華南金 (2880)-國泰-松江券商分點個股進出

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
26.10
漲跌
▼0.10
漲幅
-0.38%
成交量
21,614張
產業
上市金融類股
1542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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/14	2	26.00	0	0.00	26.10	2	16,817	0.01%
2024/05/13	3	26.08	4	26.06	26.20	-1	16,584	-0.01%
2024/05/10	1	26.05	54.1	25.87	26.25	-53.1	16,251	-0.33%
2024/05/09	9	25.21	0	0.00	25.15	9	15,318	0.06%
2024/05/08	4	25.46	5.8	25.50	25.55	-1.8	15,029	-0.01%
2024/05/07	29	25.56	18.2	25.55	25.55	10.8	14,703	0.07%
2024/05/06	21.1	25.33	35.1	25.18	25.45	-14	14,087	-0.10%
2024/05/03	1	24.35	126.4	24.21	24.25	-125.4	12,973	-0.97%	大賣/鉅額交易
2024/05/02	18	24.21	211.2	24.29	24.20	-193.2	12,645	-1.53%	大賣/鉅額交易
2024/04/30	48.3	23.96	12.2	23.71	23.65	36.1	12,038	0.30%
2024/04/29	6	23.27	7	23.24	23.40	-1	11,047	-0.01%
2024/04/26	1	22.60	0	0.00	22.55	1	10,608	0.01%
2024/04/24	0	0.00	0.5	22.94	22.85	-0.5	10,530	0.00%
2024/04/23	0.3	22.80	130	22.85	22.95	-129.7	10,765	-1.20%	大賣/鉅額交易
2024/04/22	0.6	22.62	2	22.58	22.75	-1.4	10,871	-0.01%
2024/04/19	18	22.24	1	22.25	22.20	17	10,767	0.16%
2024/04/18	21	22.32	1	22.70	22.65	20	10,495	0.19%
2024/04/17	45.3	22.38	0	22.50	22.45	45.2	10,422	0.43%
2024/04/16	68.2	22.49	10	22.55	22.40	58.2	10,148	0.57%
2024/04/15	2	22.80	135	22.96	22.95	-133	9,885	-1.35%	大賣/鉅額交易
2024/04/12	113.8	22.95	0	0.00	23.00	113.8	9,824	1.16%	大買/鉅額交易
2024/04/11	101.4	23.18	1	23.25	23.20	100.4	9,588	1.05%	大買/
2024/04/10	2	23.18	0	23.20	23.15	2	9,512	0.02%
2024/04/09	0	23.13	37.3	23.15	23.20	-37.3	9,512	-0.39%
2024/04/08	0	0.00	2.1	23.05	23.10	-2.1	9,446	-0.02%
2024/04/03	103	22.85	0	0.00	22.85	103	9,417	1.09%	大買/鉅額交易
2024/04/02	3	23.13	3.1	23.12	23.20	-0.1	9,368	0.00%
2024/04/01	1.4	23.20	3	23.15	23.20	-1.6	9,412	-0.02%
2024/03/29	1	23.15	23.4	22.95	23.15	-22.4	9,418	-0.24%
2024/03/28	13.5	22.84	0	0.00	22.90	13.5	9,127	0.15%
2024/03/26	3.3	22.95	2	23.10	23.05	1.3	9,034	0.01%
2024/03/25	2.2	22.85	1	22.85	22.90	1.2	8,974	0.01%
2024/03/22	3.7	23.02	0	0.00	22.95	3.7	8,953	0.04%
2024/03/21	10	22.88	13.2	22.97	23.00	-3.2	8,805	-0.04%
2024/03/20	2	22.55	2.1	22.62	22.55	-0.1	8,693	0.00%
2024/03/18	5	22.80	9.6	23.01	22.95	-4.6	8,441	-0.05%
2024/03/15	2.2	22.90	13	22.89	23.00	-10.8	8,256	-0.13%
2024/03/14	22	22.68	115.7	22.70	22.80	-93.6	7,861	-1.19%	大賣/
2024/03/13	1	22.15	5.3	22.05	22.15	-4.3	7,452	-0.06%
2024/03/12	1	22.00	0	0.00	22.05	1	7,346	0.01%
2024/03/11	1	22.05	12.4	22.09	22.00	-11.4	7,352	-0.16%
2024/03/08	3	21.97	148.7	21.91	22.00	-145.7	7,333	-1.99%	大賣/鉅額交易
2024/03/07	1	21.85	4.2	21.79	21.85	-3.2	7,168	-0.04%
2024/03/06	0.1	21.80	1	21.80	21.80	-0.9	7,130	-0.01%
2024/03/05	11.2	21.84	0	21.80	21.70	11.1	7,926	0.14%
2024/03/04	4.1	21.75	0	0.00	21.75	4.1	7,954	0.05%
2024/03/01	0.5	21.95	0	0.00	21.85	0.5	8,074	0.01%
2024/02/29	5	21.80	3	21.97	22.00	2	8,180	0.02%
2024/02/27	0.1	21.70	2	21.73	21.85	-1.9	8,013	-0.02%
2024/02/26	0.2	21.70	0	0.00	21.60	0.2	7,956	0.00%
2024/02/23	1.1	21.70	25	21.75	21.75	-23.9	7,966	-0.30%
2024/02/22	0.7	21.77	0	0.00	21.70	0.7	8,148	0.01%
2024/02/21	2.2	21.71	2	21.75	21.80	0.2	8,156	0.00%
2024/02/20	2	21.83	0	0.00	21.85	2	8,256	0.02%
2024/02/19	23.1	21.85	2	21.85	21.90	21.1	8,389	0.25%
2024/02/16	1.1	21.71	2.1	21.75	21.75	-1	8,616	-0.01%
2024/02/15	2.2	21.71	0.7	21.79	21.75	1.5	8,605	0.02%
2024/02/05	0	21.90	7	21.86	21.75	-7	8,515	-0.08%
2024/02/02	11.1	21.80	0.3	21.85	21.90	10.8	8,448	0.13%
2024/02/01	1.6	21.82	0	0.00	21.85	1.6	8,461	0.02%
2024/01/31	1	21.65	0.1	21.65	21.60	0.9	8,431	0.01%
2024/01/30	3.1	21.52	0	0.00	21.50	3.1	8,387	0.04%
2024/01/29	1	21.70	0.7	21.74	21.75	0.3	8,452	0.00%
2024/01/26	0.4	21.64	2	21.60	21.65	-1.6	8,481	-0.02%
2024/01/25	5	21.35	0	0.00	21.40	5	8,491	0.06%
2024/01/24	1	21.35	0	0.00	21.40	1	8,466	0.01%
2024/01/23	2.1	21.28	0	0.00	21.35	2.1	8,485	0.02%
2024/01/22	1	21.25	0	0.00	21.25	1	8,592	0.01%
2024/01/19	1.1	21.20	0	0.00	21.20	1.1	8,570	0.01%
2024/01/18	3	21.13	1	21.10	21.10	2	8,609	0.02%
2024/01/17	2.8	21.17	0	0.00	21.05	2.8	8,642	0.03%
2024/01/16	3.7	21.50	1	21.55	21.45	2.7	8,394	0.03%
2024/01/15	2.1	21.95	1	22.05	21.85	1.1	8,238	0.01%
2024/01/11	0.1	22.10	11.4	22.17	22.10	-11.3	8,423	-0.13%
2024/01/10	4.2	21.95	2	22.05	21.95	2.2	8,392	0.03%
2024/01/09	1.2	21.98	0	0.00	21.95	1.2	8,369	0.01%
2024/01/08	0.1	22.10	0	0.00	22.20	0.1	8,386	0.00%
2024/01/05	1	22.00	0.6	22.00	22.05	0.4	8,390	0.01%
2024/01/04	0	0.00	2.1	22.05	22.00	-2.1	8,524	-0.02%
2024/01/03	3.2	22.07	0.6	22.05	22.00	2.6	8,763	0.03%
2024/01/02	0.5	22.25	4	22.35	22.35	-3.5	8,734	-0.04%
2023/12/29	0.1	22.25	2.3	22.30	22.35	-2.1	8,785	-0.02%
2023/12/28	0.1	22.25	2	22.20	22.40	-1.9	9,047	-0.02%
2023/12/27	1.5	22.15	2	22.20	22.25	-0.5	9,000	-0.01%
2023/12/26	0.1	22.00	0.1	22.05	22.20	-0.1	8,957	0.00%
2023/12/25	0.1	21.85	0	0.00	21.95	0.1	8,979	0.00%
2023/12/22	0.1	21.90	0	0.00	21.90	0.1	9,044	0.00%
2023/12/21	0.2	21.85	3.1	21.90	21.85	-2.8	9,195	-0.03%
2023/12/20	15.3	22.04	0.2	22.00	21.90	15.1	9,149	0.16%
2023/12/19	13	22.16	0	0.00	22.20	13	9,049	0.14%
2023/12/18	0.3	22.25	8.4	22.35	22.35	-8.1	9,185	-0.09%
2023/12/15	1	22.40	2	22.38	22.25	-1	9,172	-0.01%
2023/12/14	0.3	22.35	66.2	22.29	22.40	-65.9	9,009	-0.73%
2023/12/13	0.3	22.12	0	0.00	22.20	0.3	8,829	0.00%
2023/12/12	0	0.00	3	22.23	22.20	-3	8,996	-0.03%
2023/12/11	0.1	22.05	4	22.15	22.20	-4	9,087	-0.04%
2023/12/08	0	22.00	2.4	22.09	22.10	-2.4	9,091	-0.03%
2023/12/07	0	22.00	0	0.00	22.00	0	9,126	0.00%
2023/12/06	0	22.10	0	0.00	22.15	0	9,160	0.00%
2023/12/05	2	21.87	0	0.00	22.00	2	9,092	0.02%
2023/12/04	2	21.98	0	0.00	21.90	2	9,084	0.02%
2023/12/01	1.5	21.95	7.9	21.95	21.95	-6.4	9,145	-0.07%
2023/11/30	1	22.10	43	22.17	22.25	-42	9,118	-0.46%
2023/11/29	6	22.13	5.5	22.11	22.05	0.5	8,298	0.01%
2023/11/28	1	22.00	23.3	22.04	22.10	-22.3	8,178	-0.27%
2023/11/27	3.3	21.83	14.1	21.93	21.85	-10.9	8,488	-0.13%
2023/11/24	7	21.76	8	21.80	21.90	-1	8,357	-0.01%
2023/11/23	1	21.70	12	21.70	21.80	-11	8,388	-0.13%
2023/11/22	1	21.65	0	0.00	21.80	1	8,363	0.01%
2023/11/21	4	21.79	30.1	21.82	21.85	-26	8,432	-0.31%
2023/11/20	0	0.00	3	21.55	21.60	-3	8,468	-0.04%
2023/11/17	4	21.60	41	21.62	21.60	-37	8,529	-0.43%
2023/11/16	21.2	21.38	6.1	21.49	21.50	15.2	8,413	0.18%
2023/11/15	50	21.20	8.6	21.31	21.45	41.4	8,316	0.50%
2023/11/14	0	0.00	4	21.00	21.00	-4	8,166	-0.05%
2023/11/13	0	0.00	4	21.01	20.95	-4	8,343	-0.05%
2023/11/10	1	20.80	3	20.88	20.90	-2	8,559	-0.02%
2023/11/09	6.2	20.80	0	0.00	20.75	6.2	8,701	0.07%
2023/11/08	0.3	20.91	1	20.85	20.85	-0.7	8,821	-0.01%
2023/11/07	40	20.83	1	20.80	20.90	39	8,850	0.44%
2023/11/06	1.1	21.00	3	20.98	20.95	-1.9	8,959	-0.02%
2023/11/03	1	20.70	2.7	20.73	20.85	-1.7	8,904	-0.02%
2023/11/02	0	0.00	2	20.60	20.60	-2	8,963	-0.02%
2023/11/01	2.9	20.41	0	0.00	20.40	2.9	8,986	0.03%
2023/10/31	1.2	20.31	0	20.35	20.30	1.2	9,086	0.01%
2023/10/30	0.3	20.47	0	0.00	20.30	0.3	9,213	0.00%
2023/10/27	0	0.00	1.3	20.41	20.45	-1.3	9,210	-0.01%
2023/10/26	15.1	20.34	0	0.00	20.25	15.1	9,321	0.16%
2023/10/25	17.4	20.37	0	0.00	20.40	17.4	9,265	0.19%
2023/10/24	2.5	20.42	0	0.00	20.40	2.5	9,230	0.03%
2023/10/23	0.1	20.55	1	20.50	20.50	-0.9	9,231	-0.01%
2023/10/20	7.2	20.50	0	0.00	20.50	7.2	9,209	0.08%
2023/10/19	3.2	20.71	0.2	20.80	20.75	3	9,104	0.03%
2023/10/18	1.1	20.81	0	0.00	20.80	1.1	9,079	0.01%
2023/10/17	12	20.93	0	0.00	20.95	12	9,086	0.13%
2023/10/16	0	0.00	0.6	21.01	21.00	-0.6	9,076	-0.01%
2023/10/13	57	21.02	0	0.00	20.95	57	9,080	0.63%
2023/10/12	2	20.95	0	0.00	21.20	2	9,112	0.02%
2023/10/11	0	0.00	32.4	20.83	21.00	-32.4	9,086	-0.36%
2023/10/06	1.4	20.51	0	0.00	20.55	1.4	8,898	0.02%
2023/10/05	0.1	20.45	0.2	20.40	20.30	-0.1	8,934	0.00%
2023/10/04	13	20.26	12	20.37	20.20	1	8,920	0.01%
2023/10/03	50.3	20.53	0.6	20.50	20.45	49.8	8,707	0.57%
2023/10/02	10.5	20.55	0.1	20.64	20.55	10.3	8,817	0.12%
2023/09/28	2.1	20.55	0	0.00	20.50	2.1	9,148	0.02%
2023/09/27	0	20.60	1	20.60	20.50	-1	9,172	-0.01%
2023/09/26	3.6	20.52	0	0.00	20.55	3.6	9,154	0.04%
2023/09/25	11.1	20.70	0	0.00	20.75	11.1	9,020	0.12%
2023/09/22	6.1	20.65	0	0.00	20.70	6.1	9,164	0.07%
2023/09/21	29.5	20.67	1	20.65	20.60	28.5	9,204	0.31%
2023/09/20	2.6	20.89	0	0.00	20.90	2.6	9,068	0.03%
2023/09/19	1.5	20.90	0	0.00	20.85	1.5	9,071	0.02%
2023/09/18	4.2	20.95	0	21.05	20.95	4.1	9,082	0.05%
2023/09/15	9.1	21.09	0.6	21.22	21.00	8.5	9,141	0.09%
2023/09/14	0.1	21.07	6	21.10	21.20	-5.9	9,011	-0.07%
2023/09/13	3.9	20.85	0	0.00	20.90	3.9	8,930	0.04%
2023/09/12	2.3	20.76	0	0.00	20.90	2.3	9,069	0.03%
2023/09/11	1.1	20.71	20.3	20.70	20.75	-19.1	9,029	-0.21%
2023/09/08	2.1	20.55	0	0.00	20.55	2.1	8,994	0.02%
2023/09/07	2.3	20.51	0	0.00	20.50	2.3	9,070	0.02%
2023/09/06	8	20.56	0	0.00	20.50	8	9,038	0.09%
2023/09/05	0.4	20.80	0.5	20.80	20.65	-0.1	9,004	0.00%
2023/09/04	20.3	20.60	16	20.70	20.70	4.3	9,002	0.05%
