華南金 (2880)-富邦-苗栗券商分點個股進出

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
25.15
漲跌
▼0.40
漲幅
-1.57%
成交量
23,546張
產業
上市金融類股
1539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－富邦-苗栗券商分點個股進出

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

富邦-苗栗券商分點個股進出
富邦-苗栗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
2024/05/09	6	25.32	0	0.00	25.15	6	15,318	0.04%
2024/05/07	12	25.37	95	25.46	25.55	-83	14,703	-0.56%
2024/05/06	1	25.30	17.1	25.38	25.45	-16.1	14,087	-0.11%
2024/05/03	1	24.20	17.4	24.31	24.25	-16.4	12,973	-0.13%
2024/05/02	1.5	24.13	48.1	24.14	24.20	-46.6	12,645	-0.37%
2024/04/30	39.2	23.90	1	24.05	23.65	38.2	12,038	0.32%
2024/04/29	0	0.00	18	23.22	23.40	-18	11,047	-0.16%
2024/04/26	2.1	22.60	0	0.00	22.55	2.1	10,608	0.02%
2024/04/25	2.2	22.69	0	0.00	22.50	2.2	10,607	0.02%
2024/04/23	0.3	22.75	2	22.90	22.95	-1.7	10,765	-0.02%
2024/04/22	0	0.00	0.1	22.60	22.75	-0.1	10,871	0.00%
2024/04/19	4.2	22.23	5.7	22.17	22.20	-1.5	10,767	-0.01%
2024/04/18	0.9	22.65	0	0.00	22.65	0.9	10,495	0.01%
2024/04/17	0.1	22.45	0	0.00	22.45	0.1	10,422	0.00%
2024/04/16	0	22.75	0	0.00	22.40	0	10,148	0.00%
2024/04/15	0.2	23.00	10	23.00	22.95	-9.8	9,885	-0.10%
2024/04/12	4.2	22.90	0	0.00	23.00	4.2	9,824	0.04%
2024/04/11	3	23.18	7.2	23.18	23.20	-4.2	9,588	-0.04%
2024/04/10	0.2	23.15	3	23.20	23.15	-2.8	9,512	-0.03%
2024/04/09	4.5	23.10	2.5	23.12	23.20	2	9,512	0.02%
2024/04/08	0	0.00	0.2	22.95	23.10	-0.2	9,446	0.00%
2024/04/02	0	0.00	2	23.20	23.20	-2	9,368	-0.02%
2024/03/29	0	0.00	1	23.20	23.15	-1	9,418	-0.01%
2024/03/28	0.2	22.90	0	0.00	22.90	0.2	9,127	0.00%
2024/03/27	0	0.00	0.3	23.00	23.00	-0.3	9,025	0.00%
2024/03/26	0	23.00	3	23.08	23.05	-3	9,034	-0.03%
2024/03/25	0.1	22.90	0	0.00	22.90	0.1	8,974	0.00%
2024/03/22	1	22.85	0	0.00	22.95	1	8,953	0.01%
2024/03/21	0	0.00	2	22.85	23.00	-2	8,805	-0.02%
2024/03/20	1	22.60	10	22.60	22.55	-9	8,693	-0.10%
2024/03/18	0.2	22.95	5	23.00	22.95	-4.8	8,441	-0.06%
2024/03/15	0.1	22.80	1	22.90	23.00	-0.9	8,256	-0.01%
2024/03/14	1	22.70	51	22.80	22.80	-50	7,861	-0.64%
2024/03/12	0	22.05	2	21.98	22.05	-2	7,346	-0.03%
2024/03/11	0	0.00	1.8	22.06	22.00	-1.8	7,352	-0.02%
2024/03/08	0	0.00	25.7	21.98	22.00	-25.7	7,333	-0.35%
2024/03/07	10	21.85	0	21.80	21.85	10	7,168	0.14%
2024/03/06	0	0.00	0.9	21.80	21.80	-0.9	7,130	-0.01%
2024/03/05	1	21.70	1	21.80	21.70	0	7,926	0.00%
2024/03/04	0	0.00	12.1	21.75	21.75	-12.1	7,954	-0.15%
2024/03/01	1	21.85	38	21.85	21.85	-37	8,074	-0.46%
2024/02/29	0	0.00	5	21.85	22.00	-5	8,180	-0.06%
2024/02/27	1	21.70	9	21.80	21.85	-8	8,013	-0.10%
2024/02/26	2.1	21.60	0	0.00	21.60	2.1	7,956	0.03%
2024/02/22	12	21.70	1	21.80	21.70	11	8,148	0.13%
2024/02/21	1	21.75	0	0.00	21.80	1	8,156	0.01%
2024/02/20	0	0.00	0.1	21.90	21.85	-0.1	8,256	0.00%
2024/02/19	3	21.85	0	0.00	21.90	3	8,389	0.04%
2024/02/16	5.8	21.67	1	21.80	21.75	4.8	8,616	0.06%
2024/02/05	4	21.80	0	0.00	21.75	4	8,515	0.05%
2024/02/02	0	0.00	1	21.80	21.90	-1	8,448	-0.01%
2024/02/01	0	0.00	1	21.85	21.85	-1	8,461	-0.01%
2024/01/31	1	21.60	1	21.65	21.60	0	8,431	0.00%
2024/01/30	0.1	21.70	0	0.00	21.50	0.1	8,387	0.00%
2024/01/29	0.1	21.75	2	21.70	21.75	-1.9	8,452	-0.02%
2024/01/23	1	21.30	0	0.00	21.35	1	8,485	0.01%
2024/01/22	2.1	21.30	0	0.00	21.25	2.1	8,592	0.02%
2024/01/18	0	21.20	0	0.00	21.10	0	8,609	0.00%
2024/01/17	2.1	21.23	10	21.20	21.05	-7.9	8,642	-0.09%
2024/01/16	4.1	21.48	0	0.00	21.45	4.1	8,394	0.05%
2024/01/15	0.1	22.00	0	0.00	21.85	0.1	8,238	0.00%
2024/01/12	0.4	22.00	0	0.00	22.00	0.4	8,368	0.01%
2024/01/08	0	0.00	0.7	22.15	22.20	-0.7	8,386	-0.01%
2024/01/03	0	22.10	0	0.00	22.00	0	8,763	0.00%
2024/01/02	0	22.20	0	0.00	22.35	0	8,734	0.00%
2023/12/27	0	0.00	0.1	22.15	22.25	-0.1	9,000	0.00%
2023/12/25	0.1	21.90	0	0.00	21.95	0.1	8,979	0.00%
2023/12/22	1	21.80	0	0.00	21.90	1	9,044	0.01%
2023/12/21	0.1	21.85	0	0.00	21.85	0.1	9,195	0.00%
2023/12/19	0.1	22.13	0	0.00	22.20	0.1	9,049	0.00%
2023/12/18	0.3	22.23	1	22.30	22.35	-0.7	9,185	-0.01%
2023/12/15	0	22.30	40	22.40	22.25	-40	9,172	-0.44%
2023/12/14	0.1	22.30	2	22.40	22.40	-1.9	9,009	-0.02%
2023/12/11	4.1	22.14	4.3	22.12	22.20	-0.2	9,087	0.00%
2023/12/08	0	0.00	0.1	22.05	22.10	-0.1	9,091	0.00%
2023/12/07	0	22.00	0	0.00	22.00	0	9,126	0.00%
2023/12/01	0	22.10	0	0.00	21.95	0	9,145	0.00%
2023/11/30	0	0.00	6	22.10	22.25	-6	9,118	-0.07%
2023/11/29	0	0.00	4	22.13	22.05	-4	8,298	-0.05%
2023/11/28	0	0.00	1	22.05	22.10	-1	8,178	-0.01%
2023/11/27	0	0.00	3	22.03	21.85	-3	8,488	-0.04%
2023/11/24	0	0.00	2	21.85	21.90	-2	8,357	-0.02%
2023/11/22	2	21.65	1.1	21.66	21.80	0.9	8,363	0.01%
2023/11/21	40	21.80	11	21.85	21.85	29	8,432	0.34%
2023/11/17	0	0.00	19	21.69	21.60	-19	8,529	-0.22%
2023/11/16	0.1	21.35	0	0.00	21.50	0.1	8,413	0.00%
2023/11/15	0	0.00	50.7	21.18	21.45	-50.7	8,316	-0.61%
2023/11/14	0	0.00	1	21.00	21.00	-1	8,166	-0.01%
2023/11/13	2	20.92	0	0.00	20.95	2	8,343	0.02%
2023/11/10	0	0.00	3	20.90	20.90	-3	8,559	-0.04%
2023/11/09	4.1	20.70	10	20.80	20.75	-6	8,701	-0.07%
2023/11/08	0.1	20.83	10.2	21.00	20.85	-10.1	8,821	-0.11%
2023/11/07	2	20.80	0	0.00	20.90	2	8,850	0.02%
2023/11/06	0	0.00	2	20.95	20.95	-2	8,959	-0.02%
2023/11/03	0	0.00	2	20.85	20.85	-2	8,904	-0.02%
2023/11/02	0	0.00	2	20.65	20.60	-2	8,963	-0.02%
2023/11/01	10.7	20.35	0	0.00	20.40	10.7	8,986	0.12%
2023/10/30	1.1	20.31	0	0.00	20.30	1.1	9,213	0.01%
2023/10/26	5.1	20.30	0.2	20.43	20.25	4.9	9,321	0.05%
2023/10/25	11	20.36	0	0.00	20.40	11	9,265	0.12%
2023/10/24	3.8	20.46	0	0.00	20.40	3.8	9,230	0.04%
2023/10/23	1	20.50	0	0.00	20.50	1	9,231	0.01%
2023/10/20	16.1	20.52	2	20.70	20.50	14.1	9,209	0.15%
2023/10/19	1.3	20.76	0	0.00	20.75	1.3	9,104	0.01%
2023/10/18	12.1	20.81	0	0.00	20.80	12.1	9,079	0.13%
2023/10/17	0	0.00	1	20.90	20.95	-1	9,086	-0.01%
2023/10/13	2	20.95	0	0.00	20.95	2	9,080	0.02%
2023/10/12	0	0.00	59	21.10	21.20	-59	9,112	-0.65%
2023/10/11	0	0.00	9	20.86	21.00	-9	9,086	-0.10%
2023/10/05	1.9	20.37	0	20.40	20.30	1.9	8,934	0.02%
2023/10/04	17.1	20.23	0	0.00	20.20	17.1	8,920	0.19%
2023/10/03	10.1	20.50	0	0.00	20.45	10.1	8,707	0.12%
2023/10/02	3	20.58	0	0.00	20.55	3	8,817	0.03%
2023/09/28	1	20.50	1	20.60	20.50	0	9,148	0.00%
2023/09/27	1	20.55	1	20.50	20.50	0	9,172	0.00%
2023/09/26	3	20.57	0	0.00	20.55	3	9,154	0.03%
2023/09/25	0	0.00	15.9	20.72	20.75	-15.9	9,020	-0.18%
2023/09/22	14.9	20.70	0	0.00	20.70	14.9	9,164	0.16%
2023/09/21	38.1	20.71	0	0.00	20.60	38.1	9,204	0.41%
2023/09/19	0.1	20.98	0	0.00	20.85	0.1	9,071	0.00%
2023/09/18	10	20.90	2	20.90	20.95	8	9,082	0.09%
2023/09/15	0.1	21.25	0	0.00	21.00	0.1	9,141	0.00%
2023/09/14	0	0.00	18	21.14	21.20	-18	9,011	-0.20%
2023/09/12	2.9	20.78	2	20.75	20.90	0.9	9,069	0.01%
2023/09/11	2	20.65	0.2	20.85	20.75	1.8	9,029	0.02%
2023/09/07	3	20.52	0	0.00	20.50	3	9,070	0.03%
2023/09/06	40.1	20.65	1	20.55	20.50	39.1	9,038	0.43%
2023/09/04	5	20.60	2	20.70	20.70	3	9,002	0.03%
2023/09/01	2	20.63	0	0.00	20.60	2	9,050	0.02%
2023/08/31	0	20.85	0	0.00	20.50	0	9,070	0.00%
2023/08/30	1.5	20.90	0	0.00	20.85	1.5	8,620	0.02%
2023/08/29	0	0.00	1	20.75	20.70	-1	8,741	-0.01%
2023/08/25	12.6	20.60	0	0.00	20.60	12.6	9,983	0.13%
2023/08/24	1	20.75	0	0.00	20.70	1	10,088	0.01%
2023/08/22	0	0.00	15	20.95	20.90	-15	10,047	-0.15%
2023/08/21	0	0.00	2	20.95	20.90	-2	10,108	-0.02%
2023/08/18	3.2	20.81	0	0.00	20.80	3.2	10,119	0.03%
2023/08/17	20	20.88	0	0.00	20.85	20	10,146	0.20%
2023/08/16	5.1	21.72	10	21.70	21.60	-5	10,018	-0.05%
2023/08/15	20	22.13	13.4	22.15	21.90	6.6	9,945	0.07%
2023/08/14	22	22.10	0.1	22.30	22.15	21.9	9,949	0.22%
2023/08/11	0.1	22.40	1.7	22.40	22.30	-1.6	10,042	-0.02%
2023/08/10	0	0.00	41	22.40	22.30	-41	10,069	-0.41%
2023/08/09	0	0.00	1.6	22.22	22.30	-1.6	10,027	-0.02%
2023/08/07	0.1	22.30	0	0.00	22.25	0.1	9,991	0.00%
2023/08/04	1	22.20	0	0.00	22.25	1	10,055	0.01%
2023/08/02	1	22.25	0	0.00	22.15	1	10,028	0.01%
2023/08/01	0	0.00	0	22.35	22.55	0	9,979	0.00%
2023/07/31	0	0.00	52	22.30	22.25	-52	9,921	-0.52%
2023/07/28	1	22.20	2	22.30	22.20	-1	9,898	-0.01%
2023/07/27	0	0.00	0.3	22.25	22.30	-0.3	9,934	0.00%
2023/07/26	0	0.00	0.4	22.10	22.20	-0.4	10,146	0.00%
2023/07/25	5.2	21.95	1	21.95	22.10	4.2	11,061	0.04%
2023/07/24	1	21.90	6	21.95	21.90	-5	11,060	-0.05%
