華南金 (2880)-元大-福營券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.00
漲跌
▲0.25
漲幅
+1.01%
成交量
107,719張
產業
上市金融類股
1546人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－元大-福營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-福營券商分點個股進出
元大-福營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
2024/05/31	6.9	24.88	17.1	24.90	25.00	-10.2	21,585	-0.05%
2024/05/30	25.7	24.90	9.7	25.00	24.75	16.1	19,957	0.08%
2024/05/29	27.2	25.14	0	0.00	25.05	27.2	19,628	0.14%
2024/05/28	0	25.55	0.3	25.40	25.50	-0.3	19,173	0.00%
2024/05/27	1.1	25.36	0	0.00	25.55	1.1	19,159	0.01%
2024/05/24	1	25.35	0	0.00	25.40	1	19,140	0.01%
2024/05/23	10.1	25.32	2	25.35	25.50	8.1	19,071	0.04%
2024/05/22	13	25.55	15	25.55	25.60	-2	18,774	-0.01%
2024/05/21	11	25.46	0	0.00	25.55	11	18,554	0.06%
2024/05/20	7	25.70	0	25.90	25.90	7	18,209	0.04%
2024/05/17	2	25.85	0	0.00	26.00	2	17,797	0.01%
2024/05/16	7	25.95	0	0.00	26.05	7	17,493	0.04%
2024/05/15	6	25.93	40.3	26.10	26.05	-34.2	17,046	-0.20%
2024/05/14	2	26.03	0	0.00	26.10	2	16,817	0.01%
2024/05/13	4.7	26.01	5	26.20	26.20	-0.3	16,584	0.00%
2024/05/10	0	0.00	8.2	26.06	26.25	-8.2	16,251	-0.05%
2024/05/09	9	25.30	0	0.00	25.15	9	15,318	0.06%
2024/05/08	11	25.32	2	25.50	25.55	9	15,029	0.06%
2024/05/07	0	25.55	6.1	25.52	25.55	-6.1	14,703	-0.04%
2024/05/06	2.3	25.16	42.2	25.35	25.45	-40	14,087	-0.28%
2024/05/03	18	24.29	6.1	24.22	24.25	11.9	12,973	0.09%
2024/05/02	7	23.76	2.5	24.22	24.20	4.5	12,645	0.04%
2024/04/30	17	23.76	7	23.81	23.65	10	12,038	0.08%
2024/04/29	0.1	23.26	36	23.21	23.40	-35.9	11,047	-0.33%
2024/04/26	11	22.65	0	0.00	22.55	11	10,608	0.10%
2024/04/25	1	22.55	9	22.55	22.50	-8	10,607	-0.08%
2024/04/24	30	23.05	13	22.85	22.85	17	10,530	0.16%
2024/04/23	0	22.80	0	0.00	22.95	0	10,765	0.00%
2024/04/22	0	0.00	30.1	22.66	22.75	-30.1	10,871	-0.28%
2024/04/19	2	22.28	0	0.00	22.20	2	10,767	0.02%
2024/04/18	1.1	22.69	5.1	22.48	22.65	-4	10,495	-0.04%
2024/04/17	1	22.50	0	0.00	22.45	1	10,422	0.01%
2024/04/16	17	22.52	2	22.75	22.40	15	10,148	0.15%
2024/04/15	0	0.00	3	22.97	22.95	-3	9,885	-0.03%
2024/04/12	6	22.89	0	0.00	23.00	6	9,824	0.06%
2024/04/11	0	0.00	0.1	23.15	23.20	-0.1	9,588	0.00%
2024/04/10	0	0.00	0	23.24	23.15	0	9,512	0.00%
2024/04/09	0.1	23.10	2	23.15	23.20	-1.9	9,512	-0.02%
2024/04/08	1	23.00	0	0.00	23.10	1	9,446	0.01%
2024/04/03	24	22.94	0.2	23.00	22.85	23.9	9,417	0.25%
2024/04/02	0	0.00	1.1	23.19	23.20	-1.1	9,368	-0.01%
2024/03/29	0	0.00	2	23.18	23.15	-2	9,418	-0.02%
2024/03/28	0.1	22.95	0	0.00	22.90	0.1	9,127	0.00%
2024/03/27	0.1	23.00	0	0.00	23.00	0.1	9,025	0.00%
2024/03/26	2	23.05	103	22.95	23.05	-101	9,034	-1.12%	大賣/鉅額交易
2024/03/25	0.1	22.90	1	22.80	22.90	-0.9	8,974	-0.01%
2024/03/22	0.1	22.95	0	0.00	22.95	0.1	8,953	0.00%
2024/03/21	0	0.00	3.1	22.94	23.00	-3.1	8,805	-0.04%
2024/03/20	0	0.00	7	22.59	22.55	-7	8,693	-0.08%
2024/03/19	2	22.80	6	22.89	22.80	-4	8,611	-0.05%
2024/03/18	1	23.10	7	23.01	22.95	-6	8,441	-0.07%
2024/03/15	6.3	22.93	18	22.93	23.00	-11.7	8,256	-0.14%
2024/03/14	0	0.00	5	22.78	22.80	-5	7,861	-0.06%
2024/03/13	0	0.00	13.2	22.07	22.15	-13.2	7,452	-0.18%
2024/03/11	4	22.01	1	22.10	22.00	3	7,352	0.04%
2024/03/08	5	21.90	2.8	21.89	22.00	2.2	7,333	0.03%
2024/03/07	14	21.80	0	0.00	21.85	14	7,168	0.20%
2024/03/05	1	21.70	17	21.75	21.70	-16	7,926	-0.20%
2024/03/04	24.5	21.75	7.2	21.76	21.75	17.3	7,954	0.22%
2024/03/01	2.2	21.88	0	0.00	21.85	2.2	8,074	0.03%
2024/02/29	0	0.00	0.3	21.90	22.00	-0.3	8,180	0.00%
2024/02/27	0	0.00	1	21.65	21.85	-1	8,013	-0.01%
2024/02/22	2	21.80	0	0.00	21.70	2	8,148	0.02%
2024/02/21	2	21.75	0	0.00	21.80	2	8,156	0.02%
2024/02/20	89	21.85	0.3	21.90	21.85	88.7	8,256	1.07%
2024/02/16	5	21.70	0	0.00	21.75	5	8,616	0.06%
2024/02/15	1	21.80	0.3	21.80	21.75	0.7	8,605	0.01%
2024/02/05	1	21.85	13	21.85	21.75	-12	8,515	-0.14%
2024/02/02	0	0.00	16	21.85	21.90	-16	8,448	-0.19%
2024/02/01	0	0.00	5	21.80	21.85	-5	8,461	-0.06%
2024/01/31	0	0.00	4	21.70	21.60	-4	8,431	-0.05%
2024/01/30	1	21.50	0	0.00	21.50	1	8,387	0.01%
2024/01/25	3	21.35	34	21.35	21.40	-31	8,491	-0.37%
2024/01/24	0.1	21.40	0	0.00	21.40	0.1	8,466	0.00%
2024/01/23	0	21.35	17	21.25	21.35	-17	8,485	-0.20%
2024/01/22	0	0.00	9.5	21.30	21.25	-9.5	8,592	-0.11%
2024/01/19	1	21.00	2	21.25	21.20	-1	8,570	-0.01%
2024/01/17	1	21.20	1	21.20	21.05	0	8,642	0.00%
2024/01/16	16	21.57	1.3	21.59	21.45	14.7	8,394	0.18%
2024/01/12	1.1	22.10	1	22.05	22.00	0.1	8,368	0.00%
2024/01/11	0	0.00	0.7	22.10	22.10	-0.7	8,423	-0.01%
2024/01/10	5	21.95	2	21.95	21.95	3	8,392	0.04%
2024/01/05	0.1	22.00	0	0.00	22.05	0.1	8,390	0.00%
2024/01/04	0.1	22.05	0	0.00	22.00	0.1	8,524	0.00%
2024/01/03	2	21.90	0	0.00	22.00	2	8,763	0.02%
2023/12/28	0	0.00	16	22.35	22.40	-16	9,047	-0.18%
2023/12/26	0	0.00	1	22.15	22.20	-1	8,957	-0.01%
2023/12/21	1	21.75	0	0.00	21.85	1	9,195	0.01%
2023/12/20	15.1	22.01	0.1	22.05	21.90	15	9,149	0.16%
2023/12/19	3	22.20	2	22.15	22.20	1	9,049	0.01%
2023/12/18	0	0.00	7	22.30	22.35	-7	9,185	-0.08%
2023/12/15	0	0.00	3	22.33	22.25	-3	9,172	-0.03%
2023/12/14	0	0.00	3	22.40	22.40	-3	9,009	-0.03%
2023/12/11	0	0.00	0	22.10	22.20	0	9,087	0.00%
2023/12/08	1	22.00	0	0.00	22.10	1	9,091	0.01%
2023/12/06	0	0.00	7	22.10	22.15	-7	9,160	-0.08%
2023/12/01	4.2	22.01	0	0.00	21.95	4.2	9,145	0.05%
2023/11/30	0	0.00	11.5	22.15	22.25	-11.5	9,118	-0.13%
2023/11/29	0	0.00	0.2	22.05	22.05	-0.2	8,298	0.00%
2023/11/28	1	21.90	4	22.03	22.10	-3	8,178	-0.04%
2023/11/27	0	0.00	6	21.92	21.85	-6	8,488	-0.07%
2023/11/24	0	0.00	31.2	21.79	21.90	-31.2	8,357	-0.37%
2023/11/23	0	0.00	3.8	21.72	21.80	-3.8	8,388	-0.05%
2023/11/22	0	0.00	1.2	21.71	21.80	-1.2	8,363	-0.01%
2023/11/21	0	0.00	4	21.79	21.85	-4	8,432	-0.05%
2023/11/17	0.1	21.60	4	21.65	21.60	-4	8,529	-0.05%
2023/11/16	0	0.00	5	21.50	21.50	-5	8,413	-0.06%
2023/11/15	0	0.00	5	21.15	21.45	-5	8,316	-0.06%
2023/11/14	1	20.95	1	21.00	21.00	0	8,166	0.00%
2023/11/13	1	20.85	0	0.00	20.95	1	8,343	0.01%
2023/11/10	3	20.68	0.5	20.90	20.90	2.5	8,559	0.03%
2023/11/09	0	0.00	2	20.80	20.75	-2	8,701	-0.02%
2023/11/07	2	20.90	0	0.00	20.90	2	8,850	0.02%
2023/11/03	0	0.00	1.5	20.73	20.85	-1.5	8,904	-0.02%
2023/11/02	0	0.00	10	20.70	20.60	-10	8,963	-0.11%
2023/11/01	0	0.00	6	20.35	20.40	-6	8,986	-0.07%
2023/10/31	0	0.00	8.3	20.34	20.30	-8.3	9,086	-0.09%
2023/10/30	16	20.31	0	0.00	20.30	16	9,213	0.17%
2023/10/27	1	20.50	0	0.00	20.45	1	9,210	0.01%
2023/10/26	3	20.35	3	20.28	20.25	0	9,321	0.00%
2023/10/25	1	20.40	0	0.00	20.40	1	9,265	0.01%
2023/10/24	3	20.45	0	0.00	20.40	3	9,230	0.03%
2023/10/23	1	20.45	1	20.50	20.50	0	9,231	0.00%
2023/10/19	1	20.75	0	0.00	20.75	1	9,104	0.01%
2023/10/18	2	20.85	62.5	20.80	20.80	-60.5	9,079	-0.67%
2023/10/17	2	20.93	0	0.00	20.95	2	9,086	0.02%
2023/10/16	0	21.00	0	0.00	21.00	0	9,076	0.00%
2023/10/13	13	21.04	0.1	21.10	20.95	12.9	9,080	0.14%
2023/10/12	0	0.00	1	21.20	21.20	-1	9,112	-0.01%
2023/10/11	0	0.00	21	20.80	21.00	-21	9,086	-0.23%
2023/10/06	1	20.50	3	20.40	20.55	-2	8,898	-0.02%
2023/10/05	3.1	20.32	0	0.00	20.30	3.1	8,934	0.03%
2023/10/04	35.2	20.28	0	0.00	20.20	35.2	8,920	0.39%
2023/10/03	2.3	20.53	0	0.00	20.45	2.3	8,707	0.03%
2023/10/02	12	20.55	0	0.00	20.55	12	8,817	0.14%
2023/09/27	0	0.00	1	20.50	20.50	-1	9,172	-0.01%
2023/09/26	2	20.53	6	20.60	20.55	-4	9,154	-0.04%
2023/09/25	1	20.75	0	0.00	20.75	1	9,020	0.01%
2023/09/21	9.3	20.74	0	0.00	20.60	9.3	9,204	0.10%
2023/09/20	0.1	20.90	0	0.00	20.90	0.1	9,068	0.00%
2023/09/19	1.4	20.91	0	0.00	20.85	1.4	9,071	0.02%
2023/09/18	2	20.90	0	0.00	20.95	2	9,082	0.02%
2023/09/15	2	21.10	1	21.05	21.00	1	9,141	0.01%
2023/09/14	0.1	21.00	0	0.00	21.20	0.1	9,011	0.00%
2023/09/13	0.2	20.85	0	0.00	20.90	0.2	8,930	0.00%
2023/09/12	2.2	20.78	1	20.80	20.90	1.2	9,069	0.01%
2023/09/11	2	20.68	0	0.00	20.75	2	9,029	0.02%
2023/09/08	2	20.58	0	0.00	20.55	2	8,994	0.02%
2023/09/07	6	20.50	0	0.00	20.50	6	9,070	0.07%
2023/09/06	1.1	20.60	1	20.55	20.50	0.1	9,038	0.00%
2023/09/05	3	20.72	0	0.00	20.65	3	9,004	0.03%
2023/09/04	0	20.73	0.2	20.70	20.70	-0.2	9,002	0.00%