2023/09/01	13.9	20.64	0	0.00	20.60	13.9	9,050	0.15%
2023/08/31	20.5	20.61	0.8	20.90	20.50	19.7	9,070	0.22%
2023/08/30	0	0.00	0.1	20.85	20.85	-0.1	8,620	0.00%
2023/08/29	4.6	20.73	0.1	20.85	20.70	4.5	8,741	0.05%
2023/08/28	3.4	20.79	0	0.00	20.80	3.4	8,757	0.04%
2023/08/25	6.2	20.60	0	0.00	20.60	6.2	9,983	0.06%
2023/08/24	21.4	20.69	0	0.00	20.70	21.4	10,088	0.21%
2023/08/23	3.1	20.87	0.2	20.95	20.80	2.9	10,050	0.03%
2023/08/22	0.1	21.00	0	0.00	20.90	0.1	10,047	0.00%
2023/08/21	0	0.00	6	20.93	20.90	-6	10,108	-0.06%
2023/08/18	18.7	20.88	16.4	20.90	20.80	2.3	10,119	0.02%
2023/08/17	18.6	20.86	1.3	20.90	20.85	17.3	10,146	0.17%
2023/08/16	31.5	21.65	0	0.00	21.60	31.5	10,018	0.31%
2023/08/15	17.1	22.01	1	21.95	21.90	16.1	9,945	0.16%
2023/08/14	7.1	22.12	0	0.00	22.15	7.1	9,949	0.07%
2023/08/11	0	22.45	0	0.00	22.30	0	10,042	0.00%
2023/08/10	0	0.00	6	22.38	22.30	-6	10,069	-0.06%
2023/08/09	1.1	22.21	1	22.30	22.30	0.1	10,027	0.00%
2023/08/08	3.1	22.14	0	0.00	22.10	3.1	10,034	0.03%
2023/08/07	2.1	22.18	0	22.30	22.25	2.1	9,991	0.02%
2023/08/04	0.1	22.20	0	22.30	22.25	0.1	10,055	0.00%
2023/08/02	8.1	22.25	0	0.00	22.15	8.1	10,028	0.08%
2023/08/01	3.2	22.39	10.4	22.49	22.55	-7.1	9,979	-0.07%
2023/07/31	11	22.30	6	22.37	22.25	5	9,921	0.05%
2023/07/28	0	22.25	3	22.30	22.20	-3	9,898	-0.03%
2023/07/27	1	22.25	1	22.25	22.30	0	9,934	0.00%
2023/07/26	10.1	22.20	3	22.20	22.20	7.1	10,146	0.07%
2023/07/25	2	22.00	4.1	22.00	22.10	-2.1	11,061	-0.02%
2023/07/24	5.3	21.97	2	22.00	21.90	3.3	11,060	0.03%
2023/07/21	1.1	22.11	0	22.15	22.10	1.1	11,092	0.01%
2023/07/20	5.1	22.19	3	22.23	22.25	2.1	11,086	0.02%
2023/07/19	14.8	22.12	0	0.00	22.10	14.8	11,039	0.13%
2023/07/18	1	22.15	1	22.15	22.15	0	11,021	0.00%
2023/07/17	1.1	22.19	5.4	22.07	22.20	-4.3	11,000	-0.04%
2023/07/14	1.1	21.85	4.9	21.96	22.05	-3.9	10,992	-0.04%
2023/07/13	3.1	21.84	1	21.85	21.85	2.1	10,937	0.02%
2023/07/12	2	21.73	7	21.81	21.85	-5	10,975	-0.05%
2023/07/11	11.1	21.76	6	21.76	21.80	5.1	10,956	0.05%
2023/07/10	11.2	21.49	13	21.55	21.40	-1.8	10,960	-0.02%
2023/07/07	15.6	21.40	0	0.00	21.40	15.6	10,921	0.14%
2023/07/06	33.1	21.67	2	21.73	21.60	31.1	10,801	0.29%
2023/07/05	2.1	22.01	0.1	22.20	22.00	2	10,449	0.02%
2023/07/04	4.4	22.10	0	0.00	22.05	4.4	10,363	0.04%
2023/07/03	6.8	22.17	30	22.20	22.10	-23.2	10,402	-0.22%
2023/06/30	7.1	22.09	0.1	22.20	22.20	7	10,462	0.07%
2023/06/29	0.7	22.21	0	0.00	22.15	0.7	10,317	0.01%
2023/06/28	5.1	22.16	5	22.24	22.15	0.1	10,277	0.00%
2023/06/27	2.1	22.20	0.1	22.30	22.20	2	10,251	0.02%
2023/06/26	1.5	22.28	0	0.00	22.25	1.5	10,263	0.02%
2023/06/21	1.1	22.25	0	0.00	22.35	1.1	10,281	0.01%
2023/06/20	2	22.30	2.3	22.27	22.25	-0.3	10,383	0.00%
2023/06/19	2.2	22.20	8	22.29	22.35	-5.8	10,418	-0.06%
2023/06/16	54.5	22.29	0	0.00	22.20	54.5	10,438	0.52%
2023/06/15	6.1	22.35	7	22.39	22.40	-0.9	10,337	-0.01%
2023/06/14	2.1	22.38	5	22.40	22.45	-2.9	10,473	-0.03%
2023/06/13	0.1	22.35	8.6	22.38	22.45	-8.5	10,744	-0.08%
2023/06/12	4	22.30	3.4	22.30	22.30	0.6	10,905	0.01%
2023/06/09	1	22.30	0	0.00	22.25	1	11,120	0.01%
2023/06/08	0	22.30	4	22.33	22.35	-4	11,180	-0.04%
2023/06/07	4	22.33	2	22.35	22.40	2	11,297	0.02%
2023/06/06	2	22.38	8	22.44	22.35	-6	11,312	-0.05%
2023/06/05	3	22.38	0	0.00	22.40	3	11,368	0.03%
2023/06/02	2.5	22.28	1	22.25	22.30	1.5	11,361	0.01%
2023/06/01	1	22.15	66	22.30	22.20	-65	11,280	-0.58%
2023/05/31	0.2	22.28	1	22.30	22.25	-0.8	11,234	-0.01%
2023/05/30	0.1	22.20	2	22.33	22.25	-1.9	10,021	-0.02%
2023/05/29	13	22.21	0	0.00	22.20	13	10,002	0.13%
2023/05/26	0.1	22.30	0	0.00	22.25	0.1	9,945	0.00%
2023/05/25	22.2	22.35	0	0.00	22.30	22.2	9,922	0.22%
2023/05/24	11.1	22.55	0.1	22.55	22.55	11	9,900	0.11%
2023/05/23	11	22.55	1.1	22.64	22.65	9.9	9,887	0.10%
2023/05/22	0.1	22.65	0.8	22.60	22.65	-0.7	9,796	-0.01%
2023/05/19	0	22.60	16.7	22.57	22.75	-16.7	9,738	-0.17%
2023/05/18	0	0.00	1	22.55	22.55	-1	9,576	-0.01%
2023/05/17	0	0.00	32	22.26	22.35	-32	9,499	-0.34%
2023/05/16	1	22.00	1.5	22.08	22.10	-0.5	9,301	-0.01%
2023/05/15	2.3	21.81	0	0.00	21.95	2.3	9,289	0.02%
2023/05/12	3	21.95	0	0.00	21.90	3	9,310	0.03%
2023/05/11	4.3	22.09	12.5	22.10	22.10	-8.2	9,303	-0.09%
2023/05/10	1.1	22.05	19.3	22.13	22.20	-18.2	9,272	-0.20%
2023/05/09	2	22.00	0	0.00	22.05	2	9,211	0.02%
2023/05/08	2	21.98	31.2	22.01	22.00	-29.2	9,272	-0.31%
2023/05/05	12.5	21.99	0.1	22.00	22.00	12.4	9,200	0.13%
2023/05/04	1	22.00	6	22.00	21.95	-5	9,216	-0.05%
2023/05/03	2.6	21.87	9	21.87	21.85	-6.4	9,195	-0.07%
2023/05/02	25.5	21.84	34.6	21.80	21.90	-9.1	9,429	-0.10%
2023/04/28	118.5	21.91	62.2	21.99	21.90	56.3	9,633	0.58%	大買/
2023/04/27	0.4	22.85	4	22.90	22.80	-3.6	8,832	-0.04%
2023/04/26	0	0.00	1	22.90	22.95	-1	8,896	-0.01%
2023/04/25	3	22.92	2	22.95	22.80	1	8,962	0.01%
2023/04/24	1	22.80	0.2	22.80	22.85	0.8	9,083	0.01%
2023/04/21	1	22.75	0	0.00	22.80	1	9,307	0.01%
2023/04/20	0	22.75	0.5	22.75	22.75	-0.5	9,398	0.00%
2023/04/19	16	22.80	1.7	22.81	22.80	14.3	9,707	0.15%
2023/04/18	1	22.70	1	22.70	22.70	0	9,668	0.00%
2023/04/17	2.6	22.68	0	0.00	22.70	2.6	9,663	0.03%
2023/04/14	4.3	22.69	2	22.85	22.80	2.3	9,598	0.02%
2023/04/13	2.3	22.65	86	22.65	22.70	-83.7	9,682	-0.86%
2023/04/12	2	22.68	3	22.70	22.55	-1	9,657	-0.01%
2023/04/11	5.5	22.61	2.4	22.61	22.65	3.1	9,705	0.03%
2023/04/10	0	22.55	0	0.00	22.50	0	9,680	0.00%
2023/04/07	0.1	22.50	0.6	22.50	22.45	-0.6	9,662	-0.01%
2023/04/06	3.5	22.34	0.5	22.45	22.50	3.1	9,663	0.03%
2023/03/31	0.4	22.32	3	22.35	22.35	-2.6	9,602	-0.03%
2023/03/30	2.1	22.20	0	0.00	22.20	2.1	9,499	0.02%
2023/03/28	1.3	22.12	0.5	22.16	22.15	0.7	9,641	0.01%
2023/03/27	0.2	22.12	0	0.00	22.10	0.2	9,761	0.00%
2023/03/24	4	22.03	0	0.00	22.10	4	9,921	0.04%
2023/03/23	2.2	21.96	0	0.00	22.05	2.2	9,859	0.02%
2023/03/22	2.1	22.05	4	22.01	22.05	-2	9,783	-0.02%
2023/03/21	0.1	21.80	1.9	21.76	21.75	-1.8	9,835	-0.02%
2023/03/20	11.1	21.46	9.8	21.50	21.45	1.3	9,787	0.01%
2023/03/17	9.5	21.62	0	0.00	21.65	9.5	9,778	0.10%
2023/03/16	23	21.59	5	21.50	21.55	18	9,654	0.19%
2023/03/15	10.9	22.07	1	21.95	21.95	9.9	9,537	0.10%
2023/03/14	74.4	22.24	0	0.00	22.15	74.4	9,431	0.79%
2023/03/13	35	22.38	0	0.00	22.50	35	9,221	0.38%
2023/03/10	37.1	22.64	0	0.00	22.60	37.1	9,132	0.41%
2023/03/09	13.1	22.80	3	22.83	22.80	10.1	9,110	0.11%
2023/03/08	5	22.84	0	0.00	22.90	5	9,380	0.05%
2023/03/07	0	0.00	6.4	23.01	23.05	-6.4	9,353	-0.07%
2023/03/06	0	0.00	1	22.95	22.90	-1	9,487	-0.01%
2023/03/03	1.1	22.75	3	22.85	22.75	-1.9	9,570	-0.02%
2023/03/02	2	22.83	0.7	22.90	22.75	1.3	9,626	0.01%
2023/03/01	2.4	22.82	1.4	22.91	22.85	1.1	9,629	0.01%
2023/02/24	1	22.85	0	0.00	22.85	1	9,437	0.01%
2023/02/23	1	23.00	0	0.00	22.95	1	9,392	0.01%
2023/02/22	2.1	22.75	0	0.00	22.95	2.1	9,382	0.02%
2023/02/21	4.4	22.83	0	0.00	22.85	4.4	9,365	0.05%
2023/02/20	5	22.99	1.3	23.00	23.00	3.7	9,470	0.04%
2023/02/17	4	22.80	0	0.00	22.90	4	9,558	0.04%
2023/02/15	3.8	22.86	0	0.00	22.75	3.8	9,975	0.04%
2023/02/14	0.1	22.95	1	22.90	23.00	-0.9	9,927	-0.01%
2023/02/13	6.2	22.63	2	22.73	22.75	4.2	9,939	0.04%
2023/02/10	2.3	22.56	0	0.00	22.70	2.3	9,897	0.02%
2023/02/09	2.1	22.58	0	0.00	22.55	2.1	9,857	0.02%
2023/02/08	2.3	22.61	0.3	22.70	22.60	2	9,868	0.02%
2023/02/07	1.4	22.63	1	22.65	22.60	0.4	9,878	0.00%
2023/02/06	7	22.62	0	0.00	22.60	7	9,844	0.07%
2023/02/03	0	0.00	1	22.80	22.75	-1	9,790	-0.01%
2023/02/02	10.5	22.85	0	0.00	22.80	10.5	9,861	0.11%
2023/02/01	1	22.80	0	0.00	22.90	1	9,863	0.01%
2023/01/31	5.5	22.92	0	0.00	22.75	5.5	9,935	0.06%
2023/01/30	2.2	22.95	0.3	23.40	23.40	1.8	9,757	0.02%
2023/01/17	2.2	23.05	1	23.15	22.95	1.2	9,472	0.01%
2023/01/16	0	23.15	0	0.00	23.20	0	9,417	0.00%
2023/01/13	1.1	22.81	0	0.00	22.80	1.1	9,417	0.01%
2023/01/12	7	23.00	3	23.02	22.85	4	9,548	0.04%
2023/01/11	5	23.38	0.3	23.35	23.20	4.7	9,506	0.05%
2023/01/10	2.4	23.37	1.2	23.44	23.50	1.2	9,402	0.01%
2023/01/09	1.2	23.30	10.3	23.32	23.40	-9.1	9,458	-0.10%
2023/01/05	1	22.65	5.3	22.70	22.65	-4.3	9,545	-0.04%
2023/01/03	2.4	22.22	0.1	22.65	22.70	2.4	9,796	0.02%
2022/12/29	5.1	22.25	0	0.00	22.30	5.1	9,801	0.05%
2022/12/28	1.1	22.51	0	0.00	22.45	1.1	9,787	0.01%
2022/12/27	2	22.65	9.8	22.65	22.70	-7.8	9,878	-0.08%
2022/12/26	0	0.00	1	22.55	22.60	-1	10,009	-0.01%
2022/12/23	0.1	22.65	0	0.00	22.50	0.1	10,149	0.00%
2022/12/22	0.2	22.65	1	22.70	22.75	-0.8	10,289	-0.01%
2022/12/21	1	22.65	11	22.75	22.65	-10	10,575	-0.09%
2022/12/20	0	0.00	5	22.85	22.80	-5	10,693	-0.05%
2022/12/19	0.1	22.58	10	22.55	22.85	-9.9	10,666	-0.09%
2022/12/16	1.1	22.50	1	22.75	22.65	0.1	10,580	0.00%
2022/12/15	1	22.65	10	22.70	22.70	-9	10,575	-0.09%
2022/12/14	1	22.55	13	22.66	22.70	-12	10,663	-0.11%
2022/12/13	0.3	22.51	0.1	22.45	22.35	0.2	10,604	0.00%
2022/12/12	0	0.00	10	22.60	22.70	-10	10,535	-0.09%
2022/12/09	0.1	22.60	0.1	22.60	22.65	0	10,887	0.00%
2022/12/08	0.1	22.45	0	0.00	22.55	0.1	10,891	0.00%
2022/12/07	0.3	22.48	2.1	22.17	22.60	-1.9	10,969	-0.02%