2023/07/21	22	22.19	2	22.25	22.10	20	11,092	0.18%
2023/07/20	0	0.00	1	22.20	22.25	-1	11,086	-0.01%
2023/07/19	2	22.05	3	22.17	22.10	-1	11,039	-0.01%
2023/07/18	1	22.15	0	0.00	22.15	1	11,021	0.01%
2023/07/17	0	0.00	1	22.10	22.20	-1	11,000	-0.01%
2023/07/14	0.8	22.00	11	21.97	22.05	-10.2	10,992	-0.09%
2023/07/13	0	0.00	1	21.85	21.85	-1	10,937	-0.01%
2023/07/12	14	21.75	3	21.78	21.85	11	10,975	0.10%
2023/07/10	0.8	21.60	0	0.00	21.40	0.8	10,960	0.01%
2023/07/07	4.5	21.42	0	0.00	21.40	4.5	10,921	0.04%
2023/07/06	17	21.69	0	0.00	21.60	17	10,801	0.16%
2023/07/05	4	22.01	4	22.01	22.00	0	10,449	0.00%
2023/07/04	0.1	22.15	1	22.05	22.05	-1	10,363	-0.01%
2023/07/03	0.1	22.20	0	0.00	22.10	0.1	10,402	0.00%
2023/06/28	7.1	22.16	0	0.00	22.15	7.1	10,277	0.07%
2023/06/26	0	0.00	3	22.20	22.25	-3	10,263	-0.03%
2023/06/21	0	0.00	1	22.30	22.35	-1	10,281	-0.01%
2023/06/20	2	22.28	0	0.00	22.25	2	10,383	0.02%
2023/06/16	5.1	22.30	0.4	22.40	22.20	4.7	10,438	0.05%
2023/06/14	0	22.40	1	22.45	22.45	-1	10,473	-0.01%
2023/06/13	5	22.35	3	22.42	22.45	2	10,744	0.02%
2023/06/12	5	22.30	0	0.00	22.30	5	10,905	0.05%
2023/06/09	0	22.30	0	0.00	22.25	0	11,120	0.00%
2023/06/08	10	22.25	11.2	22.31	22.35	-1.2	11,180	-0.01%
2023/06/06	1	22.35	1	22.40	22.35	0	11,312	0.00%
2023/06/05	0	0.00	13	22.45	22.40	-13	11,368	-0.11%
2023/06/02	4	22.25	18.3	22.32	22.30	-14.3	11,361	-0.13%
2023/05/31	2	22.25	0	0.00	22.25	2	11,234	0.02%
2023/05/30	22	22.20	3.7	22.21	22.25	18.3	10,021	0.18%
2023/05/29	0.1	22.25	0	0.00	22.20	0.1	10,002	0.00%
2023/05/26	1.6	22.19	0	0.00	22.25	1.6	9,945	0.02%
2023/05/25	2	22.35	3	22.35	22.30	-1	9,922	-0.01%
2023/05/24	0.1	22.55	0	0.00	22.55	0.1	9,900	0.00%
2023/05/23	0.1	22.55	5	22.75	22.65	-4.9	9,887	-0.05%
2023/05/19	0	0.00	2	22.68	22.75	-2	9,738	-0.02%
2023/05/18	0	0.00	44.3	22.50	22.55	-44.3	9,576	-0.46%
2023/05/17	0	0.00	2	22.30	22.35	-2	9,499	-0.02%
2023/05/16	0.1	22.05	0	21.95	22.10	0.1	9,301	0.00%
2023/05/15	0	0.00	2	21.80	21.95	-2	9,289	-0.02%
2023/05/12	2.9	21.98	0	0.00	21.90	2.9	9,310	0.03%
2023/05/11	2.2	22.12	0	0.00	22.10	2.2	9,303	0.02%
2023/05/09	1	22.00	2	22.05	22.05	-1	9,211	-0.01%
2023/05/08	7.2	22.01	2.2	22.01	22.00	5	9,272	0.05%
2023/05/04	0.1	21.95	0.7	21.95	21.95	-0.6	9,216	-0.01%
2023/05/03	3.9	21.89	0.3	21.95	21.85	3.6	9,195	0.04%
2023/05/02	1.3	21.82	113.9	21.81	21.90	-112.6	9,429	-1.19%	大賣/鉅額交易
2023/04/28	81.7	21.94	6	21.90	21.90	75.7	9,633	0.79%
2023/04/27	6.2	22.85	0	0.00	22.80	6.2	8,832	0.07%
2023/04/24	5	22.80	4	22.80	22.85	1	9,083	0.01%
2023/04/21	1	22.80	1	22.80	22.80	0	9,307	0.00%
2023/04/20	0.1	22.75	0	0.00	22.75	0.1	9,398	0.00%
2023/04/19	6	22.80	0	0.00	22.80	6	9,707	0.06%
2023/04/18	0	0.00	2	22.60	22.70	-2	9,668	-0.02%
2023/04/17	2	22.65	0	0.00	22.70	2	9,663	0.02%
2023/04/10	0	0.00	3.1	22.52	22.50	-3.1	9,680	-0.03%
2023/04/07	0.2	22.45	0.5	22.50	22.45	-0.3	9,662	0.00%
2023/03/31	0	0.00	0.1	22.40	22.35	-0.1	9,602	0.00%
2023/03/30	1	22.15	1	22.15	22.20	0	9,499	0.00%
2023/03/29	1	22.20	0	0.00	22.30	1	9,525	0.01%
2023/03/28	0	0.00	2	22.13	22.15	-2	9,641	-0.02%
2023/03/27	0.2	22.15	11.7	22.15	22.10	-11.5	9,761	-0.12%
2023/03/24	3	21.95	5	22.15	22.10	-2	9,921	-0.02%
2023/03/23	1	22.00	0.3	22.00	22.05	0.7	9,859	0.01%
2023/03/22	1	21.90	0	0.00	22.05	1	9,783	0.01%
2023/03/21	0.2	21.80	0	0.00	21.75	0.2	9,835	0.00%
2023/03/20	19.4	21.46	0	0.00	21.45	19.4	9,787	0.20%
2023/03/17	1.2	21.57	2	21.60	21.65	-0.8	9,778	-0.01%
2023/03/16	29.7	21.59	0.2	21.70	21.55	29.5	9,654	0.31%
2023/03/15	7.4	22.09	0	0.00	21.95	7.4	9,537	0.08%
2023/03/14	7.7	22.19	8	22.25	22.15	-0.3	9,431	0.00%
2023/03/13	7.2	22.45	1	22.55	22.50	6.2	9,221	0.07%
2023/03/10	6.2	22.63	1	22.60	22.60	5.2	9,132	0.06%
2023/03/09	3	22.78	0	0.00	22.80	3	9,110	0.03%
2023/03/08	3.1	22.88	0	0.00	22.90	3.1	9,380	0.03%
2023/03/07	0	23.00	2	22.95	23.05	-2	9,353	-0.02%
2023/03/06	1	22.80	0	0.00	22.90	1	9,487	0.01%
2023/03/03	0	22.85	0	0.00	22.75	0	9,570	0.00%
2023/03/02	2	22.78	0	0.00	22.75	2	9,626	0.02%
2023/03/01	10.1	22.75	0.7	22.90	22.85	9.4	9,629	0.10%
2023/02/24	5	22.91	0	0.00	22.85	5	9,437	0.05%
2023/02/23	0	22.95	3	23.00	22.95	-3	9,392	-0.03%
2023/02/22	2	22.70	0	0.00	22.95	2	9,382	0.02%
2023/02/21	5	22.80	10	22.80	22.85	-5	9,365	-0.05%
2023/02/20	0	23.00	0.2	23.00	23.00	-0.2	9,470	0.00%
2023/02/17	2	22.80	0.1	22.95	22.90	1.9	9,558	0.02%
2023/02/16	0	22.85	0	0.00	22.80	0	9,756	0.00%
2023/02/15	1.1	22.80	0	0.00	22.75	1.1	9,975	0.01%
2023/02/14	0	0.00	2	22.90	23.00	-2	9,927	-0.02%
2023/02/13	2	22.60	0	0.00	22.75	2	9,939	0.02%
2023/02/10	2	22.60	0	0.00	22.70	2	9,897	0.02%
2023/02/09	1	22.60	0	0.00	22.55	1	9,857	0.01%
2023/02/08	0	22.65	0	0.00	22.60	0	9,868	0.00%
2023/02/07	2.4	22.61	0.2	22.70	22.60	2.2	9,878	0.02%
2023/02/06	4	22.65	0	0.00	22.60	4	9,844	0.04%
2023/02/03	5	22.85	0	0.00	22.75	5	9,790	0.05%
2023/02/02	30	22.85	0	0.00	22.80	30	9,861	0.30%
2023/02/01	0	0.00	0	23.00	22.90	0	9,863	0.00%
2023/01/31	0	23.15	42	23.23	22.75	-42	9,935	-0.42%
2023/01/30	0	0.00	53	23.28	23.40	-53	9,757	-0.54%
2023/01/17	1.3	23.09	6.9	23.11	22.95	-5.6	9,472	-0.06%
2023/01/16	0	0.00	0	23.00	23.20	0	9,417	0.00%
2023/01/13	0	0.00	100	22.91	22.80	-100	9,417	-1.06%
2023/01/12	0.4	22.95	0	23.15	22.85	0.4	9,548	0.00%
2023/01/11	0	23.30	0	23.45	23.20	0	9,506	0.00%
2023/01/10	6	23.20	6	23.35	23.50	0	9,402	0.00%
2023/01/09	94	22.95	11	23.10	23.40	83	9,458	0.88%
2023/01/06	0	0.00	10	22.75	22.80	-10	9,312	-0.11%
2023/01/05	40	22.65	0	22.85	22.65	40	9,545	0.42%
2023/01/04	20.2	22.60	0	22.65	22.65	20.2	9,605	0.21%
2023/01/03	24	22.34	20	22.67	22.70	4	9,796	0.04%
2022/12/30	0	0.00	1	22.50	22.45	-1	9,725	-0.01%
2022/12/29	1.1	22.21	2	22.20	22.30	-0.9	9,801	-0.01%
2022/12/28	0.4	22.55	1	22.55	22.45	-0.6	9,787	-0.01%
2022/12/27	0	0.00	0.7	22.65	22.70	-0.7	9,878	-0.01%
2022/12/26	1	22.60	0	22.55	22.60	1	10,009	0.01%
2022/12/23	42.2	22.58	0	22.70	22.50	42.1	10,149	0.42%
2022/12/22	0	0.00	11	22.75	22.75	-11	10,289	-0.11%
2022/12/21	12.1	22.62	0	22.80	22.65	12	10,575	0.11%
2022/12/20	0	22.75	28	22.73	22.80	-28	10,693	-0.26%
2022/12/19	0	0.00	0	22.60	22.85	0	10,666	0.00%
2022/12/16	0	0.00	0	22.55	22.65	0	10,580	0.00%
2022/12/15	28	22.60	1	22.65	22.70	27	10,575	0.26%
2022/12/14	0.8	22.60	29.1	22.63	22.70	-28.3	10,663	-0.27%
2022/12/13	31	22.42	0	22.75	22.35	31	10,604	0.29%
2022/12/12	0	0.00	0	22.60	22.70	0	10,535	0.00%
2022/12/09	12	22.45	12.9	22.65	22.65	-0.9	10,887	-0.01%
2022/12/08	0	0.00	0	22.55	22.55	0	10,891	0.00%
2022/12/07	0	22.20	38.8	22.49	22.60	-38.8	10,969	-0.35%
2022/12/06	0	22.25	0	0.00	22.05	0	10,870	0.00%
2022/12/05	30	22.31	0	0.00	22.25	30	10,831	0.28%
2022/12/02	2	22.45	2.6	22.55	22.40	-0.6	10,830	-0.01%
2022/12/01	0	22.65	19	22.70	22.80	-19	10,914	-0.17%
2022/11/30	0	22.30	6	22.65	22.70	-6	10,886	-0.06%
2022/11/29	0	22.10	6.1	22.10	22.35	-6.1	10,564	-0.06%
2022/11/28	1	21.90	0	0.00	22.05	1	10,557	0.01%
2022/11/25	10	22.25	0	0.00	22.25	10	10,528	0.10%
2022/11/24	0	22.20	21.1	22.29	22.35	-21.1	10,496	-0.20%
2022/11/23	0.4	22.10	0.1	22.10	22.00	0.3	10,513	0.00%
2022/11/22	1	21.70	3	21.95	21.95	-2	10,544	-0.02%
2022/11/21	3	21.70	1	21.75	21.80	2	10,534	0.02%
2022/11/18	2.5	21.72	0	0.00	21.70	2.5	10,464	0.02%
2022/11/17	0.2	21.92	3	21.95	21.95	-2.8	10,427	-0.03%
2022/11/16	0.1	22.26	9	22.12	22.05	-8.9	10,485	-0.08%
2022/11/15	0	22.20	0	0.00	22.35	0	10,420	0.00%
2022/11/14	1	22.20	4	22.40	22.25	-3	10,356	-0.03%
2022/11/11	0	22.20	1	22.25	22.25	-1	10,158	-0.01%
2022/11/10	3.1	21.64	0	0.00	21.60	3.1	10,015	0.03%
2022/11/09	0	21.60	0.1	21.85	21.85	-0.1	10,054	0.00%
2022/11/08	0	21.45	1	21.60	21.60	-1	10,101	-0.01%
2022/11/07	0	21.35	0	0.00	21.40	0	10,256	0.00%
2022/11/04	3	20.82	0.7	21.30	21.30	2.4	10,652	0.02%
2022/11/03	0.1	20.97	0	0.00	20.85	0.1	11,339	0.00%
2022/11/02	2.1	21.13	0	0.00	21.10	2.1	11,642	0.02%
2022/11/01	0	21.20	1	21.40	21.40	-1	11,798	-0.01%
2022/10/31	0.1	21.24	0	0.00	21.05	0.1	11,907	0.00%
2022/10/28	1.5	21.10	0	0.00	21.05	1.5	11,889	0.01%
2022/10/27	4	21.31	0	0.00	21.15	4	11,929	0.03%
2022/10/26	19	21.27	0	0.00	21.20	19	11,905	0.16%
2022/10/25	0	21.00	13	20.93	21.10	-13	11,906	-0.11%
2022/10/24	0	20.85	0	0.00	20.80	0	11,924	0.00%
