022/05/26	2	23.15	0	0.00	23.15	2	14,417	0.01%
2022/05/25	0	0.00	11	23.10	23.20	-11	14,590	-0.08%
2022/05/24	1	22.95	0	0.00	22.90	1	14,713	0.01%
2022/05/23	3.1	22.57	11	22.89	22.85	-7.9	14,608	-0.05%
2022/05/20	0.1	22.75	0	0.00	22.70	0.1	14,686	0.00%
2022/05/19	14	22.33	0	0.00	22.40	14	14,552	0.10%
2022/05/18	1.1	22.68	12	22.07	22.90	-10.9	14,313	-0.08%
2022/05/16	1.1	21.77	0	0.00	21.90	1.1	14,122	0.01%
2022/05/13	1	21.90	1	21.85	21.90	0	14,073	0.00%
2022/05/12	16	21.93	1	21.80	21.80	15	14,082	0.11%
2022/05/11	0	22.45	2.1	22.30	22.35	-2.1	13,909	-0.01%
2022/05/10	0	22.55	0	0.00	22.35	0	13,929	0.00%
2022/05/09	11.4	22.26	0	0.00	22.20	11.4	14,031	0.08%
2022/05/06	9	22.73	7	22.75	22.85	2	14,106	0.01%
2022/05/05	1	23.55	0	0.00	23.15	1	14,232	0.01%
2022/05/04	0.1	23.45	1	23.40	23.40	-0.9	14,222	-0.01%
2022/05/03	0	0.00	1	23.45	23.45	-1	14,444	-0.01%
2022/04/28	7	23.24	6	23.34	23.50	1	14,821	0.01%
2022/04/27	25.3	23.57	1	23.55	23.45	24.2	14,698	0.16%
2022/04/26	2.1	23.90	0	0.00	23.85	2.1	14,591	0.01%
2022/04/25	4	23.15	2	23.05	23.15	2	14,463	0.01%
2022/04/22	2	23.45	0	0.00	23.65	2	14,406	0.01%
2022/04/21	3	23.40	0	0.00	23.40	3	14,478	0.02%
2022/04/20	0.1	23.90	0	0.00	23.90	0.1	14,506	0.00%
2022/04/19	1.1	23.79	0	0.00	23.60	1.1	14,591	0.01%
2022/04/18	3.1	23.50	0	0.00	23.55	3.1	14,840	0.02%
2022/04/15	1.1	24.16	0	0.00	24.25	1.1	14,736	0.01%
2022/04/14	2	24.60	0	0.00	24.40	2	14,804	0.01%
2022/04/13	0	0.00	7	25.03	25.10	-7	14,646	-0.05%
2022/04/12	1	24.95	0	0.00	24.90	1	14,592	0.01%
2022/04/11	0.1	25.10	1	25.15	25.05	-0.9	14,518	-0.01%
2022/04/08	0.3	25.10	14	24.99	25.10	-13.7	14,398	-0.10%
2022/04/07	19	24.92	6	24.80	24.60	13	14,322	0.09%
2022/04/06	14.6	24.99	1.6	24.58	25.20	13.1	13,996	0.09%
2022/04/01	1	24.30	0	0.00	24.40	1	13,831	0.01%
2022/03/31	1	24.30	1	24.30	24.35	0	13,738	0.00%
2022/03/30	3	23.87	0.2	23.85	23.90	2.8	13,523	0.02%
2022/03/29	0	23.50	0	0.00	23.45	0	13,300	0.00%
2022/03/28	0	23.65	0	0.00	23.60	0	13,273	0.00%
2022/03/25	2.1	23.56	2.2	23.65	23.65	-0.1	13,233	0.00%
2022/03/24	0	23.80	0.5	23.75	23.80	-0.5	13,237	0.00%
2022/03/23	2.1	23.46	0	0.00	23.80	2.1	13,200	0.02%
2022/03/22	0.1	23.30	0	0.00	23.35	0.1	13,010	0.00%
2022/03/21	20.5	23.30	0	0.00	23.25	20.5	13,015	0.16%
2022/03/18	5.1	23.30	2	23.33	23.30	3.1	12,995	0.02%
2022/03/17	1	23.20	3	23.20	23.15	-2	12,807	-0.02%
2022/03/16	3	22.70	0	0.00	22.90	3	12,580	0.02%
2022/03/15	0.1	22.50	1	22.50	22.50	-0.9	12,488	-0.01%
2022/03/14	0	0.00	2	22.40	22.50	-2	12,499	-0.02%
2022/03/11	0	22.45	0	0.00	22.40	0	12,537	0.00%
2022/03/10	0.1	22.45	2	22.30	22.45	-1.9	12,579	-0.02%
2022/03/09	0	22.00	0	0.00	21.90	0	12,490	0.00%
2022/03/08	1.3	21.85	0	0.00	21.95	1.3	12,340	0.01%
2022/03/07	0	0.00	4	22.09	22.10	-4	12,050	-0.03%
2022/03/03	1	22.80	0	0.00	22.75	1	12,055	0.01%
2022/03/02	0.1	22.80	0	0.00	22.85	0.1	12,185	0.00%
2022/03/01	1	22.50	0.1	22.20	22.55	0.9	12,038	0.01%
2022/02/25	1.1	22.19	3	22.00	22.10	-1.9	11,805	-0.02%
2022/02/24	1.1	22.16	1	22.40	22.25	0.1	11,547	0.00%
2022/02/23	2.1	22.61	0	0.00	22.65	2.1	11,253	0.02%
2022/02/22	1	22.55	0	0.00	22.65	1	11,348	0.01%
2022/02/21	0.1	22.90	0	0.00	22.85	0.1	11,268	0.00%
2022/02/18	1.1	22.91	0	0.00	22.85	1.1	11,336	0.01%
2022/02/17	0	0.00	20	23.05	23.00	-20	11,369	-0.18%
2022/02/16	0	0.00	4.8	22.95	22.90	-4.8	11,393	-0.04%
2022/02/15	0.1	22.90	13	22.81	22.80	-12.9	11,413	-0.11%
2022/02/14	6	22.79	1	22.85	22.85	5	11,401	0.04%
2022/02/11	0	23.20	2.4	23.18	23.20	-2.4	11,318	-0.02%
2022/02/10	3.1	23.02	3	23.07	23.20	0.1	11,283	0.00%
2022/02/09	6	23.00	2	23.00	23.10	4	11,214	0.04%
2022/02/08	4.3	22.85	4	22.40	22.85	0.3	10,936	0.00%
2022/02/07	7.1	22.17	1	22.00	22.25	6.1	10,705	0.06%
2022/01/26	2.3	21.86	1	21.95	21.85	1.3	10,425	0.01%
2022/01/25	6	21.57	5	21.60	21.70	1	10,423	0.01%
2022/01/24	23.1	21.71	7	21.69	21.85	16.1	10,230	0.16%
2022/01/21	0	0.00	17	21.91	21.95	-17	10,129	-0.17%
2022/01/20	0.1	22.30	230	22.26	22.30	-229.9	9,839	-2.34%	大賣/鉅額交易
2022/01/19	0	22.49	0	0.00	22.40	0	9,743	0.00%
2022/01/18	0.1	22.50	5	22.50	22.55	-4.9	9,734	-0.05%
2022/01/17	3.1	22.48	14.5	22.42	22.45	-11.4	9,626	-0.12%
2022/01/14	0	0.00	42	22.40	22.50	-42	9,461	-0.44%
2022/01/13	18.6	22.56	13.6	22.55	22.60	4.9	9,286	0.05%
2022/01/12	20	22.20	2	22.30	22.35	18	9,075	0.20%
2022/01/11	16	22.15	1	22.10	22.20	15	8,965	0.17%
2022/01/10	4.4	21.90	0	0.00	22.00	4.4	8,682	0.05%
2022/01/07	1	21.55	11	21.56	21.60	-10	8,566	-0.12%
2022/01/06	0	0.00	6	21.25	21.30	-6	8,414	-0.07%
2022/01/04	0	21.10	108.4	21.05	21.10	-108.4	8,421	-1.29%	大賣/鉅額交易
2022/01/03	3.4	21.13	0	0.00	21.05	3.4	8,416	0.04%
2021/12/30	5	21.25	1	21.25	21.20	4	8,390	0.05%
2021/12/29	8.2	21.19	1	21.15	21.25	7.2	8,526	0.08%
2021/12/28	0.1	21.05	9.2	21.00	21.15	-9	8,505	-0.11%
2021/12/27	0.1	20.95	0	0.00	20.95	0.1	8,505	0.00%
2021/12/24	4	20.97	0	0.00	20.95	4	8,742	0.05%
2021/12/23	0.1	20.95	0.1	20.90	20.95	0.1	8,790	0.00%
2021/12/21	0.1	20.90	0.6	20.90	20.90	-0.5	9,031	-0.01%
2021/12/20	1.1	20.81	0	0.00	20.80	1.1	9,052	0.01%
2021/12/16	0	0.00	0.5	20.90	20.80	-0.5	9,053	-0.01%
2021/12/15	2.1	20.80	0.1	20.95	20.80	2	9,468	0.02%
2021/12/14	3	20.85	0	0.00	20.95	3	9,842	0.03%
2021/12/13	1	21.05	10	21.10	21.05	-9	10,125	-0.09%
2021/12/10	0.1	21.00	6	21.04	21.00	-5.9	10,328	-0.06%
2021/12/09	0	20.95	7	21.00	21.00	-7	10,456	-0.07%
2021/12/08	0.4	20.90	0.1	20.85	20.90	0.3	10,635	0.00%
2021/12/02	5.1	20.45	0	0.00	20.55	5.1	10,753	0.05%
2021/11/30	51	20.44	2.2	20.51	20.20	48.8	10,988	0.44%
2021/11/29	1	20.50	0	0.00	20.45	1	10,680	0.01%
2021/11/26	112	20.55	0	0.00	20.55	112	10,784	1.04%	大買/鉅額交易
2021/11/25	0.1	20.90	0	0.00	20.85	0.1	10,914	0.00%
2021/11/24	0	20.80	0	0.00	20.80	0	11,235	0.00%
2021/11/23	0.1	20.80	0	0.00	20.75	0.1	11,761	0.00%
2021/11/22	0.1	20.95	2	20.90	20.90	-1.9	12,009	-0.02%
2021/11/19	1	21.10	3	20.95	20.95	-2	12,108	-0.02%
2021/11/18	2.1	21.22	17	21.19	21.20	-14.9	12,194	-0.12%
2021/11/17	0	0.00	4	21.06	21.10	-4	12,132	-0.03%
2021/11/16	3	20.92	5	20.95	20.95	-2	12,146	-0.02%