2022/12/06	2.1	22.06	1	22.25	22.05	1.1	10,870	0.01%
2022/12/02	0.2	22.57	0	0.00	22.40	0.2	10,830	0.00%
2022/12/01	2.6	22.69	0.2	22.70	22.80	2.4	10,914	0.02%
2022/11/29	0.1	22.15	32	22.25	22.35	-31.9	10,564	-0.30%
2022/11/28	22.1	21.89	0.3	22.00	22.05	21.8	10,557	0.21%
2022/11/25	0.5	22.21	1	22.25	22.25	-0.5	10,528	0.00%
2022/11/24	0.1	22.15	61.1	22.21	22.35	-61	10,496	-0.58%
2022/11/23	1	22.10	0	0.00	22.00	1	10,513	0.01%
2022/11/22	0.2	21.93	2.3	21.76	21.95	-2.2	10,544	-0.02%
2022/11/18	2.2	21.68	0	0.00	21.70	2.2	10,464	0.02%
2022/11/17	1.6	21.93	0	0.00	21.95	1.6	10,427	0.02%
2022/11/16	20.2	22.18	0	0.00	22.05	20.2	10,485	0.19%
2022/11/15	15.1	22.06	20	22.36	22.35	-4.9	10,420	-0.05%
2022/11/14	0	22.25	27.2	22.25	22.25	-27.2	10,356	-0.26%
2022/11/11	0	0.00	1.8	22.18	22.25	-1.8	10,158	-0.02%
2022/11/08	0	0.00	1	21.60	21.60	-1	10,101	-0.01%
2022/11/07	1	21.25	0.2	21.40	21.40	0.8	10,256	0.01%
2022/11/04	2	20.75	0	0.00	21.30	2	10,652	0.02%
2022/11/03	8.2	20.89	0	0.00	20.85	8.2	11,339	0.07%
2022/11/02	0.5	21.21	1	21.25	21.10	-0.5	11,642	0.00%
2022/11/01	0.5	21.20	0	0.00	21.40	0.5	11,798	0.00%
2022/10/31	0.5	21.20	0	21.30	21.05	0.5	11,907	0.00%
2022/10/28	0.1	21.05	0	21.30	21.05	0.1	11,889	0.00%
2022/10/27	1	21.40	0	21.25	21.15	1	11,929	0.01%
2022/10/26	0.1	21.30	0	21.30	21.20	0.1	11,905	0.00%
2022/10/25	0	0.00	2	21.05	21.10	-2	11,906	-0.02%
2022/10/24	0	0.00	0.1	20.87	20.80	-0.1	11,924	0.00%
2022/10/20	6.3	20.00	0	20.40	20.40	6.3	11,971	0.05%
2022/10/19	3.4	20.49	0	0.00	20.30	3.4	11,752	0.03%
2022/10/18	0	0.00	1	20.40	20.55	-1	11,730	-0.01%
2022/10/17	4	20.40	1	20.45	20.45	3	11,714	0.03%
2022/10/14	4.3	20.93	1	21.05	20.80	3.3	11,648	0.03%
2022/10/13	19.6	20.98	4	20.84	20.80	15.6	11,588	0.13%
2022/10/12	0.1	21.60	4	21.54	21.60	-4	11,377	-0.04%
2022/10/11	7.4	21.51	1	21.50	21.50	6.4	11,351	0.06%
2022/10/07	2.3	22.06	0	0.00	22.00	2.3	11,329	0.02%
2022/10/06	0.4	22.20	0	0.00	22.30	0.4	11,316	0.00%
2022/10/05	2.1	22.25	1	22.20	22.10	1.1	11,381	0.01%
2022/10/04	4	22.11	1.2	22.02	22.25	2.8	11,423	0.02%
2022/10/03	0.3	22.15	0	0.00	22.05	0.3	11,352	0.00%
2022/09/30	3.5	22.25	1	22.20	22.25	2.5	11,278	0.02%
2022/09/29	3.1	22.39	2.1	22.38	22.50	1	11,213	0.01%
2022/09/28	57.4	22.27	2	22.53	22.45	55.4	11,165	0.50%
2022/09/27	4.2	22.46	0.3	22.51	22.50	3.9	10,951	0.04%
2022/09/26	1.7	22.62	0	0.00	22.55	1.7	10,916	0.02%
2022/09/23	3.2	22.81	2.4	22.84	22.80	0.8	10,906	0.01%
2022/09/22	6.3	22.72	0.3	22.75	22.80	6	10,989	0.05%
2022/09/21	1	23.15	0	0.00	23.05	1	10,889	0.01%
2022/09/20	0.2	23.24	0.1	23.15	23.15	0.1	10,823	0.00%
2022/09/19	7.5	23.24	5	23.10	23.10	2.5	10,861	0.02%
2022/09/16	1.5	23.00	3	23.27	23.40	-1.6	10,897	-0.01%
2022/09/15	1.2	23.05	11.3	22.86	23.10	-10.1	10,618	-0.10%
2022/09/14	1.6	22.95	0.1	23.10	22.90	1.4	10,586	0.01%
2022/09/13	1.3	23.29	2.1	23.25	23.20	-0.8	10,705	-0.01%
2022/09/12	1.2	23.15	2.1	23.25	23.25	-0.9	10,856	-0.01%
2022/09/08	0.2	22.95	1.6	22.90	23.00	-1.4	10,992	-0.01%
2022/09/07	1.2	22.86	0	0.00	22.80	1.2	11,111	0.01%
2022/09/06	0	23.10	2	23.18	23.20	-2	11,126	-0.02%
2022/09/05	0	22.90	0	0.00	22.95	0	11,106	0.00%
2022/09/02	12.3	22.80	0	0.00	22.75	12.3	11,255	0.11%
2022/09/01	0.6	23.03	3	22.85	22.85	-2.4	11,220	-0.02%
2022/08/31	0	23.05	2	23.25	23.25	-2	11,099	-0.02%
2022/08/30	1.1	23.05	0	0.00	23.00	1.1	11,025	0.01%
2022/08/29	1.1	22.95	0	0.00	22.95	1.1	10,973	0.01%
2022/08/26	3	23.15	0	0.00	23.20	3	10,937	0.03%
2022/08/25	0	23.15	0	0.00	23.15	0	10,978	0.00%
2022/08/24	2.2	22.88	0	0.00	22.85	2.2	11,046	0.02%
2022/08/23	5.1	23.00	1	23.00	22.90	4.1	11,387	0.04%
2022/08/22	1.1	23.20	1	23.10	23.20	0.1	11,472	0.00%
2022/08/19	0.3	23.38	5	23.35	23.35	-4.7	11,564	-0.04%
2022/08/18	0.2	23.49	0	0.00	23.45	0.2	11,625	0.00%
2022/08/17	1.7	23.46	11	23.51	23.60	-9.4	11,800	-0.08%
2022/08/16	0.2	23.58	48	23.50	23.55	-47.8	11,829	-0.40%
2022/08/15	5	23.62	1	23.60	23.60	4	11,918	0.03%
2022/08/12	2.8	23.57	3	23.52	23.60	-0.2	12,000	0.00%
2022/08/11	19.4	23.30	5.3	23.31	23.40	14.1	12,096	0.12%
2022/08/10	32.3	24.25	9	24.19	24.35	23.3	11,935	0.20%
2022/08/09	6	23.62	4	23.79	23.90	2	11,262	0.02%
2022/08/08	0	0.00	2	23.48	23.50	-2	11,028	-0.02%
2022/08/05	1.1	23.20	7	23.20	23.30	-5.9	11,019	-0.05%
2022/08/04	7.4	22.89	0	0.00	22.95	7.4	11,111	0.07%
2022/08/03	12	22.91	0.6	23.05	23.00	11.4	11,125	0.10%
2022/08/02	3	22.95	2	23.10	23.10	1	11,197	0.01%
2022/08/01	5.4	23.17	10	23.15	23.25	-4.6	11,344	-0.04%
2022/07/29	10.1	23.01	0	23.10	23.10	10.1	11,403	0.09%
2022/07/28	0	0.00	0	22.95	23.05	0	11,334	0.00%
2022/07/25	2.1	22.30	0	0.00	22.35	2.1	11,188	0.02%
2022/07/22	0	22.10	0	0.00	22.15	0	11,362	0.00%
2022/07/21	0	21.88	0	0.00	22.10	0	11,500	0.00%
2022/07/20	1	21.90	0	0.00	21.70	1	11,645	0.01%
2022/07/19	2	21.80	0	0.00	21.75	2	11,751	0.02%
2022/07/18	0	0.00	2.7	21.63	21.75	-2.7	11,891	-0.02%
2022/07/15	4.3	21.48	0	0.00	21.45	4.3	12,051	0.04%
2022/07/14	1.2	21.97	0	0.00	21.95	1.2	11,957	0.01%
2022/07/13	1.2	22.05	64	21.98	22.00	-62.8	12,006	-0.52%
2022/07/12	11.2	21.42	30.2	21.45	21.40	-19	12,138	-0.16%
2022/07/11	7.1	21.90	0	0.00	21.85	7.1	12,138	0.06%
2022/07/08	0.3	22.26	0	0.00	22.15	0.3	12,347	0.00%
2022/07/07	0	22.20	1.3	22.01	22.10	-1.2	12,433	-0.01%
2022/07/06	1.1	22.21	6	22.18	22.10	-4.9	12,479	-0.04%
2022/07/05	30	22.55	0	0.00	22.65	30	12,597	0.24%
2022/07/04	0.5	22.49	6	22.22	22.40	-5.5	12,655	-0.04%
2022/07/01	1.3	22.36	0	0.00	22.40	1.3	12,965	0.01%
2022/06/30	0.4	22.72	4	22.64	22.60	-3.6	13,150	-0.03%
2022/06/29	1	22.85	1	23.05	23.00	0	13,125	0.00%
2022/06/28	0	0.00	1	23.20	23.20	-1	13,306	-0.01%
2022/06/24	0	23.10	5	23.18	23.15	-5	13,498	-0.04%
2022/06/23	0	0.00	11.5	22.76	22.95	-11.5	13,480	-0.09%
2022/06/22	2.2	22.85	0	0.00	22.85	2.2	13,471	0.02%
2022/06/21	0	0.00	3.2	22.67	23.05	-3.2	13,560	-0.02%
2022/06/20	2	22.40	6	22.30	22.25	-4	13,523	-0.03%
2022/06/17	1.1	22.57	1.5	22.85	22.65	-0.4	13,356	0.00%
2022/06/16	28	23.06	22.3	23.39	22.90	5.7	13,196	0.04%
2022/06/15	2.2	22.95	0	0.00	23.05	2.2	13,302	0.02%
2022/06/14	1	22.85	0	0.00	23.05	1	13,482	0.01%
2022/06/13	2.3	22.76	0	0.00	22.75	2.3	13,591	0.02%
2022/06/10	1	23.20	0.5	23.30	23.20	0.5	13,495	0.00%
2022/06/09	0	23.50	0	0.00	23.45	0	13,551	0.00%
2022/06/07	0.2	23.36	0	0.00	23.25	0.2	13,725	0.00%
2022/06/02	1.4	23.24	1	23.40	23.45	0.4	14,224	0.00%
2022/06/01	9.6	23.72	0	0.00	23.45	9.6	14,595	0.07%
2022/05/31	1.1	23.66	0	0.00	23.80	1.1	14,638	0.01%
2022/05/30	11	23.89	0.7	23.85	23.95	10.4	14,318	0.07%
2022/05/27	0	0.00	3	23.35	23.60	-3	14,332	-0.02%
2022/05/26	2.5	23.17	2	23.25	23.15	0.5	14,417	0.00%
2022/05/25	1	22.95	0.2	23.09	23.20	0.8	14,590	0.01%
2022/05/24	1.1	22.73	3	23.03	22.90	-1.9	14,713	-0.01%
2022/05/23	0	0.00	0	22.90	22.85	0	14,608	0.00%
2022/05/19	0.1	22.10	0	22.40	22.40	0	14,552	0.00%
2022/05/17	0	22.00	2.4	21.92	22.00	-2.4	14,125	-0.02%
2022/05/16	0.1	21.86	2.1	21.71	21.90	-2	14,122	-0.01%
2022/05/13	6	21.81	0.5	21.95	21.90	5.5	14,073	0.04%
2022/05/12	16.4	21.93	1.6	21.95	21.80	14.8	14,082	0.11%
2022/05/11	2.2	22.22	3	22.25	22.35	-0.8	13,909	-0.01%
2022/05/10	7	21.91	7	22.35	22.35	0	13,929	0.00%
2022/05/09	35.6	22.36	1	22.20	22.20	34.6	14,031	0.25%
2022/05/06	8.3	22.69	14	22.65	22.85	-5.7	14,106	-0.04%
2022/05/05	3.3	23.32	1	23.60	23.15	2.3	14,232	0.02%
2022/05/04	0.1	23.45	0.1	23.50	23.40	0	14,222	0.00%
2022/05/03	0.5	23.59	0	0.00	23.45	0.5	14,444	0.00%
2022/04/29	0	0.00	1.4	23.75	23.75	-1.4	14,605	-0.01%
2022/04/28	2.1	23.32	1	23.35	23.50	1.1	14,821	0.01%
2022/04/27	11.4	23.55	0	23.65	23.45	11.4	14,698	0.08%
2022/04/26	0.1	23.70	45.2	23.81	23.85	-45.1	14,591	-0.31%
2022/04/25	7.2	23.12	41	23.15	23.15	-33.8	14,463	-0.23%
2022/04/22	6.8	23.19	1.1	23.54	23.65	5.8	14,406	0.04%
2022/04/21	20.3	23.42	11	23.32	23.40	9.3	14,478	0.06%
2022/04/20	3	23.70	2	23.60	23.90	1	14,506	0.01%
2022/04/19	2	23.80	8.2	23.70	23.60	-6.2	14,591	-0.04%
2022/04/18	9.3	23.54	4	23.43	23.55	5.3	14,840	0.04%
2022/04/15	2	24.18	4.6	24.28	24.25	-2.6	14,736	-0.02%
2022/04/14	10.5	24.54	23.8	24.40	24.40	-13.3	14,804	-0.09%
2022/04/13	1	24.95	1	25.00	25.10	0	14,646	0.00%
2022/04/12	4	24.86	1	24.90	24.90	3	14,592	0.02%
2022/04/11	0.4	25.46	4	25.20	25.05	-3.7	14,518	-0.03%
2022/04/08	1	24.65	4	25.03	25.10	-3	14,398	-0.02%
2022/04/07	32.3	24.76	15	24.92	24.60	17.3	14,322	0.12%
2022/04/06	10	25.10	11.2	24.83	25.20	-1.2	13,996	-0.01%
2022/04/01	1.4	24.40	1	24.35	24.40	0.4	13,831	0.00%
2022/03/31	46	24.39	11.8	24.38	24.35	34.2	13,738	0.25%
2022/03/30	1	23.85	12.1	23.76	23.90	-11.1	13,523	-0.08%
2022/03/29	4.5	23.48	0	0.00	23.45	4.5	13,300	0.03%
2022/03/28	7	23.39	2	23.45	23.60	5	13,273	0.04%
2022/03/25	8.4	23.56	3	23.53	23.65	5.4	13,233	0.04%
2022/03/24	4.3	23.70	2	23.75	23.80	2.3	13,237	0.02%
2022/03/23	9	23.72	7.1	23.56	23.80	1.9	13,200	0.01%
2022/03/22	1.5	23.17	1	23.20	23.35	0.5	13,010	0.00%