2022/10/21	10.1	20.80	1	20.70	20.80	9.1	11,941	0.08%
2022/10/20	2.1	19.95	0	0.00	20.40	2.1	11,971	0.02%
2022/10/19	3.1	20.41	0	0.00	20.30	3.1	11,752	0.03%
2022/10/18	1.1	20.42	0	0.00	20.55	1.1	11,730	0.01%
2022/10/17	2.1	20.31	0	0.00	20.45	2.1	11,714	0.02%
2022/10/14	0.5	20.91	0	0.00	20.80	0.5	11,648	0.00%
2022/10/13	13.5	20.91	16	20.91	20.80	-2.5	11,588	-0.02%
2022/10/12	0.1	21.60	0	0.00	21.60	0.1	11,377	0.00%
2022/10/11	5.3	21.53	7	21.50	21.50	-1.7	11,351	-0.02%
2022/10/07	6	22.08	0	22.10	22.00	6	11,329	0.05%
2022/10/06	0.1	22.20	0	0.00	22.30	0.1	11,316	0.00%
2022/10/05	0.3	22.30	0	0.00	22.10	0.3	11,381	0.00%
2022/10/04	1	22.10	5.2	22.20	22.25	-4.2	11,423	-0.04%
2022/10/03	0.6	22.10	30	22.00	22.05	-29.4	11,352	-0.26%
2022/09/30	0	22.45	0	0.00	22.25	0	11,278	0.00%
2022/09/29	0	0.00	6	22.45	22.50	-6	11,213	-0.05%
2022/09/28	1.8	22.45	10	22.55	22.45	-8.2	11,165	-0.07%
2022/09/27	0.1	22.50	0	0.00	22.50	0.1	10,951	0.00%
2022/09/26	0.7	22.60	0	0.00	22.55	0.7	10,916	0.01%
2022/09/23	5.4	22.77	0	0.00	22.80	5.4	10,906	0.05%
2022/09/22	2.1	22.61	0	0.00	22.80	2.1	10,989	0.02%
2022/09/21	10.3	23.00	0	0.00	23.05	10.3	10,889	0.09%
2022/09/20	0.6	23.15	0	0.00	23.15	0.6	10,823	0.01%
2022/09/19	0	23.20	3.2	23.37	23.10	-3.2	10,861	-0.03%
2022/09/16	1	23.10	7	23.29	23.40	-6	10,897	-0.06%
2022/09/15	0	0.00	1	23.10	23.10	-1	10,618	-0.01%
2022/09/14	1	23.05	0	23.10	22.90	0.9	10,586	0.01%
2022/09/13	1	23.20	0	0.00	23.20	1	10,705	0.01%
2022/09/12	5.9	23.15	4.5	23.10	23.25	1.4	10,856	0.01%
2022/09/07	0.4	22.90	0	0.00	22.80	0.4	11,111	0.00%
2022/09/06	0	0.00	14.1	23.14	23.20	-14.1	11,126	-0.13%
2022/09/05	0	0.00	1	22.95	22.95	-1	11,106	-0.01%
2022/09/01	2.1	22.83	0	0.00	22.85	2.1	11,220	0.02%
2022/08/31	0	0.00	1.3	23.20	23.25	-1.3	11,099	-0.01%
2022/08/30	1.1	22.95	1	23.08	23.00	0.1	11,025	0.00%
2022/08/29	0.1	23.03	0.9	23.05	22.95	-0.8	10,973	-0.01%
2022/08/26	0	23.20	0	0.00	23.20	0	10,937	0.00%
2022/08/24	0.1	22.95	1	22.85	22.85	-0.9	11,046	-0.01%
2022/08/23	7.1	23.00	0	0.00	22.90	7.1	11,387	0.06%
2022/08/22	0.1	23.20	1	23.10	23.20	-0.9	11,472	-0.01%
2022/08/19	1.2	23.36	4	23.40	23.35	-2.9	11,564	-0.02%
2022/08/17	0	0.00	6	23.65	23.60	-6	11,800	-0.05%
2022/08/16	0.1	23.60	5.1	23.50	23.55	-5.1	11,829	-0.04%
2022/08/15	0.5	23.60	3	23.55	23.60	-2.6	11,918	-0.02%
2022/08/12	2.8	23.54	4	23.50	23.60	-1.2	12,000	-0.01%
2022/08/11	6	23.34	3	23.15	23.40	3	12,096	0.02%
2022/08/10	6	24.13	5	24.33	24.35	1	11,935	0.01%
2022/08/09	5	23.90	0	0.00	23.90	5	11,262	0.04%
2022/08/05	0.5	23.25	80	23.23	23.30	-79.5	11,019	-0.72%
2022/08/04	0.2	23.10	0	0.00	22.95	0.2	11,111	0.00%
2022/08/03	1.5	22.95	0	0.00	23.00	1.5	11,125	0.01%
2022/08/02	3.9	22.97	0	0.00	23.10	3.9	11,197	0.03%
2022/08/01	3	23.22	11	23.25	23.25	-8	11,344	-0.07%
2022/07/29	50.2	22.90	0	0.00	23.10	50.2	11,403	0.44%
2022/07/28	2	23.05	0	0.00	23.05	2	11,334	0.02%
2022/07/27	0	0.00	18	22.53	22.80	-18	11,227	-0.16%
2022/07/26	11	22.33	0	0.00	22.35	11	11,148	0.10%
2022/07/20	1	21.95	0	0.00	21.70	1	11,645	0.01%
2022/07/19	3	21.75	0.3	21.80	21.75	2.7	11,751	0.02%
2022/07/18	3	21.65	0	0.00	21.75	3	11,891	0.03%
2022/07/15	9.3	21.51	0	0.00	21.45	9.3	12,051	0.08%
2022/07/13	0	0.00	17.6	21.95	22.00	-17.6	12,006	-0.15%
2022/07/12	1	21.35	1	21.40	21.40	0	12,138	0.00%
2022/07/11	5	21.90	0	0.00	21.85	5	12,138	0.04%
2022/07/06	0.2	22.26	0	0.00	22.10	0.2	12,479	0.00%
2022/07/05	1	22.65	0	0.00	22.65	1	12,597	0.01%
2022/07/04	1	22.45	0	0.00	22.40	1	12,655	0.01%
2022/07/01	0.1	22.40	1	22.60	22.40	-0.9	12,965	-0.01%
2022/06/30	3	22.68	0	0.00	22.60	3	13,150	0.02%
2022/06/29	1	23.00	0	0.00	23.00	1	13,125	0.01%
2022/06/28	1	23.15	0	0.00	23.20	1	13,306	0.01%
2022/06/24	0	0.00	1	23.10	23.15	-1	13,498	-0.01%
2022/06/23	3	23.10	3	22.88	22.95	0	13,480	0.00%
2022/06/22	1.1	22.67	0	0.00	22.85	1.1	13,471	0.01%
2022/06/21	0	0.00	2	22.95	23.05	-2	13,560	-0.01%
2022/06/20	2	22.45	10	22.15	22.25	-8	13,523	-0.06%
2022/06/17	2	22.60	0	0.00	22.65	2	13,356	0.02%
2022/06/16	1	22.90	1	23.00	22.90	0	13,196	0.00%
2022/06/15	5	23.10	6	22.85	23.05	-1	13,302	-0.01%
2022/06/14	4	22.68	1	22.85	23.05	3	13,482	0.02%
2022/06/13	1.4	22.69	3	22.80	22.75	-1.6	13,591	-0.01%
2022/06/10	1.3	23.23	0	0.00	23.20	1.3	13,495	0.01%
2022/06/09	0	0.00	0	23.45	23.45	0	13,551	0.00%
2022/06/08	0.4	23.50	4	23.35	23.45	-3.6	13,584	-0.03%
2022/06/07	0	0.00	1	23.35	23.25	-1	13,725	-0.01%
2022/06/02	7	23.32	1	23.40	23.45	6	14,224	0.04%
2022/06/01	3.1	23.75	8	23.79	23.45	-4.9	14,595	-0.03%
2022/05/30	10	23.90	1	23.65	23.95	9	14,318	0.06%
2022/05/27	2	23.48	10.2	23.45	23.60	-8.2	14,332	-0.06%
2022/05/26	1	23.15	0	0.00	23.15	1	14,417	0.01%
2022/05/25	0	0.00	1	23.20	23.20	-1	14,590	-0.01%
2022/05/23	0	0.00	13	22.81	22.85	-13	14,608	-0.09%
2022/05/20	1	22.75	1	22.60	22.70	0	14,686	0.00%
2022/05/19	1.1	22.40	4	22.33	22.40	-2.9	14,552	-0.02%
2022/05/18	9	22.43	3.2	22.68	22.90	5.8	14,313	0.04%
2022/05/17	1	21.95	0.2	22.00	22.00	0.8	14,125	0.01%
2022/05/16	3.1	21.82	1.3	21.85	21.90	1.8	14,122	0.01%
2022/05/13	1	21.90	0.4	21.93	21.90	0.6	14,073	0.00%
2022/05/12	5	21.80	1.5	21.97	21.80	3.5	14,082	0.03%
2022/05/11	4.2	22.33	2.2	22.30	22.35	2	13,909	0.01%
2022/05/10	7	22.39	0	0.00	22.35	7	13,929	0.05%
2022/05/09	3.3	22.33	26	22.24	22.20	-22.7	14,031	-0.16%
2022/05/06	10	22.80	1.1	22.85	22.85	8.9	14,106	0.06%
2022/05/05	11	23.24	0.1	23.41	23.15	10.9	14,232	0.08%
2022/05/04	1	23.40	4	23.45	23.40	-3	14,222	-0.02%
2022/05/03	2.4	23.54	7.3	23.50	23.45	-4.9	14,444	-0.03%
2022/04/29	0	0.00	2	23.68	23.75	-2	14,605	-0.01%
2022/04/27	3	23.65	0	0.00	23.45	3	14,698	0.02%
2022/04/26	3	23.83	4.1	23.85	23.85	-1.1	14,591	-0.01%
2022/04/25	0	0.00	1	23.15	23.15	-1	14,463	-0.01%
2022/04/22	4	23.45	10	23.10	23.65	-6	14,406	-0.04%
2022/04/21	4	23.38	0	23.45	23.40	4	14,478	0.03%
2022/04/20	29	23.56	1.1	23.52	23.90	27.9	14,506	0.19%
2022/04/19	3	23.70	0	0.00	23.60	3	14,591	0.02%
2022/04/18	3.1	23.52	0	0.00	23.55	3.1	14,840	0.02%
2022/04/15	2	24.20	0	0.00	24.25	2	14,736	0.01%
2022/04/14	12	24.53	15	24.48	24.40	-3	14,804	-0.02%
2022/04/12	0.1	24.92	7	24.85	24.90	-6.9	14,592	-0.05%
2022/04/11	8.5	25.22	14	25.10	25.05	-5.5	14,518	-0.04%
2022/04/08	0.5	25.10	1.6	24.97	25.10	-1.1	14,398	-0.01%
2022/04/07	2.4	24.89	0	0.00	24.60	2.4	14,322	0.02%
2022/04/06	0.1	24.83	0	0.00	25.20	0.1	13,996	0.00%
2022/04/01	11	23.96	0	0.00	24.40	11	13,831	0.08%
2022/03/31	1	24.30	1	24.45	24.35	0	13,738	0.00%
2022/03/30	1	23.85	1.4	23.75	23.90	-0.4	13,523	0.00%
2022/03/29	0	23.50	0	0.00	23.45	0	13,300	0.00%
2022/03/28	1.3	23.42	21.3	23.40	23.60	-20	13,273	-0.15%
2022/03/24	0.3	23.70	0	23.70	23.80	0.3	13,237	0.00%
2022/03/23	0	0.00	0	23.55	23.80	0	13,200	0.00%
2022/03/22	22	23.20	7	23.25	23.35	15	13,010	0.12%
2022/03/21	0.1	23.30	1	23.25	23.25	-0.9	13,015	-0.01%
2022/03/18	4	23.39	0	0.00	23.30	4	12,995	0.03%
2022/03/17	8	23.39	8	23.05	23.15	0	12,807	0.00%
2022/03/15	3	22.38	0.1	22.45	22.50	3	12,488	0.02%
2022/03/11	1	22.35	0	0.00	22.40	1	12,537	0.01%
2022/03/09	3	21.92	0	0.00	21.90	3	12,490	0.02%
2022/03/08	13	21.83	13	21.83	21.95	0	12,340	0.00%
2022/03/07	7.2	22.07	5	22.10	22.10	2.2	12,050	0.02%
2022/03/04	2	22.75	0	0.00	22.70	2	12,081	0.02%
2022/03/02	0	0.00	3	22.63	22.85	-3	12,185	-0.02%
2022/03/01	0	0.00	0.6	22.45	22.55	-0.6	12,038	0.00%
2022/02/25	64	22.00	5	22.15	22.10	59	11,805	0.50%
2022/02/24	25.3	22.36	1	22.40	22.25	24.3	11,547	0.21%
2022/02/22	16.1	22.60	0	0.00	22.65	16.1	11,348	0.14%
2022/02/21	8.1	22.82	31.4	22.76	22.85	-23.3	11,268	-0.21%
2022/02/17	1	23.00	0	0.00	23.00	1	11,369	0.01%
2022/02/16	0.1	22.95	2	22.95	22.90	-1.9	11,393	-0.02%
2022/02/15	0	0.00	2	22.90	22.80	-2	11,413	-0.02%
2022/02/14	5.5	22.78	0	0.00	22.85	5.5	11,401	0.05%
2022/02/11	0	0.00	0	23.15	23.20	0	11,318	0.00%
2022/02/10	0.1	23.05	11	23.02	23.20	-10.9	11,283	-0.10%
2022/02/09	5	22.99	18.1	22.95	23.10	-13.1	11,214	-0.12%
2022/02/08	4	22.85	2	22.80	22.85	2	10,936	0.02%
2022/02/07	57	21.99	0	0.00	22.25	57	10,705	0.53%
2022/01/25	65	21.59	3	21.55	21.70	62	10,423	0.60%
2022/01/24	3	21.65	26	21.65	21.85	-23	10,230	-0.22%
2022/01/21	74	21.91	16	21.90	21.95	58	10,129	0.57%
2022/01/20	5	22.19	5	22.15	22.30	0	9,839	0.00%