2023/09/01	1	20.65	0	0.00	20.60	1	9,050	0.01%
2023/08/31	4	20.71	0	0.00	20.50	4	9,070	0.04%
2023/08/30	4	20.75	0	0.00	20.85	4	8,620	0.05%
2023/08/29	2	20.80	0	0.00	20.70	2	8,741	0.02%
2023/08/28	1	20.60	1	20.80	20.80	0	8,757	0.00%
2023/08/25	2.4	20.68	0	0.00	20.60	2.4	9,983	0.02%
2023/08/24	3.1	20.74	0	0.00	20.70	3.1	10,088	0.03%
2023/08/23	0	0.00	1	21.00	20.80	-1	10,050	-0.01%
2023/08/22	3	20.92	1	21.00	20.90	2	10,047	0.02%
2023/08/21	0	20.95	0	0.00	20.90	0	10,108	0.00%
2023/08/18	11.2	20.84	1	20.85	20.80	10.2	10,119	0.10%
2023/08/17	3.5	20.94	4	20.90	20.85	-0.5	10,146	0.00%
2023/08/16	23	21.64	0	0.00	21.60	23	10,018	0.23%
2023/08/15	6	21.93	0	0.00	21.90	6	9,945	0.06%
2023/08/14	2	22.10	1	22.15	22.15	1	9,949	0.01%
2023/08/10	0	0.00	5	22.40	22.30	-5	10,069	-0.05%
2023/08/08	4	22.18	0	0.00	22.10	4	10,034	0.04%
2023/08/07	2	22.25	0	0.00	22.25	2	9,991	0.02%
2023/08/04	1	22.20	1	22.20	22.25	0	10,055	0.00%
2023/08/02	3	22.27	0	0.00	22.15	3	10,028	0.03%
2023/07/31	0.4	22.25	0.2	22.35	22.25	0.2	9,921	0.00%
2023/07/28	1	22.30	1	22.30	22.20	0	9,898	0.00%
2023/07/27	1	22.25	17	22.25	22.30	-16	9,934	-0.16%
2023/07/26	0.4	22.16	1	22.20	22.20	-0.6	10,146	-0.01%
2023/07/25	1.5	22.01	1	21.95	22.10	0.5	11,061	0.00%
2023/07/24	0	0.00	1	21.95	21.90	-1	11,060	-0.01%
2023/07/21	4.1	22.15	0	0.00	22.10	4.1	11,092	0.04%
2023/07/20	0.2	22.15	0	0.00	22.25	0.2	11,086	0.00%
2023/07/19	0.1	22.20	60	22.20	22.10	-59.9	11,039	-0.54%
2023/07/18	0	0.00	1	22.25	22.15	-1	11,021	-0.01%
2023/07/17	0	0.00	16	22.15	22.20	-16	11,000	-0.15%
2023/07/14	2	21.88	0	0.00	22.05	2	10,992	0.02%
2023/07/13	0.3	21.85	0	0.00	21.85	0.3	10,937	0.00%
2023/07/12	0	0.00	2	21.80	21.85	-2	10,975	-0.02%
2023/07/10	1	21.45	0	0.00	21.40	1	10,960	0.01%
2023/07/07	4.2	21.39	3	21.42	21.40	1.2	10,921	0.01%
2023/07/06	17.4	21.78	0	0.00	21.60	17.4	10,801	0.16%
2023/07/05	4	22.04	4	22.07	22.00	0	10,449	0.00%
2023/07/04	0	22.15	0	0.00	22.05	0	10,363	0.00%
2023/07/03	1	22.15	50	22.15	22.10	-49	10,402	-0.47%
2023/06/30	2	22.10	0	0.00	22.20	2	10,462	0.02%
2023/06/29	2.1	22.15	0	0.00	22.15	2.1	10,317	0.02%
2023/06/28	2	22.20	5	22.19	22.15	-3	10,277	-0.03%
2023/06/27	0.1	22.25	0	0.00	22.20	0.1	10,251	0.00%
2023/06/20	0.6	22.30	1	22.35	22.25	-0.4	10,383	0.00%
2023/06/16	4	22.24	0	0.00	22.20	4	10,438	0.04%
2023/06/15	1.2	22.35	0	0.00	22.40	1.2	10,337	0.01%
2023/06/14	0	22.45	2	22.40	22.45	-2	10,473	-0.02%
2023/06/09	0	22.25	0	0.00	22.25	0	11,120	0.00%
2023/06/08	3.3	22.26	0	0.00	22.35	3.3	11,180	0.03%
2023/06/06	0	0.00	1	22.50	22.35	-1	11,312	-0.01%
2023/06/02	0.2	22.25	10.2	22.28	22.30	-10	11,361	-0.09%
2023/05/31	0.1	22.30	1	22.35	22.25	-0.9	11,234	-0.01%
2023/05/30	2	22.30	28	22.30	22.25	-26	10,021	-0.26%
2023/05/29	20.1	22.25	0	0.00	22.20	20.1	10,002	0.20%
2023/05/26	1.3	22.22	4.2	22.30	22.25	-2.9	9,945	-0.03%
2023/05/25	13.5	22.31	72	22.33	22.30	-58.5	9,922	-0.59%
2023/05/24	1.4	22.53	6.1	22.55	22.55	-4.7	9,900	-0.05%
2023/05/23	0.4	22.58	0	0.00	22.65	0.4	9,887	0.00%
2023/05/22	1.4	22.65	1.3	22.65	22.65	0.1	9,796	0.00%
2023/05/19	0	0.00	24.2	22.56	22.75	-24.2	9,738	-0.25%
2023/05/18	0	0.00	1.3	22.45	22.55	-1.3	9,576	-0.01%
2023/05/17	3	22.40	23	22.28	22.35	-20	9,499	-0.21%
2023/05/16	0.1	22.05	23.8	22.08	22.10	-23.7	9,301	-0.25%
2023/05/15	2.1	21.83	20.3	21.85	21.95	-18.2	9,289	-0.20%
2023/05/12	205	21.95	1	21.90	21.90	204	9,310	2.19%	大買/鉅額交易
2023/05/11	13	22.10	0	0.00	22.10	13	9,303	0.14%
2023/05/09	1	22.00	1	22.05	22.05	0	9,211	0.00%
2023/05/08	3.2	21.92	1	22.00	22.00	2.2	9,272	0.02%
2023/05/03	6	21.85	10	21.86	21.85	-4	9,195	-0.04%
2023/05/02	5	21.78	0	0.00	21.90	5	9,429	0.05%
2023/04/28	248.9	21.68	228.1	21.75	21.90	20.8	9,633	0.22%	大買/大賣/
2023/04/27	2	22.78	0	0.00	22.80	2	8,832	0.02%
2023/04/25	1	22.80	4.1	22.80	22.80	-3.1	8,962	-0.03%
2023/04/24	0.1	22.80	0	22.85	22.85	0.1	9,083	0.00%
2023/04/21	0	0.00	2	22.80	22.80	-2	9,307	-0.02%
2023/04/20	0.3	22.75	0	0.00	22.75	0.3	9,398	0.00%
2023/04/19	0.7	22.80	0	0.00	22.80	0.7	9,707	0.01%
2023/04/17	2.3	22.65	0	0.00	22.70	2.3	9,663	0.02%
2023/04/14	0	0.00	0.3	22.80	22.80	-0.3	9,598	0.00%
2023/04/13	1	22.65	0	0.00	22.70	1	9,682	0.01%
2023/04/12	0	0.00	0.1	22.65	22.55	-0.1	9,657	0.00%
2023/04/11	0	0.00	0.3	22.65	22.65	-0.3	9,705	0.00%
2023/04/07	4	22.38	0.4	22.45	22.45	3.6	9,662	0.04%
2023/03/31	1	22.50	11	22.41	22.35	-10	9,602	-0.10%
2023/03/30	3.2	22.16	2	22.30	22.20	1.2	9,499	0.01%
2023/03/29	1	22.30	0	0.00	22.30	1	9,525	0.01%
2023/03/27	1	22.05	0	0.00	22.10	1	9,761	0.01%
2023/03/24	1	22.05	1	22.15	22.10	0	9,921	0.00%
2023/03/22	1.9	21.98	0.3	22.10	22.05	1.7	9,783	0.02%
2023/03/21	6	21.73	5	21.60	21.75	1	9,835	0.01%
2023/03/20	19.6	21.46	1	21.50	21.45	18.6	9,787	0.19%
2023/03/17	6.3	21.63	0	0.00	21.65	6.3	9,778	0.06%
2023/03/16	76.8	21.61	3.6	21.63	21.55	73.3	9,654	0.76%
2023/03/15	18.5	22.08	1	22.15	21.95	17.5	9,537	0.18%
2023/03/14	13.8	22.19	0.3	22.30	22.15	13.6	9,431	0.14%
2023/03/13	4	22.38	0	0.00	22.50	4	9,221	0.04%
2023/03/10	5.6	22.63	1	22.60	22.60	4.6	9,132	0.05%
2023/03/09	4.4	22.75	2	22.80	22.80	2.4	9,110	0.03%
2023/03/08	1	22.85	0.7	22.85	22.90	0.3	9,380	0.00%
2023/03/07	0	0.00	2	23.05	23.05	-2	9,353	-0.02%
2023/03/06	1	22.95	2	22.85	22.90	-1	9,487	-0.01%
2023/03/03	0	22.75	0	0.00	22.75	0	9,570	0.00%
2023/03/02	1.1	22.71	0	0.00	22.75	1.1	9,626	0.01%
2023/02/24	3	22.88	0	0.00	22.85	3	9,437	0.03%
2023/02/23	2	22.95	0	0.00	22.95	2	9,392	0.02%
2023/02/22	8	22.84	1	22.80	22.95	7	9,382	0.07%
2023/02/21	1.3	22.81	0	0.00	22.85	1.3	9,365	0.01%
2023/02/20	0.1	23.00	2	23.00	23.00	-2	9,470	-0.02%
2023/02/17	0	0.00	1	22.80	22.90	-1	9,558	-0.01%
2023/02/16	2	22.80	0	0.00	22.80	2	9,756	0.02%
2023/02/15	9.1	22.78	0.5	22.85	22.75	8.6	9,975	0.09%
2023/02/10	2	22.70	0	0.00	22.70	2	9,897	0.02%
2023/02/09	2	22.55	0	0.00	22.55	2	9,857	0.02%
2023/02/08	0	22.65	7	22.64	22.60	-7	9,868	-0.07%
2023/02/07	4	22.64	0	0.00	22.60	4	9,878	0.04%
2023/02/06	6	22.68	0	0.00	22.60	6	9,844	0.06%
2023/02/03	0	0.00	10	22.85	22.75	-10	9,790	-0.10%
2023/02/02	1	22.85	0	22.90	22.80	1	9,861	0.01%
2023/02/01	4	22.83	0	0.00	22.90	4	9,863	0.04%
2023/01/31	4.2	22.88	0	0.00	22.75	4.2	9,935	0.04%
2023/01/30	1	22.85	0.1	23.40	23.40	0.9	9,757	0.01%
2023/01/17	1	23.05	0.4	23.10	22.95	0.6	9,472	0.01%
2023/01/16	10	23.10	1	23.15	23.20	9	9,417	0.10%
2023/01/13	12	22.81	0	0.00	22.80	12	9,417	0.13%
2023/01/12	8.7	22.99	0	0.00	22.85	8.7	9,548	0.09%
2023/01/11	6.3	23.25	0	0.00	23.20	6.3	9,506	0.07%
2023/01/10	0.3	23.25	0	0.00	23.50	0.3	9,402	0.00%
2023/01/09	1	23.30	19	23.31	23.40	-18	9,458	-0.19%
2023/01/05	1	22.65	1	22.75	22.65	0	9,545	0.00%
2023/01/04	3	22.58	0	0.00	22.65	3	9,605	0.03%
2023/01/03	2	22.20	3.5	22.66	22.70	-1.5	9,796	-0.02%
2022/12/30	0.1	22.50	0	0.00	22.45	0.1	9,725	0.00%
2022/12/29	2.1	22.25	11	22.28	22.30	-8.9	9,801	-0.09%
2022/12/28	1	22.50	0	0.00	22.45	1	9,787	0.01%
2022/12/27	0.1	22.65	0	0.00	22.70	0.1	9,878	0.00%
2022/12/26	1	22.50	0	0.00	22.60	1	10,009	0.01%
2022/12/23	3.3	22.54	0	0.00	22.50	3.3	10,149	0.03%
2022/12/22	1.2	22.74	0	0.00	22.75	1.2	10,289	0.01%
2022/12/21	0.1	22.70	1	22.75	22.65	-0.9	10,575	-0.01%
2022/12/20	4.1	22.75	2.1	22.87	22.80	2	10,693	0.02%
2022/12/16	20	22.50	2	22.70	22.65	18	10,580	0.17%
2022/12/15	0	22.60	9.2	22.58	22.70	-9.2	10,575	-0.09%
2022/12/14	0	0.00	1	22.65	22.70	-1	10,663	-0.01%
2022/12/13	3	22.40	1	22.70	22.35	2	10,604	0.02%
2022/12/12	0	0.00	1	22.60	22.70	-1	10,535	-0.01%
2022/12/09	0	0.00	1	22.70	22.65	-1	10,887	-0.01%
2022/12/08	0.7	22.45	0	0.00	22.55	0.7	10,891	0.01%
2022/12/07	0	0.00	21	22.55	22.60	-21	10,969	-0.19%
2022/12/06	3	22.15	3	22.05	22.05	0	10,870	0.00%
2022/12/05	1	22.30	0	0.00	22.25	1	10,831	0.01%
2022/12/02	1.1	22.42	0	0.00	22.40	1.1	10,830	0.01%
2022/12/01	3	22.65	1	22.75	22.80	2	10,914	0.02%
2022/11/30	1	22.60	0	0.00	22.70	1	10,886	0.01%
2022/11/29	1	22.30	0	0.00	22.35	1	10,564	0.01%
2022/11/28	3	21.87	1	22.00	22.05	2	10,557	0.02%
2022/11/25	0	0.00	3	22.13	22.25	-3	10,528	-0.03%