2022/03/21	5.6	23.25	0.1	23.30	23.25	5.5	13,015	0.04%
2022/03/18	3.1	23.33	1	23.45	23.30	2.1	12,995	0.02%
2022/03/17	1.7	23.08	1	23.20	23.15	0.7	12,807	0.01%
2022/03/16	2	22.73	2	22.80	22.90	0	12,580	0.00%
2022/03/15	4	22.33	10	22.50	22.50	-6	12,488	-0.05%
2022/03/14	1	22.40	3.1	22.40	22.50	-2.1	12,499	-0.02%
2022/03/11	1.1	22.31	0	0.00	22.40	1.1	12,537	0.01%
2022/03/10	0	22.30	3	22.33	22.45	-3	12,579	-0.02%
2022/03/09	1.4	21.92	0	0.00	21.90	1.4	12,490	0.01%
2022/03/08	5.2	21.80	1	21.90	21.95	4.2	12,340	0.03%
2022/03/07	34.1	22.01	4.2	22.07	22.10	29.9	12,050	0.25%
2022/03/04	0.5	22.75	0	0.00	22.70	0.5	12,081	0.00%
2022/03/03	2.2	22.71	0	22.85	22.75	2.2	12,055	0.02%
2022/03/02	0.2	22.50	3	22.62	22.85	-2.8	12,185	-0.02%
2022/03/01	0.2	22.55	5	22.48	22.55	-4.8	12,038	-0.04%
2022/02/25	8.3	22.01	3	22.00	22.10	5.3	11,805	0.05%
2022/02/24	34.7	22.27	24	22.15	22.25	10.7	11,547	0.09%
2022/02/22	8	22.59	13	22.52	22.65	-5	11,348	-0.04%
2022/02/21	1	22.75	0	0.00	22.85	1	11,268	0.01%
2022/02/18	0	22.95	1	22.90	22.85	-1	11,336	-0.01%
2022/02/16	1	22.95	0	0.00	22.90	1	11,393	0.01%
2022/02/14	7.1	22.86	0	0.00	22.85	7.1	11,401	0.06%
2022/02/11	0.4	23.15	9.4	23.15	23.20	-9	11,318	-0.08%
2022/02/10	4.2	23.04	3.2	23.02	23.20	1	11,283	0.01%
2022/02/09	10	23.01	12	23.05	23.10	-2	11,214	-0.02%
2022/02/08	2.3	22.63	20	22.77	22.85	-17.7	10,936	-0.16%
2022/02/07	5.5	22.00	16.3	22.05	22.25	-10.8	10,705	-0.10%
2022/01/26	1	21.95	2	21.90	21.85	-1	10,425	-0.01%
2022/01/25	3	21.52	8.4	21.70	21.70	-5.4	10,423	-0.05%
2022/01/24	7	21.66	1	21.75	21.85	6	10,230	0.06%
2022/01/21	6.5	21.96	1.1	21.86	21.95	5.4	10,129	0.05%
2022/01/20	0.6	22.29	0	0.00	22.30	0.6	9,839	0.01%
2022/01/19	1.1	22.36	0	0.00	22.40	1.1	9,743	0.01%
2022/01/18	0.1	22.40	2.1	22.52	22.55	-2	9,734	-0.02%
2022/01/17	10.4	22.31	26	22.38	22.45	-15.6	9,626	-0.16%
2022/01/14	13.9	22.46	8.4	22.59	22.50	5.5	9,461	0.06%
2022/01/13	20.7	22.45	16.1	22.48	22.60	4.6	9,286	0.05%
2022/01/12	10.1	22.23	108.1	22.15	22.35	-98.1	9,075	-1.08%	大賣/
2022/01/11	22.2	22.11	18.9	22.08	22.20	3.3	8,965	0.04%
2022/01/10	1	21.75	21.5	21.78	22.00	-20.5	8,682	-0.24%
2022/01/07	3.3	21.54	2.6	21.59	21.60	0.7	8,566	0.01%
2022/01/06	1	21.25	0	0.00	21.30	1	8,414	0.01%
2022/01/05	1	21.15	11.7	21.13	21.20	-10.7	8,343	-0.13%
2022/01/04	3.5	21.06	40.8	21.05	21.10	-37.3	8,421	-0.44%
2022/01/03	2	21.10	0.2	21.20	21.05	1.8	8,416	0.02%
2021/12/30	2	21.20	2.4	21.25	21.20	-0.3	8,390	0.00%
2021/12/29	0	0.00	103.2	21.25	21.25	-103.2	8,526	-1.21%	大賣/鉅額交易
2021/12/28	1	20.95	54	21.00	21.15	-53	8,505	-0.62%
2021/12/27	1.1	20.90	1	20.90	20.95	0.1	8,505	0.00%
2021/12/24	1	20.95	5	20.85	20.95	-4	8,742	-0.05%
2021/12/23	1	20.85	0	0.00	20.95	1	8,790	0.01%
2021/12/22	1	20.80	1	20.85	20.85	0	8,956	0.00%
2021/12/20	1	20.75	0.7	20.85	20.80	0.3	9,052	0.00%
2021/12/16	5	20.80	0	0.00	20.80	5	9,053	0.06%
2021/12/15	13	20.81	0	0.00	20.80	13	9,468	0.14%
2021/12/14	9	20.86	1.7	20.91	20.95	7.3	9,842	0.07%
2021/12/13	6.8	21.01	3.3	21.12	21.05	3.5	10,125	0.03%
2021/12/10	20.1	21.00	3	21.05	21.00	17.1	10,328	0.17%
2021/12/09	1	20.90	23	20.91	21.00	-22	10,456	-0.21%
2021/12/08	2	20.85	0	0.00	20.90	2	10,635	0.02%
2021/12/07	0	0.00	1	20.75	20.80	-1	10,683	-0.01%
2021/12/06	0	20.80	1	20.55	20.70	-1	10,698	-0.01%
2021/12/03	0	20.65	0	0.00	20.60	0	10,788	0.00%
2021/12/02	3.1	20.45	0	0.00	20.55	3.1	10,753	0.03%
2021/12/01	1.5	20.47	1	20.55	20.60	0.5	10,836	0.00%
2021/11/30	4	20.39	1	20.45	20.20	3	10,988	0.03%
2021/11/29	5	20.47	7.1	20.45	20.45	-2.1	10,680	-0.02%
2021/11/26	10.6	20.59	0.7	20.65	20.55	10	10,784	0.09%
2021/11/25	3.1	20.77	0	0.00	20.85	3.1	10,914	0.03%
2021/11/24	1.4	20.82	1	20.80	20.80	0.4	11,235	0.00%
2021/11/23	5	20.81	3.2	20.85	20.75	1.8	11,761	0.01%
2021/11/22	0.1	20.95	9.9	20.98	20.90	-9.8	12,009	-0.08%
2021/11/19	13.5	20.93	1	20.90	20.95	12.5	12,108	0.10%
2021/11/18	0	0.00	3	21.25	21.20	-3	12,194	-0.02%
2021/11/17	1	20.95	3	21.02	21.10	-2	12,132	-0.02%
2021/11/16	1	20.95	3	20.95	20.95	-2	12,146	-0.02%
2021/11/15	0.2	20.90	15	20.87	20.90	-14.8	12,319	-0.12%
2021/11/12	0	0.00	11.6	20.77	20.75	-11.6	12,284	-0.09%
2021/11/11	1	20.50	13.6	20.60	20.50	-12.6	12,409	-0.10%
2021/11/10	2	20.55	2	20.55	20.60	0	12,565	0.00%
2021/11/09	0.8	20.45	0	0.00	20.45	0.8	12,575	0.01%
2021/11/08	0	0.00	4	20.39	20.40	-4	12,673	-0.03%
2021/11/05	1	20.30	1	20.35	20.35	0	12,833	0.00%
2021/11/04	4	20.33	0	0.00	20.30	4	12,860	0.03%
2021/11/03	1.3	20.41	1	20.40	20.40	0.3	12,953	0.00%
2021/11/02	0	0.00	15.2	20.38	20.45	-15.2	13,079	-0.12%
2021/11/01	0.5	20.40	2	20.35	20.35	-1.5	13,153	-0.01%
2021/10/29	0	0.00	1	20.35	20.35	-1	13,166	-0.01%
2021/10/27	0.3	20.45	0	0.00	20.35	0.3	13,141	0.00%
2021/10/26	1	20.35	111	20.40	20.50	-110	13,242	-0.83%	大賣/鉅額交易
2021/10/25	1	20.30	2	20.30	20.35	-1	13,196	-0.01%
2021/10/22	0	0.00	1	20.40	20.30	-1	13,305	-0.01%
2021/10/21	1	20.40	0	0.00	20.35	1	13,380	0.01%
2021/10/20	2	20.28	0	0.00	20.35	2	13,479	0.01%
2021/10/19	2	20.28	51	20.35	20.25	-49	13,555	-0.36%
2021/10/18	1	20.25	8	20.29	20.30	-7	13,762	-0.05%
2021/10/15	0	0.00	3.9	20.15	20.20	-3.9	13,910	-0.03%
2021/10/14	2	20.10	3	20.18	20.05	-1	13,957	-0.01%
2021/10/13	1	20.10	2.7	20.12	20.10	-1.7	14,078	-0.01%
2021/10/12	15.2	20.04	0.4	20.12	20.10	14.8	14,197	0.10%
2021/10/08	2.3	20.21	0.3	20.35	20.15	2.1	14,142	0.01%
2021/10/07	2.1	20.30	12	20.30	20.30	-10	14,243	-0.07%
2021/10/06	7	20.06	3.5	20.10	20.20	3.5	14,303	0.02%
2021/10/05	6.3	20.10	1	20.15	20.10	5.3	14,382	0.04%
2021/10/04	7.5	20.12	1.7	20.18	20.20	5.8	14,455	0.04%
2021/10/01	50.4	20.15	6.5	20.16	20.25	43.9	14,398	0.31%
2021/09/30	4.2	20.35	0	0.00	20.40	4.2	14,205	0.03%
2021/09/29	2.3	20.17	4	20.35	20.35	-1.7	14,165	-0.01%
2021/09/28	6.1	20.38	0	0.00	20.45	6.1	14,079	0.04%
2021/09/27	3.1	20.52	1.4	20.61	20.55	1.7	14,037	0.01%
2021/09/24	1	20.55	1	20.55	20.55	0	14,010	0.00%
2021/09/23	0	0.00	13	20.38	20.45	-13	13,983	-0.09%
2021/09/22	19.5	20.05	8	20.17	20.15	11.5	13,981	0.08%
2021/09/17	5	20.59	6	20.69	20.50	-1	13,614	-0.01%
2021/09/16	12.3	20.54	25.8	20.55	20.55	-13.4	13,223	-0.10%
2021/09/15	104.1	21.10	2	21.10	21.10	102.1	12,919	0.79%	大買/鉅額交易
2021/09/14	0	0.00	8.2	21.12	21.15	-8.2	12,725	-0.06%
2021/09/13	20	21.00	8	21.03	21.05	12	12,555	0.10%
2021/09/10	1	20.95	2	20.88	20.95	-1	12,417	-0.01%
2021/09/09	0.4	20.89	0.5	20.85	20.80	-0.1	12,590	0.00%
2021/09/08	4	20.90	131	20.90	20.90	-127	12,510	-1.02%	大賣/鉅額交易
2021/09/07	1.2	20.90	12	20.90	20.90	-10.8	12,485	-0.09%
2021/09/06	1	20.95	0	0.00	20.95	1	12,482	0.01%
2021/09/03	0.5	20.80	52.1	20.81	20.95	-51.6	12,341	-0.42%
2021/09/02	17.1	20.60	14	20.55	20.65	3.1	12,183	0.03%
2021/09/01	5	20.63	1	20.75	20.60	4	12,052	0.03%
2021/08/31	5	20.52	33.3	20.65	20.90	-28.3	11,840	-0.24%
2021/08/30	22	20.47	65.4	20.63	20.70	-43.4	11,577	-0.38%
2021/08/27	0	0.00	15.9	20.29	20.45	-15.9	11,224	-0.14%
2021/08/26	0	0.00	1.1	19.85	19.95	-1.1	10,698	-0.01%
2021/08/25	1	19.80	14	19.82	19.90	-13	10,523	-0.12%
2021/08/24	0	0.00	5.1	19.75	19.80	-5.1	10,427	-0.05%
2021/08/23	1	19.50	1	19.55	19.50	0	10,279	0.00%
2021/08/20	0	0.00	7.1	19.50	19.60	-7.1	10,324	-0.07%
2021/08/19	5.2	19.52	3.3	19.54	19.50	1.8	10,540	0.02%
2021/08/18	6.1	19.65	6	19.61	19.75	0.1	10,374	0.00%
2021/08/17	1.1	19.50	18	19.64	19.75	-17	10,361	-0.16%
2021/08/16	4.1	19.54	7	19.56	19.60	-2.9	10,193	-0.03%
2021/08/13	3.1	19.67	13.7	19.73	19.70	-10.6	10,051	-0.11%
2021/08/12	12.2	19.75	11	19.75	19.80	1.2	10,022	0.01%
2021/08/11	2	19.75	77	19.76	19.80	-75	9,922	-0.76%
2021/08/10	6.1	19.60	1	19.60	19.65	5.1	9,839	0.05%
2021/08/09	1.1	19.65	0	0.00	19.75	1.1	10,120	0.01%
2021/08/06	7.4	19.62	11	19.63	19.70	-3.6	10,091	-0.04%
2021/08/05	1	19.65	5	19.64	19.70	-4	10,269	-0.04%
2021/08/04	10.3	19.50	2.9	19.50	19.55	7.5	10,852	0.07%
2021/08/03	0.7	19.47	27	19.45	19.50	-26.3	11,048	-0.24%
2021/08/02	0	0.00	1.2	19.48	19.50	-1.2	11,217	-0.01%
2021/07/30	1.1	19.30	0	0.00	19.30	1.1	11,201	0.01%
2021/07/29	1.2	19.39	36.1	19.36	19.45	-35	11,192	-0.31%
2021/07/28	4.5	19.22	34.5	19.25	19.35	-29.9	11,299	-0.26%
2021/07/27	2	19.35	3.3	19.35	19.40	-1.3	11,570	-0.01%
2021/07/26	4.3	19.42	0.5	19.40	19.35	3.8	11,866	0.03%
2021/07/23	34.1	19.45	5.3	19.49	19.45	28.8	11,931	0.24%
2021/07/22	3	19.38	11.7	19.37	19.45	-8.7	12,126	-0.07%
2021/07/21	4	19.19	4	19.15	19.15	0	12,493	0.00%
2021/07/20	26.1	19.06	14	19.04	19.05	12.1	12,603	0.10%
2021/07/19	25.1	19.05	8.1	19.10	19.20	17	12,564	0.14%
2021/07/16	16	19.01	7	19.05	19.10	9	12,609	0.07%
2021/07/15	1	18.95	6	18.99	19.00	-5	12,598	-0.04%
2021/07/14	2	18.95	2.1	19.00	18.95	-0.1	12,695	0.00%
2021/07/13	39.5	18.90	6.4	18.94	19.00	33.1	12,744	0.26%
2021/07/12	5.1	18.90	23.6	18.92	18.80	-18.5	12,765	-0.14%
2021/07/09	6	18.47	6	18.55	18.65	0	12,795	0.00%
2021/07/08	1	18.60	4.1	18.63	18.60	-3.1	12,882	-0.02%
2021/07/07	0	18.55	1	18.50	18.60	-1	13,004	-0.01%