2021/11/15	0.1	20.90	0.1	20.90	20.90	0	12,319	0.00%
2021/11/12	0	0.00	2	20.65	20.75	-2	12,284	-0.02%
2021/11/11	0	20.55	0	0.00	20.50	0	12,409	0.00%
2021/11/10	0.1	20.60	0	0.00	20.60	0.1	12,565	0.00%
2021/11/09	0	20.45	1	20.40	20.45	-1	12,575	-0.01%
2021/11/08	0.4	20.45	0	0.00	20.40	0.4	12,673	0.00%
2021/11/05	1	20.30	0	0.00	20.35	1	12,833	0.01%
2021/11/04	0.1	20.45	1.5	20.38	20.30	-1.4	12,860	-0.01%
2021/11/03	0.3	20.40	0	20.40	20.40	0.3	12,953	0.00%
2021/11/02	0.1	20.45	56	20.45	20.45	-55.9	13,079	-0.43%
2021/11/01	0	0.00	1.2	20.36	20.35	-1.2	13,153	-0.01%
2021/10/29	0	0.00	0.3	20.40	20.35	-0.3	13,166	0.00%
2021/10/28	13	20.35	0	0.00	20.40	13	13,083	0.10%
2021/10/27	30	20.43	0	0.00	20.35	30	13,141	0.23%
2021/10/26	0	20.50	0	0.00	20.50	0	13,242	0.00%
2021/10/25	0.3	20.35	0	0.00	20.35	0.3	13,196	0.00%
2021/10/21	1	20.35	0	0.00	20.35	1	13,380	0.01%
2021/10/20	0.1	20.35	10.2	20.35	20.35	-10.1	13,479	-0.07%
2021/10/19	0	20.30	0	20.30	20.25	0	13,555	0.00%
2021/10/18	0.1	20.30	0	0.00	20.30	0.1	13,762	0.00%
2021/10/15	1.2	20.16	0.1	20.20	20.20	1.1	13,910	0.01%
2021/10/14	0	20.15	0	0.00	20.05	0	13,957	0.00%
2021/10/13	0	20.20	2	20.10	20.10	-2	14,078	-0.01%
2021/10/12	0	20.20	0	0.00	20.10	0	14,197	0.00%
2021/10/08	1.4	20.24	0.3	20.30	20.15	1	14,142	0.01%
2021/10/07	2	20.30	0	0.00	20.30	2	14,243	0.01%
2021/10/06	0	20.25	1	20.05	20.20	-1	14,303	-0.01%
2021/10/05	0	0.00	0.2	20.25	20.10	-0.2	14,382	0.00%
2021/10/04	0.1	20.25	0	0.00	20.20	0.1	14,455	0.00%
2021/10/01	0	0.00	7	20.24	20.25	-7	14,398	-0.05%
2021/09/30	6	20.29	0	0.00	20.40	6	14,205	0.04%
2021/09/29	1	20.20	0	0.00	20.35	1	14,165	0.01%
2021/09/28	0	20.50	4	20.40	20.45	-4	14,079	-0.03%
2021/09/27	2.1	20.51	8	20.55	20.55	-5.9	14,037	-0.04%
2021/09/24	2	20.55	0	0.00	20.55	2	14,010	0.01%
2021/09/23	0.2	20.45	0	0.00	20.45	0.2	13,983	0.00%
2021/09/22	1	20.15	0	0.00	20.15	1	13,981	0.01%
2021/09/17	1	20.65	1	20.60	20.50	0	13,614	0.00%
2021/09/16	6	20.59	2	20.60	20.55	4	13,223	0.03%
2021/09/15	24.1	21.10	40.1	21.11	21.10	-16	12,919	-0.12%
2021/09/13	0.8	21.00	29	21.05	21.05	-28.2	12,555	-0.22%
2021/09/10	0.1	20.95	0	0.00	20.95	0.1	12,417	0.00%
2021/09/09	1	20.85	2.4	20.84	20.80	-1.4	12,590	-0.01%
2021/09/08	4.3	20.90	35	20.90	20.90	-30.7	12,510	-0.25%
2021/09/07	2.9	20.87	7	20.86	20.90	-4.1	12,485	-0.03%
2021/09/06	0	0.00	2.2	21.00	20.95	-2.2	12,482	-0.02%
2021/09/03	0	20.85	19	20.86	20.95	-19	12,341	-0.15%
2021/09/02	0.1	20.55	30	20.63	20.65	-29.9	12,183	-0.25%
2021/09/01	1.6	20.67	2.3	20.67	20.60	-0.8	12,052	-0.01%
2021/08/31	0	0.00	14	20.61	20.90	-14	11,840	-0.12%
2021/08/30	23	20.51	1	20.55	20.70	22	11,577	0.19%
2021/08/27	2	20.25	27.5	20.43	20.45	-25.5	11,224	-0.23%
2021/08/26	0	19.90	1	19.85	19.95	-1	10,698	-0.01%
2021/08/25	0.1	19.85	2	19.83	19.90	-1.9	10,523	-0.02%
2021/08/24	0	0.00	19.3	19.71	19.80	-19.3	10,427	-0.18%
2021/08/23	11	19.55	10	19.60	19.50	1	10,279	0.01%
2021/08/20	0.1	19.60	12	19.45	19.60	-11.9	10,324	-0.12%
2021/08/19	1	19.60	6	19.57	19.50	-5	10,540	-0.05%
2021/08/18	0	0.00	1	19.60	19.75	-1	10,374	-0.01%
2021/08/17	2	19.50	9	19.70	19.75	-7	10,361	-0.07%
2021/08/16	13.2	19.57	5	19.62	19.60	8.2	10,193	0.08%
2021/08/13	1	19.65	85	19.70	19.70	-84	10,051	-0.84%
2021/08/12	0	19.75	2	19.73	19.80	-2	10,022	-0.02%
2021/08/11	3	19.65	15.1	19.77	19.80	-12.1	9,922	-0.12%
2021/08/10	3.1	19.65	8	19.63	19.65	-4.9	9,839	-0.05%
2021/08/09	6.4	19.55	2	19.73	19.75	4.4	10,120	0.04%
2021/08/06	3	19.60	5	19.70	19.70	-2	10,091	-0.02%
2021/08/05	0	0.00	5.2	19.67	19.70	-5.2	10,269	-0.05%
2021/08/04	0	0.00	25	19.50	19.55	-25	10,852	-0.23%
2021/08/03	0.1	19.40	141	19.40	19.50	-140.9	11,048	-1.28%	大賣/鉅額交易
2021/08/02	0.2	19.50	12.6	19.40	19.50	-12.5	11,217	-0.11%
2021/07/30	10	19.38	33	19.41	19.30	-23	11,201	-0.21%
2021/07/29	1	19.35	12	19.35	19.45	-11	11,192	-0.10%
2021/07/28	11	19.25	31	19.24	19.35	-20	11,299	-0.18%
2021/07/27	0	19.35	0	0.00	19.40	0	11,570	0.00%
2021/07/26	4.1	19.49	0	0.00	19.35	4.1	11,866	0.03%
2021/07/22	0.5	19.40	15	19.40	19.45	-14.5	12,126	-0.12%
2021/07/21	2	19.05	14	19.09	19.15	-12	12,493	-0.10%
2021/07/20	10.1	19.05	0	0.00	19.05	10.1	12,603	0.08%
2021/07/19	0	0.00	1	19.05	19.20	-1	12,564	-0.01%
2021/07/16	0	0.00	4	19.10	19.10	-4	12,609	-0.03%
2021/07/15	1.2	18.96	1	19.00	19.00	0.2	12,598	0.00%
2021/07/14	1	18.95	0	0.00	18.95	1	12,695	0.01%
2021/07/13	0	18.95	0	0.00	19.00	0	12,744	0.00%
2021/07/12	51.2	18.90	3	18.95	18.80	48.2	12,765	0.38%
2021/07/09	1	18.51	0	0.00	18.65	1	12,795	0.01%
2021/07/08	50.4	18.60	0	0.00	18.60	50.4	12,882	0.39%
2021/07/07	0	0.00	0	18.50	18.60	0	13,004	0.00%
2021/07/06	2	18.45	0	0.00	18.60	2	13,095	0.02%
2021/07/05	5	18.40	0	0.00	18.40	5	13,124	0.04%
2021/07/02	0.2	18.30	0	0.00	18.30	0.2	13,086	0.00%
2021/07/01	1	18.35	1	18.35	18.35	0	13,130	0.00%
2021/06/30	2	18.45	0	0.00	18.45	2	13,210	0.02%
2021/06/29	0	18.45	0	0.00	18.40	0	13,254	0.00%
2021/06/28	2.4	18.50	5	18.54	18.55	-2.6	13,360	-0.02%
2021/06/25	0.1	18.40	3	18.40	18.45	-2.9	13,526	-0.02%
2021/06/18	9	18.10	0	0.00	18.10	9	13,578	0.07%
2021/06/17	6	18.20	0	0.00	18.25	6	13,394	0.04%
2021/06/16	1.1	18.20	1	18.31	18.35	0.1	13,596	0.00%
2021/06/11	0	18.30	0	0.00	18.25	0	13,704	0.00%
2021/06/10	1.5	18.23	1	18.30	18.30	0.5	13,905	0.00%
2021/06/09	0	18.25	45.3	18.21	18.20	-45.3	13,931	-0.33%
2021/06/08	0.4	18.35	0	0.00	18.30	0.4	13,996	0.00%
2021/06/07	0.3	18.34	40	18.20	18.20	-39.7	14,185	-0.28%
2021/06/04	0.1	18.38	5	18.30	18.30	-5	14,237	-0.03%
2021/06/03	0	0.00	2	18.40	18.40	-2	14,414	-0.01%
2021/06/02	3.5	18.43	7	18.45	18.40	-3.5	14,503	-0.02%
2021/06/01	1.2	18.26	1	18.25	18.30	0.2	14,492	0.00%
2021/05/31	1.4	18.21	6	18.25	18.25	-4.7	14,649	-0.03%
2021/05/28	4.1	18.15	0	0.00	18.15	4.1	14,824	0.03%
2021/05/27	0	18.09	0	0.00	18.15	0	14,871	0.00%
2021/05/26	0	18.09	11	18.12	18.10	-11	14,865	-0.07%
2021/05/25	3.6	17.98	0	0.00	18.00	3.6	14,969	0.02%
2021/05/24	2.2	17.98	1.3	17.92	17.95	0.9	15,054	0.01%
2021/05/21	1	18.10	0	0.00	18.05	1	15,186	0.01%