2022/01/19	16	22.45	0	0.00	22.40	16	9,743	0.16%
2022/01/18	0	0.00	5	22.49	22.55	-5	9,734	-0.05%
2022/01/17	1.3	22.32	0.7	22.39	22.45	0.7	9,626	0.01%
2022/01/14	2	22.45	0	0.00	22.50	2	9,461	0.02%
2022/01/13	1	22.40	0.7	22.50	22.60	0.3	9,286	0.00%
2022/01/12	1	22.34	0.1	22.25	22.35	0.9	9,075	0.01%
2022/01/11	12	22.03	2	22.10	22.20	10	8,965	0.11%
2022/01/10	1	21.85	4	21.73	22.00	-3	8,682	-0.03%
2022/01/07	5	21.55	0	21.55	21.60	5	8,566	0.06%
2022/01/06	5	21.25	30	21.30	21.30	-25	8,414	-0.30%
2022/01/05	0	0.00	1.1	21.20	21.20	-1.1	8,343	-0.01%
2022/01/04	0	0.00	4	21.08	21.10	-4	8,421	-0.05%
2022/01/03	3	21.03	0	0.00	21.05	3	8,416	0.04%
2021/12/30	1	21.20	1.1	21.29	21.20	-0.1	8,390	0.00%
2021/12/29	0	0.00	20	21.25	21.25	-20	8,526	-0.23%
2021/12/28	1.2	20.97	10	20.95	21.15	-8.8	8,505	-0.10%
2021/12/27	0	0.00	3	20.92	20.95	-3	8,505	-0.04%
2021/12/24	0	0.00	16	20.95	20.95	-16	8,742	-0.18%
2021/12/23	1	20.90	9	20.90	20.95	-8	8,790	-0.09%
2021/12/21	6	20.86	0	0.00	20.90	6	9,031	0.07%
2021/12/20	9	20.78	6	20.76	20.80	3	9,052	0.03%
2021/12/17	0	20.90	0	0.00	21.00	0	9,043	0.00%
2021/12/16	26	20.85	0	0.00	20.80	26	9,053	0.29%
2021/12/15	10	20.80	0	0.00	20.80	10	9,468	0.11%
2021/12/14	2	20.85	0	0.00	20.95	2	9,842	0.02%
2021/12/13	7	21.05	0	21.10	21.05	7	10,125	0.07%
2021/12/10	1	21.00	0	21.05	21.00	1	10,328	0.01%
2021/12/09	0.4	20.95	2	21.00	21.00	-1.7	10,456	-0.02%
2021/12/08	1	20.85	2	20.85	20.90	-1	10,635	-0.01%
2021/12/07	1	20.70	0	0.00	20.80	1	10,683	0.01%
2021/12/06	1	20.70	0	0.00	20.70	1	10,698	0.01%
2021/12/02	0	0.00	1	20.45	20.55	-1	10,753	-0.01%
2021/11/30	5	20.35	0.4	20.40	20.20	4.6	10,988	0.04%
2021/11/29	4.6	20.48	1.1	20.47	20.45	3.4	10,680	0.03%
2021/11/26	3.4	20.56	0.2	20.65	20.55	3.2	10,784	0.03%
2021/11/25	5	20.81	0.1	20.80	20.85	4.9	10,914	0.04%
2021/11/24	0.3	20.80	0	20.95	20.80	0.3	11,235	0.00%
2021/11/23	0	0.00	5.2	20.80	20.75	-5.2	11,761	-0.04%
2021/11/22	0	0.00	0	21.00	20.90	0	12,009	0.00%
2021/11/19	1.6	20.99	4	21.00	20.95	-2.4	12,108	-0.02%
2021/11/18	4	21.23	0	0.00	21.20	4	12,194	0.03%
2021/11/17	1	21.05	4.4	21.07	21.10	-3.4	12,132	-0.03%
2021/11/16	0.1	20.95	5	20.95	20.95	-4.9	12,146	-0.04%
2021/11/15	2.2	20.90	10	20.90	20.90	-7.8	12,319	-0.06%
2021/11/12	1	20.80	0	0.00	20.75	1	12,284	0.01%
2021/11/11	4.6	20.57	0.7	20.55	20.50	3.8	12,409	0.03%
2021/11/10	0.9	20.55	0	0.00	20.60	0.9	12,565	0.01%
2021/11/09	0.9	20.45	1	20.40	20.45	-0.1	12,575	0.00%
2021/11/08	0.6	20.45	0.1	20.40	20.40	0.5	12,673	0.00%
2021/11/05	62.1	20.30	2	20.30	20.35	60.1	12,833	0.47%
2021/11/04	1	20.35	0.1	20.40	20.30	0.9	12,860	0.01%
2021/11/03	2.1	20.35	0	0.00	20.40	2.1	12,953	0.02%
2021/11/02	1	20.35	0	0.00	20.45	1	13,079	0.01%
2021/11/01	0.1	20.40	0	0.00	20.35	0.1	13,153	0.00%
2021/10/29	1.1	20.35	0	0.00	20.35	1.1	13,166	0.01%
2021/10/28	3.1	20.34	3	20.38	20.40	0.1	13,083	0.00%
2021/10/27	7.1	20.37	0	0.00	20.35	7.1	13,141	0.05%
2021/10/25	0.1	20.35	4	20.35	20.35	-3.9	13,196	-0.03%
2021/10/22	1	20.35	0	0.00	20.30	1	13,305	0.01%
2021/10/21	0.1	20.45	3	20.40	20.35	-2.9	13,380	-0.02%
2021/10/20	0.1	20.30	0.5	20.35	20.35	-0.5	13,479	0.00%
2021/10/19	2.1	20.28	0	0.00	20.25	2.1	13,555	0.02%
2021/10/15	1	20.10	1	20.20	20.20	0	13,910	0.00%
2021/10/14	2	20.10	0	0.00	20.05	2	13,957	0.01%
2021/10/13	0.5	20.15	0	0.00	20.10	0.5	14,078	0.00%
2021/10/12	0.1	20.10	0	0.00	20.10	0.1	14,197	0.00%
2021/10/08	0.2	20.30	1.1	20.35	20.15	-0.9	14,142	-0.01%
2021/10/07	0	0.00	10	20.35	20.30	-10	14,243	-0.07%
2021/10/06	0	20.15	44.4	20.10	20.20	-44.4	14,303	-0.31%
2021/10/05	1.1	20.11	1	20.10	20.10	0.1	14,382	0.00%
2021/10/04	5.2	20.15	0	0.00	20.20	5.2	14,455	0.04%
2021/10/01	12.2	20.15	0	0.00	20.25	12.2	14,398	0.08%
2021/09/30	0	0.00	2	20.25	20.40	-2	14,205	-0.01%
2021/09/29	1.1	20.21	0	0.00	20.35	1.1	14,165	0.01%
2021/09/28	1.5	20.42	1	20.40	20.45	0.5	14,079	0.00%
2021/09/27	0.2	20.60	1	20.50	20.55	-0.8	14,037	-0.01%
2021/09/24	0.2	20.60	0	0.00	20.55	0.2	14,010	0.00%
2021/09/22	43.3	20.10	5	20.15	20.15	38.3	13,981	0.27%
2021/09/17	5.1	20.69	3	20.70	20.50	2.1	13,614	0.02%
2021/09/16	6.3	20.51	7	20.59	20.55	-0.7	13,223	-0.01%
2021/09/15	1	21.10	12	21.15	21.10	-11	12,919	-0.09%
2021/09/14	0	0.00	16.8	21.10	21.15	-16.8	12,725	-0.13%
2021/09/13	0	0.00	13	21.04	21.05	-13	12,555	-0.10%
2021/09/10	0	0.00	16	20.98	20.95	-16	12,417	-0.13%
2021/09/09	0.7	20.81	0	0.00	20.80	0.7	12,590	0.01%
2021/09/08	0.2	20.85	1.1	20.94	20.90	-0.9	12,510	-0.01%
2021/09/07	1.2	20.86	0	0.00	20.90	1.2	12,485	0.01%
2021/09/06	0	0.00	3.1	20.95	20.95	-3.1	12,482	-0.02%
2021/09/03	1	20.85	25	20.81	20.95	-24	12,341	-0.19%
2021/09/02	0	0.00	1	20.65	20.65	-1	12,183	-0.01%
2021/09/01	2	20.68	0	0.00	20.60	2	12,052	0.02%
2021/08/31	0.3	20.65	12.1	20.61	20.90	-11.8	11,840	-0.10%
2021/08/30	12	20.46	16.2	20.54	20.70	-4.2	11,577	-0.04%
2021/08/27	1	20.35	5	20.16	20.45	-4	11,224	-0.04%
2021/08/26	0.1	19.85	0	0.00	19.95	0.1	10,698	0.00%
2021/08/25	0	0.00	1	19.85	19.90	-1	10,523	-0.01%
2021/08/24	0	0.00	14	19.65	19.80	-14	10,427	-0.13%
2021/08/23	0	0.00	0.1	19.65	19.50	-0.1	10,279	0.00%
2021/08/20	0.1	19.45	0	0.00	19.60	0.1	10,324	0.00%
2021/08/19	1.1	19.50	0	0.00	19.50	1.1	10,540	0.01%
2021/08/18	2.9	19.63	0	0.00	19.75	2.9	10,374	0.03%
2021/08/17	0	0.00	3	19.67	19.75	-3	10,361	-0.03%
2021/08/16	7	19.54	0	0.00	19.60	7	10,193	0.07%
2021/08/13	3.1	19.65	0	0.00	19.70	3.1	10,051	0.03%
2021/08/12	0	0.00	7	19.74	19.80	-7	10,022	-0.07%
2021/08/11	1.2	19.78	101	19.80	19.80	-99.8	9,922	-1.01%	大賣/
2021/08/09	12	19.50	1	19.70	19.75	11	10,120	0.11%
2021/08/06	11.1	19.56	10	19.70	19.70	1.1	10,091	0.01%
2021/08/05	0	0.00	2	19.65	19.70	-2	10,269	-0.02%
2021/08/04	0	0.00	2.1	19.50	19.55	-2.1	10,852	-0.02%
2021/08/03	1.1	19.40	0.3	19.48	19.50	0.7	11,048	0.01%
2021/08/02	2	19.40	0.8	19.40	19.50	1.2	11,217	0.01%
2021/07/30	0.1	19.35	0	0.00	19.30	0.1	11,201	0.00%
2021/07/29	0	0.00	3	19.45	19.45	-3	11,192	-0.03%
2021/07/28	2.1	19.22	3	19.30	19.35	-0.9	11,299	-0.01%
2021/07/27	0	0.00	3	19.30	19.40	-3	11,570	-0.03%
2021/07/26	2.1	19.50	48.3	19.35	19.35	-46.2	11,866	-0.39%
2021/07/23	1	19.55	1	19.45	19.45	0	11,931	0.00%
2021/07/22	0	0.00	12	19.44	19.45	-12	12,126	-0.10%
2021/07/21	1	19.10	2	19.15	19.15	-1	12,493	-0.01%
2021/07/20	40	19.05	0	0.00	19.05	40	12,603	0.32%
2021/07/19	0.4	19.03	10	19.10	19.20	-9.6	12,564	-0.08%
2021/07/16	0	0.00	8	19.02	19.10	-8	12,609	-0.06%
2021/07/15	0	0.00	12.1	19.00	19.00	-12.1	12,598	-0.10%
2021/07/14	0.2	18.95	2	18.95	18.95	-1.8	12,695	-0.01%
2021/07/13	1.9	18.95	9	18.96	19.00	-7.1	12,744	-0.06%
2021/07/12	10	18.88	0	0.00	18.80	10	12,765	0.08%
2021/07/09	3	18.53	1	18.45	18.65	2	12,795	0.02%
2021/07/08	3	18.65	1	18.55	18.60	2	12,882	0.02%
2021/07/07	1	18.50	42	18.50	18.60	-41	13,004	-0.32%
2021/07/06	43	18.59	10	18.50	18.60	33	13,095	0.25%
2021/07/05	10	18.45	7	18.45	18.40	3	13,124	0.02%
2021/07/02	67.1	18.31	0	0.00	18.30	67.1	13,086	0.51%
2021/07/01	2	18.40	0	0.00	18.35	2	13,130	0.02%
2021/06/30	0	0.00	79	18.44	18.45	-79	13,210	-0.60%
2021/06/29	0.1	18.50	0	0.00	18.40	0.1	13,254	0.00%
2021/06/28	0.1	18.50	5.6	18.46	18.55	-5.5	13,360	-0.04%
2021/06/25	2.1	18.45	0	0.00	18.45	2.1	13,526	0.02%
2021/06/23	9	18.30	0	0.00	18.25	9	13,662	0.07%
2021/06/22	2	18.13	1	18.20	18.20	1	13,625	0.01%
2021/06/21	23	18.03	0	0.00	18.10	23	13,658	0.17%
2021/06/18	23.1	18.13	0	0.00	18.10	23.1	13,578	0.17%
2021/06/17	27.2	18.17	0	0.00	18.25	27.2	13,394	0.20%
2021/06/16	5	18.25	0	0.00	18.35	5	13,596	0.04%
2021/06/15	36	18.25	0.2	18.30	18.30	35.8	13,561	0.26%
2021/06/11	1	18.35	1.6	18.30	18.25	-0.6	13,704	0.00%
2021/06/10	0	0.00	20	18.16	18.30	-20	13,905	-0.14%
2021/06/09	8	18.19	1	18.15	18.20	7	13,931	0.05%
2021/06/07	22	18.34	0	0.00	18.20	22	14,185	0.16%
2021/06/02	0	0.00	0.2	18.40	18.40	-0.2	14,503	0.00%
2021/06/01	1	18.25	3	18.30	18.30	-2	14,492	-0.01%
2021/05/31	3	18.18	0	0.00	18.25	3	14,649	0.02%
2021/05/28	0	0.00	1	18.20	18.15	-1	14,824	-0.01%
2021/05/26	0	0.00	0.1	18.10	18.10	-0.1	14,865	0.00%
2021/05/24	1	18.00	1	18.00	17.95	0	15,054	0.00%
2021/05/20	1	17.85	3	17.80	17.85	-2	15,259	-0.01%
2021/05/19	4.4	17.91	0	0.00	17.90	4.4	15,291	0.03%