2021/07/06	3.2	18.51	3	18.55	18.60	0.2	13,095	0.00%
2021/07/05	0.1	18.37	2	18.45	18.40	-1.9	13,124	-0.01%
2021/07/02	0.1	18.35	5	18.40	18.30	-4.9	13,086	-0.04%
2021/07/01	7.1	18.36	0	0.00	18.35	7.1	13,130	0.05%
2021/06/30	4	18.43	2	18.40	18.45	2	13,210	0.02%
2021/06/29	12.1	18.45	2	18.48	18.40	10.1	13,254	0.08%
2021/06/28	7.1	18.50	4	18.51	18.55	3.1	13,360	0.02%
2021/06/24	2	18.35	8	18.40	18.30	-6	13,573	-0.04%
2021/06/23	2.1	18.25	4	18.35	18.25	-1.9	13,662	-0.01%
2021/06/22	0.2	18.15	0	0.00	18.20	0.2	13,625	0.00%
2021/06/21	13.3	18.04	2.1	18.10	18.10	11.2	13,658	0.08%
2021/06/18	10.2	18.13	0	0.00	18.10	10.2	13,578	0.08%
2021/06/17	3.1	18.15	6	18.24	18.25	-3	13,394	-0.02%
2021/06/16	3	18.23	0	0.00	18.35	3	13,596	0.02%
2021/06/15	3.7	18.26	0	0.00	18.30	3.7	13,561	0.03%
2021/06/11	2.1	18.28	2.3	18.31	18.25	-0.2	13,704	0.00%
2021/06/10	13	18.25	0	0.00	18.30	13	13,905	0.09%
2021/06/09	13.4	18.18	0	0.00	18.20	13.4	13,931	0.10%
2021/06/08	2	18.20	5	18.30	18.30	-3	13,996	-0.02%
2021/06/07	7.2	18.20	0	0.00	18.20	7.2	14,185	0.05%
2021/06/04	2.2	18.31	0	0.00	18.30	2.2	14,237	0.02%
2021/06/03	5.2	18.34	0	0.00	18.40	5.2	14,414	0.04%
2021/06/02	0.5	18.45	0	0.00	18.40	0.5	14,503	0.00%
2021/06/01	2.1	18.25	12.1	18.30	18.30	-10	14,492	-0.07%
2021/05/31	7	18.19	32	18.23	18.25	-25	14,649	-0.17%
2021/05/28	9.2	18.17	0.3	18.20	18.15	8.9	14,824	0.06%
2021/05/27	5	17.97	1	18.15	18.15	4	14,871	0.03%
2021/05/26	0.1	18.15	0	0.00	18.10	0.1	14,865	0.00%
2021/05/25	0.2	18.10	0	0.00	18.00	0.2	14,969	0.00%
2021/05/24	0.1	18.00	0	0.00	17.95	0.1	15,054	0.00%
2021/05/21	0	18.00	1	18.15	18.05	-1	15,186	-0.01%
2021/05/20	3	17.87	5	17.85	17.85	-2	15,259	-0.01%
2021/05/19	1.6	18.00	0	0.00	17.90	1.6	15,291	0.01%
2021/05/18	1	17.80	0	0.00	18.05	1	15,376	0.01%
2021/05/17	10.4	17.76	8.3	17.71	17.60	2.1	15,525	0.01%
2021/05/14	5.2	17.96	4	17.99	18.05	1.2	15,264	0.01%
2021/05/13	32.1	17.93	3	17.90	17.85	29.1	15,148	0.19%
2021/05/12	29.8	18.20	163.4	18.68	17.95	-133.6	14,846	-0.90%	大賣/鉅額交易
2021/05/11	13.5	18.80	26	18.69	18.70	-12.5	14,208	-0.09%
2021/05/10	0.6	19.10	21	19.05	19.10	-20.4	14,073	-0.15%
2021/05/07	31.1	18.90	13	18.92	18.90	18.1	14,200	0.13%
2021/05/06	0	18.75	1	18.75	18.90	-1	14,360	-0.01%
2021/05/05	0	18.55	0	18.65	18.60	0	14,349	0.00%
2021/05/04	28.6	18.51	0	18.76	18.55	28.6	14,263	0.20%
2021/05/03	8.4	18.65	13.1	18.65	18.70	-4.7	13,977	-0.03%
2021/04/29	2.5	19.03	1	19.05	19.00	1.5	13,824	0.01%
2021/04/28	8.7	19.07	58.3	19.05	19.10	-49.6	13,688	-0.36%
2021/04/27	119.2	19.21	65.3	19.25	19.25	53.9	13,701	0.39%	大買/
2021/04/26	6	19.43	30.2	19.56	19.80	-24.2	13,132	-0.18%
2021/04/23	1.4	19.36	11.1	19.40	19.45	-9.6	12,946	-0.07%
2021/04/22	4.3	19.46	2	19.48	19.50	2.3	12,998	0.02%
2021/04/21	11.2	19.48	6.8	19.50	19.45	4.4	12,883	0.03%
2021/04/20	7.5	19.55	19	19.54	19.65	-11.5	12,834	-0.09%
2021/04/19	6	19.39	36.8	19.26	19.50	-30.8	12,726	-0.24%
2021/04/16	1.5	19.20	45.3	19.25	19.25	-43.8	12,615	-0.35%
2021/04/15	11.5	19.18	18	19.24	19.20	-6.5	12,660	-0.05%
2021/04/14	9.1	18.98	2	18.98	19.00	7.1	12,435	0.06%
2021/04/13	3.6	18.82	5	18.87	18.80	-1.4	12,321	-0.01%
2021/04/12	26	18.53	12	18.60	18.60	14	12,221	0.11%
2021/04/09	14	18.55	3.2	18.56	18.55	10.8	12,179	0.09%
2021/04/08	10	18.70	3	18.70	18.65	7	12,192	0.06%
2021/04/07	9.2	18.71	0.9	18.70	18.75	8.4	12,406	0.07%
2021/04/06	1.6	18.67	7	18.74	18.70	-5.4	12,315	-0.04%
2021/04/01	15	18.63	17.6	18.61	18.65	-2.6	12,249	-0.02%
2021/03/31	18	18.63	2	18.65	18.65	16	12,180	0.13%
2021/03/30	1.1	18.50	15.1	18.52	18.60	-14	12,000	-0.12%
2021/03/29	28.4	18.43	16	18.43	18.45	12.4	11,801	0.10%
2021/03/26	8	18.35	3	18.40	18.35	5	11,753	0.04%
2021/03/25	3	18.32	10	18.31	18.35	-7	11,694	-0.06%
2021/03/24	0	18.30	3	18.25	18.25	-3	11,846	-0.03%
2021/03/23	1.1	18.20	52	18.25	18.20	-51	11,824	-0.43%
2021/03/22	5	18.19	0	0.00	18.20	5	11,895	0.04%
2021/03/19	11.9	18.23	0	0.00	18.30	11.9	11,924	0.10%
2021/03/18	2	18.35	0.6	18.38	18.35	1.5	11,716	0.01%
2021/03/17	3.3	18.41	1	18.55	18.40	2.3	11,720	0.02%
2021/03/16	5.7	18.55	4.6	18.53	18.55	1.2	11,608	0.01%
2021/03/15	5.5	18.36	0	0.00	18.35	5.5	11,566	0.05%
2021/03/12	0	0.00	16	18.24	18.35	-16	11,730	-0.14%
2021/03/11	8.2	18.29	3	18.40	18.30	5.2	11,793	0.04%
2021/03/10	12.2	18.24	3	18.25	18.30	9.2	11,705	0.08%
2021/03/09	20	18.25	106.4	18.25	18.30	-86.4	11,697	-0.74%	大賣/
2021/03/08	2	18.10	5	18.20	18.00	-3	11,582	-0.03%
2021/03/05	15	18.08	0	0.00	18.05	15	11,527	0.13%
2021/03/04	8.6	18.00	6	18.00	18.15	2.6	12,006	0.02%
2021/03/03	5	18.20	1.2	18.21	18.20	3.8	11,946	0.03%
2021/03/02	7	18.07	0	0.00	18.00	7	11,757	0.06%
2021/02/26	15	18.01	0	0.00	18.15	15	11,657	0.13%
2021/02/25	1	18.25	7	18.29	18.30	-6	11,385	-0.05%
2021/02/24	3.1	18.17	3.1	18.20	18.20	0	11,299	0.00%
2021/02/23	16	18.13	0	0.00	18.15	16	11,252	0.14%
2021/02/22	22	18.00	0	0.00	17.90	22	11,144	0.20%
2021/02/19	26.3	17.81	2	17.75	17.90	24.3	11,139	0.22%
2021/02/18	1.2	17.95	1.1	17.96	17.90	0.1	11,114	0.00%
2021/02/17	6.2	17.70	7	17.61	17.80	-0.8	11,076	-0.01%
2021/02/05	6.5	17.37	0	0.00	17.45	6.5	10,857	0.06%
2021/02/04	1	17.35	5.2	17.30	17.40	-4.2	10,894	-0.04%
2021/02/03	2	17.28	2	17.30	17.40	0	11,101	0.00%
2021/02/02	4	17.33	0	0.00	17.25	4	11,225	0.04%
2021/02/01	3.8	17.30	6	17.35	17.20	-2.2	11,234	-0.02%
2021/01/29	20.8	17.19	0	0.00	17.15	20.8	11,168	0.19%
2021/01/28	10.6	17.32	4	17.35	17.30	6.6	10,905	0.06%
2021/01/27	7.2	17.43	0	0.00	17.40	7.2	10,698	0.07%
2021/01/26	4.5	17.43	0	0.00	17.45	4.5	10,625	0.04%
2021/01/25	8	17.47	0	0.00	17.50	8	10,620	0.08%
2021/01/22	45.2	17.49	43	17.55	17.45	2.2	10,667	0.02%
2021/01/21	0	0.00	5	17.65	17.60	-5	10,581	-0.05%
2021/01/20	11.3	17.72	2	17.75	17.60	9.3	10,516	0.09%
2021/01/19	1	17.90	0	0.00	17.90	1	10,212	0.01%
2021/01/18	35.1	17.85	0	0.00	17.90	35.1	10,180	0.34%
2021/01/15	4.3	17.98	0	0.00	17.95	4.3	10,097	0.04%
2021/01/14	0.1	18.15	2	18.20	18.15	-1.9	10,015	-0.02%
2021/01/13	29	18.15	0.3	18.10	18.15	28.7	10,011	0.29%
2021/01/12	2.4	18.11	1	18.05	18.05	1.4	10,006	0.01%
2021/01/11	0	0.00	1	18.30	18.30	-1	9,971	-0.01%
2021/01/08	11	18.06	3.1	18.19	18.30	7.9	9,947	0.08%
2021/01/07	3	18.05	10	18.10	18.10	-7	9,772	-0.07%
2021/01/06	2	18.03	0	0.00	18.00	2	9,778	0.02%
2021/01/05	13.7	18.06	2.2	18.20	18.20	11.5	9,749	0.12%
2021/01/04	2	18.13	4	18.19	18.15	-2	9,757	-0.02%
2020/12/31	2.1	18.23	14	18.30	18.25	-12	9,683	-0.12%
2020/12/30	2	18.15	166.5	18.25	18.35	-164.5	9,616	-1.71%	大賣/鉅額交易
2020/12/29	2	17.90	0	0.00	17.95	2	9,377	0.02%
2020/12/28	15.1	17.85	0	0.00	17.95	15.1	9,414	0.16%
2020/12/23	1.1	17.75	0	0.00	17.70	1.1	9,477	0.01%
2020/12/22	5.4	17.80	0	0.00	17.75	5.4	9,566	0.06%
2020/12/21	1	17.85	13	17.81	17.95	-12	9,821	-0.12%
2020/12/18	11.3	17.70	0.1	17.80	17.65	11.2	9,876	0.11%
2020/12/17	3	17.77	1.5	17.85	17.80	1.5	9,776	0.02%
2020/12/16	0	0.00	10	17.80	17.85	-10	9,787	-0.10%
2020/12/15	14.4	17.61	0	0.00	17.65	14.4	9,774	0.15%
2020/12/14	2	17.78	0	0.00	17.75	2	9,665	0.02%
2020/12/11	3	17.75	1	17.85	17.75	2	9,673	0.02%
2020/12/10	33.1	17.76	6	17.70	17.70	27.1	9,566	0.28%
2020/12/09	35.4	17.67	14.1	17.69	17.70	21.3	9,546	0.22%
2020/12/08	82.6	17.95	3.1	18.00	17.80	79.6	9,439	0.84%
2020/12/07	1.2	18.10	56	18.14	18.10	-54.8	9,191	-0.60%
2020/12/04	7	18.16	3	18.13	18.20	4	9,112	0.04%
2020/12/03	1.1	18.05	1	18.00	18.05	0.1	9,059	0.00%
2020/12/02	10.2	18.03	0.5	18.11	18.10	9.7	9,028	0.11%
2020/12/01	2.1	18.06	2.1	18.13	18.15	0.1	9,127	0.00%
2020/11/30	6.1	18.09	0	0.00	18.15	6.1	9,133	0.07%
2020/11/27	0.1	18.30	0	0.00	18.25	0.1	8,684	0.00%
2020/11/26	0.1	18.35	1	18.25	18.35	-0.9	8,699	-0.01%
2020/11/25	2.4	18.28	0.1	18.35	18.25	2.3	8,971	0.03%
2020/11/24	4	18.21	0	0.00	18.25	4	8,954	0.04%
2020/11/23	1	18.35	6.1	18.35	18.40	-5.1	8,948	-0.06%
2020/11/20	2	18.35	0.1	18.45	18.40	1.9	8,892	0.02%
2020/11/19	3	18.47	1	18.50	18.55	2	8,887	0.02%
2020/11/18	1	18.50	4.1	18.57	18.60	-3.1	8,887	-0.04%
2020/11/17	3	18.40	4.6	18.44	18.50	-1.6	8,824	-0.02%
2020/11/16	1	18.45	5	18.45	18.50	-4	9,026	-0.04%
2020/11/13	1	18.25	0.1	18.30	18.30	0.9	9,039	0.01%
2020/11/12	5.6	18.31	1	18.30	18.30	4.6	9,077	0.05%
2020/11/11	1.3	18.43	6	18.39	18.60	-4.7	9,078	-0.05%
2020/11/10	2	18.03	0.4	18.10	18.15	1.6	8,999	0.02%
2020/11/09	0	0.00	3.1	17.92	17.95	-3.1	9,418	-0.03%
2020/11/06	0	0.00	1	17.70	17.70	-1	9,719	-0.01%
2020/11/05	1	17.55	1	17.60	17.65	0	10,049	0.00%
2020/11/04	2	17.45	2.1	17.51	17.50	-0.1	10,219	0.00%
2020/11/03	5	17.44	3.5	17.48	17.55	1.5	10,329	0.01%
2020/11/02	0.1	17.35	1.3	17.37	17.45	-1.2	10,413	-0.01%
2020/10/30	5.1	17.20	2	17.25	17.20	3.1	10,425	0.03%
2020/10/29	8	17.30	0	0.00	17.25	8	10,416	0.08%
2020/10/27	0.4	17.55	0	0.00	17.45	0.4	10,478	0.00%
2020/10/26	0	0.00	2	17.60	17.50	-2	10,548	-0.02%
2020/10/21	5	17.33	0.3	17.40	17.30	4.7	10,929	0.04%
2020/10/20	5	17.33	5	17.30	17.40	0	10,978	0.00%