2022/11/24	1	22.15	0	0.00	22.35	1	10,496	0.01%
2022/11/22	3	21.87	0	0.00	21.95	3	10,544	0.03%
2022/11/21	2.1	21.41	0	0.00	21.80	2.1	10,534	0.02%
2022/11/18	6.1	21.73	0	0.00	21.70	6.1	10,464	0.06%
2022/11/17	1.2	21.83	0	0.00	21.95	1.2	10,427	0.01%
2022/11/15	3	22.05	20	22.30	22.35	-17	10,420	-0.16%
2022/11/14	0	0.00	2	22.23	22.25	-2	10,356	-0.02%
2022/11/11	0	0.00	6.2	22.15	22.25	-6.2	10,158	-0.06%
2022/11/10	0	21.70	0	0.00	21.60	0	10,015	0.00%
2022/11/08	1	21.55	0	0.00	21.60	1	10,101	0.01%
2022/11/07	2	21.30	3	21.33	21.40	-1	10,256	-0.01%
2022/11/04	2	21.05	3	21.05	21.30	-1	10,652	-0.01%
2022/11/03	9.3	20.86	0	0.00	20.85	9.3	11,339	0.08%
2022/11/02	0	21.20	0	0.00	21.10	0	11,642	0.00%
2022/11/01	0	0.00	0.3	21.40	21.40	-0.3	11,798	0.00%
2022/10/31	2	21.13	0	0.00	21.05	2	11,907	0.02%
2022/10/28	2	21.18	0	0.00	21.05	2	11,889	0.02%
2022/10/27	20	21.30	1.5	21.40	21.15	18.5	11,929	0.15%
2022/10/26	0	0.00	1	21.40	21.20	-1	11,905	-0.01%
2022/10/25	1	20.85	3	20.90	21.10	-2	11,906	-0.02%
2022/10/24	3.1	20.93	2.2	20.95	20.80	0.9	11,924	0.01%
2022/10/21	0.1	20.65	3	20.68	20.80	-2.9	11,941	-0.02%
2022/10/20	2	19.90	0	0.00	20.40	2	11,971	0.02%
2022/10/19	9.4	20.28	2	20.60	20.30	7.4	11,752	0.06%
2022/10/17	6.1	20.34	0	0.00	20.45	6.1	11,714	0.05%
2022/10/14	7	20.84	0	0.00	20.80	7	11,648	0.06%
2022/10/13	12.1	21.02	0	0.00	20.80	12.1	11,588	0.10%
2022/10/12	2.1	21.52	1.3	21.64	21.60	0.8	11,377	0.01%
2022/10/11	11.1	21.50	11.2	21.62	21.50	-0.1	11,351	0.00%
2022/10/07	4.1	22.05	0	0.00	22.00	4.1	11,329	0.04%
2022/10/06	1.1	22.29	0	0.00	22.30	1.1	11,316	0.01%
2022/10/05	3	22.10	0	0.00	22.10	3	11,381	0.03%
2022/10/04	1.2	22.11	20	22.19	22.25	-18.8	11,423	-0.16%
2022/10/03	1	22.00	1	22.05	22.05	0	11,352	0.00%
2022/09/30	0	22.40	0	22.30	22.25	0	11,278	0.00%
2022/09/29	1	22.30	0	22.55	22.50	1	11,213	0.01%
2022/09/28	6.4	22.19	0	0.00	22.45	6.4	11,165	0.06%
2022/09/27	1	22.40	0	0.00	22.50	1	10,951	0.01%
2022/09/26	8.5	22.55	0	0.00	22.55	8.5	10,916	0.08%
2022/09/23	0	22.85	0	0.00	22.80	0	10,906	0.00%
2022/09/22	14.2	22.71	0.5	22.75	22.80	13.7	10,989	0.12%
2022/09/21	1	23.00	0	0.00	23.05	1	10,889	0.01%
2022/09/20	0	0.00	1	23.20	23.15	-1	10,823	-0.01%
2022/09/19	1	23.15	0	0.00	23.10	1	10,861	0.01%
2022/09/16	0	0.00	6	23.33	23.40	-6	10,897	-0.06%
2022/09/14	2.4	22.92	0	0.00	22.90	2.4	10,586	0.02%
2022/09/13	0.1	23.25	0.7	23.33	23.20	-0.6	10,705	-0.01%
2022/09/12	0.3	23.18	0.1	23.20	23.25	0.2	10,856	0.00%
2022/09/08	1.1	22.86	1	23.00	23.00	0.1	10,992	0.00%
2022/09/07	4	22.83	0.3	22.95	22.80	3.8	11,111	0.03%
2022/09/06	1	23.19	0.5	23.07	23.20	0.6	11,126	0.01%
2022/09/01	3	22.85	0.2	22.99	22.85	2.8	11,220	0.02%
2022/08/31	0	23.10	0	0.00	23.25	0	11,099	0.00%
2022/08/30	0.1	22.95	0.1	22.95	23.00	0	11,025	0.00%
2022/08/29	4	22.85	4.1	22.95	22.95	-0.1	10,973	0.00%
2022/08/26	0.2	23.25	0	0.00	23.20	0.2	10,937	0.00%
2022/08/25	0.2	23.08	0	0.00	23.15	0.2	10,978	0.00%
2022/08/24	0	0.00	0.1	22.95	22.85	-0.1	11,046	0.00%
2022/08/23	7.4	22.93	4	22.90	22.90	3.4	11,387	0.03%
2022/08/22	0.1	23.20	0.2	23.22	23.20	-0.1	11,472	0.00%
2022/08/19	0	0.00	0.2	23.40	23.35	-0.2	11,564	0.00%
2022/08/18	0	0.00	1	23.45	23.45	-1	11,625	-0.01%
2022/08/17	2	23.45	0	0.00	23.60	2	11,800	0.02%
2022/08/15	1.3	23.75	0	0.00	23.60	1.3	11,918	0.01%
2022/08/12	0.4	23.48	1	23.45	23.60	-0.6	12,000	-0.01%
2022/08/11	6.5	23.21	9	23.22	23.40	-2.6	12,096	-0.02%
2022/08/10	17.9	24.27	0	0.00	24.35	17.9	11,935	0.15%
2022/08/09	4	23.85	23	23.84	23.90	-19	11,262	-0.17%
2022/08/08	0	0.00	18.3	23.42	23.50	-18.3	11,028	-0.17%
2022/08/05	3	23.17	65.2	23.22	23.30	-62.2	11,019	-0.56%
2022/08/03	0.1	23.00	0	0.00	23.00	0.1	11,125	0.00%
2022/08/01	0.5	23.30	1	23.15	23.25	-0.5	11,344	0.00%
2022/07/29	7	23.14	0	0.00	23.10	7	11,403	0.06%
2022/07/27	0	0.00	1	22.60	22.80	-1	11,227	-0.01%
2022/07/26	1.3	22.27	0	0.00	22.35	1.3	11,148	0.01%
2022/07/25	0	0.00	1	22.25	22.35	-1	11,188	-0.01%
2022/07/22	1	21.90	1	22.10	22.15	0	11,362	0.00%
2022/07/21	2	21.70	0.3	21.85	22.10	1.7	11,500	0.01%
2022/07/20	3	21.87	0	0.00	21.70	3	11,645	0.03%
2022/07/19	1	21.70	0	0.00	21.75	1	11,751	0.01%
2022/07/18	5.1	21.59	0	0.00	21.75	5.1	11,891	0.04%
2022/07/15	3.1	21.68	0	0.00	21.45	3.1	12,051	0.03%
2022/07/14	0	0.00	16	21.99	21.95	-16	11,957	-0.13%
2022/07/13	15	21.90	0	0.00	22.00	15	12,006	0.12%
2022/07/12	20.2	21.43	0	0.00	21.40	20.2	12,138	0.17%
2022/07/11	6.1	21.98	0	0.00	21.85	6.1	12,138	0.05%
2022/07/07	4	22.19	0	0.00	22.10	4	12,433	0.03%
2022/07/06	5	22.55	6	22.18	22.10	-1	12,479	-0.01%
2022/07/05	2	22.58	5	22.59	22.65	-3	12,597	-0.02%
2022/07/04	1	22.30	0	0.00	22.40	1	12,655	0.01%
2022/07/01	9	22.39	5	22.30	22.40	4	12,965	0.03%
2022/06/30	2.4	22.67	0	0.00	22.60	2.4	13,150	0.02%
2022/06/28	10	23.15	5	23.05	23.20	5	13,306	0.04%
2022/06/27	0	23.30	1	23.35	23.15	-1	13,520	-0.01%
2022/06/24	0	0.00	16	23.15	23.15	-16	13,498	-0.12%
2022/06/22	5	22.85	5	22.85	22.85	0	13,471	0.00%
2022/06/21	0	0.00	28.6	23.00	23.05	-28.6	13,560	-0.21%
2022/06/20	1	22.50	2	22.10	22.25	-1	13,523	-0.01%
2022/06/17	4.1	22.54	1	22.50	22.65	3.1	13,356	0.02%
2022/06/16	1	23.01	0	0.00	22.90	1	13,196	0.01%
2022/06/15	0	0.00	1	23.25	23.05	-1	13,302	-0.01%
2022/06/14	1	22.80	0	0.00	23.05	1	13,482	0.01%
2022/06/13	13.1	22.69	8	22.73	22.75	5.1	13,591	0.04%
2022/06/10	1	23.20	0	0.00	23.20	1	13,495	0.01%
2022/06/09	3	23.32	0	0.00	23.45	3	13,551	0.02%
2022/06/07	1	23.30	0	0.00	23.25	1	13,725	0.01%
2022/06/06	1	23.45	0	0.00	23.50	1	13,886	0.01%
2022/06/02	1	23.25	0	0.00	23.45	1	14,224	0.01%
2022/06/01	1.3	23.67	0	0.00	23.45	1.3	14,595	0.01%
2022/05/31	0	23.75	0	0.00	23.80	0	14,638	0.00%
2022/05/30	5	23.65	9	23.89	23.95	-4	14,318	-0.03%
2022/05/27	0.5	23.40	2	23.60	23.60	-1.5	14,332	-0.01%
2022/05/25	0	0.00	22	23.15	23.20	-22	14,590	-0.15%
2022/05/24	0	0.00	6.2	23.02	22.90	-6.2	14,713	-0.04%
2022/05/23	0.1	22.90	0	0.00	22.85	0.1	14,608	0.00%
2022/05/20	3	22.55	3	22.70	22.70	0	14,686	0.00%
2022/05/19	3	22.30	3	22.50	22.40	0	14,552	0.00%
2022/05/18	0	22.65	1.2	22.63	22.90	-1.2	14,313	-0.01%
2022/05/17	2	22.00	50.2	22.00	22.00	-48.2	14,125	-0.34%
2022/05/16	7.2	21.78	0	0.00	21.90	7.2	14,122	0.05%
2022/05/13	0.2	21.86	0.1	21.95	21.90	0.2	14,073	0.00%
2022/05/12	18.1	21.87	0	0.00	21.80	18.1	14,082	0.13%
2022/05/11	6	22.28	0	0.00	22.35	6	13,909	0.04%
2022/05/10	1	22.45	0	0.00	22.35	1	13,929	0.01%
2022/05/09	16.3	22.28	3	22.40	22.20	13.3	14,031	0.09%
2022/05/06	11.1	22.70	0	0.00	22.85	11.1	14,106	0.08%
2022/05/05	2	23.28	0	0.00	23.15	2	14,232	0.01%
2022/05/04	0	23.45	0	0.00	23.40	0	14,222	0.00%
2022/05/03	4.2	23.55	0	23.60	23.45	4.2	14,444	0.03%
2022/04/29	0	23.65	2.1	23.61	23.75	-2.1	14,605	-0.01%
2022/04/28	5.1	23.39	3	23.30	23.50	2.1	14,821	0.01%
2022/04/27	5	23.58	0	0.00	23.45	5	14,698	0.03%
2022/04/26	4.2	23.63	4	23.79	23.85	0.2	14,591	0.00%
2022/04/25	2.7	23.10	1	23.05	23.15	1.7	14,463	0.01%
2022/04/22	2.5	23.22	6	23.51	23.65	-3.5	14,406	-0.02%
2022/04/21	6.9	23.41	0	0.00	23.40	6.9	14,478	0.05%
2022/04/20	3.1	23.62	2	23.50	23.90	1.1	14,506	0.01%
2022/04/19	5.5	23.71	0	0.00	23.60	5.5	14,591	0.04%
2022/04/18	7	23.64	0	0.00	23.55	7	14,840	0.05%
2022/04/15	3	24.08	3	24.13	24.25	0	14,736	0.00%
2022/04/14	8	24.43	0	0.00	24.40	8	14,804	0.05%
2022/04/13	0	0.00	1	25.00	25.10	-1	14,646	-0.01%
2022/04/12	2	24.80	3	24.85	24.90	-1	14,592	-0.01%
2022/04/11	9	25.13	8.1	25.18	25.05	0.9	14,518	0.01%
2022/04/08	9	24.80	7	24.99	25.10	2	14,398	0.01%
2022/04/07	5.5	24.77	62	25.08	24.60	-56.5	14,322	-0.39%
2022/04/06	17	24.97	23.5	24.98	25.20	-6.5	13,996	-0.05%
2022/04/01	16	24.35	16	24.29	24.40	0	13,831	0.00%
2022/03/31	10	24.35	7	24.41	24.35	3	13,738	0.02%
2022/03/30	0	23.80	11	23.73	23.90	-11	13,523	-0.08%
2022/03/29	5	23.52	6	23.55	23.45	-1	13,300	-0.01%
2022/03/28	1	23.55	2	23.55	23.60	-1	13,273	-0.01%
2022/03/25	5	23.50	1	23.55	23.65	4	13,233	0.03%
2022/03/24	2	23.68	0	0.00	23.80	2	13,237	0.02%
2022/03/23	13	23.72	13	23.59	23.80	0	13,200	0.00%