2021/05/18	3	18.00	0	0.00	18.05	3	15,376	0.02%
2021/05/17	42.6	17.66	4	17.75	17.60	38.6	15,525	0.25%
2021/05/14	10	17.99	1.8	18.00	18.05	8.2	15,264	0.05%
2021/05/13	6.1	17.96	0	0.00	17.85	6.1	15,148	0.04%
2021/05/12	7.1	18.09	6	17.88	17.95	1.1	14,846	0.01%
2021/05/11	7.4	18.89	5.4	18.71	18.70	2	14,208	0.01%
2021/05/10	0	0.00	5	19.06	19.10	-5	14,073	-0.04%
2021/05/07	5	18.87	0	0.00	18.90	5	14,200	0.04%
2021/05/06	1	18.75	4	18.83	18.90	-3	14,360	-0.02%
2021/05/05	5	18.50	1	18.70	18.60	4	14,349	0.03%
2021/05/04	1.1	18.51	10	18.55	18.55	-8.9	14,263	-0.06%
2021/05/03	6	18.68	24	18.85	18.70	-18	13,977	-0.13%
2021/04/29	6	19.01	9	19.01	19.00	-3	13,824	-0.02%
2021/04/28	5.1	19.06	1	19.05	19.10	4.1	13,688	0.03%
2021/04/27	19.8	19.27	10	19.25	19.25	9.8	13,701	0.07%
2021/04/26	2	19.40	19	19.59	19.80	-17	13,132	-0.13%
2021/04/23	7	19.40	4	19.40	19.45	3	12,946	0.02%
2021/04/22	0	0.00	2	19.45	19.50	-2	12,998	-0.02%
2021/04/21	22	19.50	0	0.00	19.45	22	12,883	0.17%
2021/04/20	0	0.00	5	19.65	19.65	-5	12,834	-0.04%
2021/04/19	0.7	19.32	2	19.40	19.50	-1.3	12,726	-0.01%
2021/04/16	12.8	19.19	8	19.25	19.25	4.8	12,615	0.04%
2021/04/14	2	18.93	0	0.00	19.00	2	12,435	0.02%
2021/04/13	5	18.80	11	18.67	18.80	-6	12,321	-0.05%
2021/04/12	1.4	18.53	5	18.60	18.60	-3.6	12,221	-0.03%
2021/04/09	13	18.55	49.1	18.60	18.55	-36.1	12,179	-0.30%
2021/04/08	4	18.65	3	18.67	18.65	1	12,192	0.01%
2021/04/07	0	0.00	6	18.70	18.75	-6	12,406	-0.05%
2021/04/06	0.3	18.75	0	0.00	18.70	0.3	12,315	0.00%
2021/04/01	0	0.00	1	18.65	18.65	-1	12,249	-0.01%
2021/03/31	1	18.65	0.8	18.65	18.65	0.2	12,180	0.00%
2021/03/30	3	18.48	0	0.00	18.60	3	12,000	0.02%
2021/03/29	6.1	18.44	6.5	18.45	18.45	-0.4	11,801	0.00%
2021/03/26	0.1	18.35	0	0.00	18.35	0.1	11,753	0.00%
2021/03/25	2	18.35	2	18.30	18.35	0	11,694	0.00%
2021/03/24	2	18.20	0	0.00	18.25	2	11,846	0.02%
2021/03/22	15.3	18.19	18	18.25	18.20	-2.7	11,895	-0.02%
2021/03/19	4	18.15	0	0.00	18.30	4	11,924	0.03%
2021/03/18	2	18.35	0.5	18.45	18.35	1.5	11,716	0.01%
2021/03/17	5	18.39	1.2	18.44	18.40	3.8	11,720	0.03%
2021/03/16	10	18.55	10	18.50	18.55	0	11,608	0.00%
2021/03/15	10.2	18.40	1	18.35	18.35	9.2	11,566	0.08%
2021/03/12	5	18.25	0	0.00	18.35	5	11,730	0.04%
2021/03/11	4	18.28	3	18.35	18.30	1	11,793	0.01%
2021/03/10	1	18.20	2	18.25	18.30	-1	11,705	-0.01%
2021/03/09	0	0.00	2	18.30	18.30	-2	11,697	-0.02%
2021/03/08	3	18.03	1	18.20	18.00	2	11,582	0.02%
2021/03/05	5	17.97	3	17.97	18.05	2	11,527	0.02%
2021/03/04	6	17.98	0	0.00	18.15	6	12,006	0.05%
2021/03/03	1	18.10	26	18.18	18.20	-25	11,946	-0.21%
2021/03/02	3	18.08	60	18.10	18.00	-57	11,757	-0.48%
2021/02/26	4	18.01	0	0.00	18.15	4	11,657	0.03%
2021/02/25	0	0.00	4	18.28	18.30	-4	11,385	-0.04%
2021/02/24	10	18.15	1	18.20	18.20	9	11,299	0.08%
2021/02/23	0	0.00	2.1	18.14	18.15	-2.1	11,252	-0.02%
2021/02/22	3.8	17.95	5.1	18.00	17.90	-1.3	11,144	-0.01%
2021/02/19	1	17.75	0	0.00	17.90	1	11,139	0.01%
2021/02/18	6	17.93	1	17.95	17.90	5	11,114	0.04%
2021/02/17	1	17.55	0.5	17.75	17.80	0.5	11,076	0.00%
2021/02/05	0	0.00	0.1	17.50	17.45	-0.1	10,857	0.00%
2021/02/04	3	17.40	0	0.00	17.40	3	10,894	0.03%
2021/02/02	3	17.28	7.1	17.30	17.25	-4.1	11,225	-0.04%
2021/02/01	1.3	17.32	0	0.00	17.20	1.3	11,234	0.01%
2021/01/29	38	17.23	0	0.00	17.15	38	11,168	0.34%
2021/01/28	6.1	17.31	5	17.30	17.30	1.1	10,905	0.01%
2021/01/27	14	17.45	0	17.50	17.40	14	10,698	0.13%
2021/01/26	1	17.45	1	17.50	17.45	0	10,625	0.00%
2021/01/25	1.2	17.46	0	0.00	17.50	1.2	10,620	0.01%
2021/01/22	3	17.52	0	0.00	17.45	3	10,667	0.03%
2021/01/21	1	17.65	0	0.00	17.60	1	10,581	0.01%
2021/01/20	9.5	17.71	0	0.00	17.60	9.5	10,516	0.09%
2021/01/18	4.2	17.88	105	17.88	17.90	-100.8	10,180	-0.99%	大賣/
2021/01/15	2	18.05	1.1	18.05	17.95	0.9	10,097	0.01%
2021/01/13	0	0.00	5	18.07	18.15	-5	10,011	-0.05%
2021/01/12	1	18.15	1	18.10	18.05	0	10,006	0.00%
2021/01/11	0.1	18.20	25	18.29	18.30	-24.9	9,971	-0.25%
2021/01/08	10	18.30	4	18.30	18.30	6	9,947	0.06%
2021/01/07	0	0.00	3.6	18.07	18.10	-3.6	9,772	-0.04%
2021/01/04	0	0.00	3	18.25	18.15	-3	9,757	-0.03%
2020/12/31	1	18.20	0.1	18.25	18.25	0.9	9,683	0.01%
2020/12/30	3	18.20	26.8	18.14	18.35	-23.8	9,616	-0.25%
2020/12/29	0	0.00	3	17.92	17.95	-3	9,377	-0.03%
2020/12/28	1	17.85	0	0.00	17.95	1	9,414	0.01%
2020/12/25	0	0.00	0.6	17.85	17.90	-0.6	9,421	-0.01%
2020/12/24	1.4	17.82	3	17.77	17.75	-1.6	9,443	-0.02%
2020/12/23	0.3	17.80	3	17.72	17.70	-2.7	9,477	-0.03%
2020/12/22	3	17.77	8	17.83	17.75	-5	9,566	-0.05%
2020/12/21	1	17.90	13	17.77	17.95	-12	9,821	-0.12%
2020/12/18	3.3	17.69	0.4	17.77	17.65	2.9	9,876	0.03%
2020/12/17	0	0.00	3.3	17.80	17.80	-3.3	9,776	-0.03%
2020/12/16	2	17.75	22	17.75	17.85	-20	9,787	-0.20%
2020/12/15	19	17.64	0	0.00	17.65	19	9,774	0.19%
2020/12/14	0	0.00	2	17.80	17.75	-2	9,665	-0.02%
2020/12/11	3	17.75	64.2	17.70	17.75	-61.2	9,673	-0.63%
2020/12/10	1.4	17.71	80	17.71	17.70	-78.6	9,566	-0.82%
2020/12/09	1	17.70	19	17.67	17.70	-18	9,546	-0.19%
2020/12/08	29.3	17.83	16	17.86	17.80	13.3	9,439	0.14%
2020/12/07	6.1	18.13	0	0.00	18.10	6.1	9,191	0.07%
2020/12/04	0.5	18.10	5	18.12	18.20	-4.5	9,112	-0.05%
2020/12/02	1	18.10	3	18.05	18.10	-2	9,028	-0.02%
2020/12/01	0	0.00	2.1	18.06	18.15	-2.1	9,127	-0.02%
2020/11/30	3.1	18.14	3	18.15	18.15	0.1	9,133	0.00%
2020/11/23	1	18.40	0	0.00	18.40	1	8,948	0.01%
2020/11/20	1	18.35	0	0.00	18.40	1	8,892	0.01%
2020/11/19	0.3	18.50	0	0.00	18.55	0.3	8,887	0.00%
2020/11/17	0	0.00	2	18.45	18.50	-2	8,824	-0.02%
2020/11/16	0.3	18.40	8.1	18.49	18.50	-7.8	9,026	-0.09%
2020/11/13	10	18.15	0	0.00	18.30	10	9,039	0.11%
2020/11/12	5.8	18.28	0	0.00	18.30	5.8	9,077	0.06%
2020/11/11	10	18.40	0	0.00	18.60	10	9,078	0.11%
2020/11/10	1	18.00	2.1	18.10	18.15	-1.1	8,999	-0.01%
2020/11/09	0	0.00	2	17.85	17.95	-2	9,418	-0.02%
2020/11/06	1	17.65	0.5	17.70	17.70	0.5	9,719	0.01%
2020/11/05	3	17.60	0	0.00	17.65	3	10,049	0.03%
2020/11/04	2	17.50	0	0.00	17.50	2	10,219	0.02%
2020/11/02	6	17.25	64	17.25	17.45	-58	10,413	-0.56%
2020/10/29	2	17.30	0	0.00	17.25	2	10,416	0.02%
2020/10/28	2	17.40	0	0.00	17.45	2	10,413	0.02%
2020/10/27	0.4	17.55	0.3	17.55	17.45	0	10,478	0.00%
2020/10/26	1.4	17.53	0	0.00	17.50	1.4	10,548	0.01%
2020/10/23	3	17.40	0	0.00	17.40	3	10,651	0.03%
2020/10/22	0	0.00	65	17.35	17.45	-65	10,777	-0.60%
2020/10/21	3	17.33	0	0.00	17.30	3	10,929	0.03%
2020/10/20	41	17.30	0	0.00	17.40	41	10,978	0.37%
2020/10/19	0	0.00	0	17.50	17.40	0	10,950	0.00%
2020/10/16	12.5	17.42	0	0.00	17.40	12.5	10,964	0.11%
2020/10/15	24	17.50	0	0.00	17.50	24	10,986	0.22%
2020/10/14	1	17.55	0	0.00	17.55	1	11,015	0.01%
2020/10/13	7	17.61	5	17.55	17.55	2	10,979	0.02%
2020/10/12	20	17.70	0	0.00	17.80	20	10,960	0.18%
2020/10/08	0	0.00	1	17.75	17.80	-1	11,029	-0.01%
2020/10/07	1.4	17.83	0.1	17.90	17.80	1.4	11,093	0.01%
2020/10/06	0.1	18.00	0	0.00	17.90	0.1	11,200	0.00%
2020/10/05	1	17.65	34	17.70	17.75	-33	11,246	-0.29%
2020/09/30	12	17.71	2	17.83	17.65	10	11,276	0.09%
2020/09/28	12	17.70	0	0.00	17.75	12	11,378	0.11%
2020/09/25	24.2	17.54	5.1	17.55	17.50	19.1	11,471	0.17%
2020/09/24	10	17.31	10	17.30	17.25	0	11,389	0.00%
2020/09/23	25.9	17.75	3	17.68	17.70	22.9	11,189	0.21%
2020/09/22	16	17.80	0	0.00	17.80	16	11,077	0.14%
2020/09/21	2.5	18.02	0	0.00	17.95	2.5	11,089	0.02%
2020/09/18	0	0.00	2	18.10	18.15	-2	11,113	-0.02%
2020/09/17	7.2	18.05	0	0.00	18.00	7.2	11,057	0.07%
2020/09/15	5	18.05	0	0.00	18.15	5	11,089	0.05%
2020/09/14	5	17.95	1	18.05	18.10	4	11,297	0.04%
2020/09/11	2.2	18.08	3.8	18.01	18.10	-1.6	11,344	-0.01%
2020/09/10	6	17.99	1	17.95	18.05	5	11,362	0.04%
2020/09/09	3	17.92	0	0.00	18.00	3	11,490	0.03%
2020/09/07	1	18.00	0	0.00	18.00	1	11,831	0.01%
2020/09/04	20	17.91	2	17.95	17.80	18	11,982	0.15%
2020/09/03	1	18.05	18	18.05	18.00	-17	11,939	-0.14%
2020/09/02	12	18.00	0	0.00	18.00	12	11,980	0.10%
2020/09/01	9	18.07	15	18.10	18.05	-6	11,996	-0.05%
2020/08/31	12	18.22	22	18.08	18.05	-10	11,938	-0.08%
2020/08/28	12.1	18.36	6	18.40	18.45	6.1	11,760	0.05%
2020/08/27	16	18.40	0	0.00	18.40	16	11,945	0.13%
2020/08/24	5	18.45	10	18.45	18.40	-5	12,362	-0.04%
2020/08/21	13	18.59	0	0.00	18.60	13	12,414	0.10%
2020/08/20	17	18.57	0	0.00	18.45	17	12,423	0.14%
2020/08/19	10	18.82	0	0.00	18.80	10	12,273	0.08%