2020/10/19	4.6	17.46	0	0.00	17.40	4.6	10,950	0.04%
2020/10/16	10	17.48	1	17.55	17.40	9	10,964	0.08%
2020/10/15	2	17.50	0	0.00	17.50	2	10,986	0.02%
2020/10/14	6	17.66	1.1	17.65	17.55	4.9	11,015	0.04%
2020/10/13	6.2	17.56	0.1	17.70	17.55	6.2	10,979	0.06%
2020/10/12	1	17.75	2	17.85	17.80	-1	10,960	-0.01%
2020/10/08	2	17.78	5	17.75	17.80	-3	11,029	-0.03%
2020/10/07	1	17.80	1	17.85	17.80	0	11,093	0.00%
2020/10/05	2	17.65	0	0.00	17.75	2	11,246	0.02%
2020/09/30	1	17.65	0	0.00	17.65	1	11,276	0.01%
2020/09/29	3	17.75	0	0.00	17.70	3	11,284	0.03%
2020/09/28	2	17.70	0	0.00	17.75	2	11,378	0.02%
2020/09/25	5	17.44	7	17.39	17.50	-2	11,471	-0.02%
2020/09/24	27	17.32	8.2	17.30	17.25	18.8	11,389	0.17%
2020/09/23	5	17.65	1.1	17.76	17.70	3.9	11,189	0.04%
2020/09/22	21	17.85	2	17.85	17.80	19	11,077	0.17%
2020/09/21	15	18.00	0	0.00	17.95	15	11,089	0.14%
2020/09/18	0	18.20	1	18.15	18.15	-1	11,113	-0.01%
2020/09/17	2	18.03	0	0.00	18.00	2	11,057	0.02%
2020/09/16	2	18.15	3.1	18.10	18.15	-1.1	11,101	-0.01%
2020/09/15	3	18.08	2.8	18.14	18.15	0.2	11,089	0.00%
2020/09/14	2.3	18.02	1	18.00	18.10	1.3	11,297	0.01%
2020/09/11	3	17.95	0.6	18.15	18.10	2.4	11,344	0.02%
2020/09/10	6	17.97	42	17.95	18.05	-36	11,362	-0.32%
2020/09/09	2	17.90	0	0.00	18.00	2	11,490	0.02%
2020/09/08	5	18.01	0.1	18.20	18.10	4.9	11,601	0.04%
2020/09/07	5	17.94	0	0.00	18.00	5	11,831	0.04%
2020/09/04	17.1	17.92	0	0.00	17.80	17.1	11,982	0.14%
2020/09/03	4	18.00	5	18.00	18.00	-1	11,939	-0.01%
2020/09/02	23	18.01	0	0.00	18.00	23	11,980	0.19%
2020/09/01	5	18.06	0	0.00	18.05	5	11,996	0.04%
2020/08/31	9	18.28	0	0.00	18.05	9	11,938	0.08%
2020/08/28	0	0.00	16	18.38	18.45	-16	11,760	-0.14%
2020/08/27	11.8	18.38	0	0.00	18.40	11.8	11,945	0.10%
2020/08/26	5	18.47	0	0.00	18.50	5	11,945	0.04%
2020/08/25	2	18.45	30	18.50	18.45	-28	12,090	-0.23%
2020/08/24	5	18.48	0	0.00	18.40	5	12,362	0.04%
2020/08/21	4	18.60	0	0.00	18.60	4	12,414	0.03%
2020/08/20	17	18.51	21	18.50	18.45	-4	12,423	-0.03%
2020/08/18	9	18.79	0	0.00	18.90	9	12,200	0.07%
2020/08/17	10	18.81	0	0.00	18.80	10	12,283	0.08%
2020/08/14	8.3	18.81	0	0.00	18.80	8.3	12,268	0.07%
2020/08/13	42.1	18.85	6	18.70	18.95	36.1	12,163	0.30%
2020/08/12	13	20.09	10	20.10	20.15	3	11,672	0.03%
2020/08/11	6	20.15	5.1	20.27	20.15	0.9	11,323	0.01%
2020/08/10	2	20.25	5	20.35	20.30	-3	11,058	-0.03%
2020/08/07	0	0.00	8	20.40	20.40	-8	10,928	-0.07%
2020/08/06	19	20.32	15	20.35	20.40	4	10,860	0.04%
2020/08/05	5	20.07	0	0.00	20.15	5	10,867	0.05%
2020/08/04	3	20.03	0	0.00	20.00	3	10,947	0.03%
2020/08/03	1	20.05	0	0.00	20.00	1	10,886	0.01%
2020/07/31	1	20.15	1	20.20	20.10	0	10,802	0.00%
2020/07/30	4	20.10	0	0.00	20.15	4	10,800	0.04%
2020/07/29	2	20.05	0	0.00	20.00	2	10,778	0.02%
2020/07/28	8	19.89	3	19.95	19.95	5	10,876	0.05%
2020/07/27	14	19.92	3	19.90	19.85	11	11,090	0.10%
2020/07/24	7	20.04	1	20.10	20.00	6	11,168	0.05%
2020/07/23	2	20.10	3	20.10	20.15	-1	11,310	-0.01%
2020/07/22	0	0.00	52	20.15	20.20	-52	11,440	-0.45%
2020/07/21	1	20.10	1	20.15	20.20	0	11,520	0.00%
2020/07/20	4	20.10	0.5	20.15	20.05	3.5	11,536	0.03%
2020/07/16	0	0.00	1	20.15	20.05	-1	11,941	-0.01%
2020/07/15	1	20.00	14	20.10	20.20	-13	11,980	-0.11%
2020/07/14	2	20.05	0	0.00	20.05	2	12,057	0.02%
2020/07/13	4	20.08	10.3	20.05	20.05	-6.3	12,172	-0.05%
2020/07/09	99	20.25	1	20.25	20.20	98	12,516	0.78%
2020/07/08	1	20.30	2	20.28	20.35	-1	12,750	-0.01%
2020/07/07	6	20.36	2	20.25	20.35	4	12,910	0.03%
2020/07/06	0	0.00	6	20.50	20.50	-6	12,931	-0.05%
2020/07/03	1	20.15	3	20.15	20.15	-2	12,943	-0.02%
2020/07/02	0	0.00	9	20.09	20.10	-9	13,072	-0.07%
2020/07/01	0	0.00	2	20.05	20.05	-2	13,325	-0.02%
2020/06/30	3	19.95	40	20.00	20.00	-37	13,492	-0.27%
2020/06/29	6	19.81	3	19.92	19.90	3	13,603	0.02%
2020/06/24	1	19.95	1	20.00	19.90	0	13,766	0.00%
2020/06/23	2	19.90	3	19.95	19.90	-1	14,052	-0.01%
2020/06/22	3	19.80	0	0.00	19.90	3	14,208	0.02%
2020/06/19	3	19.87	0	0.00	19.80	3	14,771	0.02%
2020/06/18	7	19.90	0	0.00	19.90	7	14,923	0.05%
2020/06/17	5	20.05	5.1	20.05	20.10	-0.1	15,146	0.00%
2020/06/16	0	0.00	1	20.00	19.95	-1	15,907	-0.01%
2020/06/15	7	19.71	4	19.75	19.70	3	16,606	0.02%
2020/06/12	36.5	19.75	10	19.62	19.80	26.5	17,069	0.16%
2020/06/11	14	20.07	6	20.05	20.05	8	17,638	0.05%
2020/06/10	11	20.26	0	0.00	20.40	11	17,954	0.06%
2020/06/09	21	20.25	2	20.33	20.35	19	18,635	0.10%
2020/06/08	2	20.25	24	20.33	20.35	-22	19,268	-0.11%
2020/06/05	0	0.00	2.9	20.27	20.20	-2.9	19,397	-0.01%
2020/06/04	5	20.40	0	0.00	20.25	5	19,814	0.03%
2020/06/03	3	20.23	15.1	20.23	20.30	-12.1	20,194	-0.06%
2020/06/02	14	19.79	0	0.00	19.90	14	20,134	0.07%
2020/06/01	0	0.00	6.3	19.71	19.65	-6.3	20,134	-0.03%
2020/05/29	11.5	19.41	60	19.50	19.45	-48.5	20,023	-0.24%
2020/05/28	3	19.45	2	19.55	19.50	1	19,771	0.01%
2020/05/27	12	19.45	6	19.48	19.50	6	20,080	0.03%
2020/05/26	7	19.40	118	19.41	19.40	-111	20,220	-0.55%	大賣/鉅額交易
2020/05/25	24	19.06	45	19.20	19.20	-21	20,268	-0.10%
2020/05/22	131	19.23	6	19.16	19.10	125	20,435	0.61%	大買/鉅額交易
2020/05/21	4	19.44	2	19.45	19.40	2	20,539	0.01%
2020/05/20	110	19.30	0	0.00	19.40	110	20,653	0.53%	大買/鉅額交易
2020/05/19	4	19.25	7	19.30	19.30	-3	20,766	-0.01%
2020/05/18	0	0.00	1.1	19.05	19.00	-1.1	20,864	-0.01%
2020/05/15	7	19.07	1.1	19.15	19.00	5.9	20,810	0.03%
2020/05/14	5	19.07	0	0.00	19.05	5	20,703	0.02%
2020/05/13	0	0.00	2.5	19.26	19.20	-2.5	20,668	-0.01%
2020/05/12	3	19.20	0	0.00	19.15	3	20,684	0.01%
2020/05/11	1	19.35	1.4	19.49	19.35	-0.4	20,613	0.00%
2020/05/07	1.1	19.00	0	0.00	18.95	1.1	20,559	0.01%
2020/05/06	5	18.97	0	0.00	18.95	5	20,609	0.02%
2020/05/05	43	19.10	1	19.10	19.05	42	20,639	0.20%
2020/05/04	11	18.90	1	19.00	19.00	10	20,717	0.05%
2020/04/30	2	19.35	6	19.43	19.45	-4	20,655	-0.02%
2020/04/29	1	18.95	1	19.20	19.20	0	20,648	0.00%
2020/04/28	13	18.82	4	18.84	18.90	9	20,607	0.04%
2020/04/27	1	18.35	1	18.20	18.35	0	21,054	0.00%
2020/04/24	5	18.09	0	0.00	18.05	5	21,010	0.02%
2020/04/23	5	18.04	0	0.00	18.05	5	20,911	0.02%
2020/04/21	23	18.22	0	0.00	18.05	23	20,752	0.11%
2020/04/20	6	18.57	0.2	18.65	18.55	5.8	20,477	0.03%
2020/04/17	5.3	18.81	6	18.99	18.65	-0.7	20,474	0.00%
2020/04/16	2	18.58	29	18.51	18.60	-27	20,299	-0.13%
2020/04/15	13	18.94	3	19.00	18.90	10	20,134	0.05%
2020/04/14	4	18.45	10.3	18.49	18.50	-6.2	19,874	-0.03%
2020/04/13	11	18.20	10	18.19	18.15	1	19,681	0.01%
2020/04/10	34	18.49	17	18.53	18.70	17	19,420	0.09%
2020/04/09	13	18.33	1	18.35	18.35	12	19,230	0.06%
2020/04/08	6	18.21	3	18.17	18.30	3	19,084	0.02%
2020/04/07	3	18.05	4	18.05	18.10	-1	18,940	-0.01%
2020/04/06	2	17.80	10	17.80	17.95	-8	18,833	-0.04%
2020/04/01	19.6	17.90	1	17.80	17.80	18.6	18,499	0.10%
2020/03/31	5	18.01	0	0.00	18.05	5	18,287	0.03%
2020/03/30	15	17.99	1	18.00	18.05	14	18,042	0.08%
2020/03/27	18	18.31	3	18.30	18.10	15	17,787	0.08%
2020/03/26	0	0.00	10.4	17.93	18.00	-10.4	17,500	-0.06%
2020/03/25	13	17.93	8.4	17.96	17.95	4.6	17,513	0.03%
2020/03/24	3	17.53	13	17.80	17.50	-10	16,969	-0.06%
2020/03/23	4	17.04	6.2	17.07	17.00	-2.2	16,761	-0.01%
2020/03/20	43	17.18	1	16.50	17.65	42	16,517	0.25%
2020/03/19	31	16.35	14	16.45	16.15	17	15,734	0.11%
2020/03/18	24	17.56	13	17.49	17.50	11	14,982	0.07%
2020/03/17	28	17.99	8	17.93	17.85	20	14,459	0.14%
2020/03/16	37	18.92	11.1	18.84	18.75	25.9	13,625	0.19%
2020/03/13	33	19.00	51.8	18.85	19.55	-18.8	13,086	-0.14%
2020/03/12	30	20.10	12	20.05	20.00	18	12,287	0.15%
2020/03/11	11	20.80	0	0.00	20.75	11	11,610	0.09%
2020/03/10	29	20.68	42	20.65	20.90	-13	11,333	-0.11%
2020/03/09	18.7	21.10	0	0.00	21.05	18.7	10,878	0.17%
2020/03/06	4	21.40	0	0.00	21.40	4	10,379	0.04%
2020/03/05	1	21.60	1	21.65	21.65	0	10,227	0.00%
2020/03/04	0	0.00	12	21.43	21.50	-12	10,210	-0.12%
2020/03/03	5	21.47	1	21.50	21.45	4	10,137	0.04%
2020/03/02	27	21.27	0	0.00	21.25	27	10,019	0.27%
2020/02/27	8	21.54	4	21.55	21.55	4	10,055	0.04%
2020/02/26	15	21.57	0	0.00	21.55	15	9,910	0.15%
2020/02/25	22	21.60	1	21.60	21.65	21	9,729	0.22%
2020/02/24	29	21.73	0	0.00	21.70	29	9,605	0.30%
2020/02/21	7	21.94	0	0.00	21.90	7	9,320	0.08%
2020/02/20	17	22.15	2	22.05	22.10	15	9,135	0.16%
2020/02/19	0	22.15	1	22.05	22.15	-1	8,980	-0.01%
2020/02/18	6	21.85	2.2	21.86	21.90	3.9	8,824	0.04%
2020/02/17	3	21.80	4	21.80	21.85	-1	8,926	-0.01%
2020/02/14	2	21.80	1	21.75	21.85	1	8,987	0.01%
2020/02/13	6	21.84	0	0.00	21.85	6	8,991	0.07%
2020/02/12	5	21.79	0	0.00	21.80	5	9,133	0.05%
2020/02/10	4	21.71	0	0.00	21.75	4	9,110	0.04%
2020/02/07	104	21.80	1	21.85	21.80	103	9,049	1.14%	大買/鉅額交易
2020/02/06	3.5	21.96	101	21.95	21.90	-97.5	9,067	-1.08%	大賣/
2020/02/05	5	21.67	0	0.00	21.75	5	9,015	0.06%
2020/02/04	5	21.65	0	0.00	21.60	5	8,980	0.06%
2020/02/03	24	21.28	0	0.00	21.40	24	9,020	0.27%
2020/01/31	2	21.70	7	21.56	21.65	-5	8,818	-0.06%
2020/01/30	58	21.73	0	0.00	21.50	58	8,640	0.67%
2020/01/20	0	0.00	20	22.45	22.45	-20	7,973	-0.25%
2020/01/16	4	22.15	1	22.20	22.20	3	7,915	0.04%