2022/03/22	1.4	23.24	1	23.25	23.35	0.4	13,010	0.00%
2022/03/21	0.1	23.30	5.1	23.20	23.25	-5	13,015	-0.04%
2022/03/18	1.3	23.27	2	23.30	23.30	-0.7	12,995	-0.01%
2022/03/17	4	23.15	0.9	23.17	23.15	3.1	12,807	0.02%
2022/03/16	0	22.70	0	0.00	22.90	0	12,580	0.00%
2022/03/15	1.2	22.40	1	22.35	22.50	0.2	12,488	0.00%
2022/03/14	1	22.40	2.5	22.41	22.50	-1.5	12,499	-0.01%
2022/03/10	1	21.90	1	22.20	22.45	0	12,579	0.00%
2022/03/08	7.2	21.84	21.2	21.95	21.95	-14	12,340	-0.11%
2022/03/07	7.1	22.09	5	22.05	22.10	2.1	12,050	0.02%
2022/03/04	1.6	22.72	5	22.70	22.70	-3.5	12,081	-0.03%
2022/03/03	5	22.85	0	0.00	22.75	5	12,055	0.04%
2022/03/02	0	0.00	1	22.50	22.85	-1	12,185	-0.01%
2022/03/01	0	0.00	8	22.50	22.55	-8	12,038	-0.07%
2022/02/25	15.1	22.02	7	22.10	22.10	8.1	11,805	0.07%
2022/02/24	22.1	22.26	43.1	22.26	22.25	-21	11,547	-0.18%
2022/02/23	0	22.65	0	0.00	22.65	0	11,253	0.00%
2022/02/22	16.1	22.56	11	22.55	22.65	5.1	11,348	0.05%
2022/02/21	6.1	22.83	0	0.00	22.85	6.1	11,268	0.05%
2022/02/18	3	22.87	0	0.00	22.85	3	11,336	0.03%
2022/02/17	4.6	23.02	0	0.00	23.00	4.6	11,369	0.04%
2022/02/16	1	23.00	0.4	22.95	22.90	0.6	11,393	0.01%
2022/02/15	0	22.85	0	0.00	22.80	0	11,413	0.00%
2022/02/14	5.2	22.83	0	0.00	22.85	5.2	11,401	0.05%
2022/02/09	2	22.95	7	23.16	23.10	-5	11,214	-0.04%
2022/02/08	1	22.30	38.4	22.83	22.85	-37.4	10,936	-0.34%
2022/02/07	2	22.05	0	0.00	22.25	2	10,705	0.02%
2022/01/26	0.1	21.90	0	0.00	21.85	0.1	10,425	0.00%
2022/01/25	4	21.55	0	0.00	21.70	4	10,423	0.04%
2022/01/24	4.1	21.68	1	21.80	21.85	3.1	10,230	0.03%
2022/01/21	9.4	21.96	12.2	22.00	21.95	-2.8	10,129	-0.03%
2022/01/20	22	22.19	4	22.30	22.30	18	9,839	0.18%
2022/01/19	2.2	22.47	0	0.00	22.40	2.2	9,743	0.02%
2022/01/18	0	0.00	3.2	22.48	22.55	-3.2	9,734	-0.03%
2022/01/17	3	22.37	0	0.00	22.45	3	9,626	0.03%
2022/01/14	3.1	22.35	2	22.55	22.50	1.1	9,461	0.01%
2022/01/13	1	22.35	11	22.52	22.60	-10	9,286	-0.11%
2022/01/12	10.1	22.20	9	22.23	22.35	1.1	9,075	0.01%
2022/01/11	0.1	22.00	1.1	22.05	22.20	-0.9	8,965	-0.01%
2022/01/10	4.3	21.70	13.3	21.84	22.00	-9.1	8,682	-0.10%
2022/01/07	5	21.59	23	21.60	21.60	-18	8,566	-0.21%
2022/01/06	3	21.25	1	21.30	21.30	2	8,414	0.02%
2022/01/05	0	0.00	50.2	21.15	21.20	-50.2	8,343	-0.60%
2022/01/04	2.1	21.00	0	0.00	21.10	2.1	8,421	0.02%
2022/01/03	20.1	21.22	0.1	21.25	21.05	20	8,416	0.24%
2021/12/30	0	0.00	0.1	21.25	21.20	-0.1	8,390	0.00%
2021/12/29	2	21.20	0.1	21.10	21.25	1.9	8,526	0.02%
2021/12/27	2	20.95	0	0.00	20.95	2	8,505	0.02%
2021/12/22	6.4	20.80	5	20.80	20.85	1.4	8,956	0.02%
2021/12/20	8	20.84	0	0.00	20.80	8	9,052	0.09%
2021/12/17	0	20.90	35	20.91	21.00	-35	9,043	-0.39%
2021/12/16	1	20.85	0	0.00	20.80	1	9,053	0.01%
2021/12/15	5	20.84	1	20.85	20.80	4	9,468	0.04%
2021/12/14	3	20.87	0	0.00	20.95	3	9,842	0.03%
2021/12/13	9	21.01	1	21.20	21.05	8	10,125	0.08%
2021/12/10	5	21.05	0	0.00	21.00	5	10,328	0.05%
2021/12/09	19.9	20.85	6	20.99	21.00	13.9	10,456	0.13%
2021/12/08	0	0.00	20.1	20.85	20.90	-20.1	10,635	-0.19%
2021/12/07	0	20.77	0	0.00	20.80	0	10,683	0.00%
2021/12/06	5	20.70	0	0.00	20.70	5	10,698	0.05%
2021/12/03	1	20.65	1	20.65	20.60	0	10,788	0.00%
2021/12/02	1	20.45	0	0.00	20.55	1	10,753	0.01%
2021/12/01	0	0.00	1	20.30	20.60	-1	10,836	-0.01%
2021/11/30	12	20.29	0	20.55	20.20	12	10,988	0.11%
2021/11/29	14.2	20.41	0	0.00	20.45	14.2	10,680	0.13%
2021/11/26	45	20.63	0	0.00	20.55	45	10,784	0.42%
2021/11/23	0	0.00	0.3	20.84	20.75	-0.3	11,761	0.00%
2021/11/22	0.6	20.95	3	20.92	20.90	-2.4	12,009	-0.02%
2021/11/19	7.1	20.98	0.3	20.95	20.95	6.7	12,108	0.06%
2021/11/18	10	21.25	2	21.25	21.20	8	12,194	0.07%
2021/11/17	0	0.00	1.2	21.01	21.10	-1.2	12,132	-0.01%
2021/11/16	0	0.00	4	20.90	20.95	-4	12,146	-0.03%
2021/11/15	2	20.90	3	20.90	20.90	-1	12,319	-0.01%
2021/11/11	5	20.55	0	0.00	20.50	5	12,409	0.04%
2021/11/10	0	20.55	3.3	20.50	20.60	-3.2	12,565	-0.03%
2021/11/09	0	20.40	0.3	20.45	20.45	-0.3	12,575	0.00%
2021/11/08	0.7	20.40	25	20.40	20.40	-24.3	12,673	-0.19%
2021/11/05	4	20.32	0	0.00	20.35	4	12,833	0.03%
2021/11/04	5	20.30	0	0.00	20.30	5	12,860	0.04%
2021/11/02	1	20.35	0	0.00	20.45	1	13,079	0.01%
2021/11/01	0	0.00	1	20.40	20.35	-1	13,153	-0.01%
2021/10/29	1	20.35	0	0.00	20.35	1	13,166	0.01%
2021/10/27	2	20.40	0	0.00	20.35	2	13,141	0.02%
2021/10/26	1	20.40	1	20.45	20.50	0	13,242	0.00%
2021/10/21	0.4	20.35	3	20.35	20.35	-2.6	13,380	-0.02%
2021/10/20	0.1	20.35	0	0.00	20.35	0.1	13,479	0.00%
2021/10/19	0	0.00	1	20.35	20.25	-1	13,555	-0.01%
2021/10/18	1	20.30	11.1	20.30	20.30	-10.1	13,762	-0.07%
2021/10/15	0.1	20.15	0	0.00	20.20	0.1	13,910	0.00%
2021/10/14	3	20.13	0	20.20	20.05	3	13,957	0.02%
2021/10/13	0	0.00	3.8	20.12	20.10	-3.8	14,078	-0.03%
2021/10/12	11	19.99	1	19.95	20.10	10	14,197	0.07%
2021/10/08	3	20.27	0	20.30	20.15	2.9	14,142	0.02%
2021/10/07	0.1	20.35	1	20.35	20.30	-0.9	14,243	-0.01%
2021/10/06	4	20.05	0	0.00	20.20	4	14,303	0.03%
2021/10/05	3	20.10	0	20.20	20.10	3	14,382	0.02%
2021/10/04	1	20.15	0	0.00	20.20	1	14,455	0.01%
2021/10/01	8	20.13	4	20.19	20.25	4	14,398	0.03%
2021/09/30	5.8	20.39	0	0.00	20.40	5.8	14,205	0.04%
2021/09/29	2	20.15	0	0.00	20.35	2	14,165	0.01%
2021/09/28	0.1	20.50	0	0.00	20.45	0.1	14,079	0.00%
2021/09/27	0	0.00	12	20.61	20.55	-12	14,037	-0.09%
2021/09/24	5.1	20.50	20	20.64	20.55	-14.9	14,010	-0.11%
2021/09/23	0	0.00	69	20.40	20.45	-69	13,983	-0.49%
2021/09/22	29.1	20.15	96.2	20.11	20.15	-67.1	13,981	-0.48%
2021/09/17	1	20.60	0	0.00	20.50	1	13,614	0.01%
2021/09/16	25.9	20.54	6.1	20.60	20.55	19.8	13,223	0.15%
2021/09/15	83	21.10	8.1	21.12	21.10	74.9	12,919	0.58%
2021/09/14	4.1	21.11	19.6	21.10	21.15	-15.5	12,725	-0.12%
2021/09/13	8	21.04	17.3	21.01	21.05	-9.3	12,555	-0.07%
2021/09/10	0	20.90	10	20.90	20.95	-10	12,417	-0.08%
2021/09/09	0.4	20.80	18	20.90	20.80	-17.6	12,590	-0.14%
2021/09/08	0	0.00	26	20.88	20.90	-26	12,510	-0.21%
2021/09/07	0.1	20.90	27.1	20.90	20.90	-27	12,485	-0.22%
2021/09/06	2	20.93	37	20.92	20.95	-35	12,482	-0.28%
2021/09/03	0	0.00	6.1	20.87	20.95	-6.1	12,341	-0.05%
2021/09/02	6	20.51	8.3	20.55	20.65	-2.3	12,183	-0.02%
2021/09/01	18	20.72	1.1	20.60	20.60	17	12,052	0.14%
2021/08/31	7	20.60	20	20.90	20.90	-13	11,840	-0.11%
2021/08/30	6	20.45	2.2	20.69	20.70	3.8	11,577	0.03%
2021/08/27	0	20.25	37	20.33	20.45	-37	11,224	-0.33%
2021/08/26	2	19.95	2	19.85	19.95	0	10,698	0.00%
2021/08/25	7	19.80	0	0.00	19.90	7	10,523	0.07%
2021/08/24	0	0.00	3.1	19.72	19.80	-3.1	10,427	-0.03%
2021/08/23	0.2	19.60	0	0.00	19.50	0.2	10,279	0.00%
2021/08/20	0.3	19.55	15	19.59	19.60	-14.7	10,324	-0.14%
2021/08/19	6	19.49	2	19.65	19.50	4	10,540	0.04%
2021/08/17	1.1	19.50	25	19.67	19.75	-23.9	10,361	-0.23%
2021/08/16	13.1	19.50	0	0.00	19.60	13.1	10,193	0.13%
2021/08/13	2.1	19.75	2	19.75	19.70	0.1	10,051	0.00%
2021/08/12	1	19.70	1	19.75	19.80	0	10,022	0.00%
2021/08/11	0	0.00	21	19.78	19.80	-21	9,922	-0.21%
2021/08/10	17.6	19.66	0	0.00	19.65	17.6	9,839	0.18%
2021/08/06	27	19.54	0	0.00	19.70	27	10,091	0.27%
2021/08/05	15	19.62	0	0.00	19.70	15	10,269	0.15%
2021/08/04	5.1	19.50	0	0.00	19.55	5.1	10,852	0.05%
2021/08/03	0	0.00	1	19.50	19.50	-1	11,048	-0.01%
2021/08/02	0	0.00	10	19.40	19.50	-10	11,217	-0.09%
2021/07/30	3	19.32	0	0.00	19.30	3	11,201	0.03%
2021/07/29	34	19.31	0	0.00	19.45	34	11,192	0.30%
2021/07/28	1.1	19.20	0	0.00	19.35	1.1	11,299	0.01%
2021/07/27	15	19.35	14	19.30	19.40	1	11,570	0.01%
2021/07/26	13	19.39	1.1	19.54	19.35	12	11,866	0.10%
2021/07/23	0	0.00	2	19.45	19.45	-2	11,931	-0.02%
2021/07/22	0	0.00	2	19.30	19.45	-2	12,126	-0.02%
2021/07/21	0.4	19.05	0	0.00	19.15	0.4	12,493	0.00%
2021/07/20	3	19.08	17	19.05	19.05	-14	12,603	-0.11%
2021/07/19	4	19.20	0	0.00	19.20	4	12,564	0.03%
2021/07/16	0	0.00	14	19.08	19.10	-14	12,609	-0.11%
2021/07/15	1	19.00	0	0.00	19.00	1	12,598	0.01%
2021/07/14	3	18.92	2	19.00	18.95	1	12,695	0.01%
2021/07/13	9	18.94	2	18.95	19.00	7	12,744	0.05%
2021/07/12	7	18.89	3	18.93	18.80	4	12,765	0.03%
2021/07/08	5.1	18.60	3	18.60	18.60	2.1	12,882	0.02%