2020/08/17	7	18.76	10	18.80	18.80	-3	12,283	-0.02%
2020/08/14	22.1	18.82	7	18.85	18.80	15.1	12,268	0.12%
2020/08/13	26	18.88	45	18.85	18.95	-19	12,163	-0.16%
2020/08/12	21.3	20.14	59	20.15	20.15	-37.7	11,672	-0.32%
2020/08/11	19	20.25	0	0.00	20.15	19	11,323	0.17%
2020/08/10	76	20.28	53	20.30	20.30	23	11,058	0.21%
2020/08/07	31	20.39	1	20.40	20.40	30	10,928	0.27%
2020/08/06	2.3	20.36	9	20.37	20.40	-6.7	10,860	-0.06%
2020/08/05	26	20.03	2	20.15	20.15	24	10,867	0.22%
2020/08/04	8	20.04	0	0.00	20.00	8	10,947	0.07%
2020/08/03	5	20.01	0	0.00	20.00	5	10,886	0.05%
2020/07/31	4	20.15	0	0.00	20.10	4	10,802	0.04%
2020/07/30	2	20.10	0	0.00	20.15	2	10,800	0.02%
2020/07/29	6	20.09	1	20.20	20.00	5	10,778	0.05%
2020/07/28	3	19.83	0	0.00	19.95	3	10,876	0.03%
2020/07/27	21	19.95	13	19.95	19.85	8	11,090	0.07%
2020/07/24	26	20.05	0	0.00	20.00	26	11,168	0.23%
2020/07/23	22.7	20.10	0	0.00	20.15	22.7	11,310	0.20%
2020/07/22	4	20.15	20	20.15	20.20	-16	11,440	-0.14%
2020/07/17	20	20.10	1	20.15	20.10	19	11,630	0.16%
2020/07/16	1	20.05	0	0.00	20.05	1	11,941	0.01%
2020/07/15	0	0.00	1	20.10	20.20	-1	11,980	-0.01%
2020/07/13	6	20.08	10.7	20.10	20.05	-4.7	12,172	-0.04%
2020/07/10	5	20.10	0	0.00	20.15	5	12,355	0.04%
2020/07/09	0	0.00	6	20.30	20.20	-6	12,516	-0.05%
2020/07/08	3	20.33	0	0.00	20.35	3	12,750	0.02%
2020/07/07	12	20.26	1	20.40	20.35	11	12,910	0.09%
2020/07/06	0	0.00	0.3	20.50	20.50	-0.3	12,931	0.00%
2020/07/03	1	20.15	0	0.00	20.15	1	12,943	0.01%
2020/07/02	0	0.00	4.1	20.05	20.10	-4.1	13,072	-0.03%
2020/07/01	10	20.05	0	0.00	20.05	10	13,325	0.08%
2020/06/30	0	0.00	1	20.05	20.00	-1	13,492	-0.01%
2020/06/29	2	19.85	15	19.85	19.90	-13	13,603	-0.10%
2020/06/24	0	0.00	1	20.00	19.90	-1	13,766	-0.01%
2020/06/22	0	0.00	0.3	19.95	19.90	-0.3	14,208	0.00%
2020/06/19	2	19.85	0	0.00	19.80	2	14,771	0.01%
2020/06/18	32	19.87	0	0.00	19.90	32	14,923	0.21%
2020/06/17	0	0.00	1	20.00	20.10	-1	15,146	-0.01%
2020/06/16	1	19.85	11	19.99	19.95	-10	15,907	-0.06%
2020/06/15	49	19.79	3	19.75	19.70	46	16,606	0.28%
2020/06/12	14	19.76	71	19.60	19.80	-57	17,069	-0.33%
2020/06/11	24	20.19	4	20.30	20.05	20	17,638	0.11%
2020/06/10	2	20.30	0	0.00	20.40	2	17,954	0.01%
2020/06/09	2	20.25	3	20.30	20.35	-1	18,635	-0.01%
2020/06/08	1	20.30	13	20.24	20.35	-12	19,268	-0.06%
2020/06/05	5	20.19	0	0.00	20.20	5	19,397	0.03%
2020/06/04	7	20.23	2	20.20	20.25	5	19,814	0.03%
2020/06/03	5	20.25	0	0.00	20.30	5	20,194	0.02%
2020/06/02	1	19.75	0	0.00	19.90	1	20,134	0.00%
2020/06/01	15	19.72	160	19.80	19.65	-145	20,134	-0.72%	大賣/鉅額交易
2020/05/28	0	19.65	5	19.50	19.50	-5	19,771	-0.03%
2020/05/27	3	19.48	0	0.00	19.50	3	20,080	0.01%
2020/05/26	1.9	19.47	1	19.50	19.40	0.9	20,220	0.00%
2020/05/25	2	19.15	0	0.00	19.20	2	20,268	0.01%
2020/05/22	61	19.13	3	19.25	19.10	58	20,435	0.28%
2020/05/21	5	19.45	3	19.45	19.40	2	20,539	0.01%
2020/05/18	3	19.00	3	19.10	19.00	0	20,864	0.00%
2020/05/15	13	19.08	3	19.15	19.00	10	20,810	0.05%
2020/05/14	5	19.09	1	19.20	19.05	4	20,703	0.02%
2020/05/13	2	19.20	2	19.30	19.20	0	20,668	0.00%
2020/05/12	20	19.20	1.1	19.30	19.15	18.9	20,684	0.09%
2020/05/11	12	19.38	0	0.00	19.35	12	20,613	0.06%
2020/05/08	0	0.00	2.2	19.15	19.05	-2.2	20,489	-0.01%
2020/05/07	2	18.98	0	0.00	18.95	2	20,559	0.01%
2020/05/06	2	18.95	7	19.05	18.95	-5	20,609	-0.02%
2020/05/05	5	19.04	1	19.05	19.05	4	20,639	0.02%
2020/05/04	25	18.99	1	18.80	19.00	24	20,717	0.12%
2020/04/30	3	19.43	42	19.46	19.45	-39	20,655	-0.19%
2020/04/29	6	19.17	11	19.16	19.20	-5	20,648	-0.02%
2020/04/28	14	18.81	0	0.00	18.90	14	20,607	0.07%
2020/04/27	0	0.00	1	18.30	18.35	-1	21,054	0.00%
2020/04/24	1	18.15	0	0.00	18.05	1	21,010	0.00%
2020/04/23	6	18.06	0	0.00	18.05	6	20,911	0.03%
2020/04/22	51	18.05	0	0.00	18.05	51	20,838	0.24%
2020/04/21	15	18.12	0	0.00	18.05	15	20,752	0.07%
2020/04/20	6	18.55	0	0.00	18.55	6	20,477	0.03%
2020/04/17	5	19.00	0.1	18.70	18.65	4.9	20,474	0.02%
2020/04/16	11	18.60	5	18.65	18.60	6	20,299	0.03%
2020/04/15	39	18.77	0	0.00	18.90	39	20,134	0.19%
2020/04/14	5	18.40	1	18.40	18.50	4	19,874	0.02%
2020/04/13	38	18.19	10	18.15	18.15	28	19,681	0.14%
2020/04/10	0	0.00	30	18.42	18.70	-30	19,420	-0.15%
2020/04/09	86	18.32	9.1	18.28	18.35	76.9	19,230	0.40%
2020/04/08	10	18.10	11	18.25	18.30	-1	19,084	-0.01%
2020/04/07	10	18.05	59	18.17	18.10	-49	18,940	-0.26%
2020/04/06	26	17.67	0.1	18.10	17.95	25.9	18,833	0.14%
2020/04/01	28	17.88	0	0.00	17.80	28	18,499	0.15%
2020/03/31	9	18.02	0	0.00	18.05	9	18,287	0.05%
2020/03/30	6	18.09	1.2	18.15	18.05	4.8	18,042	0.03%
2020/03/27	33	18.18	8	18.33	18.10	25	17,787	0.14%
2020/03/26	3	17.60	9	17.74	18.00	-6	17,500	-0.03%
2020/03/25	10	17.93	23	17.85	17.95	-13	17,513	-0.07%
2020/03/24	9	17.61	9	17.71	17.50	0	16,969	0.00%
2020/03/23	44	17.00	10	17.15	17.00	34	16,761	0.20%
2020/03/20	62.1	17.36	19	17.20	17.65	43.1	16,517	0.26%
2020/03/19	82.2	16.33	53	16.69	16.15	29.2	15,734	0.19%
2020/03/18	19	17.57	25	17.56	17.50	-6	14,982	-0.04%
2020/03/17	150.6	18.08	31	17.92	17.85	119.6	14,459	0.83%	大買/鉅額交易
2020/03/16	50	18.99	92	18.78	18.75	-42	13,625	-0.31%
2020/03/13	16	19.22	15.4	19.02	19.55	0.6	13,086	0.00%
2020/03/12	14	20.08	11	20.06	20.00	3	12,287	0.02%
2020/03/11	7	20.81	0	0.00	20.75	7	11,610	0.06%
2020/03/10	25.3	20.64	13	20.91	20.90	12.3	11,333	0.11%
2020/03/09	19	21.12	8	21.05	21.05	11	10,878	0.10%
2020/03/06	14.5	21.45	0	0.00	21.40	14.5	10,379	0.14%
2020/03/04	0.7	21.55	0	0.00	21.50	0.7	10,210	0.01%
2020/03/03	6.3	21.45	2.5	21.47	21.45	3.8	10,137	0.04%
2020/03/02	30	21.26	12	21.28	21.25	18	10,019	0.18%
2020/02/27	7	21.55	0	0.00	21.55	7	10,055	0.07%
2020/02/26	15	21.59	1	21.60	21.55	14	9,910	0.14%
2020/02/25	36	21.58	0	0.00	21.65	36	9,729	0.37%
2020/02/24	30	21.70	0	0.00	21.70	30	9,605	0.31%
2020/02/21	45.3	21.97	0	0.00	21.90	45.3	9,320	0.49%
2020/02/20	17	22.11	0	0.00	22.10	17	9,135	0.19%
2020/02/19	23	22.03	1	22.10	22.15	22	8,980	0.24%
2020/02/18	5.7	21.86	0	0.00	21.90	5.7	8,824	0.06%
2020/02/14	6.2	21.82	0	0.00	21.85	6.2	8,987	0.07%
2020/02/11	1	21.75	0	0.00	21.75	1	9,100	0.01%
2020/02/10	1	21.75	0	0.00	21.75	1	9,110	0.01%
2020/02/07	2	21.85	0	0.00	21.80	2	9,049	0.02%
2020/02/06	16	21.93	0	0.00	21.90	16	9,067	0.18%
2020/02/05	2	21.60	0	0.00	21.75	2	9,015	0.02%
2020/02/04	10	21.70	15	21.60	21.60	-5	8,980	-0.06%
2020/02/03	11	21.33	18	21.15	21.40	-7	9,020	-0.08%
2020/01/31	1	21.65	3	21.63	21.65	-2	8,818	-0.02%
2020/01/30	17.5	21.64	36	21.71	21.50	-18.5	8,640	-0.21%
2020/01/20	3	22.48	0	0.00	22.45	3	7,973	0.04%
2020/01/17	1	22.25	0	0.00	22.30	1	7,876	0.01%
2020/01/16	4	22.15	0	0.00	22.20	4	7,915	0.05%
2020/01/15	4	22.18	0	0.00	22.25	4	7,924	0.05%
2020/01/14	35	22.24	6	22.29	22.30	29	7,920	0.37%
2020/01/13	1.3	22.16	0.2	22.20	22.20	1.1	7,889	0.01%
2020/01/10	2	21.95	0	0.00	22.00	2	7,800	0.03%
2020/01/08	11	21.83	0	0.00	21.80	11	7,815	0.14%
2020/01/06	2	21.93	0	0.00	21.90	2	7,792	0.03%
2020/01/03	8	21.95	0	0.00	22.05	8	7,834	0.10%
2020/01/02	0	0.00	1	21.95	22.00	-1	7,861	-0.01%
2019/12/31	1	22.00	0	0.00	22.00	1	7,849	0.01%
2019/12/30	0.5	22.15	2	22.10	22.10	-1.5	7,829	-0.02%
2019/12/27	1	22.10	5	22.02	22.10	-4	7,820	-0.05%
2019/12/26	0	0.00	3	22.00	22.00	-3	7,860	-0.04%
2019/12/24	2	22.00	0	0.00	21.95	2	8,136	0.02%
2019/12/23	1.6	21.99	0	0.00	22.05	1.6	8,179	0.02%
2019/12/20	6	21.85	0	0.00	21.85	6	8,199	0.07%
2019/12/19	2	22.15	0	0.00	22.20	2	7,982	0.03%
2019/12/18	3	22.00	0	0.00	22.20	3	7,992	0.04%
2019/12/17	0.5	21.95	0	0.00	21.95	0.5	8,077	0.01%
2019/12/16	0	0.00	7	21.85	21.80	-7	8,078	-0.09%
2019/12/13	2	21.85	0	0.00	21.85	2	8,162	0.02%
2019/12/12	0	0.00	1	21.80	21.75	-1	8,200	-0.01%
2019/12/10	1	21.65	3.3	21.70	21.65	-2.3	8,385	-0.03%
2019/12/09	3	21.65	1	21.75	21.75	2	8,565	0.02%
2019/12/06	3	21.65	0	0.00	21.60	3	8,696	0.03%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	2	21.68	10	21.70	21.75	-8	8,783	-0.09%
2019/12/02	2	21.65	0	0.00	21.70	2	8,940	0.02%
2019/11/29	12	21.79	0	0.00	21.70	12	8,940	0.13%
2019/11/28	2.7	21.91	0	0.00	21.90	2.7	8,922	0.03%
2019/11/26	1	21.80	15	21.98	21.75	-14	9,130	-0.15%
2019/11/25	0	0.00	0.1	21.90	21.90	-0.1	8,720	0.00%
2019/11/21	12	21.72	0	0.00	21.70	12	9,034	0.13%
2019/11/20	1	21.85	7	21.80	21.90	-6	8,972	-0.07%