2021/05/19	13	18.08	10	18.05	17.90	3	15,291	0.02%
2021/05/18	0	18.10	15	17.91	18.05	-15	15,376	-0.10%
2021/05/17	5	17.77	96	17.60	17.60	-91	15,525	-0.59%
2021/05/14	3	17.97	2	18.00	18.05	1	15,264	0.01%
2021/05/13	5.1	17.98	7	17.82	17.85	-1.9	15,148	-0.01%
2021/05/12	2.1	17.78	90	18.01	17.95	-87.9	14,846	-0.59%
2021/05/11	2	18.85	120	18.80	18.70	-118	14,208	-0.83%	大賣/鉅額交易
2021/05/10	18.9	19.07	6.1	19.07	19.10	12.8	14,073	0.09%
2021/05/07	0.3	18.90	0	0.00	18.90	0.3	14,200	0.00%
2021/05/06	10	18.70	0.8	18.75	18.90	9.2	14,360	0.06%
2021/05/05	31	18.70	2.1	18.63	18.60	28.9	14,349	0.20%
2021/05/04	13.5	18.64	3	18.60	18.55	10.5	14,263	0.07%
2021/05/03	2	18.65	2	18.65	18.70	0	13,977	0.00%
2021/04/29	10	19.00	2	19.03	19.00	8	13,824	0.06%
2021/04/28	3.4	19.06	9	19.10	19.10	-5.6	13,688	-0.04%
2021/04/27	7.3	19.31	46.2	19.40	19.25	-39	13,701	-0.28%
2021/04/26	36.7	19.73	19	19.64	19.80	17.7	13,132	0.13%
2021/04/23	0	0.00	4	19.45	19.45	-4	12,946	-0.03%
2021/04/22	0	0.00	50.1	19.45	19.50	-50.1	12,998	-0.39%
2021/04/21	6.1	19.53	0	0.00	19.45	6.1	12,883	0.05%
2021/04/20	1.1	19.50	6	19.55	19.65	-4.9	12,834	-0.04%
2021/04/19	48	19.44	0	0.00	19.50	48	12,726	0.38%
2021/04/16	16	19.23	0	0.00	19.25	16	12,615	0.13%
2021/04/15	118.4	19.19	2.8	19.15	19.20	115.6	12,660	0.91%	大買/鉅額交易
2021/04/14	8.5	18.93	8	18.96	19.00	0.5	12,435	0.00%
2021/04/13	3.9	18.85	16	18.80	18.80	-12.1	12,321	-0.10%
2021/04/12	0.5	18.60	1	18.60	18.60	-0.5	12,221	0.00%
2021/04/09	6	18.56	2	18.55	18.55	4	12,179	0.03%
2021/04/08	2.4	18.66	0.7	18.75	18.65	1.7	12,192	0.01%
2021/04/07	2.5	18.71	0	0.00	18.75	2.5	12,406	0.02%
2021/04/06	2	18.73	3.3	18.70	18.70	-1.3	12,315	-0.01%
2021/04/01	1	18.60	5	18.66	18.65	-4	12,249	-0.03%
2021/03/31	0	0.00	3	18.65	18.65	-3	12,180	-0.02%
2021/03/30	3	18.60	46	18.53	18.60	-43	12,000	-0.36%
2021/03/29	15	18.40	35	18.44	18.45	-20	11,801	-0.17%
2021/03/26	20.2	18.40	56	18.40	18.35	-35.8	11,753	-0.30%
2021/03/25	0.4	18.35	17	18.34	18.35	-16.6	11,694	-0.14%
2021/03/24	55	18.25	0.3	18.25	18.25	54.7	11,846	0.46%
2021/03/23	1.1	18.20	2	18.25	18.20	-0.9	11,824	-0.01%
2021/03/22	2	18.20	1.4	18.25	18.20	0.6	11,895	0.00%
2021/03/19	2	18.20	0	0.00	18.30	2	11,924	0.02%
2021/03/18	2	18.45	0	0.00	18.35	2	11,716	0.02%
2021/03/17	0	18.40	6	18.40	18.40	-6	11,720	-0.05%
2021/03/16	51.5	18.55	20	18.55	18.55	31.5	11,608	0.27%
2021/03/15	3	18.35	2	18.35	18.35	1	11,566	0.01%
2021/03/12	1	18.30	10	18.28	18.35	-9	11,730	-0.08%
2021/03/11	1.3	18.30	2	18.35	18.30	-0.7	11,793	-0.01%
2021/03/10	0.5	18.30	0	0.00	18.30	0.5	11,705	0.00%
2021/03/09	0	18.30	1	18.20	18.30	-1	11,697	-0.01%
2021/03/08	0.4	18.10	0.1	18.10	18.00	0.3	11,582	0.00%
2021/03/05	0.3	18.10	1	17.95	18.05	-0.7	11,527	-0.01%
2021/03/04	2	18.10	0	0.00	18.15	2	12,006	0.02%
2021/03/03	0	18.25	2	18.25	18.20	-2	11,946	-0.02%
2021/03/02	0	0.00	5.5	18.08	18.00	-5.5	11,757	-0.05%
2021/02/26	2.2	18.05	22	18.06	18.15	-19.8	11,657	-0.17%
2021/02/25	3.4	18.27	11	18.25	18.30	-7.6	11,385	-0.07%
2021/02/24	0	18.20	3	18.18	18.20	-3	11,299	-0.03%
2021/02/23	1.1	18.01	0	0.00	18.15	1.1	11,252	0.01%
2021/02/22	0.1	17.95	0	0.00	17.90	0.1	11,144	0.00%
2021/02/19	0.1	17.90	4	17.85	17.90	-3.9	11,139	-0.03%
2021/02/18	1.3	17.95	1	17.95	17.90	0.3	11,114	0.00%
2021/02/17	22	17.71	4	17.73	17.80	18	11,076	0.16%
2021/02/05	22	17.40	1	17.50	17.45	21	10,857	0.19%
2021/02/04	2	17.38	0	0.00	17.40	2	10,894	0.02%
2021/02/03	2.1	17.35	0	0.00	17.40	2.1	11,101	0.02%
2021/02/02	1.4	17.34	0	0.00	17.25	1.4	11,225	0.01%
2021/02/01	1.7	17.34	0	0.00	17.20	1.7	11,234	0.01%
2021/01/29	10	17.22	0	0.00	17.15	10	11,168	0.09%
2021/01/28	2.1	17.35	1	17.30	17.30	1.1	10,905	0.01%
2021/01/27	10	17.40	1.2	17.46	17.40	8.8	10,698	0.08%
2021/01/26	2	17.40	0	0.00	17.45	2	10,625	0.02%
2021/01/25	1	17.55	0	0.00	17.50	1	10,620	0.01%
2021/01/22	2	17.45	0	17.55	17.45	2	10,667	0.02%
2021/01/21	1.4	17.61	2	17.73	17.60	-0.6	10,581	-0.01%
2021/01/20	11.1	17.67	10.3	17.80	17.60	0.8	10,516	0.01%
2021/01/19	2.3	17.92	4.8	17.94	17.90	-2.5	10,212	-0.02%
2021/01/18	2	17.90	0	0.00	17.90	2	10,180	0.02%
2021/01/15	3.2	17.99	0	0.00	17.95	3.2	10,097	0.03%
2021/01/14	1	18.10	2	18.20	18.15	-1	10,015	-0.01%
2021/01/13	2	18.05	0.4	18.15	18.15	1.6	10,011	0.02%
2021/01/12	2.3	18.06	20.1	18.15	18.05	-17.8	10,006	-0.18%
2021/01/11	0.6	18.30	10	18.25	18.30	-9.4	9,971	-0.09%
2021/01/08	0.4	18.25	10	18.30	18.30	-9.6	9,947	-0.10%
2021/01/07	7	18.05	0	0.00	18.10	7	9,772	0.07%
2021/01/06	16.1	18.05	52	18.10	18.00	-35.9	9,778	-0.37%
2021/01/04	10	18.15	0	0.00	18.15	10	9,757	0.10%
2020/12/31	2	18.35	6	18.26	18.25	-4	9,683	-0.04%
2020/12/30	26	18.34	67.1	18.20	18.35	-41.1	9,616	-0.43%
2020/12/29	1	17.90	5.3	17.90	17.95	-4.3	9,377	-0.05%
2020/12/28	0.1	17.90	4.4	17.88	17.95	-4.3	9,414	-0.05%
2020/12/25	0	17.90	0	0.00	17.90	0	9,421	0.00%
2020/12/24	5	17.77	7	17.79	17.75	-2	9,443	-0.02%
2020/12/23	0	0.00	7	17.71	17.70	-7	9,477	-0.07%
2020/12/22	4	17.81	0	0.00	17.75	4	9,566	0.04%
2020/12/21	31.7	17.74	11.1	17.89	17.95	20.6	9,821	0.21%
2020/12/18	3	17.67	0	0.00	17.65	3	9,876	0.03%
2020/12/17	12	17.79	0	0.00	17.80	12	9,776	0.12%
2020/12/16	3.4	17.77	0	0.00	17.85	3.4	9,787	0.04%
2020/12/15	7.1	17.62	0	0.00	17.65	7.1	9,774	0.07%
2020/12/14	2.1	17.80	0	0.00	17.75	2.1	9,665	0.02%
2020/12/11	5	17.82	0	0.00	17.75	5	9,673	0.05%
2020/12/10	0.4	17.80	0	0.00	17.70	0.4	9,566	0.00%
2020/12/09	6	17.68	3	17.65	17.70	3	9,546	0.03%
2020/12/08	8.8	17.82	1	17.85	17.80	7.8	9,439	0.08%
2020/12/07	4.3	18.08	5.3	18.10	18.10	-0.9	9,191	-0.01%
2020/12/03	1	18.00	14	18.02	18.05	-13	9,059	-0.14%
2020/12/02	4.2	18.03	0	0.00	18.10	4.2	9,028	0.05%
2020/12/01	4	18.05	0	0.00	18.15	4	9,127	0.04%
2020/11/30	4.3	18.20	16	18.16	18.15	-11.7	9,133	-0.13%
2020/11/26	3	18.25	9.5	18.25	18.35	-6.5	8,699	-0.08%
2020/11/25	1	18.25	30	18.32	18.25	-29	8,971	-0.32%
2020/11/24	0	0.00	3	18.22	18.25	-3	8,954	-0.03%
2020/11/23	0	0.00	10	18.35	18.40	-10	8,948	-0.11%
2020/11/20	1.4	18.38	0	0.00	18.40	1.4	8,892	0.02%