2021/06/30	15.4	18.40	0	0.00	18.45	15.4	13,210	0.12%
2021/06/29	1	18.45	0	0.00	18.40	1	13,254	0.01%
2021/06/28	1	18.55	4.1	18.55	18.55	-3.1	13,360	-0.02%
2021/06/24	2	18.35	0	0.00	18.30	2	13,573	0.01%
2021/06/23	2	18.30	2	18.25	18.25	0	13,662	0.00%
2021/06/22	0	0.00	2	18.20	18.20	-2	13,625	-0.01%
2021/06/21	6	18.05	1	18.05	18.10	5	13,658	0.04%
2021/06/18	20	18.12	11.2	18.25	18.10	8.8	13,578	0.06%
2021/06/16	1	18.25	0	0.00	18.35	1	13,596	0.01%
2021/06/15	2	18.28	1.1	18.30	18.30	0.9	13,561	0.01%
2021/06/11	4.5	18.31	0	0.00	18.25	4.5	13,704	0.03%
2021/06/10	1	18.15	0	0.00	18.30	1	13,905	0.01%
2021/06/09	0	0.00	2	18.25	18.20	-2	13,931	-0.01%
2021/06/08	0	0.00	2	18.30	18.30	-2	13,996	-0.01%
2021/06/07	0	0.00	100	18.20	18.20	-100	14,185	-0.70%
2021/06/04	1.4	18.32	4	18.30	18.30	-2.6	14,237	-0.02%
2021/06/03	100	18.45	2	18.40	18.40	98	14,414	0.68%
2021/06/02	0	0.00	7.1	18.40	18.40	-7.1	14,503	-0.05%
2021/06/01	5	18.25	0	0.00	18.30	5	14,492	0.03%
2021/05/31	0	0.00	1	18.20	18.25	-1	14,649	-0.01%
2021/05/28	4	18.18	2	18.25	18.15	2	14,824	0.01%
2021/05/27	1	18.00	0	0.00	18.15	1	14,871	0.01%
2021/05/26	1	18.05	0	0.00	18.10	1	14,865	0.01%
2021/05/25	5	18.00	1	18.00	18.00	4	14,969	0.03%
2021/05/24	0	18.00	0	0.00	17.95	0	15,054	0.00%
2021/05/21	0	0.00	6	18.13	18.05	-6	15,186	-0.04%
2021/05/20	4	17.85	0	0.00	17.85	4	15,259	0.03%
2021/05/19	18	17.98	11	17.91	17.90	7	15,291	0.05%
2021/05/18	5	17.99	0	0.00	18.05	5	15,376	0.03%
2021/05/17	12	17.76	12	17.73	17.60	0	15,525	0.00%
2021/05/14	21	17.95	20	18.00	18.05	1	15,264	0.01%
2021/05/13	10	17.97	2	18.00	17.85	8	15,148	0.05%
2021/05/12	26	18.03	9	18.58	17.95	17	14,846	0.11%
2021/05/11	31.7	18.86	0	0.00	18.70	31.7	14,208	0.22%
2021/05/10	0	0.00	34.3	19.06	19.10	-34.3	14,073	-0.24%
2021/05/06	1	18.80	6	18.73	18.90	-5	14,360	-0.03%
2021/05/05	3	18.70	4	18.63	18.60	-1	14,349	-0.01%
2021/05/04	12	18.55	3	18.72	18.55	9	14,263	0.06%
2021/05/03	9.5	18.69	1	18.65	18.70	8.5	13,977	0.06%
2021/04/29	0	0.00	16	19.00	19.00	-16	13,824	-0.12%
2021/04/28	1.5	19.05	2	19.05	19.10	-0.5	13,688	0.00%
2021/04/27	2	19.38	31	19.25	19.25	-29	13,701	-0.21%
2021/04/26	0.9	19.55	12	19.58	19.80	-11.2	13,132	-0.08%
2021/04/23	4	19.43	3	19.43	19.45	1	12,946	0.01%
2021/04/22	1	19.45	50	19.46	19.50	-49	12,998	-0.38%
2021/04/21	3.9	19.49	30.3	19.45	19.45	-26.4	12,883	-0.20%
2021/04/20	1.3	19.49	72.1	19.62	19.65	-70.8	12,834	-0.55%
2021/04/19	2	19.30	6.9	19.42	19.50	-4.9	12,726	-0.04%
2021/04/16	12	19.23	40	19.20	19.25	-28	12,615	-0.22%
2021/04/15	4.1	19.21	1	19.15	19.20	3.1	12,660	0.02%
2021/04/14	5	18.95	0.2	18.95	19.00	4.8	12,435	0.04%
2021/04/13	3.1	18.85	4	18.65	18.80	-1	12,321	-0.01%
2021/04/12	2	18.55	0	0.00	18.60	2	12,221	0.02%
2021/04/09	12	18.59	14	18.56	18.55	-2	12,179	-0.02%
2021/04/08	5	18.68	0	0.00	18.65	5	12,192	0.04%
2021/04/07	13.1	18.67	0.3	18.75	18.75	12.8	12,406	0.10%
2021/04/06	2	18.65	10	18.75	18.70	-8	12,315	-0.06%
2021/04/01	8	18.70	5	18.70	18.65	3	12,249	0.02%
2021/03/31	4	18.65	0	0.00	18.65	4	12,180	0.03%
2021/03/30	8	18.50	1	18.50	18.60	7	12,000	0.06%
2021/03/29	63	18.40	3.2	18.39	18.45	59.8	11,801	0.51%
2021/03/26	0	0.00	2	18.38	18.35	-2	11,753	-0.02%
2021/03/25	0	0.00	5	18.30	18.35	-5	11,694	-0.04%
2021/03/24	2	18.20	6.2	18.22	18.25	-4.2	11,846	-0.04%
2021/03/23	0.3	18.30	2	18.20	18.20	-1.7	11,824	-0.01%
2021/03/22	74	18.19	2	18.23	18.20	72	11,895	0.61%
2021/03/19	22	18.21	0	0.00	18.30	22	11,924	0.18%
2021/03/18	51	18.41	0	0.00	18.35	51	11,716	0.44%
2021/03/17	3.4	18.38	0	0.00	18.40	3.4	11,720	0.03%
2021/03/16	8	18.55	5	18.55	18.55	3	11,608	0.03%
2021/03/12	2	18.28	2	18.35	18.35	0	11,730	0.00%
2021/03/11	0	0.00	6.1	18.30	18.30	-6.1	11,793	-0.05%
2021/03/10	3	18.23	2	18.25	18.30	1	11,705	0.01%
2021/03/09	4	18.20	7	18.26	18.30	-3	11,697	-0.03%
2021/03/08	4	18.06	2	18.05	18.00	2	11,582	0.02%
2021/03/04	8.2	18.01	0	0.00	18.15	8.2	12,006	0.07%
2021/03/03	3.2	18.23	2	18.25	18.20	1.2	11,946	0.01%
2021/03/02	6	18.09	0	0.00	18.00	6	11,757	0.05%
2021/02/26	0	18.10	1	18.10	18.15	-1	11,657	-0.01%
2021/02/25	1	18.30	1	18.30	18.30	0	11,385	0.00%
2021/02/24	4	18.13	0	0.00	18.20	4	11,299	0.04%
2021/02/23	0	0.00	21	18.10	18.15	-21	11,252	-0.19%
2021/02/22	0	0.00	2.4	18.00	17.90	-2.4	11,144	-0.02%
2021/02/19	11.4	17.86	0	0.00	17.90	11.4	11,139	0.10%
2021/02/18	1	17.90	0	0.00	17.90	1	11,114	0.01%
2021/02/17	6	17.69	3	17.72	17.80	3	11,076	0.03%
2021/02/05	23	17.40	58	17.42	17.45	-35	10,857	-0.32%
2021/02/04	2	17.38	0.3	17.45	17.40	1.7	10,894	0.02%
2021/02/03	2	17.28	10	17.35	17.40	-8	11,101	-0.07%
2021/02/02	0.9	17.30	0.1	17.40	17.25	0.8	11,225	0.01%
2021/02/01	3	17.25	8	17.30	17.20	-5	11,234	-0.04%
2021/01/29	6	17.19	0	0.00	17.15	6	11,168	0.05%
2021/01/28	16	17.31	0.2	17.40	17.30	15.8	10,905	0.15%
2021/01/27	46	17.40	0	0.00	17.40	46	10,698	0.43%
2021/01/26	4	17.45	7	17.44	17.45	-3	10,625	-0.03%
2021/01/25	8	17.49	0	0.00	17.50	8	10,620	0.08%
2021/01/22	37	17.54	6	17.50	17.45	31	10,667	0.29%
2021/01/21	8.4	17.69	0.6	17.65	17.60	7.9	10,581	0.07%
2021/01/20	16.4	17.65	15	17.80	17.60	1.4	10,516	0.01%
2021/01/19	0.1	17.90	0.1	17.90	17.90	0.1	10,212	0.00%
2021/01/18	1	17.90	0	0.00	17.90	1	10,180	0.01%
2021/01/15	6	18.00	0	0.00	17.95	6	10,097	0.06%
2021/01/14	1	18.20	0	0.00	18.15	1	10,015	0.01%
2021/01/13	1	18.15	11.1	18.15	18.15	-10.1	10,011	-0.10%
2021/01/12	1	18.05	0	0.00	18.05	1	10,006	0.01%
2021/01/08	5	18.10	31	18.30	18.30	-26	9,947	-0.26%
2021/01/07	0	0.00	5.1	18.05	18.10	-5.1	9,772	-0.05%
2021/01/06	0	0.00	1	18.05	18.00	-1	9,778	-0.01%
2020/12/31	0.9	18.26	25	18.25	18.25	-24.2	9,683	-0.25%
2020/12/30	0	0.00	6.2	18.18	18.35	-6.2	9,616	-0.06%
2020/12/29	11	17.90	0	0.00	17.95	11	9,377	0.12%
2020/12/28	50	17.90	0	0.00	17.95	50	9,414	0.53%
2020/12/23	11	17.75	0	0.00	17.70	11	9,477	0.12%
2020/12/22	0	0.00	1	17.85	17.75	-1	9,566	-0.01%
2020/12/21	10.1	17.95	0	0.00	17.95	10.1	9,821	0.10%
2020/12/18	5	17.77	0	0.00	17.65	5	9,876	0.05%
2020/12/17	4	17.71	0	0.00	17.80	4	9,776	0.04%
2020/12/15	5	17.60	0	0.00	17.65	5	9,774	0.05%
2020/12/11	2	17.73	2	17.80	17.75	0	9,673	0.00%
2020/12/10	2	17.60	0	0.00	17.70	2	9,566	0.02%
2020/12/09	0	0.00	3	17.70	17.70	-3	9,546	-0.03%
2020/12/08	15	17.86	0.7	17.85	17.80	14.3	9,439	0.15%
2020/12/07	2	18.05	0.2	18.20	18.10	1.8	9,191	0.02%
2020/12/04	3	18.20	0	0.00	18.20	3	9,112	0.03%
2020/12/03	1	18.10	0	0.00	18.05	1	9,059	0.01%
2020/12/02	0	0.00	0.1	18.20	18.10	-0.1	9,028	0.00%
2020/12/01	2	18.08	0	0.00	18.15	2	9,127	0.02%
2020/11/30	3.2	18.04	0	0.00	18.15	3.2	9,133	0.04%
2020/11/27	7.2	18.19	1	18.30	18.25	6.2	8,684	0.07%
2020/11/26	1	18.20	1	18.20	18.35	0	8,699	0.00%
2020/11/25	23	18.25	15	18.33	18.25	8	8,971	0.09%
2020/11/24	1.3	18.22	1.1	18.30	18.25	0.2	8,954	0.00%
2020/11/23	5.3	18.35	1	18.35	18.40	4.3	8,948	0.05%
2020/11/20	4	18.31	0	0.00	18.40	4	8,892	0.04%
2020/11/19	2.2	18.50	2	18.45	18.55	0.2	8,887	0.00%
2020/11/18	0	0.00	4.9	18.51	18.60	-4.9	8,887	-0.05%
2020/11/16	0	0.00	5.1	18.44	18.50	-5.1	9,026	-0.06%
2020/11/13	2	18.20	0	18.30	18.30	2	9,039	0.02%
2020/11/12	3.4	18.25	2	18.20	18.30	1.4	9,077	0.02%
2020/11/11	0	0.00	1	18.60	18.60	-1	9,078	-0.01%
2020/11/06	5	17.60	4.1	17.70	17.70	0.9	9,719	0.01%
2020/11/05	0	0.00	9	17.60	17.65	-9	10,049	-0.09%
2020/11/04	0.1	17.59	1	17.45	17.50	-0.9	10,219	-0.01%
2020/11/03	35.1	17.45	0	0.00	17.55	35.1	10,329	0.34%
2020/11/02	4.1	17.25	2.2	17.26	17.45	1.9	10,413	0.02%
2020/10/30	1	17.25	16.7	17.20	17.20	-15.7	10,425	-0.15%
2020/10/29	9	17.28	0	0.00	17.25	9	10,416	0.09%
2020/10/28	0.1	17.55	0	0.00	17.45	0.1	10,413	0.00%
2020/10/27	21.3	17.45	0	0.00	17.45	21.3	10,478	0.20%
2020/10/22	3	17.35	0	0.00	17.45	3	10,777	0.03%
2020/10/21	1.4	17.33	0	0.00	17.30	1.4	10,929	0.01%
2020/10/20	3	17.33	0	0.00	17.40	3	10,978	0.03%
2020/10/19	0	0.00	1	17.50	17.40	-1	10,950	-0.01%
2020/10/16	8	17.50	2.3	17.41	17.40	5.7	10,964	0.05%
2020/10/15	2	17.53	0	0.00	17.50	2	10,986	0.02%
2020/10/14	1	17.65	2.7	17.65	17.55	-1.7	11,015	-0.02%