2019/11/19	3	21.75	0	0.00	21.90	3	9,012	0.03%
2019/11/14	8	21.60	0	0.00	21.60	8	9,331	0.09%
2019/11/13	9	21.83	0	0.00	21.80	9	9,501	0.09%
2019/11/12	2	22.00	0	0.00	22.00	2	10,102	0.02%
2019/11/11	1	21.90	0	0.00	22.00	1	10,672	0.01%
2019/11/08	0	0.00	0.3	22.30	22.30	-0.3	10,799	0.00%
2019/11/07	0	0.00	0.1	22.35	22.35	-0.1	11,049	0.00%
2019/11/06	0	0.00	2	22.35	22.40	-2	11,094	-0.02%
2019/11/05	0.6	22.25	21.1	22.10	22.30	-20.5	11,250	-0.18%
2019/11/04	1	22.15	10	22.10	22.20	-9	11,384	-0.08%
2019/11/01	10	21.85	30	22.00	22.05	-20	11,523	-0.17%
2019/10/31	18	21.94	0	0.00	21.90	18	11,689	0.15%
2019/10/30	2	21.73	13.5	21.68	21.80	-11.5	11,664	-0.10%
2019/10/24	5	21.30	10	21.45	21.45	-5	12,163	-0.04%
2019/10/23	5	21.25	76.1	21.29	21.30	-71.1	12,290	-0.58%
2019/10/22	0	0.00	2	21.30	21.35	-2	12,355	-0.02%
2019/10/21	0	0.00	15.3	21.25	21.30	-15.3	12,387	-0.12%
2019/10/18	7	21.24	1	21.25	21.20	6	12,427	0.05%
2019/10/17	2	21.20	5	21.20	21.30	-3	12,495	-0.02%
2019/10/16	0	0.00	5	21.20	21.25	-5	12,497	-0.04%
2019/10/14	1	21.10	60	21.16	21.20	-59	12,570	-0.47%
2019/10/09	5	21.00	1	21.00	21.10	4	12,596	0.03%
2019/10/08	2	21.08	2	21.15	21.20	0	12,633	0.00%
2019/10/07	11	21.05	0.1	21.15	21.10	10.9	12,751	0.09%
2019/10/04	9	21.04	0	0.00	21.10	9	12,932	0.07%
2019/10/03	11	21.10	6	21.05	21.05	5	12,971	0.04%
2019/10/02	6	21.30	0	0.00	21.20	6	12,951	0.05%
2019/10/01	0	0.00	6	21.26	21.30	-6	12,897	-0.05%
2019/09/27	20	21.08	5	21.10	20.95	15	12,776	0.12%
2019/09/26	1	21.05	0.9	21.20	21.15	0.1	12,765	0.00%
2019/09/24	4	21.15	1	21.20	21.20	3	12,877	0.02%
2019/09/23	5.5	21.22	0	0.00	21.25	5.5	12,895	0.04%
2019/09/20	1	21.10	0	0.00	21.25	1	12,970	0.01%
2019/09/19	2	21.20	3.4	21.16	21.20	-1.4	12,766	-0.01%
2019/09/18	1	21.25	31	21.12	21.20	-30	12,728	-0.24%
2019/09/17	0	0.00	1	21.10	21.10	-1	12,648	-0.01%
2019/09/16	0	0.00	0.6	21.05	20.95	-0.6	12,747	0.00%
2019/09/12	12	20.95	1.8	20.97	20.95	10.2	12,772	0.08%
2019/09/11	2	20.90	0	0.00	20.95	2	12,872	0.02%
2019/09/10	0	0.00	5	20.65	20.85	-5	12,801	-0.04%
2019/09/06	1.2	20.27	0	0.00	20.30	1.2	12,782	0.01%
2019/09/04	6	19.92	0	0.00	20.00	6	13,162	0.05%
2019/09/03	1	19.90	0	0.00	19.90	1	13,435	0.01%
2019/09/02	0	0.00	15	19.93	20.00	-15	13,540	-0.11%
2019/08/30	0	0.00	1	19.85	19.95	-1	13,619	-0.01%
2019/08/29	0	19.75	1.2	19.63	19.70	-1.2	13,587	-0.01%
2019/08/28	1	19.65	0	0.00	19.65	1	13,623	0.01%
2019/08/26	8	19.69	0	0.00	19.65	8	13,660	0.06%
2019/08/22	4	19.88	0	0.00	19.90	4	13,762	0.03%
2019/08/21	13	19.81	4	19.83	19.85	9	14,122	0.06%
2019/08/19	10.1	20.00	5	19.95	19.95	5.1	14,005	0.04%
2019/08/16	0	0.00	19	19.80	19.85	-19	13,875	-0.14%
2019/08/15	27	19.60	7	19.70	19.65	20	13,621	0.15%
2019/08/14	14	21.43	0	0.00	21.50	14	13,136	0.11%
2019/08/13	99	21.28	0	0.00	21.20	99	12,625	0.78%
2019/08/12	6	21.43	0	0.00	21.40	6	12,379	0.05%
2019/08/08	2	21.25	0	0.00	21.35	2	12,229	0.02%
2019/08/07	8	21.24	0	0.00	21.25	8	12,227	0.07%
2019/08/06	8	21.06	10	20.95	21.20	-2	12,198	-0.02%
2019/08/05	6	21.29	4	21.38	21.30	2	12,044	0.02%
2019/08/02	7.4	21.35	0	0.00	21.35	7.4	11,943	0.06%
2019/08/01	26	21.74	0	0.00	21.60	26	11,832	0.22%
2019/07/31	5	21.85	0	0.00	21.95	5	11,746	0.04%
2019/07/30	20	21.85	0	0.00	21.85	20	11,457	0.17%
2019/07/29	10	21.68	0	0.00	21.70	10	11,429	0.09%
2019/07/26	30.5	21.70	2	21.70	21.70	28.5	11,397	0.25%
2019/07/25	1	21.65	0	0.00	21.70	1	11,489	0.01%
2019/07/24	3	21.42	17	21.45	21.45	-14	11,645	-0.12%
2019/07/23	1	21.40	0	0.00	21.40	1	11,654	0.01%
2019/07/22	1	21.40	0	0.00	21.40	1	11,606	0.01%
2019/07/19	1	21.35	0.9	21.35	21.35	0.1	11,637	0.00%
2019/07/18	9	21.26	0	0.00	21.30	9	11,666	0.08%
2019/07/16	11	21.20	0	0.00	21.20	11	11,570	0.10%
2019/07/15	1	21.15	0	0.00	21.20	1	11,519	0.01%
2019/07/12	13.7	21.20	0	0.00	21.20	13.7	11,468	0.12%
2019/07/11	1	21.10	36	21.05	21.20	-35	11,363	-0.31%
2019/07/10	1	20.85	16	20.87	21.00	-15	11,190	-0.13%
2019/07/09	2	20.80	0	0.00	20.85	2	11,054	0.02%
2019/07/08	1	20.85	0	0.00	20.90	1	11,069	0.01%
2019/07/05	3	20.85	0	0.00	20.90	3	11,100	0.03%
2019/07/04	14	20.85	20	20.85	20.90	-6	11,132	-0.05%
2019/07/03	19	20.74	0	0.00	20.80	19	11,133	0.17%
2019/07/02	2	20.73	0	0.00	20.80	2	11,116	0.02%
2019/07/01	11	20.85	0	0.00	20.75	11	11,019	0.10%
2019/06/28	1	20.95	0	0.00	20.85	1	10,919	0.01%
2019/06/27	1	20.90	1	21.00	21.00	0	10,963	0.00%
2019/06/26	1	20.90	0	0.00	20.80	1	10,968	0.01%
2019/06/25	2	20.88	0	0.00	20.95	2	10,949	0.02%
2019/06/24	18	20.91	0	0.00	20.95	18	10,948	0.16%
2019/06/21	2	20.83	1	20.90	20.75	1	10,882	0.01%
2019/06/20	3.7	20.95	1	21.15	20.90	2.7	10,707	0.03%
2019/06/19	7	20.96	1	20.80	21.00	6	10,603	0.06%
2019/06/17	2	20.60	1	20.60	20.65	1	10,326	0.01%
2019/06/12	31	20.35	21	20.63	20.45	10	10,194	0.10%
2019/06/11	11	20.91	0	0.00	20.80	11	9,793	0.11%
2019/06/10	1	21.35	0.1	21.40	21.40	0.9	9,409	0.01%
2019/06/06	1	21.25	0	0.00	21.30	1	9,389	0.01%
2019/06/04	0	0.00	32	20.98	21.00	-32	9,266	-0.35%
2019/06/03	0	0.00	13	20.95	21.00	-13	9,202	-0.14%
2019/05/28	1	20.30	0	0.00	20.55	1	8,985	0.01%
2019/05/27	25	20.40	0.9	20.40	20.40	24.1	8,657	0.28%
2019/05/24	0	0.00	1	20.30	20.30	-1	8,653	-0.01%
2019/05/22	1	20.25	15.3	20.25	20.30	-14.3	8,674	-0.16%
2019/05/20	0	0.00	10.1	20.05	20.05	-10.1	8,592	-0.12%
2019/05/17	5	19.95	0	0.00	19.90	5	8,520	0.06%
2019/05/16	19	19.96	0	0.00	19.90	19	8,501	0.22%
2019/05/15	18	20.04	0	0.00	20.00	18	8,434	0.21%
2019/05/14	1	19.95	0	0.00	19.95	1	8,454	0.01%
2019/05/13	8	20.05	0	0.00	20.05	8	8,375	0.10%
2019/05/10	1	20.10	0	0.00	20.10	1	8,407	0.01%
2019/05/09	3	20.03	0	0.00	20.05	3	8,385	0.04%
2019/05/08	2.7	20.09	0	0.00	20.20	2.7	8,300	0.03%
2019/05/07	3	20.10	0	0.00	20.10	3	8,221	0.04%
2019/05/06	23	19.99	0.9	20.05	20.00	22.1	8,299	0.27%
2019/05/03	1	20.15	0	0.00	20.20	1	8,142	0.01%
2019/05/02	21	20.27	0	0.00	20.25	21	8,057	0.26%
2019/04/30	11	20.19	30	20.15	20.20	-19	7,910	-0.24%
2019/04/29	0.6	19.80	2	19.80	19.90	-1.4	7,609	-0.02%
2019/04/26	1.1	19.61	0	0.00	19.70	1.1	7,604	0.01%
2019/04/24	6	19.50	0	0.00	19.60	6	7,527	0.08%
2019/04/23	2	19.30	0	0.00	19.40	2	7,526	0.03%
2019/04/22	1	19.30	3	19.30	19.35	-2	7,517	-0.03%
2019/04/19	4	19.24	0	19.25	19.30	4	7,575	0.05%
2019/04/18	1	19.15	3	19.20	19.20	-2	7,597	-0.03%
2019/04/17	6	19.23	3	19.20	19.25	3	7,701	0.04%
2019/04/16	2	19.20	0	0.00	19.20	2	7,712	0.03%
2019/04/15	6	19.24	1.3	19.26	19.30	4.7	7,796	0.06%
2019/04/12	1	19.15	0	0.00	19.25	1	7,775	0.01%
2019/04/11	2	19.18	0	0.00	19.20	2	7,745	0.03%
2019/04/10	2	19.20	0	0.00	19.30	2	7,714	0.03%
2019/04/09	3.7	19.22	0	0.00	19.25	3.7	7,695	0.05%
2019/04/08	29	19.20	0	0.00	19.25	29	7,734	0.37%
2019/04/03	1	19.25	0	0.00	19.20	1	7,702	0.01%
2019/04/02	1	19.30	0	0.00	19.25	1	7,731	0.01%
2019/04/01	2	19.30	0	0.00	19.25	2	7,772	0.03%
2019/03/28	2	19.05	0	0.00	19.05	2	7,613	0.03%
2019/03/27	1.8	19.15	11	19.15	19.15	-9.3	7,663	-0.12%
2019/03/25	1	19.10	0	0.00	19.15	1	7,900	0.01%
2019/03/22	3	19.25	0	0.00	19.25	3	7,883	0.04%
2019/03/21	5	19.27	10	19.30	19.35	-5	7,913	-0.06%
2019/03/20	2	19.20	5	19.30	19.30	-3	7,963	-0.04%
2019/03/19	0	0.00	4	19.15	19.20	-4	7,904	-0.05%
2019/03/18	1	19.10	0	0.00	19.10	1	7,873	0.01%
2019/03/15	1	19.00	0	0.00	19.00	1	7,920	0.01%
2019/03/14	3	18.93	2	19.00	18.95	1	7,832	0.01%
2019/03/13	1	18.85	0.7	18.95	18.95	0.3	7,925	0.00%
2019/03/12	3	18.82	0	0.00	18.90	3	7,962	0.04%
2019/03/11	2	18.78	0	0.00	18.75	2	7,961	0.03%
2019/03/08	3	18.68	0	0.00	18.75	3	7,958	0.04%
2019/03/07	1	18.85	0	0.00	18.80	1	8,163	0.01%
2019/03/06	1	18.80	4	18.90	18.90	-3	8,165	-0.04%
2019/03/05	25	18.76	0	0.00	18.85	25	8,175	0.31%
2019/03/04	2	18.80	2	18.85	18.85	0	8,200	0.00%
2019/02/27	3	18.85	0	0.00	18.90	3	8,112	0.04%
2019/02/26	11	18.70	0	0.00	18.70	11	7,957	0.14%
2019/02/25	10	18.65	6	18.70	18.70	4	7,871	0.05%
2019/02/22	0	0.00	6	18.60	18.65	-6	7,863	-0.08%
2019/02/20	1	18.50	0	0.00	18.55	1	7,842	0.01%
2019/02/19	1	18.50	0	0.00	18.45	1	7,774	0.01%
2019/02/18	0.8	18.50	10	18.45	18.45	-9.2	7,771	-0.12%
2019/02/15	10	18.35	0	0.00	18.30	10	7,738	0.13%
2019/02/13	3	18.42	0	0.00	18.40	3	7,614	0.04%
2019/02/12	16	18.45	0	0.00	18.50	16	7,519	0.21%
2019/02/11	2.7	18.46	2	18.50	18.45	0.7	7,493	0.01%