2020/11/19	0	0.00	1	18.50	18.55	-1	8,887	-0.01%
2020/11/18	0	0.00	6	18.55	18.60	-6	8,887	-0.07%
2020/11/17	0.2	18.50	1.8	18.45	18.50	-1.6	8,824	-0.02%
2020/11/16	0.3	18.50	6.4	18.42	18.50	-6.1	9,026	-0.07%
2020/11/13	0	0.00	0.2	18.25	18.30	-0.2	9,039	0.00%
2020/11/12	26	18.26	0.2	18.30	18.30	25.8	9,077	0.28%
2020/11/11	68.9	18.49	3.1	18.35	18.60	65.8	9,078	0.73%
2020/11/10	20.6	18.15	2.2	18.10	18.15	18.3	8,999	0.20%
2020/11/09	5.6	17.81	1	17.95	17.95	4.6	9,418	0.05%
2020/11/06	1	17.65	0	0.00	17.70	1	9,719	0.01%
2020/11/05	0.8	17.70	1.1	17.66	17.65	-0.3	10,049	0.00%
2020/11/04	0.2	17.55	0	0.00	17.50	0.2	10,219	0.00%
2020/10/30	4.1	17.21	0	0.00	17.20	4.1	10,425	0.04%
2020/10/29	3	17.27	0	0.00	17.25	3	10,416	0.03%
2020/10/28	25	17.45	0	0.00	17.45	25	10,413	0.24%
2020/10/27	11	17.45	0	0.00	17.45	11	10,478	0.10%
2020/10/22	1	17.40	0	0.00	17.45	1	10,777	0.01%
2020/10/21	4.3	17.35	0	0.00	17.30	4.3	10,929	0.04%
2020/10/20	2.5	17.40	0	0.00	17.40	2.5	10,978	0.02%
2020/10/19	0	0.00	1	17.50	17.40	-1	10,950	-0.01%
2020/10/16	1	17.50	0	0.00	17.40	1	10,964	0.01%
2020/10/15	3.5	17.54	0	0.00	17.50	3.5	10,986	0.03%
2020/10/14	0	17.65	0	0.00	17.55	0	11,015	0.00%
2020/10/13	2	17.60	0	0.00	17.55	2	10,979	0.02%
2020/10/12	2.4	17.78	0	0.00	17.80	2.4	10,960	0.02%
2020/10/08	1.4	17.78	0	0.00	17.80	1.4	11,029	0.01%
2020/10/07	3	17.82	0	17.90	17.80	3	11,093	0.03%
2020/10/06	1	17.85	4	17.81	17.90	-3	11,200	-0.03%
2020/10/05	5	17.65	0	0.00	17.75	5	11,246	0.04%
2020/09/30	3	17.80	0	0.00	17.65	3	11,276	0.03%
2020/09/29	1	17.70	0	0.00	17.70	1	11,284	0.01%
2020/09/28	0.5	17.85	13.8	17.80	17.75	-13.3	11,378	-0.12%
2020/09/25	2.3	17.47	0	0.00	17.50	2.3	11,471	0.02%
2020/09/24	9.2	17.30	4	17.26	17.25	5.2	11,389	0.05%
2020/09/23	7.2	17.66	0	0.00	17.70	7.2	11,189	0.06%
2020/09/22	6	17.81	0	0.00	17.80	6	11,077	0.05%
2020/09/21	10	18.00	1	17.95	17.95	9	11,089	0.08%
2020/09/18	1.3	18.08	0.3	18.20	18.15	1	11,113	0.01%
2020/09/17	7	18.03	3	18.00	18.00	4	11,057	0.04%
2020/09/16	1.4	18.11	2	18.15	18.15	-0.6	11,101	-0.01%
2020/09/15	2.4	18.08	1.2	18.13	18.15	1.2	11,089	0.01%
2020/09/14	1	18.05	0.1	18.20	18.10	0.9	11,297	0.01%
2020/09/11	2.2	17.99	10.1	17.95	18.10	-7.9	11,344	-0.07%
2020/09/10	3.8	17.98	0	0.00	18.05	3.8	11,362	0.03%
2020/09/09	29	17.90	0	0.00	18.00	29	11,490	0.25%
2020/09/08	0.4	18.20	0	0.00	18.10	0.4	11,601	0.00%
2020/09/07	16.3	18.00	0	0.00	18.00	16.3	11,831	0.14%
2020/09/04	4	17.85	0	0.00	17.80	4	11,982	0.03%
2020/09/03	2	18.00	0	0.00	18.00	2	11,939	0.02%
2020/09/02	4	18.00	0	0.00	18.00	4	11,980	0.03%
2020/09/01	2	18.10	1.2	18.06	18.05	0.8	11,996	0.01%
2020/08/31	5.4	18.24	0	0.00	18.05	5.4	11,938	0.05%
2020/08/28	3	18.38	0	0.00	18.45	3	11,760	0.03%
2020/08/27	2	18.40	0	0.00	18.40	2	11,945	0.02%
2020/08/26	2.1	18.43	0	0.00	18.50	2.1	11,945	0.02%
2020/08/25	4	18.53	0	0.00	18.45	4	12,090	0.03%
2020/08/24	1.2	18.46	0	0.00	18.40	1.2	12,362	0.01%
2020/08/21	0.7	18.70	28	18.55	18.60	-27.3	12,414	-0.22%
2020/08/20	16	18.56	0	0.00	18.45	16	12,423	0.13%
2020/08/18	6	18.88	5	18.90	18.90	1	12,200	0.01%
2020/08/17	1.1	18.81	0	0.00	18.80	1.1	12,283	0.01%
2020/08/14	12	18.85	1	18.85	18.80	11	12,268	0.09%
2020/08/13	22	18.88	5	18.90	18.95	17	12,163	0.14%
2020/08/12	3	20.13	10	20.15	20.15	-7	11,672	-0.06%
2020/08/11	3.1	20.20	30	20.15	20.15	-26.9	11,323	-0.24%
2020/08/10	0.8	20.40	0	0.00	20.30	0.8	11,058	0.01%
2020/08/07	5	20.40	25.7	20.39	20.40	-20.7	10,928	-0.19%
2020/08/06	0.2	20.40	0	0.00	20.40	0.2	10,860	0.00%
2020/08/05	3	20.10	0	0.00	20.15	3	10,867	0.03%
2020/08/04	17	20.00	0	0.00	20.00	17	10,947	0.16%
2020/08/03	2	20.05	0	0.00	20.00	2	10,886	0.02%
2020/07/31	1	20.15	0	0.00	20.10	1	10,802	0.01%
2020/07/29	19	20.05	0	0.00	20.00	19	10,778	0.18%
2020/07/28	6.5	19.79	1.3	19.91	19.95	5.2	10,876	0.05%
2020/07/27	108	19.99	0	0.00	19.85	108	11,090	0.97%	大買/鉅額交易
2020/07/23	1	20.10	0	0.00	20.15	1	11,310	0.01%
2020/07/22	5	20.10	0	0.00	20.20	5	11,440	0.04%
2020/07/21	0.2	20.20	0	0.00	20.20	0.2	11,520	0.00%
2020/07/20	3.4	20.06	0	0.00	20.05	3.4	11,536	0.03%
2020/07/17	7.2	20.10	5	20.20	20.10	2.2	11,630	0.02%
2020/07/16	0	0.00	0.3	20.15	20.05	-0.3	11,941	0.00%
2020/07/15	10.7	20.06	0	0.00	20.20	10.7	11,980	0.09%
2020/07/14	1	20.05	4	20.04	20.05	-3	12,057	-0.02%
2020/07/13	10.2	20.05	28	20.14	20.05	-17.8	12,172	-0.15%
2020/07/10	0.5	20.15	1	20.05	20.15	-0.5	12,355	0.00%
2020/07/09	31	20.31	0.6	20.25	20.20	30.4	12,516	0.24%
2020/07/08	0.4	20.35	7	20.35	20.35	-6.6	12,750	-0.05%
2020/07/07	3	20.28	0	0.00	20.35	3	12,910	0.02%
2020/07/06	20.4	20.50	0	0.00	20.50	20.4	12,931	0.16%
2020/07/03	20	20.15	0	0.00	20.15	20	12,943	0.15%
2020/07/02	0.1	20.10	0	0.00	20.10	0.1	13,072	0.00%
2020/07/01	0.1	20.10	0	0.00	20.05	0.1	13,325	0.00%
2020/06/29	6	19.80	0.1	20.05	19.90	6	13,603	0.04%
2020/06/24	3	20.00	3.1	19.97	19.90	-0.1	13,766	0.00%
2020/06/23	0	19.95	1	19.90	19.90	-1	14,052	-0.01%
2020/06/22	2.7	19.86	73	19.80	19.90	-70.3	14,208	-0.49%
2020/06/19	1	19.80	0	0.00	19.80	1	14,771	0.01%
2020/06/18	7	19.91	0	0.00	19.90	7	14,923	0.05%
2020/06/17	1.3	19.98	0	0.00	20.10	1.3	15,146	0.01%
2020/06/16	0.3	20.00	0	0.00	19.95	0.3	15,907	0.00%
2020/06/15	0.2	19.80	0	0.00	19.70	0.2	16,606	0.00%
2020/06/12	5.1	19.62	55.1	19.70	19.80	-50.1	17,069	-0.29%
2020/06/11	5	20.20	1	20.30	20.05	4	17,638	0.02%
2020/06/10	2.3	20.36	4	20.35	20.40	-1.7	17,954	-0.01%
2020/06/09	0	20.40	1	20.25	20.35	-1	18,635	-0.01%
2020/06/08	0.8	20.40	25	20.31	20.35	-24.2	19,268	-0.13%
2020/06/05	0	0.00	3	20.10	20.20	-3	19,397	-0.02%
2020/06/04	0	0.00	0.1	20.25	20.25	-0.1	19,814	0.00%
2020/06/03	46.1	20.27	9	20.20	20.30	37.1	20,194	0.18%
2020/06/02	11	19.85	0	0.00	19.90	11	20,134	0.05%
2020/06/01	15	19.50	0	0.00	19.65	15	20,134	0.07%
2020/05/29	0.4	19.60	15	19.49	19.45	-14.6	20,023	-0.07%
2020/05/28	4	19.50	0	0.00	19.50	4	19,771	0.02%
2020/05/27	0	19.55	0	0.00	19.50	0	20,080	0.00%
2020/05/26	0.8	19.50	9	19.42	19.40	-8.2	20,220	-0.04%
2020/05/25	13.1	19.17	0	0.00	19.20	13.1	20,268	0.06%