2020/10/13	2	17.60	0	0.00	17.55	2	10,979	0.02%
2020/10/12	2	17.70	0	0.00	17.80	2	10,960	0.02%
2020/10/08	2	17.80	21	17.76	17.80	-19	11,029	-0.17%
2020/10/07	5	17.81	15.1	17.80	17.80	-10.1	11,093	-0.09%
2020/10/06	5	17.80	0	0.00	17.90	5	11,200	0.04%
2020/10/05	10	17.70	0	0.00	17.75	10	11,246	0.09%
2020/09/30	1	17.75	5	17.70	17.65	-4	11,276	-0.04%
2020/09/29	1	17.80	1	17.75	17.70	0	11,284	0.00%
2020/09/28	0	0.00	2	17.73	17.75	-2	11,378	-0.02%
2020/09/25	4	17.25	0.6	17.60	17.50	3.4	11,471	0.03%
2020/09/24	9	17.33	10	17.50	17.25	-1	11,389	-0.01%
2020/09/23	4	17.63	1	17.65	17.70	3	11,189	0.03%
2020/09/22	6.4	17.86	0	0.00	17.80	6.4	11,077	0.06%
2020/09/21	1	17.95	0	0.00	17.95	1	11,089	0.01%
2020/09/18	1	18.10	1	18.10	18.15	0	11,113	0.00%
2020/09/17	4	18.00	0	0.00	18.00	4	11,057	0.04%
2020/09/16	0.5	18.25	2	18.13	18.15	-1.5	11,101	-0.01%
2020/09/15	0	0.00	2	18.15	18.15	-2	11,089	-0.02%
2020/09/11	2	17.95	0	0.00	18.10	2	11,344	0.02%
2020/09/10	2	17.95	1	18.00	18.05	1	11,362	0.01%
2020/09/09	3	17.90	0	0.00	18.00	3	11,490	0.03%
2020/09/08	14	18.04	0	0.00	18.10	14	11,601	0.12%
2020/09/07	1	18.05	1	18.15	18.00	0	11,831	0.00%
2020/09/04	3	17.88	1	17.85	17.80	2	11,982	0.02%
2020/09/03	4	18.03	0	0.00	18.00	4	11,939	0.03%
2020/09/02	9	17.98	0	0.00	18.00	9	11,980	0.08%
2020/09/01	11	18.06	0	0.00	18.05	11	11,996	0.09%
2020/08/31	40	18.32	1	18.30	18.05	39	11,938	0.33%
2020/08/28	6	18.38	0	0.00	18.45	6	11,760	0.05%
2020/08/27	7	18.39	0	0.00	18.40	7	11,945	0.06%
2020/08/26	2	18.40	0	0.00	18.50	2	11,945	0.02%
2020/08/25	2.3	18.46	0	0.00	18.45	2.3	12,090	0.02%
2020/08/24	9	18.49	0	0.00	18.40	9	12,362	0.07%
2020/08/21	1	18.60	0	0.00	18.60	1	12,414	0.01%
2020/08/20	28	18.57	3	18.45	18.45	25	12,423	0.20%
2020/08/19	17	18.84	6	18.81	18.80	11	12,273	0.09%
2020/08/18	13	18.80	10	18.80	18.90	3	12,200	0.02%
2020/08/17	11	18.80	3	18.83	18.80	8	12,283	0.07%
2020/08/14	8	18.81	0	0.00	18.80	8	12,268	0.07%
2020/08/13	22	18.84	21	18.75	18.95	1	12,163	0.01%
2020/08/12	25	20.12	17	20.11	20.15	8	11,672	0.07%
2020/08/11	39	20.24	10	20.22	20.15	29	11,323	0.26%
2020/08/10	3	20.30	25	20.30	20.30	-22	11,058	-0.20%
2020/08/07	2	20.40	10	20.40	20.40	-8	10,928	-0.07%
2020/08/06	0	0.00	13	20.39	20.40	-13	10,860	-0.12%
2020/08/04	11	20.00	0	0.00	20.00	11	10,947	0.10%
2020/08/03	39	20.03	5.1	20.02	20.00	33.9	10,886	0.31%
2020/07/31	2.1	20.10	0	0.00	20.10	2.1	10,802	0.02%
2020/07/30	26	20.10	3	20.10	20.15	23	10,800	0.21%
2020/07/29	3	20.05	0	0.00	20.00	3	10,778	0.03%
2020/07/28	1	19.85	1	19.95	19.95	0	10,876	0.00%
2020/07/27	53.3	19.94	0	0.00	19.85	53.3	11,090	0.48%
2020/07/24	3	20.07	1	20.05	20.00	2	11,168	0.02%
2020/07/23	2	20.05	0	0.00	20.15	2	11,310	0.02%
2020/07/22	6	20.15	0	0.00	20.20	6	11,440	0.05%
2020/07/20	1	20.05	0	0.00	20.05	1	11,536	0.01%
2020/07/16	11	20.15	0	0.00	20.05	11	11,941	0.09%
2020/07/15	4.5	20.13	0	0.00	20.20	4.5	11,980	0.04%
2020/07/14	16	20.01	31	20.08	20.05	-15	12,057	-0.12%
2020/07/13	5	20.05	0	0.00	20.05	5	12,172	0.04%
2020/07/10	10	20.10	1	20.10	20.15	9	12,355	0.07%
2020/07/09	12.3	20.20	1	20.25	20.20	11.3	12,516	0.09%
2020/07/08	0	0.00	3.3	20.30	20.35	-3.3	12,750	-0.03%
2020/07/07	5	20.35	1	20.35	20.35	4	12,910	0.03%
2020/07/06	0	0.00	0.5	20.50	20.50	-0.5	12,931	0.00%
2020/07/03	1	20.15	0	0.00	20.15	1	12,943	0.01%
2020/07/01	12	20.01	6	20.05	20.05	6	13,325	0.05%
2020/06/29	5	19.81	1	19.85	19.90	4	13,603	0.03%
2020/06/24	1	19.90	1	19.95	19.90	0	13,766	0.00%
2020/06/23	1	19.80	4	19.95	19.90	-3	14,052	-0.02%
2020/06/22	4	19.83	0	0.00	19.90	4	14,208	0.03%
2020/06/19	1	19.80	0	0.00	19.80	1	14,771	0.01%
2020/06/18	10	19.90	0	0.00	19.90	10	14,923	0.07%
2020/06/17	16	19.98	0	0.00	20.10	16	15,146	0.11%
2020/06/16	1	20.05	0	0.00	19.95	1	15,907	0.01%
2020/06/15	7	19.74	0	0.00	19.70	7	16,606	0.04%
2020/06/12	6	19.75	0	0.00	19.80	6	17,069	0.04%
2020/06/11	8	20.20	6	20.30	20.05	2	17,638	0.01%
2020/06/10	5	20.40	0	0.00	20.40	5	17,954	0.03%
2020/06/09	0	0.00	22	20.30	20.35	-22	18,635	-0.12%
2020/06/08	5	20.20	2	20.30	20.35	3	19,268	0.02%
2020/06/05	1	20.15	2	20.15	20.20	-1	19,397	-0.01%
2020/06/04	6.5	20.21	6	20.16	20.25	0.5	19,814	0.00%
2020/06/03	1.3	20.22	5	20.25	20.30	-3.7	20,194	-0.02%
2020/06/02	0	0.00	2	19.80	19.90	-2	20,134	-0.01%
2020/06/01	1	19.60	5	19.90	19.65	-4	20,134	-0.02%
2020/05/29	2	19.40	0	0.00	19.45	2	20,023	0.01%
2020/05/28	5	19.49	0	0.00	19.50	5	19,771	0.03%
2020/05/27	0	0.00	1	19.45	19.50	-1	20,080	0.00%
2020/05/26	0	0.00	7	19.41	19.40	-7	20,220	-0.03%
2020/05/25	6	19.11	0	0.00	19.20	6	20,268	0.03%
2020/05/22	34	19.19	0	0.00	19.10	34	20,435	0.17%
2020/05/21	30	19.45	0	0.00	19.40	30	20,539	0.15%
2020/05/20	7.1	19.31	0	0.00	19.40	7.1	20,653	0.03%
2020/05/19	2	19.20	0	0.00	19.30	2	20,766	0.01%
2020/05/18	6	19.00	0	0.00	19.00	6	20,864	0.03%
2020/05/15	8	19.06	0	0.00	19.00	8	20,810	0.04%
2020/05/14	4	19.08	0	0.00	19.05	4	20,703	0.02%
2020/05/13	1	19.20	0	0.00	19.20	1	20,668	0.00%
2020/05/12	1	19.15	1	19.25	19.15	0	20,684	0.00%
2020/05/11	73	19.41	1	19.40	19.35	72	20,613	0.35%
2020/05/07	1	19.00	0	0.00	18.95	1	20,559	0.00%
2020/05/06	3	18.98	0	0.00	18.95	3	20,609	0.01%
2020/05/05	2	19.13	1	19.05	19.05	1	20,639	0.00%
2020/05/04	3	18.93	1	19.10	19.00	2	20,717	0.01%
2020/04/30	17	19.45	5	19.50	19.45	12	20,655	0.06%
2020/04/29	11	18.95	1	18.90	19.20	10	20,648	0.05%
2020/04/28	5	18.80	61	18.80	18.90	-56	20,607	-0.27%
2020/04/27	4	18.24	0	0.00	18.35	4	21,054	0.02%
2020/04/24	11	18.10	0	0.00	18.05	11	21,010	0.05%
2020/04/23	2	18.03	4	18.20	18.05	-2	20,911	-0.01%
2020/04/21	14	18.22	0	0.00	18.05	14	20,752	0.07%
2020/04/17	0	0.00	10	18.90	18.65	-10	20,474	-0.05%
2020/04/16	83	18.56	10	18.70	18.60	73	20,299	0.36%
2020/04/15	18	18.79	65	18.95	18.90	-47	20,134	-0.23%
2020/04/14	1	18.45	10	18.30	18.50	-9	19,874	-0.05%
2020/04/13	9	18.20	0	0.00	18.15	9	19,681	0.05%
2020/04/10	2	18.25	1	18.60	18.70	1	19,420	0.01%
2020/04/09	2	18.25	0	0.00	18.35	2	19,230	0.01%
2020/04/08	12	18.16	10	18.20	18.30	2	19,084	0.01%
2020/04/07	0	0.00	1	18.10	18.10	-1	18,940	-0.01%
2020/04/06	3	17.78	4	17.65	17.95	-1	18,833	-0.01%
2020/04/01	2	17.85	0	0.00	17.80	2	18,499	0.01%
2020/03/31	12	18.02	0	0.00	18.05	12	18,287	0.07%
2020/03/30	3	18.10	0	0.00	18.05	3	18,042	0.02%
2020/03/27	23	18.22	0	0.00	18.10	23	17,787	0.13%
2020/03/26	41.2	17.91	12	18.00	18.00	29.2	17,500	0.17%
2020/03/25	5	17.93	87.1	17.73	17.95	-82.1	17,513	-0.47%
2020/03/24	7	17.75	2	17.60	17.50	5	16,969	0.03%
2020/03/23	1	16.70	1	16.85	17.00	0	16,761	0.00%
2020/03/20	15	17.39	12.2	17.18	17.65	2.8	16,517	0.02%
2020/03/19	13	16.45	0	0.00	16.15	13	15,734	0.08%
2020/03/18	18.2	17.64	0	0.00	17.50	18.2	14,982	0.12%
2020/03/17	16	17.92	1	18.15	17.85	15	14,459	0.10%
2020/03/16	34	18.92	10	18.87	18.75	24	13,625	0.18%
2020/03/13	18	18.79	23	18.97	19.55	-5	13,086	-0.04%
2020/03/12	37	20.13	130.6	20.22	20.00	-93.6	12,287	-0.76%	大賣/
2020/03/10	14	20.61	12	20.70	20.90	2	11,333	0.02%
2020/03/09	23	21.10	0	0.00	21.05	23	10,878	0.21%
2020/03/06	7	21.44	0	0.00	21.40	7	10,379	0.07%
2020/03/03	6	21.49	12	21.50	21.45	-6	10,137	-0.06%
2020/03/02	23	21.25	0	0.00	21.25	23	10,019	0.23%
2020/02/27	12.2	21.54	3	21.55	21.55	9.2	10,055	0.09%
2020/02/26	7	21.59	0	0.00	21.55	7	9,910	0.07%
2020/02/25	18	21.61	1	21.65	21.65	17	9,729	0.17%
2020/02/24	28	21.72	0	0.00	21.70	28	9,605	0.29%
2020/02/21	33	21.93	0	0.00	21.90	33	9,320	0.35%
2020/02/20	38	22.15	0	0.00	22.10	38	9,135	0.42%
2020/02/19	11	21.91	5	22.00	22.15	6	8,980	0.07%
2020/02/18	17	21.82	2	21.85	21.90	15	8,824	0.17%
2020/02/17	2	21.80	0	0.00	21.85	2	8,926	0.02%
2020/02/14	8	21.75	0	0.00	21.85	8	8,987	0.09%
2020/02/13	11	21.81	0	0.00	21.85	11	8,991	0.12%
2020/02/12	5	21.80	0	0.00	21.80	5	9,133	0.05%
2020/02/11	1	21.75	0	0.00	21.75	1	9,100	0.01%
2020/02/10	1	21.60	0	0.00	21.75	1	9,110	0.01%
2020/02/07	5	21.75	0	0.00	21.80	5	9,049	0.06%
2020/02/06	2	21.95	2.1	21.95	21.90	-0.1	9,067	0.00%
2020/02/05	7	21.61	0	0.00	21.75	7	9,015	0.08%
2020/02/04	2	21.43	0	0.00	21.60	2	8,980	0.02%