2020/01/15	7	22.20	0	0.00	22.25	7	7,924	0.09%
2020/01/14	8	22.23	3	22.28	22.30	5	7,920	0.06%
2020/01/13	1	22.20	6	22.15	22.20	-5	7,889	-0.06%
2020/01/10	1	21.95	3.5	22.00	22.00	-2.5	7,800	-0.03%
2020/01/09	3	21.88	0	0.00	21.90	3	7,784	0.04%
2020/01/08	11	21.85	2	21.85	21.80	9	7,815	0.12%
2020/01/07	3	21.87	0.4	22.00	22.00	2.6	7,773	0.03%
2020/01/06	7	21.90	0	0.00	21.90	7	7,792	0.09%
2020/01/03	1	22.00	0	0.00	22.05	1	7,834	0.01%
2019/12/31	9	22.00	0	0.00	22.00	9	7,849	0.11%
2019/12/30	30	22.05	1	22.10	22.10	29	7,829	0.37%
2019/12/25	5	21.95	0	0.00	21.95	5	8,036	0.06%
2019/12/24	1	21.95	2	22.00	21.95	-1	8,136	-0.01%
2019/12/23	67	21.99	0	0.00	22.05	67	8,179	0.82%
2019/12/20	12	21.85	1	22.20	21.85	11	8,199	0.13%
2019/12/19	24	22.12	0	0.00	22.20	24	7,982	0.30%
2019/12/18	0	0.00	36.5	21.96	22.20	-36.5	7,992	-0.46%
2019/12/17	0	0.00	1	21.95	21.95	-1	8,077	-0.01%
2019/12/16	3	21.80	0.5	21.90	21.80	2.5	8,078	0.03%
2019/12/12	3	21.80	1	21.75	21.75	2	8,200	0.02%
2019/12/11	2	21.68	0	0.00	21.75	2	8,213	0.02%
2019/12/10	4	21.65	0.1	21.75	21.65	3.9	8,385	0.05%
2019/12/06	12	21.61	0	0.00	21.60	12	8,696	0.14%
2019/12/05	6	21.71	1	21.70	21.70	5	8,719	0.06%
2019/12/04	11	21.66	4	21.65	21.75	7	8,783	0.08%
2019/12/03	0	0.00	2	21.73	21.75	-2	8,850	-0.02%
2019/12/02	2	21.68	2.8	21.70	21.70	-0.8	8,940	-0.01%
2019/11/29	3	21.73	0	0.00	21.70	3	8,940	0.03%
2019/11/27	16	21.85	0	0.00	21.95	16	9,056	0.18%
2019/11/26	4	21.78	0	0.00	21.75	4	9,130	0.04%
2019/11/25	1	21.85	0.1	21.90	21.90	0.9	8,720	0.01%
2019/11/22	1	21.70	0.4	21.80	21.75	0.6	8,910	0.01%
2019/11/21	4	21.70	0.3	21.80	21.70	3.7	9,034	0.04%
2019/11/20	1	21.85	1	21.90	21.90	0	8,972	0.00%
2019/11/19	2	21.85	0	0.00	21.90	2	9,012	0.02%
2019/11/18	2	21.75	0	0.00	21.90	2	9,096	0.02%
2019/11/14	15	21.61	0	0.00	21.60	15	9,331	0.16%
2019/11/13	2	21.80	1	21.85	21.80	1	9,501	0.01%
2019/11/12	5	21.90	0	0.00	22.00	5	10,102	0.05%
2019/11/11	10.3	21.92	0	0.00	22.00	10.3	10,672	0.10%
2019/11/08	100	22.30	0	0.00	22.30	100	10,799	0.93%
2019/11/07	2	22.28	0.1	22.35	22.35	1.9	11,049	0.02%
2019/11/06	0	0.00	0.4	22.35	22.40	-0.4	11,094	0.00%
2019/11/05	12	22.18	2	22.30	22.30	10	11,250	0.09%
2019/11/04	0.5	22.15	0	0.00	22.20	0.5	11,384	0.00%
2019/11/01	2.7	22.00	0	0.00	22.05	2.7	11,523	0.02%
2019/10/31	0	0.00	12	21.83	21.90	-12	11,689	-0.10%
2019/10/30	11	21.56	0	0.00	21.80	11	11,664	0.09%
2019/10/29	0.5	21.60	4.1	21.60	21.60	-3.6	11,879	-0.03%
2019/10/28	0	0.00	1.3	21.51	21.55	-1.3	12,030	-0.01%
2019/10/25	3	21.40	0	0.00	21.50	3	12,094	0.02%
2019/10/24	0	0.00	2	21.40	21.45	-2	12,163	-0.02%
2019/10/23	4	21.29	0	0.00	21.30	4	12,290	0.03%
2019/10/18	2	21.20	0	0.00	21.20	2	12,427	0.02%
2019/10/17	3	21.22	0	0.00	21.30	3	12,495	0.02%
2019/10/16	0	0.00	15	21.20	21.25	-15	12,497	-0.12%
2019/10/15	1	21.10	0	0.00	21.20	1	12,529	0.01%
2019/10/14	0	0.00	1	21.15	21.20	-1	12,570	-0.01%
2019/10/09	25	21.01	2	21.00	21.10	23	12,596	0.18%
2019/10/08	0	0.00	6	21.15	21.20	-6	12,633	-0.05%
2019/10/07	7	21.05	0.1	21.15	21.10	6.9	12,751	0.05%
2019/10/03	31	21.10	1.6	21.14	21.05	29.4	12,971	0.23%
2019/10/02	5	21.28	0	0.00	21.20	5	12,951	0.04%
2019/10/01	2	21.25	0	0.00	21.30	2	12,897	0.02%
2019/09/27	6	21.10	10	21.10	20.95	-4	12,776	-0.03%
2019/09/26	2	21.05	0	0.00	21.15	2	12,765	0.02%
2019/09/25	7	21.10	5	21.15	21.15	2	12,843	0.02%
2019/09/23	0	0.00	2	21.25	21.25	-2	12,895	-0.02%
2019/09/20	5	21.15	5	21.25	21.25	0	12,970	0.00%
2019/09/19	1.5	21.18	0	0.00	21.20	1.5	12,766	0.01%
2019/09/18	4	21.18	0.1	21.25	21.20	3.9	12,728	0.03%
2019/09/17	0	0.00	2.1	21.00	21.10	-2.1	12,648	-0.02%
2019/09/16	7	20.90	2	20.95	20.95	5	12,747	0.04%
2019/09/12	2	20.95	50.5	20.95	20.95	-48.5	12,772	-0.38%
2019/09/06	80	20.20	0	0.00	20.30	80	12,782	0.63%
2019/09/05	11	20.15	0	0.00	20.15	11	12,841	0.09%
2019/09/04	0	0.00	39	19.95	20.00	-39	13,162	-0.30%
2019/09/02	0	0.00	1	19.90	20.00	-1	13,540	-0.01%
2019/08/30	2	19.80	0.5	20.00	19.95	1.5	13,619	0.01%
2019/08/29	3	19.62	0	0.00	19.70	3	13,587	0.02%
2019/08/28	5	19.66	0	0.00	19.65	5	13,623	0.04%
2019/08/27	7	19.72	0	0.00	19.75	7	13,695	0.05%
2019/08/26	5	19.70	0	0.00	19.65	5	13,660	0.04%
2019/08/21	16	19.84	0	0.00	19.85	16	14,122	0.11%
2019/08/20	6	19.93	0	0.00	19.95	6	14,070	0.04%
2019/08/19	14	19.95	0.7	20.05	19.95	13.3	14,005	0.10%
2019/08/16	8	19.66	0	0.00	19.85	8	13,875	0.06%
2019/08/15	19.5	19.64	10	19.63	19.65	9.5	13,621	0.07%
2019/08/14	101.5	21.44	20.2	21.43	21.50	81.3	13,136	0.62%	大買/
2019/08/13	3	21.28	28.1	21.31	21.20	-25.1	12,625	-0.20%
2019/08/12	1	21.45	0	0.00	21.40	1	12,379	0.01%
2019/08/08	11	21.25	0	0.00	21.35	11	12,229	0.09%
2019/08/07	12	21.24	0	0.00	21.25	12	12,227	0.10%
2019/08/06	13	21.05	1	21.20	21.20	12	12,198	0.10%
2019/08/05	26	21.30	0	0.00	21.30	26	12,044	0.22%
2019/08/02	11	21.36	0	0.00	21.35	11	11,943	0.09%
2019/08/01	10	21.76	0	0.00	21.60	10	11,832	0.08%
2019/07/31	1	21.80	1	21.90	21.95	0	11,746	0.00%
2019/07/30	0	0.00	2	21.88	21.85	-2	11,457	-0.02%
2019/07/26	2	21.70	0	0.00	21.70	2	11,397	0.02%
2019/07/25	2	21.40	0	0.00	21.70	2	11,489	0.02%
2019/07/24	1	21.35	0	0.00	21.45	1	11,645	0.01%
2019/07/22	1	21.35	0	0.00	21.40	1	11,606	0.01%
2019/07/19	0	0.00	3	21.35	21.35	-3	11,637	-0.03%
2019/07/18	1	21.25	1.9	21.27	21.30	-0.9	11,666	-0.01%
2019/07/17	0	0.00	10	21.18	21.30	-10	11,652	-0.09%
2019/07/15	5	21.20	4	21.20	21.20	1	11,519	0.01%
2019/07/12	0	0.00	20	21.23	21.20	-20	11,468	-0.17%
2019/07/11	0	0.00	1.5	21.20	21.20	-1.5	11,363	-0.01%
2019/07/10	1	20.85	0	0.00	21.00	1	11,190	0.01%
2019/07/09	10	20.80	1.2	20.82	20.85	8.8	11,054	0.08%
2019/07/04	30	20.83	0	0.00	20.90	30	11,132	0.27%
2019/07/03	5	20.70	0	0.00	20.80	5	11,133	0.04%
2019/07/02	5	20.74	0	0.00	20.80	5	11,116	0.04%
2019/07/01	11.4	20.81	0	0.00	20.75	11.4	11,019	0.10%
2019/06/28	1	20.95	1	20.95	20.85	0	10,919	0.00%
2019/06/27	0	0.00	10	20.90	21.00	-10	10,963	-0.09%
2019/06/26	1	20.85	0	0.00	20.80	1	10,968	0.01%
2019/06/25	1	20.90	0	0.00	20.95	1	10,949	0.01%
2019/06/24	1	20.85	1	20.80	20.95	0	10,948	0.00%
2019/06/21	52	20.80	15	20.80	20.75	37	10,882	0.34%
2019/06/20	4	20.88	0	0.00	20.90	4	10,707	0.04%
2019/06/19	2	20.85	6	20.86	21.00	-4	10,603	-0.04%
2019/06/18	52	20.60	0	0.00	20.65	52	10,345	0.50%
2019/06/17	1	20.60	0	0.00	20.65	1	10,326	0.01%
2019/06/14	1	20.50	0	0.00	20.50	1	10,293	0.01%
2019/06/13	4	20.24	0	0.00	20.45	4	10,214	0.04%
2019/06/12	19	20.27	7	20.48	20.45	12	10,194	0.12%
2019/06/11	17	20.93	5	21.07	20.80	12	9,793	0.12%
2019/06/10	2	21.45	2	21.38	21.40	0	9,409	0.00%
2019/06/06	0	0.00	5	21.19	21.30	-5	9,389	-0.05%
2019/06/05	0	0.00	1	21.05	21.10	-1	9,333	-0.01%
2019/06/03	0	0.00	1	21.00	21.00	-1	9,202	-0.01%
2019/05/31	2	20.85	5	20.95	20.95	-3	9,113	-0.03%
2019/05/30	0	0.00	5	20.75	20.75	-5	8,921	-0.06%
2019/05/29	2	20.45	0	0.00	20.50	2	8,907	0.02%
2019/05/28	3	20.40	4	20.48	20.55	-1	8,985	-0.01%
2019/05/23	0	0.00	4	20.19	20.25	-4	8,681	-0.05%
2019/05/22	4	20.26	0	0.00	20.30	4	8,674	0.05%
2019/05/21	1	20.40	12.2	20.40	20.40	-11.2	8,763	-0.13%
2019/05/20	1	20.00	0	0.00	20.05	1	8,592	0.01%
2019/05/16	5	19.94	0	0.00	19.90	5	8,501	0.06%
2019/05/15	1	20.05	0	0.00	20.00	1	8,434	0.01%
2019/05/14	6	19.93	0	0.00	19.95	6	8,454	0.07%
2019/05/13	2	20.05	4	20.10	20.05	-2	8,375	-0.02%
2019/05/10	0	0.00	2	20.13	20.10	-2	8,407	-0.02%
2019/05/09	41	20.01	0	0.00	20.05	41	8,385	0.49%
2019/05/08	7	20.15	0	0.00	20.20	7	8,300	0.08%
2019/05/07	1	20.10	1	20.10	20.10	0	8,221	0.00%
2019/05/06	3	19.98	10	20.00	20.00	-7	8,299	-0.08%
2019/05/03	4	20.15	4	20.15	20.20	0	8,142	0.00%
2019/05/02	6	20.20	1	20.20	20.25	5	8,057	0.06%
2019/04/30	36	20.18	1	20.10	20.20	35	7,910	0.44%
2019/04/29	1	19.85	0.9	19.80	19.90	0.1	7,609	0.00%
2019/04/26	12	19.60	0	0.00	19.70	12	7,604	0.16%
2019/04/24	3	19.53	10	19.55	19.60	-7	7,527	-0.09%
2019/04/23	0	0.00	1	19.35	19.40	-1	7,526	-0.01%
2019/04/22	0.1	19.35	1	19.35	19.35	-0.9	7,517	-0.01%
2019/04/19	0	0.00	0.1	19.25	19.30	-0.1	7,575	0.00%
2019/04/18	2.9	19.17	2	19.18	19.20	0.9	7,597	0.01%
2019/04/17	0.4	19.20	0	0.00	19.25	0.4	7,701	0.00%
2019/04/15	1	19.25	2.1	19.30	19.30	-1.1	7,796	-0.01%
2019/04/11	6	19.15	0	0.00	19.20	6	7,745	0.08%
2019/04/10	4	19.21	0	0.00	19.30	4	7,714	0.05%
2019/04/09	0	19.25	0	0.00	19.25	0	7,695	0.00%
2019/04/03	0.3	19.20	0	0.00	19.20	0.3	7,702	0.00%
2019/04/01	7.3	19.28	0.2	19.25	19.25	7	7,772	0.09%
2019/03/29	0	0.00	1	19.15	19.40	-1	7,667	-0.01%
2019/03/28	5	19.05	1	19.10	19.05	4	7,613	0.05%
2019/03/27	1	19.15	0	0.00	19.15	1	7,663	0.01%
2019/03/26	13	19.15	0	0.00	19.20	13	7,785	0.17%
2019/03/25	3	19.05	2	19.13	19.15	1	7,900	0.01%
2019/03/22	9	19.24	1	19.25	19.25	8	7,883	0.10%
2019/03/21	1	19.25	6	19.28	19.35	-5	7,913	-0.06%
2019/03/20	1	19.20	5	19.25	19.30	-4	7,963	-0.05%
2019/03/19	0	0.00	10	19.25	19.20	-10	7,904	-0.13%
2019/03/18	0	0.00	2	19.05	19.10	-2	7,873	-0.03%
2019/03/14	4	18.91	0	0.00	18.95	4	7,832	0.05%