2020/05/22	2	19.15	0	0.00	19.10	2	20,435	0.01%
2020/05/21	0	19.50	0.3	19.50	19.40	-0.3	20,539	0.00%
2020/05/20	0.5	19.45	1	19.30	19.40	-0.5	20,653	0.00%
2020/05/19	1	19.30	2	19.28	19.30	-1	20,766	0.00%
2020/05/18	1	19.05	0	0.00	19.00	1	20,864	0.00%
2020/05/15	2.1	19.10	0	0.00	19.00	2.1	20,810	0.01%
2020/05/14	6.1	19.06	0	0.00	19.05	6.1	20,703	0.03%
2020/05/13	3.6	19.20	0	0.00	19.20	3.6	20,668	0.02%
2020/05/12	1.1	19.21	0	0.00	19.15	1.1	20,684	0.01%
2020/05/11	15.4	19.42	0	0.00	19.35	15.4	20,613	0.07%
2020/05/08	1.3	19.15	0	0.00	19.05	1.3	20,489	0.01%
2020/05/07	28	19.00	2	19.08	18.95	26	20,559	0.13%
2020/05/06	8.2	19.00	0	0.00	18.95	8.2	20,609	0.04%
2020/05/04	6	19.00	0	0.00	19.00	6	20,717	0.03%
2020/04/30	4	19.46	56	19.36	19.45	-52	20,655	-0.25%
2020/04/29	53.1	19.15	14	19.21	19.20	39.1	20,648	0.19%
2020/04/28	0	19.00	9	18.85	18.90	-9	20,607	-0.04%
2020/04/27	10.3	18.40	1	18.30	18.35	9.3	21,054	0.04%
2020/04/24	0.3	18.15	11	18.10	18.05	-10.7	21,010	-0.05%
2020/04/23	10	18.15	0	0.00	18.05	10	20,911	0.05%
2020/04/22	1	18.10	5	18.10	18.05	-4	20,838	-0.02%
2020/04/21	10	18.12	6	18.05	18.05	4	20,752	0.02%
2020/04/20	1.3	18.65	0	0.00	18.55	1.3	20,477	0.01%
2020/04/17	5	18.93	0	0.00	18.65	5	20,474	0.02%
2020/04/16	5	18.62	1	18.80	18.60	4.1	20,299	0.02%
2020/04/15	0.6	19.00	2.1	18.98	18.90	-1.5	20,134	-0.01%
2020/04/14	1	18.30	2	18.50	18.50	-1	19,874	-0.01%
2020/04/13	11.3	18.19	7.3	18.15	18.15	4	19,681	0.02%
2020/04/10	11.2	18.60	3	18.60	18.70	8.2	19,420	0.04%
2020/04/09	3	18.25	0	0.00	18.35	3	19,230	0.02%
2020/04/08	3.4	18.20	1	18.30	18.30	2.4	19,084	0.01%
2020/04/07	2	18.10	1	18.20	18.10	1	18,940	0.01%
2020/04/06	13.2	17.87	1	17.90	17.95	12.2	18,833	0.06%
2020/04/01	13.1	17.85	0	0.00	17.80	13.1	18,499	0.07%
2020/03/31	4	17.98	0	0.00	18.05	4	18,287	0.02%
2020/03/30	1	18.10	11	17.95	18.05	-10	18,042	-0.06%
2020/03/27	10	18.21	23	18.21	18.10	-13	17,787	-0.07%
2020/03/26	8.1	17.95	8	17.72	18.00	0.1	17,500	0.00%
2020/03/25	21.4	17.87	19	17.99	17.95	2.4	17,513	0.01%
2020/03/24	28	17.64	16	17.64	17.50	12	16,969	0.07%
2020/03/23	5.1	16.99	1	17.15	17.00	4.1	16,761	0.02%
2020/03/20	41.1	16.95	22	17.42	17.65	19.1	16,517	0.12%
2020/03/19	10.1	16.53	10	16.65	16.15	0.1	15,734	0.00%
2020/03/18	18	17.67	12	17.44	17.50	6	14,982	0.04%
2020/03/17	12.2	17.92	0	0.00	17.85	12.2	14,459	0.08%
2020/03/16	15.2	18.82	8	18.99	18.75	7.2	13,625	0.05%
2020/03/13	12.4	19.10	114	18.79	19.55	-101.6	13,086	-0.78%	大賣/鉅額交易
2020/03/12	23.3	20.10	37	20.29	20.00	-13.7	12,287	-0.11%
2020/03/11	2	20.83	21	20.75	20.75	-19	11,610	-0.16%
2020/03/10	20.9	20.66	10	20.65	20.90	10.9	11,333	0.10%
2020/03/09	17.7	21.06	50	21.15	21.05	-32.3	10,878	-0.30%
2020/03/06	4.1	21.43	0	0.00	21.40	4.1	10,379	0.04%
2020/03/05	0	21.70	0	0.00	21.65	0	10,227	0.00%
2020/03/04	3.2	21.47	0	0.00	21.50	3.2	10,210	0.03%
2020/03/03	0.1	21.55	0	0.00	21.45	0.1	10,137	0.00%
2020/03/02	8.4	21.32	0	0.00	21.25	8.4	10,019	0.08%
2020/02/27	6.8	21.56	1	21.55	21.55	5.8	10,055	0.06%
2020/02/26	1	21.55	0.5	21.65	21.55	0.5	9,910	0.01%
2020/02/25	2	21.60	5	21.55	21.65	-3	9,729	-0.03%
2020/02/24	3	21.70	0	0.00	21.70	3	9,605	0.03%
2020/02/21	7.1	21.94	1	22.00	21.90	6.1	9,320	0.07%
2020/02/20	14.4	22.08	0	0.00	22.10	14.4	9,135	0.16%
2020/02/19	6.2	21.95	1	22.00	22.15	5.2	8,980	0.06%
2020/02/18	0.6	21.95	0	0.00	21.90	0.6	8,824	0.01%
2020/02/17	0.4	21.95	0	0.00	21.85	0.4	8,926	0.00%
2020/02/13	0.1	21.90	0	0.00	21.85	0.1	8,991	0.00%
2020/02/12	0	21.85	1	21.80	21.80	-1	9,133	-0.01%
2020/02/11	20.1	21.80	0	0.00	21.75	20.1	9,100	0.22%
2020/02/10	3.7	21.74	0	0.00	21.75	3.7	9,110	0.04%
2020/02/07	2.1	21.85	0	0.00	21.80	2.1	9,049	0.02%
2020/02/06	0	22.00	25.2	21.95	21.90	-25.2	9,067	-0.28%
2020/02/05	10.2	21.75	0	0.00	21.75	10.2	9,015	0.11%
2020/02/04	1.2	21.62	1	21.55	21.60	0.2	8,980	0.00%
2020/02/03	0.3	21.60	6	21.10	21.40	-5.7	9,020	-0.06%
2020/01/31	0.1	21.80	0	0.00	21.65	0.1	8,818	0.00%
2020/01/30	30.8	21.75	69	21.61	21.50	-38.2	8,640	-0.44%
2020/01/20	2.1	22.50	2	22.45	22.45	0.1	7,973	0.00%
2020/01/17	1	22.25	11	22.25	22.30	-10	7,876	-0.13%
2020/01/16	1.1	22.20	0	0.00	22.20	1.1	7,915	0.01%
2020/01/14	31.6	22.25	30	22.28	22.30	1.6	7,920	0.02%
2020/01/13	50.1	22.15	2	22.13	22.20	48.1	7,889	0.61%
2020/01/10	54.1	22.00	0	0.00	22.00	54.1	7,800	0.69%
2020/01/09	0.3	21.90	11	21.90	21.90	-10.7	7,784	-0.14%
2020/01/08	1.7	21.84	0	0.00	21.80	1.7	7,815	0.02%
2020/01/07	2.2	21.91	23	21.94	22.00	-20.8	7,773	-0.27%
2020/01/06	4	21.93	0	0.00	21.90	4	7,792	0.05%
2020/01/03	1.2	21.97	0	0.00	22.05	1.2	7,834	0.02%
2020/01/02	0	22.05	0	0.00	22.00	0	7,861	0.00%
2019/12/31	0.1	22.05	0	0.00	22.00	0.1	7,849	0.00%
2019/12/30	0.6	22.15	0	0.00	22.10	0.6	7,829	0.01%
2019/12/27	0.2	22.10	0	0.00	22.10	0.2	7,820	0.00%
2019/12/25	5.1	21.95	0	0.00	21.95	5.1	8,036	0.06%
2019/12/24	0	22.00	0	22.00	21.95	0	8,136	0.00%
2019/12/23	0.9	22.05	0	0.00	22.05	0.9	8,179	0.01%
2019/12/20	2.1	22.20	1	22.20	21.85	1.1	8,199	0.01%
2019/12/19	0.5	22.15	19	22.20	22.20	-18.5	7,982	-0.23%
2019/12/18	1.6	21.98	0	0.00	22.20	1.6	7,992	0.02%
2019/12/17	3.5	21.85	0	0.00	21.95	3.5	8,077	0.04%
2019/12/16	1	21.85	0	0.00	21.80	1	8,078	0.01%
2019/12/13	1.5	21.85	0	0.00	21.85	1.5	8,162	0.02%
2019/12/12	0	21.80	0.2	21.80	21.75	-0.2	8,200	0.00%
2019/12/11	1.2	21.72	0	0.00	21.75	1.2	8,213	0.02%
2019/12/10	0.1	21.75	0	0.00	21.65	0.1	8,385	0.00%
2019/12/09	20.6	21.70	0	0.00	21.75	20.6	8,565	0.24%
2019/12/06	2.1	21.60	0	0.00	21.60	2.1	8,696	0.02%
2019/12/04	0	21.80	6	21.70	21.75	-6	8,783	-0.07%
2019/12/03	2.9	21.70	0.7	21.75	21.75	2.2	8,850	0.02%
2019/12/02	1.7	21.69	0	0.00	21.70	1.7	8,940	0.02%
2019/11/29	3	21.75	0	0.00	21.70	3	8,940	0.03%
2019/11/27	0	21.95	0	0.00	21.95	0	9,056	0.00%
2019/11/26	20	21.79	0.3	21.85	21.75	19.7	9,130	0.22%
2019/11/25	1	21.90	0	0.00	21.90	1	8,720	0.01%
2019/11/22	0.2	21.80	0	0.00	21.75	0.2	8,910	0.00%
2019/11/21	3	21.72	0	0.00	21.70	3	9,034	0.03%
2019/11/20	0.3	21.95	0	0.00	21.90	0.3	8,972	0.00%
2019/11/19	0.1	21.95	0	0.00	21.90	0.1	9,012	0.00%