2020/02/03	17	21.13	38	21.21	21.40	-21	9,020	-0.23%
2020/01/31	27	21.73	0	0.00	21.65	27	8,818	0.31%
2020/01/30	21	21.66	18.5	21.77	21.50	2.5	8,640	0.03%
2020/01/20	7	22.49	1	22.45	22.45	6	7,973	0.08%
2020/01/16	0	0.00	1	22.15	22.20	-1	7,915	-0.01%
2020/01/15	15	22.22	0	0.00	22.25	15	7,924	0.19%
2020/01/14	0	0.00	0.1	22.30	22.30	-0.1	7,920	0.00%
2020/01/13	0	0.00	0	22.20	22.20	0	7,889	0.00%
2020/01/10	3	21.95	0	0.00	22.00	3	7,800	0.04%
2020/01/09	2	21.85	0	0.00	21.90	2	7,784	0.03%
2020/01/08	4	21.83	1	21.85	21.80	3	7,815	0.04%
2020/01/06	9	21.91	0	0.00	21.90	9	7,792	0.12%
2020/01/03	1	21.95	2	21.95	22.05	-1	7,834	-0.01%
2020/01/02	1	22.00	0	0.00	22.00	1	7,861	0.01%
2019/12/31	11	22.00	0.8	22.05	22.00	10.2	7,849	0.13%
2019/12/30	1	22.05	0	0.00	22.10	1	7,829	0.01%
2019/12/25	1	21.90	1	21.90	21.95	0	8,036	0.00%
2019/12/24	6	21.95	3	21.97	21.95	3	8,136	0.04%
2019/12/23	0	0.00	5	21.95	22.05	-5	8,179	-0.06%
2019/12/20	4	21.85	2	22.25	21.85	2	8,199	0.02%
2019/12/19	21	22.15	0	0.00	22.20	21	7,982	0.26%
2019/12/18	0	0.00	3.2	22.10	22.20	-3.2	7,992	-0.04%
2019/12/16	0	0.00	0.1	21.90	21.80	-0.1	8,078	0.00%
2019/12/12	2	21.80	0	0.00	21.75	2	8,200	0.02%
2019/12/11	1	21.65	1	21.75	21.75	0	8,213	0.00%
2019/12/10	1	21.65	2	21.65	21.65	-1	8,385	-0.01%
2019/12/09	0	0.00	33	21.70	21.75	-33	8,565	-0.39%
2019/12/03	1	21.70	0	0.00	21.75	1	8,850	0.01%
2019/12/02	2	21.70	0	0.00	21.70	2	8,940	0.02%
2019/11/29	1	21.70	0	0.00	21.70	1	8,940	0.01%
2019/11/27	1	21.85	0	0.00	21.95	1	9,056	0.01%
2019/11/26	2	21.90	0	0.00	21.75	2	9,130	0.02%
2019/11/22	0	0.00	0.1	21.80	21.75	-0.1	8,910	0.00%
2019/11/20	2	21.85	0	0.00	21.90	2	8,972	0.02%
2019/11/19	1	21.85	0	0.00	21.90	1	9,012	0.01%
2019/11/18	2	21.80	0	0.00	21.90	2	9,096	0.02%
2019/11/14	1	21.55	0	0.00	21.60	1	9,331	0.01%
2019/11/13	7	21.90	0	0.00	21.80	7	9,501	0.07%
2019/11/12	7	21.99	2	22.00	22.00	5	10,102	0.05%
2019/11/11	22	21.89	8	21.90	22.00	14	10,672	0.13%
2019/11/07	1	22.25	0	0.00	22.35	1	11,049	0.01%
2019/11/06	2	22.30	0	0.00	22.40	2	11,094	0.02%
2019/11/05	1	22.10	21	22.10	22.30	-20	11,250	-0.18%
2019/11/04	2	22.10	2.4	22.15	22.20	-0.4	11,384	0.00%
2019/11/01	6	22.01	8	22.05	22.05	-2	11,523	-0.02%
2019/10/30	1	21.75	14	21.78	21.80	-13	11,664	-0.11%
2019/10/28	0	0.00	0.1	21.55	21.55	-0.1	12,030	0.00%
2019/10/25	1	21.40	0	0.00	21.50	1	12,094	0.01%
2019/10/24	0	0.00	10	21.40	21.45	-10	12,163	-0.08%
2019/10/22	1	21.30	40.3	21.35	21.35	-39.3	12,355	-0.32%
2019/10/21	1	21.25	0	0.00	21.30	1	12,387	0.01%
2019/10/18	5	21.20	0	0.00	21.20	5	12,427	0.04%
2019/10/17	0	0.00	1	21.15	21.30	-1	12,495	-0.01%
2019/10/14	0.6	21.20	0	0.00	21.20	0.6	12,570	0.00%
2019/10/09	5.5	21.02	10	21.00	21.10	-4.5	12,596	-0.04%
2019/10/07	10	21.05	0	0.00	21.10	10	12,751	0.08%
2019/10/04	1	21.00	0	0.00	21.10	1	12,932	0.01%
2019/10/03	0	0.00	1	21.10	21.05	-1	12,971	-0.01%
2019/10/02	10	21.33	3	21.30	21.20	7	12,951	0.05%
2019/10/01	0	0.00	0.1	21.30	21.30	-0.1	12,897	0.00%
2019/09/27	0	0.00	2	21.15	20.95	-2	12,776	-0.02%
2019/09/24	3	21.15	0	0.00	21.20	3	12,877	0.02%
2019/09/23	0.1	21.30	0	0.00	21.25	0.1	12,895	0.00%
2019/09/18	1	21.20	27	21.30	21.20	-26	12,728	-0.20%
2019/09/16	2	20.90	11	21.00	20.95	-9	12,747	-0.07%
2019/09/12	1	20.95	6	20.98	20.95	-5	12,772	-0.04%
2019/09/10	10	20.65	10	20.70	20.85	0	12,801	0.00%
2019/09/09	0	0.00	1	20.45	20.50	-1	12,754	-0.01%
2019/09/06	0	0.00	1	20.25	20.30	-1	12,782	-0.01%
2019/09/05	1	20.10	0	0.00	20.15	1	12,841	0.01%
2019/09/03	0	0.00	1	19.95	19.90	-1	13,435	-0.01%
2019/08/29	0	0.00	1	19.75	19.70	-1	13,587	-0.01%
2019/08/28	8	19.68	13	19.66	19.65	-5	13,623	-0.04%
2019/08/27	0	0.00	19	19.75	19.75	-19	13,695	-0.14%
2019/08/26	3	19.70	0	0.00	19.65	3	13,660	0.02%
2019/08/23	1	19.85	0	0.00	19.90	1	13,694	0.01%
2019/08/22	2	19.85	0	0.00	19.90	2	13,762	0.01%
2019/08/21	5	19.83	0	0.00	19.85	5	14,122	0.04%
2019/08/20	2	19.90	0	0.00	19.95	2	14,070	0.01%
2019/08/19	44	19.85	0	0.00	19.95	44	14,005	0.31%
2019/08/16	12	19.58	3	19.75	19.85	9	13,875	0.06%
2019/08/15	48.3	19.65	0	0.00	19.65	48.3	13,621	0.35%
2019/08/14	20	21.50	3	21.42	21.50	17	13,136	0.13%
2019/08/13	1	21.25	3	21.30	21.20	-2	12,625	-0.02%
2019/08/12	0	0.00	7	21.35	21.40	-7	12,379	-0.06%
2019/08/06	11	20.91	18	20.95	21.20	-7	12,198	-0.06%
2019/08/05	3	21.25	18	21.34	21.30	-15	12,044	-0.12%
2019/08/02	2	21.30	0	0.00	21.35	2	11,943	0.02%
2019/08/01	47	21.74	0	0.00	21.60	47	11,832	0.40%
2019/07/31	1	21.80	0	0.00	21.95	1	11,746	0.01%
2019/07/30	0	0.00	2	21.90	21.85	-2	11,457	-0.02%
2019/07/23	9	21.40	0	0.00	21.40	9	11,654	0.08%
2019/07/22	2	21.30	1	21.40	21.40	1	11,606	0.01%
2019/07/19	5	21.30	3	21.35	21.35	2	11,637	0.02%
2019/07/17	0	0.00	5	21.26	21.30	-5	11,652	-0.04%
2019/07/16	2	21.20	0	0.00	21.20	2	11,570	0.02%
2019/07/15	0	0.00	0.1	21.30	21.20	-0.1	11,519	0.00%
2019/07/12	5	21.20	1	21.25	21.20	4	11,468	0.03%
2019/07/11	0	0.00	1	21.20	21.20	-1	11,363	-0.01%
2019/07/03	0	0.00	4.4	20.71	20.80	-4.4	11,133	-0.04%
2019/07/01	4	20.78	0	0.00	20.75	4	11,019	0.04%
2019/06/28	5	20.95	1	20.85	20.85	4	10,919	0.04%
2019/06/27	1	21.00	4	20.95	21.00	-3	10,963	-0.03%
2019/06/26	3	20.88	0.9	20.85	20.80	2.1	10,968	0.02%
2019/06/25	7	20.87	2	20.85	20.95	5	10,949	0.05%
2019/06/24	5	20.80	0	0.00	20.95	5	10,948	0.05%
2019/06/19	0	0.00	1	21.00	21.00	-1	10,603	-0.01%
2019/06/18	0	20.70	0	0.00	20.65	0	10,345	0.00%
2019/06/17	2	20.60	0	0.00	20.65	2	10,326	0.02%
2019/06/13	4	20.34	0	0.00	20.45	4	10,214	0.04%
2019/06/12	10	20.32	13	20.30	20.45	-3	10,194	-0.03%
2019/06/11	16	21.13	0	0.00	20.80	16	9,793	0.16%
2019/06/10	12	21.40	2.2	21.40	21.40	9.8	9,409	0.10%
2019/06/06	0	0.00	8	21.25	21.30	-8	9,389	-0.09%
2019/06/05	11	21.00	68	21.05	21.10	-57	9,333	-0.61%
2019/06/04	2	21.03	0	0.00	21.00	2	9,266	0.02%
2019/06/03	26	21.00	1	20.85	21.00	25	9,202	0.27%
2019/05/31	2	20.95	3	20.75	20.95	-1	9,113	-0.01%
2019/05/30	10	20.70	0	0.00	20.75	10	8,921	0.11%
2019/05/29	18	20.40	0	0.00	20.50	18	8,907	0.20%
2019/05/28	0	0.00	15	20.30	20.55	-15	8,985	-0.17%
2019/05/27	1	20.35	22	20.45	20.40	-21	8,657	-0.24%
2019/05/24	4	20.30	20	20.30	20.30	-16	8,653	-0.18%
2019/05/23	19	20.20	0	0.00	20.25	19	8,681	0.22%
2019/05/21	0	0.00	3	20.27	20.40	-3	8,763	-0.03%
2019/05/20	1	20.10	2	20.05	20.05	-1	8,592	-0.01%
2019/05/17	3	19.95	0	0.00	19.90	3	8,520	0.04%
2019/05/16	14	19.99	0	0.00	19.90	14	8,501	0.16%
2019/05/15	0	0.00	14	20.01	20.00	-14	8,434	-0.17%
2019/05/14	7	19.98	2	19.90	19.95	5	8,454	0.06%
2019/05/13	0.3	20.05	0	0.00	20.05	0.3	8,375	0.00%
2019/05/10	9	20.11	0	0.00	20.10	9	8,407	0.11%
2019/05/09	2	20.05	0	0.00	20.05	2	8,385	0.02%
2019/05/08	4	20.05	58	20.09	20.20	-54	8,300	-0.65%
2019/05/07	2	20.10	0	0.00	20.10	2	8,221	0.02%
2019/05/06	16	20.00	29	20.00	20.00	-13	8,299	-0.16%
2019/05/03	0	0.00	0.2	20.20	20.20	-0.2	8,142	0.00%
2019/05/02	2	20.23	35.4	20.25	20.25	-33.4	8,057	-0.41%
2019/04/30	21	20.12	55.7	20.12	20.20	-34.7	7,910	-0.44%
2019/04/29	64	19.80	1	19.80	19.90	63	7,609	0.83%
2019/04/25	1	19.60	0	0.00	19.70	1	7,579	0.01%
2019/04/24	1	19.50	0	0.00	19.60	1	7,527	0.01%
2019/04/19	0	0.00	0.4	19.25	19.30	-0.4	7,575	0.00%
2019/04/18	2	19.18	0	0.00	19.20	2	7,597	0.03%
2019/04/17	2	19.20	1	19.20	19.25	1	7,701	0.01%
2019/04/16	1	19.20	0	0.00	19.20	1	7,712	0.01%
2019/04/12	11.1	19.10	1	19.25	19.25	10.1	7,775	0.13%
2019/04/11	18	19.19	0	0.00	19.20	18	7,745	0.23%
2019/04/10	1	19.20	5	19.20	19.30	-4	7,714	-0.05%
2019/04/09	13	19.20	0	0.00	19.25	13	7,695	0.17%
2019/04/08	0	0.00	0.5	19.25	19.25	-0.5	7,734	-0.01%
2019/04/03	11	19.20	0	0.00	19.20	11	7,702	0.14%
2019/04/01	5	19.25	0	0.00	19.25	5	7,772	0.06%
2019/03/26	4.4	19.15	0	0.00	19.20	4.4	7,785	0.06%
2019/03/21	0	0.00	3	19.35	19.35	-3	7,913	-0.04%
2019/03/20	1	19.20	0	0.00	19.30	1	7,963	0.01%
2019/03/19	0	0.00	3	19.25	19.20	-3	7,904	-0.04%
2019/03/15	0	0.00	0.2	19.00	19.00	-0.2	7,920	0.00%
2019/03/14	1	18.90	2	18.95	18.95	-1	7,832	-0.01%
2019/03/13	0	0.00	5	18.90	18.95	-5	7,925	-0.06%
2019/03/11	7	18.82	0	0.00	18.75	7	7,961	0.09%