2019/03/13	4	18.90	1	18.90	18.95	3	7,925	0.04%
2019/03/12	0	0.00	7.4	18.90	18.90	-7.4	7,962	-0.09%
2019/03/11	3	18.83	1	18.85	18.75	2	7,961	0.03%
2019/03/08	14	18.70	0	0.00	18.75	14	7,958	0.18%
2019/03/06	6	18.80	0	0.00	18.90	6	8,165	0.07%
2019/03/05	3	18.75	0	0.00	18.85	3	8,175	0.04%
2019/03/04	10	18.85	0	0.00	18.85	10	8,200	0.12%
2019/02/27	1	18.75	0	0.00	18.90	1	8,112	0.01%
2019/02/26	0	0.00	1	18.70	18.70	-1	7,957	-0.01%
2019/02/20	4	18.50	26	18.50	18.55	-22	7,842	-0.28%
2019/02/18	0	0.00	65	18.43	18.45	-65	7,771	-0.84%
2019/02/14	1	18.40	0	0.00	18.40	1	7,675	0.01%
2019/02/13	1	18.45	0	0.00	18.40	1	7,614	0.01%
2019/02/12	25	18.50	0	0.00	18.50	25	7,519	0.33%
2019/01/30	5	18.45	3	18.45	18.45	2	7,463	0.03%
2019/01/29	1	18.35	1	18.40	18.40	0	7,361	0.00%
2019/01/25	0	0.00	1	18.50	18.45	-1	7,334	-0.01%
2019/01/23	1	18.20	0	0.00	18.25	1	7,352	0.01%
2019/01/22	1	18.15	2	18.15	18.20	-1	7,402	-0.01%
2019/01/21	0	0.00	1	18.35	18.20	-1	7,363	-0.01%
2019/01/18	0	0.00	1	18.15	18.25	-1	7,347	-0.01%
2019/01/17	0	0.00	19	18.05	18.05	-19	7,364	-0.26%
2019/01/14	20	17.85	20	17.91	18.00	0	7,440	0.00%
2019/01/11	20	17.95	20	18.00	18.00	0	7,627	0.00%
2019/01/09	0	0.00	8	17.86	17.95	-8	7,629	-0.10%
2019/01/07	0	0.00	1	17.60	17.80	-1	7,729	-0.01%
2018/12/27	1	17.40	0	0.00	17.40	1	8,629	0.01%
2018/12/26	5	17.31	4	17.35	17.30	1	8,684	0.01%
2018/12/25	1.1	17.35	0	0.00	17.35	1.1	8,679	0.01%
2018/12/24	4	17.39	0	0.00	17.55	4	8,713	0.05%
2018/12/19	1	17.45	0	0.00	17.60	1	8,709	0.01%
2018/12/18	18	17.41	0	0.00	17.45	18	8,639	0.21%
2018/12/14	1	17.50	0	0.00	17.55	1	8,798	0.01%
2018/12/13	3	17.55	0	0.00	17.60	3	8,807	0.03%
2018/12/12	4	17.56	0	0.00	17.60	4	8,817	0.05%
2018/12/10	1	17.50	0	0.00	17.60	1	8,851	0.01%
2018/12/06	8	17.60	0	0.00	17.70	8	8,826	0.09%
2018/11/27	1	17.60	1	17.65	17.65	0	8,453	0.00%
2018/11/26	0	0.00	1	17.75	17.70	-1	8,501	-0.01%
2018/11/22	1	17.60	1	17.65	17.65	0	8,528	0.00%
2018/11/21	0	0.00	1	17.65	17.65	-1	8,561	-0.01%
2018/11/13	1	17.50	1	17.45	17.60	0	8,848	0.00%
2018/11/07	0	0.00	2	17.63	17.65	-2	9,919	-0.02%
2018/11/05	1	17.40	0	0.00	17.55	1	10,444	0.01%
2018/10/31	10	17.36	0	0.00	17.45	10	10,817	0.09%
2018/10/29	0	0.00	29	17.20	17.15	-29	10,732	-0.27%
2018/10/26	7	17.17	0	0.00	17.25	7	10,803	0.06%
2018/10/25	5	17.07	0	0.00	17.25	5	10,853	0.05%
2018/10/24	4	17.15	0	0.00	17.30	4	11,042	0.04%
2018/10/22	1	17.45	0	0.00	17.50	1	11,146	0.01%
2018/10/19	2	17.43	0	0.00	17.55	2	11,180	0.02%
2018/10/18	1	17.45	0	0.00	17.50	1	11,035	0.01%
2018/10/17	23	17.47	0	0.00	17.50	23	11,046	0.21%
2018/10/16	3	17.40	2	17.55	17.50	1	10,974	0.01%
2018/10/15	3	17.48	0	0.00	17.45	3	10,855	0.03%
2018/10/12	5	17.35	1	17.45	17.75	4	10,710	0.04%
2018/10/11	23	17.66	10.9	17.61	17.50	12.1	10,559	0.11%
2018/10/08	1	18.10	3	18.07	18.05	-2	9,952	-0.02%
2018/10/05	2	18.05	19.2	18.06	18.00	-17.2	9,914	-0.17%
2018/10/04	4	18.25	5	18.20	18.15	-1	9,755	-0.01%
2018/10/02	2	18.40	10	18.40	18.35	-8	9,619	-0.08%
2018/09/28	2	18.50	0	0.00	18.50	2	9,562	0.02%
2018/09/27	2	18.35	0	0.00	18.50	2	9,516	0.02%
2018/09/26	3.8	18.42	0.3	18.45	18.45	3.5	9,434	0.04%
2018/09/25	0	0.00	44	18.50	18.45	-44	9,466	-0.46%
2018/09/21	13.9	18.45	5	18.38	18.50	8.9	9,403	0.09%
2018/09/20	0.8	18.30	0	18.30	18.30	0.7	9,211	0.01%
2018/09/19	0	18.15	0	0.00	18.15	0	9,210	0.00%
2018/09/18	0	0.00	1	18.05	18.05	-1	9,231	-0.01%
2018/09/17	0	0.00	1	18.00	17.95	-1	9,237	-0.01%
2018/09/14	0	0.00	8	17.98	18.00	-8	9,266	-0.09%
2018/09/13	1	18.00	0	0.00	18.00	1	9,298	0.01%
2018/09/12	1	17.85	0	0.00	17.95	1	9,314	0.01%
2018/09/10	3	17.80	0	0.00	17.85	3	9,572	0.03%
2018/09/07	2	17.75	6	17.75	17.85	-4	9,789	-0.04%
2018/08/27	2	17.80	0	0.00	17.80	2	10,144	0.02%
2018/08/24	0	0.00	7.1	17.85	17.85	-7.1	10,181	-0.07%
2018/08/23	2	17.90	0	0.00	17.95	2	10,610	0.02%
2018/08/22	0	0.00	10	18.00	18.00	-10	10,759	-0.09%
2018/08/21	3	17.82	1	17.85	17.90	2	10,681	0.02%
2018/08/20	6	17.68	1	17.80	17.75	5	10,650	0.05%
2018/08/17	13	17.56	5	17.60	17.55	8	10,577	0.08%
2018/08/16	49	17.45	5	17.45	17.45	44	10,537	0.42%
2018/08/15	8	18.56	0	0.00	18.65	8	10,139	0.08%
2018/08/14	0	0.00	12	18.61	18.70	-12	9,689	-0.12%
2018/08/13	12	18.65	12	18.75	18.55	0	9,543	0.00%
2018/08/10	7	18.75	7	18.58	18.75	0	9,299	0.00%
2018/08/09	0	0.00	20	18.45	18.50	-20	9,002	-0.22%
2018/08/08	2	18.35	0	0.00	18.40	2	8,856	0.02%
2018/08/07	4	18.30	0	0.00	18.25	4	8,738	0.05%
2018/08/06	2	18.28	15	18.25	18.25	-13	8,609	-0.15%
2018/08/03	8	18.24	0	0.00	18.25	8	8,547	0.09%
2018/08/02	46	18.25	0	0.00	18.25	46	8,494	0.54%
2018/08/01	0.4	18.30	0	0.00	18.35	0.4	8,438	0.00%
2018/07/31	1	18.15	0	0.00	18.35	1	8,385	0.01%
2018/07/27	5	17.95	0	0.00	18.00	5	7,968	0.06%
2018/07/25	1	17.90	0	0.00	17.90	1	7,903	0.01%
2018/07/24	0	0.00	0.6	18.00	17.95	-0.6	7,899	-0.01%
2018/07/23	2	17.90	6	17.95	17.95	-4	7,938	-0.05%
2018/07/20	0	0.00	2	17.80	17.90	-2	7,961	-0.03%
2018/07/18	0	0.00	2	17.78	17.80	-2	8,029	-0.02%
2018/07/17	0	0.00	2	17.80	17.80	-2	8,014	-0.02%
2018/07/16	1	17.70	0.2	17.80	17.70	0.8	8,056	0.01%
2018/07/12	1	17.70	2	17.75	17.75	-1	8,122	-0.01%
2018/07/11	11	17.64	0	0.00	17.60	11	8,165	0.13%
2018/07/10	3	17.67	0	0.00	17.70	3	8,159	0.04%
2018/07/09	2	17.65	0	0.00	17.60	2	8,174	0.02%
2018/07/06	1	17.50	0	0.00	17.55	1	8,193	0.01%
2018/07/04	0	0.00	1	17.60	17.60	-1	8,233	-0.01%
2018/07/03	4	17.50	0	0.00	17.50	4	8,303	0.05%
2018/07/02	0	0.00	0.6	17.70	17.60	-0.6	8,247	-0.01%
2018/06/29	5	17.55	0	0.00	17.75	5	8,203	0.06%
2018/06/27	7	17.55	0	0.00	17.50	7	8,061	0.09%
2018/06/26	6	17.58	0	0.00	17.55	6	7,998	0.08%
2018/06/20	1	17.60	0	0.00	17.65	1	7,829	0.01%
2018/06/19	3	17.67	0	0.00	17.60	3	7,755	0.04%
2018/06/15	2	17.75	0	0.00	17.85	2	7,568	0.03%
2018/06/14	6	17.86	0	0.00	17.80	6	7,344	0.08%
2018/06/12	1	18.00	0	0.00	18.05	1	7,514	0.01%
2018/06/06	0	0.00	10	18.00	17.95	-10	7,347	-0.14%
2018/05/31	3	17.68	0	0.00	17.90	3	7,237	0.04%
2018/05/30	2	17.70	0	0.00	17.65	2	6,865	0.03%
2018/05/23	2	17.75	0	0.00	17.75	2	6,889	0.03%
2018/05/22	1.2	17.80	0	0.00	17.80	1.2	6,857	0.02%
2018/05/21	0	0.00	10	17.90	17.90	-10	6,942	-0.14%
2018/05/10	0	0.00	2	17.80	17.80	-2	8,184	-0.02%
2018/05/09	0	0.00	1	17.80	17.75	-1	8,278	-0.01%
2018/05/08	10	17.75	3	17.75	17.80	7	8,549	0.08%
2018/05/07	1	17.80	0	0.00	17.75	1	8,590	0.01%
2018/05/04	10	17.80	0	0.00	17.80	10	8,630	0.12%
2018/05/03	2	17.90	0	0.00	17.90	2	8,633	0.02%
2018/05/02	1.2	17.96	0	0.00	18.00	1.2	8,694	0.01%
2018/04/27	1	17.80	0	0.00	17.85	1	8,665	0.01%
2018/04/25	0	0.00	1	17.70	17.80	-1	8,686	-0.01%
2018/04/20	0	0.00	4	17.83	17.75	-4	8,867	-0.05%
2018/04/19	0	0.00	2	17.80	17.85	-2	8,890	-0.02%
2018/04/17	3	17.67	0	0.00	17.75	3	8,923	0.03%
2018/04/16	3.3	17.75	1	17.75	17.75	2.3	8,924	0.03%
2018/04/13	0	0.00	2	17.85	17.80	-2	9,015	-0.02%
2018/04/12	8	17.73	0	0.00	17.80	8	9,163	0.09%
2018/04/11	5	17.75	3	17.80	17.75	2	9,331	0.02%
2018/04/10	7	17.66	0	0.00	17.80	7	9,366	0.07%
2018/04/03	3	17.50	0	0.00	17.50	3	9,303	0.03%
2018/04/02	0	17.60	0.1	17.60	17.55	0	9,337	0.00%
2018/03/31	0	0.00	1	17.55	17.60	-1	9,408	-0.01%
2018/03/30	2	17.50	0.2	17.60	17.60	1.8	9,444	0.02%
2018/03/29	1	17.50	0	0.00	17.50	1	9,405	0.01%
2018/03/27	2	17.45	5	17.60	17.60	-3	9,378	-0.03%
2018/03/26	23	17.39	0	0.00	17.45	23	9,332	0.25%
2018/03/23	44	17.48	0	0.00	17.45	44	9,329	0.47%
2018/03/22	2	17.55	0	0.00	17.60	2	9,279	0.02%
2018/03/20	3	17.55	7	17.56	17.55	-4	9,377	-0.04%
2018/03/14	1	17.45	1	17.45	17.45	0	9,037	0.00%
2018/03/13	3	17.35	3	17.38	17.45	0	9,082	0.00%
2018/03/12	2	17.30	5	17.35	17.35	-3	8,968	-0.03%
2018/03/07	5.2	17.05	0	0.00	17.10	5.2	9,156	0.06%
2018/03/05	0.8	17.05	0	0.00	16.95	0.8	9,444	0.01%
2018/03/02	14	17.00	0	0.00	17.00	14	9,392	0.15%
2018/03/01	2	17.10	0	0.00	17.10	2	9,351	0.02%
2018/02/27	1	17.20	0	0.00	17.20	1	9,260	0.01%
2018/02/21	0	0.00	2.1	16.91	16.95	-2.1	9,319	-0.02%
2018/02/12	0	0.00	8	16.80	16.75	-8	9,226	-0.09%
2018/02/09	6	16.64	0	0.00	16.65	6	9,147	0.07%
2018/02/08	2	16.80	0.2	16.90	16.80	1.8	9,019	0.02%
2018/02/07	4.2	16.83	0	0.00	16.90	4.2	8,990	0.05%
2018/02/06	6	16.68	10	16.65	16.60	-4	8,789	-0.05%
2018/01/31	1	17.25	0	0.00	17.40	1	8,104	0.01%
2018/01/23	1	17.35	0	0.00	17.40	1	7,525	0.01%
2018/01/22	1	17.30	0	0.00	17.40	1	7,520	0.01%
2018/01/19	1	17.40	0	0.00	17.45	1	7,476	0.01%
2018/01/18	0	0.00	5	17.55	17.50	-5	7,445	-0.07%
2018/01/17	0	0.00	5	17.50	17.50	-5	7,373	-0.07%
2018/01/16	0	0.00	5	17.40	17.40	-5	7,316	-0.07%
2018/01/15	0	0.00	32	17.32	17.35	-32	7,314	-0.44%
2018/01/12	1.2	17.24	12	17.25	17.30	-10.8	7,354	-0.15%
2018/01/09	1	17.20	11	17.30	17.30	-10	7,418	-0.13%
2018/01/08	0	0.00	22	17.27	17.30	-22	7,430	-0.30%
2018/01/05	0	0.00	1	17.00	17.15	-1	7,285	-0.01%
2018/01/04	0	0.00	1	16.95	16.95	-1	7,233	-0.01%
2018/01/03	1	16.90	0	0.00	16.90	1	7,272	0.01%
2018/01/02	0	0.00	3	16.80	16.85	-3	7,223	-0.04%