2019/01/30	10	18.45	0	0.00	18.45	10	7,463	0.13%
2019/01/29	2	18.40	0.4	18.40	18.40	1.6	7,361	0.02%
2019/01/28	7	18.35	0	0.00	18.45	7	7,326	0.10%
2019/01/25	10	18.40	0	0.00	18.45	10	7,334	0.14%
2019/01/22	0	0.00	5	18.20	18.20	-5	7,402	-0.07%
2019/01/21	3	18.30	2	18.30	18.20	1	7,363	0.01%
2019/01/18	0	0.00	1	18.20	18.25	-1	7,347	-0.01%
2019/01/16	5	17.96	0	0.00	17.95	5	7,476	0.07%
2019/01/15	1	18.00	0	0.00	18.10	1	7,486	0.01%
2019/01/14	3	17.90	0	0.00	18.00	3	7,440	0.04%
2019/01/11	1	17.85	0	0.00	18.00	1	7,627	0.01%
2019/01/10	2.8	17.88	0	0.00	17.95	2.8	7,570	0.04%
2019/01/09	2	17.90	100	17.90	17.95	-98	7,629	-1.28%
2019/01/04	10	17.40	0	0.00	17.40	10	7,848	0.13%
2019/01/02	1	17.35	0	17.50	17.40	1	8,432	0.01%
2018/12/28	0	0.00	2	17.48	17.50	-2	8,453	-0.02%
2018/12/27	1	17.40	0	0.00	17.40	1	8,629	0.01%
2018/12/26	0.6	17.35	0	0.00	17.30	0.6	8,684	0.01%
2018/12/22	0	0.00	0.9	17.45	17.45	-0.9	8,691	-0.01%
2018/12/12	3	17.58	0	0.00	17.60	3	8,817	0.03%
2018/12/10	4	17.50	0	0.00	17.60	4	8,851	0.05%
2018/12/05	0	0.00	10	17.75	17.75	-10	8,714	-0.11%
2018/12/04	0	17.85	0	0.00	17.85	0	8,735	0.00%
2018/12/03	10	17.73	2	17.75	17.75	8	8,694	0.09%
2018/11/30	3	17.65	0	0.00	17.55	3	8,695	0.03%
2018/11/29	7	17.64	0	0.00	17.65	7	8,555	0.08%
2018/11/28	0	0.00	1	17.70	17.70	-1	8,504	-0.01%
2018/11/27	1	17.55	0	0.00	17.65	1	8,453	0.01%
2018/11/19	0	0.00	1	17.85	17.80	-1	8,565	-0.01%
2018/11/16	0.1	17.80	8	17.75	17.80	-7.9	8,575	-0.09%
2018/11/15	1	17.60	8	17.70	17.70	-7	8,641	-0.08%
2018/11/14	5	17.60	5	17.65	17.70	0	8,715	0.00%
2018/11/13	1	17.50	0	0.00	17.60	1	8,848	0.01%
2018/11/12	0	0.00	23	17.65	17.70	-23	8,931	-0.26%
2018/11/09	1	17.55	0	0.00	17.70	1	9,383	0.01%
2018/11/08	0	0.00	2	17.70	17.70	-2	9,848	-0.02%
2018/11/01	2.1	17.31	0	0.00	17.40	2.1	10,719	0.02%
2018/10/31	0	0.00	5	17.37	17.45	-5	10,817	-0.05%
2018/10/30	0.9	17.35	1	17.25	17.35	-0.1	10,711	0.00%
2018/10/29	0.1	17.20	1	17.10	17.15	-0.9	10,732	-0.01%
2018/10/26	1	17.15	5	17.18	17.25	-4	10,803	-0.04%
2018/10/25	0	0.00	2	17.25	17.25	-2	10,853	-0.02%
2018/10/24	3	17.20	0	0.00	17.30	3	11,042	0.03%
2018/10/23	2	17.33	0	0.00	17.30	2	11,101	0.02%
2018/10/19	1.1	17.38	0	0.00	17.55	1.1	11,180	0.01%
2018/10/18	4	17.43	0	0.00	17.50	4	11,035	0.04%
2018/10/17	2.2	17.46	1	17.60	17.50	1.2	11,046	0.01%
2018/10/16	1.7	17.51	0	0.00	17.50	1.7	10,974	0.02%
2018/10/15	23	17.57	1	17.51	17.45	22	10,855	0.20%
2018/10/12	1	17.50	19	17.50	17.75	-18	10,710	-0.17%
2018/10/11	108	17.69	100	17.59	17.50	8	10,559	0.08%	大買/
2018/10/09	50	18.05	0	0.00	18.10	50	9,993	0.50%
2018/10/08	42	18.04	20	18.10	18.05	22	9,952	0.22%
2018/10/05	30	18.00	29	18.05	18.00	1	9,914	0.01%
2018/10/04	4	18.25	0	0.00	18.15	4	9,755	0.04%
2018/10/03	2	18.35	0	0.00	18.40	2	9,623	0.02%
2018/10/01	0.1	18.55	0	0.00	18.55	0.1	9,520	0.00%
2018/09/28	0	0.00	5	18.50	18.50	-5	9,562	-0.05%
2018/09/27	0	0.00	52.5	18.36	18.50	-52.5	9,516	-0.55%
2018/09/26	2.2	18.43	0	0.00	18.45	2.2	9,434	0.02%
2018/09/21	50	18.40	9.2	18.44	18.50	40.8	9,403	0.43%
2018/09/20	3	18.25	0	0.00	18.30	3	9,211	0.03%
2018/09/19	1	18.15	0.1	18.15	18.15	0.9	9,210	0.01%
2018/09/14	2	18.00	3.1	18.00	18.00	-1.1	9,266	-0.01%
2018/09/13	17	18.00	0	0.00	18.00	17	9,298	0.18%
2018/09/12	2	17.80	1	17.80	17.95	1	9,314	0.01%
2018/09/10	1	17.80	2	17.85	17.85	-1	9,572	-0.01%
2018/09/07	0	0.00	50	17.70	17.85	-50	9,789	-0.51%
2018/09/06	1	17.70	5	17.70	17.75	-4	9,844	-0.04%
2018/09/05	2	17.85	0	0.00	17.80	2	9,826	0.02%
2018/08/31	1	17.90	11	17.95	18.00	-10	9,980	-0.10%
2018/08/30	1	17.90	0	0.00	17.95	1	10,074	0.01%
2018/08/29	0	0.00	1	18.00	18.00	-1	10,095	-0.01%
2018/08/28	0	0.00	2	17.90	17.90	-2	10,117	-0.02%
2018/08/24	1	17.80	0	0.00	17.85	1	10,181	0.01%
2018/08/22	0.1	18.05	0	0.00	18.00	0.1	10,759	0.00%
2018/08/21	3	17.88	17	17.85	17.90	-14	10,681	-0.13%
2018/08/20	1	17.75	1	17.70	17.75	0	10,650	0.00%
2018/08/17	42.8	17.53	0	0.00	17.55	42.8	10,577	0.40%
2018/08/16	9	17.46	2	17.35	17.45	7	10,537	0.07%
2018/08/15	68	18.60	0	0.00	18.65	68	10,139	0.67%
2018/08/14	73	18.61	6	18.57	18.70	67	9,689	0.69%
2018/08/13	88	18.70	0	0.00	18.55	88	9,543	0.92%
2018/08/10	6	18.80	1	18.80	18.75	5	9,299	0.05%
2018/08/09	2	18.50	0	0.00	18.50	2	9,002	0.02%
2018/08/08	1	18.35	0	0.00	18.40	1	8,856	0.01%
2018/08/07	6	18.25	0	0.00	18.25	6	8,738	0.07%
2018/08/06	5	18.29	0	0.00	18.25	5	8,609	0.06%
2018/08/03	0	0.00	100	18.25	18.25	-100	8,547	-1.17%
2018/08/02	73	18.25	0	0.00	18.25	73	8,494	0.86%
2018/08/01	0	0.00	1	18.35	18.35	-1	8,438	-0.01%
2018/07/31	41	18.20	15	18.15	18.35	26	8,385	0.31%
2018/07/30	1	18.05	1	18.10	18.10	0	8,112	0.00%
2018/07/27	1	17.90	0	0.00	18.00	1	7,968	0.01%
2018/07/20	2	17.85	2	17.90	17.90	0	7,961	0.00%
2018/07/16	100	17.80	0	0.00	17.70	100	8,056	1.24%
2018/07/12	10	17.65	0	0.00	17.75	10	8,122	0.12%
2018/07/10	0	0.00	2.8	17.70	17.70	-2.8	8,159	-0.03%
2018/07/04	0	0.00	13.8	17.60	17.60	-13.8	8,233	-0.17%
2018/07/03	2	17.53	0	0.00	17.50	2	8,303	0.02%
2018/06/27	1	17.50	0	0.00	17.50	1	8,061	0.01%
2018/06/25	0	0.00	20	17.65	17.60	-20	7,908	-0.25%
2018/06/22	0	0.00	10	17.60	17.55	-10	7,893	-0.13%
2018/06/19	3	17.65	0	0.00	17.60	3	7,755	0.04%
2018/06/15	0.4	17.90	0	0.00	17.85	0.4	7,568	0.01%
2018/06/14	5	17.88	0	0.00	17.80	5	7,344	0.07%
2018/06/08	5	18.00	0	0.00	18.05	5	7,394	0.07%
2018/06/05	1	17.80	0	0.00	17.95	1	7,344	0.01%
2018/05/31	1	17.65	0	0.00	17.90	1	7,237	0.01%
2018/05/30	3	17.72	0	0.00	17.65	3	6,865	0.04%
2018/05/29	0	0.00	1	17.90	17.90	-1	6,737	-0.01%
2018/05/25	20	17.75	1	17.80	17.75	19	6,837	0.28%
2018/05/21	50	17.90	0	0.00	17.90	50	6,942	0.72%
2018/05/18	72	17.85	0	0.00	17.80	72	7,018	1.03%
2018/05/15	1	17.95	0	0.00	18.00	1	7,410	0.01%
2018/05/11	0	0.00	2.1	17.90	17.85	-2.1	8,016	-0.03%
2018/05/09	12.9	17.80	0	0.00	17.75	12.9	8,278	0.16%
2018/05/08	0	0.00	0.1	17.80	17.80	-0.1	8,549	0.00%
2018/05/07	0	0.00	1	17.80	17.75	-1	8,590	-0.01%
2018/05/04	1	17.80	0	0.00	17.80	1	8,630	0.01%
2018/05/03	10	17.90	0	0.00	17.90	10	8,633	0.12%
2018/05/02	0	0.00	1	18.00	18.00	-1	8,694	-0.01%
2018/04/26	10	17.80	0	0.00	17.85	10	8,693	0.12%
2018/04/23	0	0.00	5	17.80	17.80	-5	8,847	-0.06%
2018/04/20	0	0.00	1	17.75	17.75	-1	8,867	-0.01%
2018/04/19	1	17.80	0	0.00	17.85	1	8,890	0.01%
2018/04/18	101	17.75	0	0.00	17.75	101	8,876	1.14%	大買/鉅額交易
2018/04/17	1	17.65	0	0.00	17.75	1	8,923	0.01%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/12	0	0.00	1	17.70	17.80	-1	9,163	-0.01%
2018/04/11	1	17.70	0	0.00	17.75	1	9,331	0.01%
2018/04/02	6	17.55	0	0.00	17.55	6	9,337	0.06%
2018/03/29	0	0.00	4	17.50	17.50	-4	9,405	-0.04%
2018/03/27	1	17.50	0	0.00	17.60	1	9,378	0.01%
2018/03/26	1	17.45	0	0.00	17.45	1	9,332	0.01%
2018/03/23	1	17.40	4	17.45	17.45	-3	9,329	-0.03%
2018/03/22	1	17.60	10	17.65	17.60	-9	9,279	-0.10%
2018/03/20	2	17.55	0	0.00	17.55	2	9,377	0.02%
2018/03/16	2	17.43	21	17.50	17.60	-19	9,311	-0.20%
2018/03/14	0	0.00	5	17.40	17.45	-5	9,037	-0.06%
2018/03/08	4	17.15	0	0.00	17.15	4	9,006	0.04%
2018/02/26	0	0.00	0.1	17.15	17.15	-0.1	9,153	0.00%
2018/02/23	0	0.00	1	17.05	17.05	-1	9,122	-0.01%
2018/02/22	0	0.00	0.1	17.00	16.95	-0.1	9,212	0.00%
2018/02/21	0.4	17.05	30	16.85	16.95	-29.6	9,319	-0.32%
2018/02/12	0	0.00	1	16.75	16.75	-1	9,226	-0.01%
2018/02/09	0	0.00	70	16.60	16.65	-70	9,147	-0.77%
2018/02/07	2	16.80	2	16.90	16.90	0	8,990	0.00%
2018/02/06	2	16.83	0	0.00	16.60	2	8,789	0.02%
2018/02/05	2	17.08	0	0.00	17.10	2	8,392	0.02%
2018/02/02	0	0.00	1	17.40	17.40	-1	8,225	-0.01%
2018/02/01	0	0.00	3	17.35	17.40	-3	8,124	-0.04%
2018/01/25	0	0.00	1	17.40	17.40	-1	7,627	-0.01%
2018/01/24	1	17.20	20	17.20	17.25	-19	7,529	-0.25%
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%
2018/01/17	0	0.00	3	17.42	17.50	-3	7,373	-0.04%
2018/01/15	1	17.25	1	17.30	17.35	0	7,314	0.00%
2018/01/11	5	17.15	0	0.00	17.25	5	7,314	0.07%
2018/01/10	3.4	17.25	0	0.00	17.30	3.4	7,440	0.05%
2018/01/09	1	17.25	0	0.00	17.30	1	7,418	0.01%
2018/01/08	0	0.00	1	17.30	17.30	-1	7,430	-0.01%
2018/01/05	0	0.00	3	17.07	17.15	-3	7,285	-0.04%
2018/01/04	30	16.90	0	0.00	16.95	30	7,233	0.41%
2018/01/03	0	0.00	10	16.85	16.90	-10	7,272	-0.14%
2018/01/02	1	16.80	1	16.85	16.85	0	7,223	0.00%