2019/03/08	0.3	18.80	0	0.00	18.75	0.3	7,958	0.00%
2019/03/07	1	18.85	0	0.00	18.80	1	8,163	0.01%
2019/03/05	2	18.80	2	18.75	18.85	0	8,175	0.00%
2019/02/27	2	18.85	29	18.83	18.90	-27	8,112	-0.33%
2019/02/25	0	0.00	2	18.70	18.70	-2	7,871	-0.03%
2019/02/22	0	0.00	6	18.63	18.65	-6	7,863	-0.08%
2019/02/21	1	18.55	6	18.58	18.60	-5	7,828	-0.06%
2019/02/20	1	18.55	8	18.55	18.55	-7	7,842	-0.09%
2019/02/18	0	0.00	2	18.45	18.45	-2	7,771	-0.03%
2019/02/15	2	18.35	2	18.35	18.30	0	7,738	0.00%
2019/02/14	10	18.40	150	18.40	18.40	-140	7,675	-1.82%	大賣/鉅額交易
2019/02/13	164	18.45	2	18.50	18.40	162	7,614	2.13%	大買/鉅額交易
2019/02/12	0	0.00	100	18.50	18.50	-100	7,519	-1.33%
2019/02/11	2	18.48	132	18.46	18.45	-130	7,493	-1.73%	大賣/鉅額交易
2019/01/30	0	0.00	0.1	18.40	18.45	-0.1	7,463	0.00%
2019/01/28	10	18.35	0	0.00	18.45	10	7,326	0.14%
2019/01/25	5	18.50	0.1	18.40	18.45	4.9	7,334	0.07%
2019/01/24	5	18.30	0	0.00	18.30	5	7,206	0.07%
2019/01/21	0	0.00	1	18.30	18.20	-1	7,363	-0.01%
2019/01/15	0	0.00	1	18.00	18.10	-1	7,486	-0.01%
2019/01/14	1.9	17.97	1	18.00	18.00	0.9	7,440	0.01%
2019/01/11	2	17.90	0	0.00	18.00	2	7,627	0.03%
2019/01/10	2	17.85	0	0.00	17.95	2	7,570	0.03%
2019/01/08	12	17.65	0	0.00	17.70	12	7,618	0.16%
2019/01/07	1	17.65	0	0.00	17.80	1	7,729	0.01%
2019/01/04	0	0.00	11	17.50	17.40	-11	7,848	-0.14%
2019/01/02	9	17.44	0	0.00	17.40	9	8,432	0.11%
2018/12/28	0	0.00	0.1	17.50	17.50	-0.1	8,453	0.00%
2018/12/26	4	17.30	0	0.00	17.30	4	8,684	0.05%
2018/12/25	11	17.35	0	0.00	17.35	11	8,679	0.13%
2018/12/24	0	0.00	1	17.55	17.55	-1	8,713	-0.01%
2018/12/22	3	17.37	0	0.00	17.45	3	8,691	0.03%
2018/12/18	6	17.42	0	0.00	17.45	6	8,639	0.07%
2018/12/17	5	17.55	0	0.00	17.55	5	8,761	0.06%
2018/12/14	5	17.50	10	17.55	17.55	-5	8,798	-0.06%
2018/12/13	220	17.60	0	0.00	17.60	220	8,807	2.50%	大買/鉅額交易
2018/12/10	5	17.51	0	0.00	17.60	5	8,851	0.06%
2018/12/03	3	17.75	0	0.00	17.75	3	8,694	0.03%
2018/11/30	10	17.60	230	17.65	17.55	-220	8,695	-2.53%	大賣/鉅額交易
2018/11/29	6	17.62	0	0.00	17.65	6	8,555	0.07%
2018/11/27	1	17.60	0	0.00	17.65	1	8,453	0.01%
2018/11/23	4	17.61	0	0.00	17.60	4	8,495	0.05%
2018/11/22	0	0.00	4	17.65	17.65	-4	8,528	-0.05%
2018/11/21	10	17.60	0	0.00	17.65	10	8,561	0.12%
2018/11/12	2	17.55	0	0.00	17.70	2	8,931	0.02%
2018/11/05	2	17.38	0	0.00	17.55	2	10,444	0.02%
2018/11/02	1	17.35	0	0.00	17.50	1	10,551	0.01%
2018/10/31	3	17.37	0	0.00	17.45	3	10,817	0.03%
2018/10/29	0	0.00	20	17.15	17.15	-20	10,732	-0.19%
2018/10/23	1.4	17.38	20	17.35	17.30	-18.6	11,101	-0.17%
2018/10/22	5	17.45	3	17.40	17.50	2	11,146	0.02%
2018/10/19	1	17.40	1	17.35	17.55	0	11,180	0.00%
2018/10/17	0	0.00	1	17.50	17.50	-1	11,046	-0.01%
2018/10/16	2	17.40	0	0.00	17.50	2	10,974	0.02%
2018/10/15	2	17.55	0	0.00	17.45	2	10,855	0.02%
2018/10/12	3.2	17.49	0	0.00	17.75	3.2	10,710	0.03%
2018/10/11	3	17.62	0	0.00	17.50	3	10,559	0.03%
2018/10/09	0	0.00	2	18.15	18.10	-2	9,993	-0.02%
2018/10/04	1	18.20	0	0.00	18.15	1	9,755	0.01%
2018/10/03	0	0.00	5	18.35	18.40	-5	9,623	-0.05%
2018/10/01	3	18.50	0	0.00	18.55	3	9,520	0.03%
2018/09/28	0	0.00	0.2	18.50	18.50	-0.2	9,562	0.00%
2018/09/27	2.6	18.44	0	18.50	18.50	2.5	9,516	0.03%
2018/09/26	3	18.45	1	18.40	18.45	2	9,434	0.02%
2018/09/25	5	18.45	4	18.46	18.45	1	9,466	0.01%
2018/09/21	64	18.31	0	0.00	18.50	64	9,403	0.68%
2018/09/19	190	18.15	0	0.00	18.15	190	9,210	2.06%	大買/鉅額交易
2018/09/17	2	17.98	1	17.95	17.95	1	9,237	0.01%
2018/09/14	0	0.00	0	18.00	18.00	0	9,266	0.00%
2018/09/10	1	17.75	2	17.85	17.85	-1	9,572	-0.01%
2018/09/07	2	17.78	0	0.00	17.85	2	9,789	0.02%
2018/09/05	2	17.90	0	0.00	17.80	2	9,826	0.02%
2018/09/03	1	17.90	4	18.00	17.95	-3	9,912	-0.03%
2018/08/31	0	0.00	43	17.95	18.00	-43	9,980	-0.43%
2018/08/30	1	17.90	0	0.00	17.95	1	10,074	0.01%
2018/08/28	1	17.85	4	17.85	17.90	-3	10,117	-0.03%
2018/08/27	1	17.80	0	0.00	17.80	1	10,144	0.01%
2018/08/23	0	0.00	10	17.90	17.95	-10	10,610	-0.09%
2018/08/22	0	0.00	6	17.95	18.00	-6	10,759	-0.06%
2018/08/21	3	17.80	0	0.00	17.90	3	10,681	0.03%
2018/08/17	2	17.60	0	0.00	17.55	2	10,577	0.02%
2018/08/16	6.8	17.37	1	17.40	17.45	5.8	10,537	0.05%
2018/08/15	14	18.59	7	18.60	18.65	7	10,139	0.07%
2018/08/14	1	18.60	10.2	18.65	18.70	-9.2	9,689	-0.10%
2018/08/13	30	18.70	8	18.71	18.55	22	9,543	0.23%
2018/08/10	10	18.70	10	18.80	18.75	0	9,299	0.00%
2018/08/09	42	18.44	1	18.50	18.50	41	9,002	0.46%
2018/08/08	2	18.35	1	18.35	18.40	1	8,856	0.01%
2018/08/07	4	18.28	0	0.00	18.25	4	8,738	0.05%
2018/08/06	0	0.00	10	18.30	18.25	-10	8,609	-0.12%
2018/08/03	2	18.23	0	0.00	18.25	2	8,547	0.02%
2018/07/31	12	18.12	15.5	18.16	18.35	-3.5	8,385	-0.04%
2018/07/30	3	18.05	0	0.00	18.10	3	8,112	0.04%
2018/07/26	0	0.00	1	17.90	18.00	-1	7,897	-0.01%
2018/07/24	1	17.95	0	0.00	17.95	1	7,899	0.01%
2018/07/20	5	17.85	0.5	17.90	17.90	4.5	7,961	0.06%
2018/07/17	5	17.71	0	0.00	17.80	5	8,014	0.06%
2018/07/10	1	17.65	0	0.00	17.70	1	8,159	0.01%
2018/06/29	0	0.00	1	17.70	17.75	-1	8,203	-0.01%
2018/06/22	0	17.65	0	0.00	17.55	0	7,893	0.00%
2018/06/21	0	17.70	0.4	17.70	17.60	-0.4	7,786	0.00%
2018/06/20	5	17.65	0	0.00	17.65	5	7,829	0.06%
2018/06/19	1	17.75	0	0.00	17.60	1	7,755	0.01%
2018/06/14	0	17.90	0	0.00	17.80	0	7,344	0.00%
2018/06/12	6	17.99	0	18.05	18.05	6	7,514	0.08%
2018/06/08	1	17.95	0	0.00	18.05	1	7,394	0.01%
2018/06/06	2	17.95	0	0.00	17.95	2	7,347	0.03%
2018/06/05	5	17.85	0	0.00	17.95	5	7,344	0.07%
2018/05/31	16	17.65	0	0.00	17.90	16	7,237	0.22%
2018/05/24	0	0.00	0.5	17.75	17.75	-0.5	6,835	-0.01%
2018/05/23	5	17.80	0	0.00	17.75	5	6,889	0.07%
2018/05/22	1	17.80	0	0.00	17.80	1	6,857	0.01%
2018/05/18	53	17.85	0	0.00	17.80	53	7,018	0.76%
2018/05/16	58	17.90	0	0.00	17.90	58	7,183	0.81%
2018/05/14	1	17.90	18.4	17.90	17.90	-17.4	7,812	-0.22%
2018/05/11	1	17.85	0	0.00	17.85	1	8,016	0.01%
2018/05/09	7	17.75	0	0.00	17.75	7	8,278	0.08%
2018/05/07	3	17.80	0	0.00	17.75	3	8,590	0.03%
2018/05/04	1	17.85	0	0.00	17.80	1	8,630	0.01%
2018/05/02	0	0.00	1	18.00	18.00	-1	8,694	-0.01%
2018/04/30	0	0.00	1	17.85	17.95	-1	8,689	-0.01%
2018/04/26	0	0.00	1	17.80	17.85	-1	8,693	-0.01%
2018/04/25	0	0.00	1	17.75	17.80	-1	8,686	-0.01%
2018/04/24	1	17.80	0	17.75	17.75	1	8,746	0.01%
2018/04/23	0	0.00	15	17.80	17.80	-15	8,847	-0.17%
2018/04/19	2	17.80	10	17.84	17.85	-8	8,890	-0.09%
2018/04/13	20	17.80	0	0.00	17.80	20	9,015	0.22%
2018/04/12	0	0.00	1	17.80	17.80	-1	9,163	-0.01%
2018/04/11	5	17.70	1	17.70	17.75	4	9,331	0.04%
2018/04/03	2	17.50	0	0.00	17.50	2	9,303	0.02%
2018/03/29	12	17.54	0	0.00	17.50	12	9,405	0.13%
2018/03/27	12	17.55	0	0.00	17.60	12	9,378	0.13%
2018/03/23	2	17.45	11	17.41	17.45	-9	9,329	-0.10%
2018/03/22	3	17.60	2	17.60	17.60	1	9,279	0.01%
2018/03/21	0	0.00	5	17.60	17.60	-5	9,264	-0.05%
2018/03/20	3	17.50	0	0.00	17.55	3	9,377	0.03%
2018/03/14	2	17.40	0.3	17.45	17.45	1.8	9,037	0.02%
2018/03/13	2	17.40	30	17.40	17.45	-28	9,082	-0.31%
2018/03/08	2	17.18	1.1	17.15	17.15	1	9,006	0.01%
2018/03/02	5	17.05	0	0.00	17.00	5	9,392	0.05%
2018/03/01	20	17.10	0	0.00	17.10	20	9,351	0.21%
2018/02/23	3	17.03	0	0.00	17.05	3	9,122	0.03%
2018/02/21	1	16.90	114	16.90	16.95	-113	9,319	-1.21%	大賣/鉅額交易
2018/02/09	0	0.00	10	16.65	16.65	-10	9,147	-0.11%
2018/02/08	0	0.00	1	16.85	16.80	-1	9,019	-0.01%
2018/02/07	7	16.81	7	16.80	16.90	0	8,990	0.00%
2018/02/06	45	16.77	0	0.00	16.60	45	8,789	0.51%
2018/02/05	23	17.10	0	0.00	17.10	23	8,392	0.27%
2018/01/25	0	0.00	3	17.35	17.40	-3	7,627	-0.04%
2018/01/22	1	17.35	0	0.00	17.40	1	7,520	0.01%
2018/01/19	20	17.40	0	0.00	17.45	20	7,476	0.27%
2018/01/18	4	17.51	2	17.55	17.50	2	7,445	0.03%
2018/01/17	25	17.49	0	0.00	17.50	25	7,373	0.34%
2018/01/16	11	17.40	0	0.00	17.40	11	7,316	0.15%
2018/01/15	2	17.30	9	17.30	17.35	-7	7,314	-0.10%
2018/01/11	11	17.15	2	17.15	17.25	9	7,314	0.12%
2018/01/10	1	17.25	0	0.00	17.30	1	7,440	0.01%
2018/01/09	5	17.25	5.2	17.25	17.30	-0.2	7,418	0.00%
2018/01/05	0	0.00	8	16.99	17.15	-8	7,285	-0.11%
2018/01/04	15	16.90	0	0.00	16.95	15	7,233	0.21%
2018/01/03	0	0.00	1	16.90	16.90	-1	7,272	-0.01%