2019/11/18	20.7	21.90	0	0.00	21.90	20.7	9,096	0.23%
2019/11/14	3	21.60	0	0.00	21.60	3	9,331	0.03%
2019/11/13	2.1	21.85	0	0.00	21.80	2.1	9,501	0.02%
2019/11/12	0	22.00	1.4	22.03	22.00	-1.4	10,102	-0.01%
2019/11/11	6.3	21.92	0	0.00	22.00	6.3	10,672	0.06%
2019/11/08	2.9	22.27	37.4	22.25	22.30	-34.5	10,799	-0.32%
2019/11/07	2	22.30	0	0.00	22.35	2	11,049	0.02%
2019/11/06	5.1	22.31	0.8	22.35	22.40	4.3	11,094	0.04%
2019/11/05	2	22.10	0	0.00	22.30	2	11,250	0.02%
2019/11/04	6.6	22.12	0.1	22.15	22.20	6.4	11,384	0.06%
2019/11/01	0.1	22.00	1	22.05	22.05	-0.9	11,523	-0.01%
2019/10/31	1	21.90	1.5	21.93	21.90	-0.5	11,689	0.00%
2019/10/30	0	0.00	2	21.75	21.80	-2	11,664	-0.02%
2019/10/28	0.2	21.55	10	21.50	21.55	-9.8	12,030	-0.08%
2019/10/25	0.4	21.50	0	0.00	21.50	0.4	12,094	0.00%
2019/10/24	0	0.00	19	21.38	21.45	-19	12,163	-0.16%
2019/10/23	2.7	21.31	0	0.00	21.30	2.7	12,290	0.02%
2019/10/22	0.2	21.35	6	21.25	21.35	-5.8	12,355	-0.05%
2019/10/21	1.7	21.27	0	0.00	21.30	1.7	12,387	0.01%
2019/10/18	2	21.23	0	0.00	21.20	2	12,427	0.02%
2019/10/17	0.2	21.30	5	21.15	21.30	-4.8	12,495	-0.04%
2019/10/16	1	21.15	0.2	21.25	21.25	0.8	12,497	0.01%
2019/10/15	0	21.25	0	0.00	21.20	0	12,529	0.00%
2019/10/14	5.2	21.10	1	21.15	21.20	4.2	12,570	0.03%
2019/10/09	6.2	21.05	1	21.05	21.10	5.2	12,596	0.04%
2019/10/08	0	0.00	1	21.20	21.20	-1	12,633	-0.01%
2019/10/07	1.1	21.01	0.1	21.15	21.10	1	12,751	0.01%
2019/10/04	1	21.05	0	0.00	21.10	1	12,932	0.01%
2019/10/03	2	21.00	2	21.10	21.05	0	12,971	0.00%
2019/10/02	3	21.22	4	21.30	21.20	-1	12,951	-0.01%
2019/10/01	0.8	21.30	0	0.00	21.30	0.8	12,897	0.01%
2019/09/27	3.2	21.08	0	0.00	20.95	3.2	12,776	0.03%
2019/09/26	0	21.20	1.1	21.15	21.15	-1.1	12,765	-0.01%
2019/09/25	2.1	21.11	20	21.10	21.15	-17.9	12,843	-0.14%
2019/09/24	3	21.15	8	21.10	21.20	-5	12,877	-0.04%
2019/09/23	3.8	21.22	0	0.00	21.25	3.8	12,895	0.03%
2019/09/20	2.3	21.21	3	21.25	21.25	-0.7	12,970	-0.01%
2019/09/19	0.2	21.25	0	0.00	21.20	0.2	12,766	0.00%
2019/09/18	0.5	21.25	4.2	21.25	21.20	-3.7	12,728	-0.03%
2019/09/17	0.8	21.15	21.7	21.02	21.10	-20.8	12,648	-0.16%
2019/09/16	0.8	21.05	1	20.95	20.95	-0.2	12,747	0.00%
2019/09/12	7	20.99	5	20.95	20.95	2	12,772	0.02%
2019/09/11	0	0.00	20	20.95	20.95	-20	12,872	-0.16%
2019/09/10	5.2	20.66	45	20.69	20.85	-39.8	12,801	-0.31%
2019/09/09	0	20.55	0	0.00	20.50	0	12,754	0.00%
2019/09/06	5.1	20.20	0	0.00	20.30	5.1	12,782	0.04%
2019/09/05	2.2	20.09	2	20.10	20.15	0.2	12,841	0.00%
2019/09/02	5.2	20.00	0	0.00	20.00	5.2	13,540	0.04%
2019/08/30	41.1	19.95	0	0.00	19.95	41.1	13,619	0.30%
2019/08/29	1.1	19.66	30	19.60	19.70	-28.9	13,587	-0.21%
2019/08/28	2	19.68	0	0.00	19.65	2	13,623	0.01%
2019/08/26	1	19.70	37	19.70	19.65	-36	13,660	-0.26%
2019/08/23	3	19.87	0	0.00	19.90	3	13,694	0.02%
2019/08/22	5	19.90	1	19.90	19.90	4	13,762	0.03%
2019/08/21	2	19.85	0	0.00	19.85	2	14,122	0.01%
2019/08/20	0.2	20.05	0	0.00	19.95	0.2	14,070	0.00%
2019/08/19	1	19.85	2	19.95	19.95	-1	14,005	-0.01%
2019/08/16	46	19.81	13	19.64	19.85	33	13,875	0.24%
2019/08/15	3	19.63	1	19.65	19.65	2	13,621	0.01%
2019/08/14	2.1	21.40	0	0.00	21.50	2.1	13,136	0.02%
2019/08/13	6.1	21.28	0	0.00	21.20	6.1	12,625	0.05%
2019/08/12	4	21.35	0	0.00	21.40	4	12,379	0.03%
2019/08/08	1	21.30	2.1	21.26	21.35	-1.1	12,229	-0.01%
2019/08/07	0.1	21.30	0	0.00	21.25	0.1	12,227	0.00%
2019/08/06	2.3	21.16	20	20.90	21.20	-17.7	12,198	-0.15%
2019/08/02	2	21.35	10	21.35	21.35	-8	11,943	-0.07%
2019/08/01	13.7	21.77	20.4	21.60	21.60	-6.7	11,832	-0.06%
2019/07/31	2	21.85	0	0.00	21.95	2	11,746	0.02%
2019/07/30	1.1	21.89	74.1	21.90	21.85	-73	11,457	-0.64%
2019/07/29	1	21.65	0	0.00	21.70	1	11,429	0.01%
2019/07/26	0	21.70	0	0.00	21.70	0	11,397	0.00%
2019/07/25	50.2	21.70	41	21.68	21.70	9.2	11,489	0.08%
2019/07/24	1	21.40	0	0.00	21.45	1	11,645	0.01%
2019/07/23	2	21.35	1.4	21.44	21.40	0.6	11,654	0.01%
2019/07/22	6.5	21.41	0	0.00	21.40	6.5	11,606	0.06%
2019/07/19	1.5	21.35	0	0.00	21.35	1.5	11,637	0.01%
2019/07/17	7	21.25	0	0.00	21.30	7	11,652	0.06%
2019/07/15	0.1	21.30	0	21.30	21.20	0.1	11,519	0.00%
2019/07/12	1	21.20	0	0.00	21.20	1	11,468	0.01%
2019/07/11	0	21.20	8	21.05	21.20	-8	11,363	-0.07%
2019/07/10	22.7	20.99	0	0.00	21.00	22.7	11,190	0.20%
2019/07/08	11.1	20.85	0	0.00	20.90	11.1	11,069	0.10%
2019/07/04	1.6	20.84	0	0.00	20.90	1.6	11,132	0.01%
2019/07/03	0	20.80	0	0.00	20.80	0	11,133	0.00%
2019/07/02	47.2	20.75	0	0.00	20.80	47.2	11,116	0.42%
2019/06/27	0	0.00	2	20.95	21.00	-2	10,963	-0.02%
2019/06/26	19	20.85	0	0.00	20.80	19	10,968	0.17%
2019/06/25	0	20.95	0	0.00	20.95	0	10,949	0.00%
2019/06/24	0	20.95	1	20.95	20.95	-1	10,948	-0.01%
2019/06/21	1	20.80	0	0.00	20.75	1	10,882	0.01%
2019/06/20	0	0.00	2	20.95	20.90	-2	10,707	-0.02%
2019/06/19	3.5	20.83	0	0.00	21.00	3.5	10,603	0.03%
2019/06/18	0	20.70	0	0.00	20.65	0	10,345	0.00%
2019/06/17	2.5	20.62	0	0.00	20.65	2.5	10,326	0.02%
2019/06/13	1	20.40	0	0.00	20.45	1	10,214	0.01%
2019/06/12	23.2	20.35	32	20.59	20.45	-8.8	10,194	-0.09%
2019/06/11	23	20.87	6	21.00	20.80	17	9,793	0.17%
2019/06/10	0.3	21.40	0	0.00	21.40	0.3	9,409	0.00%
2019/06/06	0.1	21.25	0	0.00	21.30	0.1	9,389	0.00%
2019/06/03	1.9	20.89	3	20.93	21.00	-1.1	9,202	-0.01%
2019/05/31	40	20.72	0	0.00	20.95	40	9,113	0.44%
2019/05/30	0	0.00	2	20.58	20.75	-2	8,921	-0.02%
2019/05/29	0	0.00	2.5	20.48	20.50	-2.5	8,907	-0.03%
2019/05/28	2	20.40	2	20.40	20.55	0	8,985	0.00%
2019/05/27	1	20.40	0	0.00	20.40	1	8,657	0.01%
2019/05/22	3	20.30	1	20.30	20.30	2	8,674	0.02%
2019/05/21	0	0.00	3	20.27	20.40	-3	8,763	-0.03%
2019/05/20	0.5	20.05	0	0.00	20.05	0.5	8,592	0.01%
2019/05/17	1	19.95	0	0.00	19.90	1	8,520	0.01%
2019/05/16	0.4	19.95	0	0.00	19.90	0.4	8,501	0.00%
2019/05/14	6.3	19.96	1.1	20.00	19.95	5.2	8,454	0.06%
2019/05/13	0	0.00	22	20.09	20.05	-22	8,375	-0.26%
2019/05/10	0.3	20.10	0	0.00	20.10	0.3	8,407	0.00%
2019/05/09	5	20.03	20	20.05	20.05	-15	8,385	-0.18%
2019/05/08	0	0.00	11	20.06	20.20	-11	8,300	-0.13%
2019/05/06	3.1	19.99	0	0.00	20.00	3.1	8,299	0.04%
2019/05/03	0.6	20.20	2	20.15	20.20	-1.4	8,142	-0.02%
2019/05/02	3.2	20.30	0	0.00	20.25	3.2	8,057	0.04%
2019/04/30	39.1	20.17	0.1	20.15	20.20	39	7,910	0.49%
2019/04/29	0	0.00	1	19.85	19.90	-1	7,609	-0.01%
2019/04/26	30	19.60	2	19.68	19.70	28	7,604	0.37%
2019/04/25	0.1	19.65	0.2	19.65	19.70	-0.2	7,579	0.00%
2019/04/24	3	19.50	2	19.50	19.60	1	7,527	0.01%
2019/04/23	0	0.00	1	19.40	19.40	-1	7,526	-0.01%
2019/04/22	1.2	19.31	0	0.00	19.35	1.2	7,517	0.02%
2019/04/19	0.4	19.25	3.7	19.25	19.30	-3.2	7,575	-0.04%
2019/04/18	0.7	19.20	0	0.00	19.20	0.7	7,597	0.01%
2019/04/16	5.1	19.20	0	0.00	19.20	5.1	7,712	0.07%
2019/04/15	1.1	19.30	15	19.25	19.30	-13.9	7,796	-0.18%
2019/04/12	1.3	19.14	1.2	19.17	19.25	0.1	7,775	0.00%
2019/04/11	14	19.20	0	0.00	19.20	14	7,745	0.18%
2019/04/08	0.1	19.25	0	0.00	19.25	0.1	7,734	0.00%
2019/04/03	21	19.20	0	0.00	19.20	21	7,702	0.27%
2019/04/02	0	19.25	1	19.30	19.25	-1	7,731	-0.01%
2019/04/01	0.3	19.25	0	0.00	19.25	0.3	7,772	0.00%
2019/03/29	5.3	19.16	0	0.00	19.40	5.3	7,667	0.07%
2019/03/27	0	0.00	1	19.20	19.15	-1	7,663	-0.01%
2019/03/26	0	19.20	0	0.00	19.20	0	7,785	0.00%
2019/03/25	3.1	19.07	0	0.00	19.15	3.1	7,900	0.04%
2019/03/22	1	19.25	0	0.00	19.25	1	7,883	0.01%
2019/03/20	1.1	19.25	0	0.00	19.30	1.1	7,963	0.01%
2019/03/19	0.8	19.15	1	19.15	19.20	-0.2	7,904	0.00%
2019/03/18	0.3	19.10	2	19.05	19.10	-1.7	7,873	-0.02%
2019/03/15	2	19.00	1	18.95	19.00	1	7,920	0.01%
2019/03/14	0.3	18.95	0	0.00	18.95	0.3	7,832	0.00%
2019/03/13	2	18.85	0	0.00	18.95	2	7,925	0.03%
2019/03/12	0	0.00	1	18.85	18.90	-1	7,962	-0.01%
2019/03/11	1	18.75	0	0.00	18.75	1	7,961	0.01%
2019/03/08	3	18.72	0	0.00	18.75	3	7,958	0.04%
2019/03/07	10	18.90	0	0.00	18.80	10	8,163	0.12%
2019/03/06	0.6	18.90	0	0.00	18.90	0.6	8,165	0.01%
2019/03/05	3	18.78	1.1	18.81	18.85	1.9	8,175	0.02%
2019/03/04	0.3	18.90	0	0.00	18.85	0.3	8,200	0.00%
2019/02/27	2	18.90	17	18.80	18.90	-15	8,112	-0.18%
2019/02/26	1	18.75	21	18.75	18.70	-20	7,957	-0.25%
2019/02/25	0.1	18.70	22	18.70	18.70	-21.9	7,871	-0.28%
2019/02/22	0	0.00	1	18.60	18.65	-1	7,863	-0.01%
2019/02/21	0.5	18.60	4	18.53	18.60	-3.5	7,828	-0.04%
2019/02/20	0.1	18.55	0	0.00	18.55	0.1	7,842	0.00%
2019/02/19	2	18.50	0	0.00	18.45	2	7,774	0.03%
2019/02/18	0.4	18.50	0	0.00	18.45	0.4	7,771	0.00%
2019/02/15	0	18.35	0	0.00	18.30	0	7,738	0.00%
2019/02/14	0.3	18.40	0	0.00	18.40	0.3	7,675	0.00%
2019/02/13	1	18.50	0	0.00	18.40	1	7,614	0.01%
2019/02/12	1.5	18.47	0.2	18.50	18.50	1.3	7,519	0.02%
2019/02/11	0.2	18.50	1	18.50	18.45	-0.8	7,493	-0.01%
2019/01/30	0	0.00	1	18.45	18.45	-1	7,463	-0.01%
2019/01/29	0	0.00	1	18.40	18.40	-1	7,361	-0.01%
2019/01/25	40.1	18.40	2	18.43	18.45	38.1	7,334	0.52%
2019/01/24	1	18.30	4.1	18.30	18.30	-3.1	7,206	-0.04%
2019/01/23	0.1	18.20	0	0.00	18.25	0.1	7,352	0.00%
2019/01/22	0	0.00	2	18.23	18.20	-2	7,402	-0.03%
2019/01/21	3.6	18.28	2	18.23	18.20	1.6	7,363	0.02%
2019/01/18	0	0.00	7	18.16	18.25	-7	7,347	-0.10%
2019/01/17	0	18.00	1.2	18.04	18.05	-1.2	7,364	-0.02%
2019/01/16	5.3	18.04	0	0.00	17.95	5.3	7,476	0.07%
2019/01/15	0	0.00	17	18.10	18.10	-17	7,486	-0.23%
2019/01/14	1	17.95	0	0.00	18.00	1	7,440	0.01%
2019/01/11	1	17.95	0	0.00	18.00	1	7,627	0.01%
2019/01/10	0.2	17.95	0.9	17.95	17.95	-0.7	7,570	-0.01%
2019/01/08	4	17.73	0	0.00	17.70	4	7,618	0.05%
2019/01/07	0.2	17.75	0	0.00	17.80	0.2	7,729	0.00%
2019/01/03	0.6	17.50	0	0.00	17.50	0.6	8,406	0.01%
2019/01/02	1	17.35	0	0.00	17.40	1	8,432	0.01%
2018/12/27	0.1	17.40	0	0.00	17.40	0.1	8,629	0.00%
2018/12/26	1	17.35	0	0.00	17.30	1	8,684	0.01%
2018/12/25	2	17.38	0	0.00	17.35	2	8,679	0.02%
2018/12/24	0.1	17.55	0	0.00	17.55	0.1	8,713	0.00%
2018/12/22	0	0.00	4	17.35	17.45	-4	8,691	-0.05%
2018/12/20	0.1	17.60	0	0.00	17.55	0.1	8,755	0.00%
2018/12/19	0	0.00	17	17.48	17.60	-17	8,709	-0.20%
2018/12/18	1	17.40	0	0.00	17.45	1	8,639	0.01%
2018/12/17	0.3	17.60	0	0.00	17.55	0.3	8,761	0.00%
2018/12/14	1	17.50	0	0.00	17.55	1	8,798	0.01%
2018/12/12	2	17.60	2	17.60	17.60	0	8,817	0.00%
2018/12/11	1	17.55	0	0.00	17.60	1	8,802	0.01%
2018/12/10	0.2	17.70	3	17.50	17.60	-2.8	8,851	-0.03%
2018/12/04	0.2	17.85	0	0.00	17.85	0.2	8,735	0.00%
2018/12/03	0	0.00	0	17.75	17.75	0	8,694	0.00%
2018/11/30	0	0.00	1	17.65	17.55	-1	8,695	-0.01%
2018/11/29	1	17.60	0	0.00	17.65	1	8,555	0.01%
2018/11/28	2	17.60	0	0.00	17.70	2	8,504	0.02%
2018/11/27	5	17.65	0	0.00	17.65	5	8,453	0.06%
2018/11/26	0.1	17.70	0	0.00	17.70	0.1	8,501	0.00%
2018/11/23	2	17.60	1	17.65	17.60	1	8,495	0.01%
2018/11/20	10.1	17.70	0	0.00	17.70	10.1	8,561	0.12%
2018/11/19	0	17.85	13	17.88	17.80	-13	8,565	-0.15%
2018/11/16	0.3	17.80	0	0.00	17.80	0.3	8,575	0.00%
2018/11/15	0	0.00	1	17.65	17.70	-1	8,641	-0.01%
2018/11/14	0	0.00	2	17.60	17.70	-2	8,715	-0.02%
2018/11/13	0	17.70	0	0.00	17.60	0	8,848	0.00%
2018/11/12	0.2	17.75	0	0.00	17.70	0.2	8,931	0.00%
2018/11/07	0.2	17.65	10	17.65	17.65	-9.8	9,919	-0.10%
2018/11/06	0	17.55	0	0.00	17.55	0	10,113	0.00%
2018/11/05	2	17.40	0	0.00	17.55	2	10,444	0.02%
2018/11/01	2	17.35	0	0.00	17.40	2	10,719	0.02%
2018/10/31	5	17.35	0.4	17.45	17.45	4.6	10,817	0.04%
2018/10/30	0	0.00	23	17.21	17.35	-23	10,711	-0.21%
2018/10/29	1	17.20	5	17.10	17.15	-4	10,732	-0.04%
2018/10/26	10	17.20	0	0.00	17.25	10	10,803	0.09%
2018/10/25	0.1	17.30	0	0.00	17.25	0.1	10,853	0.00%
2018/10/24	10	17.15	66.3	17.31	17.30	-56.3	11,042	-0.51%
2018/10/23	10	17.35	66	17.30	17.30	-56	11,101	-0.50%
2018/10/22	1	17.45	26	17.50	17.50	-25	11,146	-0.22%
2018/10/19	1	17.35	0	0.00	17.55	1	11,180	0.01%
2018/10/17	2.3	17.51	0	0.00	17.50	2.3	11,046	0.02%
2018/10/16	2.3	17.45	2	17.50	17.50	0.3	10,974	0.00%
2018/10/15	40	17.58	0	0.00	17.45	40	10,855	0.37%
2018/10/12	33	17.67	0	0.00	17.75	33	10,710	0.31%
2018/10/11	33.2	17.58	0	0.00	17.50	33.2	10,559	0.31%
2018/10/05	2	18.00	50	18.05	18.00	-48	9,914	-0.48%
2018/10/03	0	0.00	10.1	18.35	18.40	-10.1	9,623	-0.10%
2018/10/02	2	18.38	7	18.35	18.35	-5	9,619	-0.05%
2018/10/01	0	0.00	2	18.50	18.55	-2	9,520	-0.02%
2018/09/28	0	0.00	10	18.50	18.50	-10	9,562	-0.10%
2018/09/26	0	0.00	0.2	18.45	18.45	-0.2	9,434	0.00%
2018/09/25	0.1	18.45	0	0.00	18.45	0.1	9,466	0.00%
2018/09/21	0	0.00	11	18.37	18.50	-11	9,403	-0.12%
2018/09/20	0.1	18.30	1.6	18.24	18.30	-1.5	9,211	-0.02%
2018/09/19	0	0.00	0.2	18.15	18.15	-0.2	9,210	0.00%
2018/09/18	0	18.05	2	18.05	18.05	-2	9,231	-0.02%
2018/09/17	0.3	18.00	0	0.00	17.95	0.3	9,237	0.00%
2018/09/14	1.8	18.00	0.5	18.00	18.00	1.3	9,266	0.01%
2018/09/11	1	17.80	0	0.00	17.85	1	9,380	0.01%
2018/09/10	5.2	17.79	0	0.00	17.85	5.2	9,572	0.05%
2018/09/07	1	17.75	0	0.00	17.85	1	9,789	0.01%
2018/09/05	1	17.85	0	0.00	17.80	1	9,826	0.01%
2018/09/04	1.2	17.96	0	0.00	18.00	1.2	9,801	0.01%
2018/08/30	2.1	17.91	0	0.00	17.95	2.1	10,074	0.02%
2018/08/29	0.1	18.05	1	17.95	18.00	-0.9	10,095	-0.01%
2018/08/24	0	0.00	5	17.80	17.85	-5	10,181	-0.05%
2018/08/23	1	17.85	0	0.00	17.95	1	10,610	0.01%
2018/08/22	0.1	18.05	45	17.95	18.00	-44.9	10,759	-0.42%
2018/08/21	0	0.00	1	17.90	17.90	-1	10,681	-0.01%
2018/08/20	2	17.70	0	0.00	17.75	2	10,650	0.02%
2018/08/17	0	17.65	0	0.00	17.55	0	10,577	0.00%
2018/08/16	50.2	17.39	0	0.00	17.45	50.2	10,537	0.48%
2018/08/15	21	18.60	18	18.65	18.65	3	10,139	0.03%
2018/08/14	87	18.60	0	0.00	18.70	87	9,689	0.90%
2018/08/13	2.1	18.62	3	18.60	18.55	-0.9	9,543	-0.01%
2018/08/10	20.2	18.75	2.2	18.63	18.75	18	9,299	0.19%
2018/08/09	43	18.45	0	0.00	18.50	43	9,002	0.48%
2018/08/08	61	18.33	3	18.35	18.40	58	8,856	0.65%
2018/08/07	19.7	18.29	0	0.00	18.25	19.7	8,738	0.22%
2018/08/06	2	18.30	0	0.00	18.25	2	8,609	0.02%
2018/08/03	0	0.00	2	18.25	18.25	-2	8,547	-0.02%
2018/08/02	0	0.00	2	18.25	18.25	-2	8,494	-0.02%
2018/08/01	14.2	18.30	0	0.00	18.35	14.2	8,438	0.17%
2018/07/31	0.1	18.25	9.2	18.29	18.35	-9.1	8,385	-0.11%
2018/07/30	5.5	18.10	0	0.00	18.10	5.5	8,112	0.07%
2018/07/27	0	0.00	2	18.00	18.00	-2	7,968	-0.03%
2018/07/26	0	0.00	2.2	18.00	18.00	-2.2	7,897	-0.03%
2018/07/25	0.1	17.90	0	0.00	17.90	0.1	7,903	0.00%
2018/07/24	1	17.95	0	0.00	17.95	1	7,899	0.01%
2018/07/23	0	0.00	4	17.94	17.95	-4	7,938	-0.05%
2018/07/20	0.1	17.90	0	0.00	17.90	0.1	7,961	0.00%
2018/07/19	5	17.80	0	0.00	17.85	5	7,993	0.06%
2018/07/18	0	17.80	0	0.00	17.80	0	8,029	0.00%
2018/07/17	0.3	17.80	0	0.00	17.80	0.3	8,014	0.00%
2018/07/11	2	17.60	1	17.65	17.60	1	8,165	0.01%
2018/07/10	0.2	17.70	0	0.00	17.70	0.2	8,159	0.00%
2018/07/06	0	0.00	1.1	17.55	17.55	-1.1	8,193	-0.01%
2018/07/05	0.2	17.60	0	0.00	17.60	0.2	8,171	0.00%
2018/07/03	1.6	17.52	0	0.00	17.50	1.6	8,303	0.02%
2018/07/02	0	0.00	1	17.60	17.60	-1	8,247	-0.01%
2018/06/29	1	17.55	2	17.65	17.75	-1	8,203	-0.01%
2018/06/28	0	0.00	1	17.55	17.50	-1	8,117	-0.01%
2018/06/27	2	17.60	0	0.00	17.50	2	8,061	0.02%
2018/06/26	1	17.60	0	0.00	17.55	1	7,998	0.01%
2018/06/22	1	17.55	0	0.00	17.55	1	7,893	0.01%
2018/06/20	0	0.00	18	17.60	17.65	-18	7,829	-0.23%
2018/06/15	0	0.00	1	17.80	17.85	-1	7,568	-0.01%
2018/06/14	0	0.00	12	18.00	17.80	-12	7,344	-0.16%
2018/06/13	0	0.00	3	18.00	18.05	-3	7,274	-0.04%
2018/06/12	0	18.05	0	0.00	18.05	0	7,514	0.00%
2018/06/11	0.2	18.05	0	0.00	18.05	0.2	7,448	0.00%
2018/06/07	1	17.95	2	18.08	18.10	-1	7,460	-0.01%
2018/06/06	0	17.95	0	0.00	17.95	0	7,347	0.00%
2018/06/05	0.4	17.95	0	0.00	17.95	0.4	7,344	0.01%
2018/05/31	7	17.68	0	0.00	17.90	7	7,237	0.10%
2018/05/24	0	0.00	1	17.75	17.75	-1	6,835	-0.01%
2018/05/21	0.1	17.90	0.1	17.90	17.90	-0.1	6,942	0.00%
2018/05/17	2	17.90	0	0.00	17.90	2	7,132	0.03%
2018/05/16	0.6	17.90	0	0.00	17.90	0.6	7,183	0.01%
2018/05/11	0	17.85	0	0.00	17.85	0	8,016	0.00%
2018/05/10	0.2	17.80	0	0.00	17.80	0.2	8,184	0.00%
2018/05/08	0	17.80	0	0.00	17.80	0	8,549	0.00%
2018/05/07	0.3	17.80	0	0.00	17.75	0.3	8,590	0.00%
2018/05/03	0	0.00	0.1	17.95	17.90	-0.1	8,633	0.00%
2018/04/30	0	0.00	1	17.90	17.95	-1	8,689	-0.01%
2018/04/25	0	0.00	1	17.70	17.80	-1	8,686	-0.01%
2018/04/24	0	0.00	1	17.80	17.75	-1	8,746	-0.01%
2018/04/23	0.1	17.80	0	0.00	17.80	0.1	8,847	0.00%
2018/04/20	0.1	17.80	0	0.00	17.75	0.1	8,867	0.00%
2018/04/19	0	17.85	0	0.00	17.85	0	8,890	0.00%
2018/04/17	1.6	17.72	0	0.00	17.75	1.6	8,923	0.02%
2018/04/16	0	0.00	0.3	17.75	17.75	-0.3	8,924	0.00%
2018/04/13	1	17.80	0	0.00	17.80	1	9,015	0.01%
2018/04/12	1	17.75	0	0.00	17.80	1	9,163	0.01%
2018/04/11	0	17.75	0	0.00	17.75	0	9,331	0.00%
2018/04/10	0.2	17.80	0	0.00	17.80	0.2	9,366	0.00%
2018/04/09	0.4	17.65	0	0.00	17.65	0.4	9,334	0.00%
2018/04/03	0	0.00	34	17.50	17.50	-34	9,303	-0.37%
2018/04/02	2	17.55	0	0.00	17.55	2	9,337	0.02%
2018/03/30	1	17.50	0	0.00	17.60	1	9,444	0.01%
2018/03/23	0	0.00	42	17.45	17.45	-42	9,329	-0.45%
2018/03/22	3	17.60	11	17.60	17.60	-8	9,279	-0.09%
2018/03/21	0.1	17.60	0	0.00	17.60	0.1	9,264	0.00%
2018/03/19	1	17.55	0	0.00	17.60	1	9,332	0.01%
2018/03/16	0.6	17.60	0	0.00	17.60	0.6	9,311	0.01%
2018/03/13	0	17.40	0	0.00	17.45	0	9,082	0.00%
2018/03/12	0.3	17.35	10	17.33	17.35	-9.7	8,968	-0.11%
2018/03/09	0.2	17.25	0	0.00	17.25	0.2	8,979	0.00%
2018/03/08	5	17.15	10	17.15	17.15	-5	9,006	-0.06%
2018/03/06	0	17.15	0	0.00	17.10	0	9,200	0.00%
2018/03/05	3.3	17.00	0	0.00	16.95	3.3	9,444	0.03%
2018/03/02	16	17.00	0	0.00	17.00	16	9,392	0.17%
2018/02/27	1.2	17.24	0	0.00	17.20	1.2	9,260	0.01%
2018/02/22	3	16.88	0	0.00	16.95	3	9,212	0.03%
2018/02/21	10	16.85	0	0.00	16.95	10	9,319	0.11%
2018/02/09	2	16.63	0	0.00	16.65	2	9,147	0.02%
2018/02/07	1	16.80	3	16.95	16.90	-2	8,990	-0.02%
2018/02/06	12	16.71	0	0.00	16.60	12	8,789	0.14%
2018/02/05	0.3	17.20	0	0.00	17.10	0.3	8,392	0.00%
2018/01/31	0	0.00	0	17.30	17.40	0	8,104	0.00%
2018/01/29	1	17.35	0	0.00	17.40	1	7,743	0.01%
2018/01/26	0	0.00	19.3	17.30	17.35	-19.3	7,665	-0.25%
2018/01/24	1	17.25	0	0.00	17.25	1	7,529	0.01%
2018/01/23	0.5	17.35	0	0.00	17.40	0.5	7,525	0.01%
2018/01/22	0.1	17.40	3	17.35	17.40	-2.9	7,520	-0.04%
2018/01/16	15	17.30	0	0.00	17.40	15	7,316	0.21%
2018/01/15	15.2	17.30	0.5	17.30	17.35	14.7	7,314	0.20%
2018/01/12	0	0.00	4	17.21	17.30	-4	7,354	-0.05%
2018/01/08	6.6	17.26	3.5	17.27	17.30	3.1	7,430	0.04%
2018/01/05	1.3	17.06	11	17.00	17.15	-9.7	7,285	-0.13%