華南金 (2880)-元大-府城券商分點個股進出

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
25.45
漲跌
▲1.20
漲幅
+4.95%
成交量
71,757張
產業
上市金融類股
1538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-府城券商分點個股進出

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-府城券商分點個股進出
元大-府城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
2024/05/06	0.2	25.15	10.6	25.06	25.45	-10.4	14,087	-0.07%
2024/05/03	4.2	24.28	4	24.31	24.25	0.2	12,973	0.00%
2024/05/02	0	0.00	5.6	24.19	24.20	-5.6	12,645	-0.04%
2024/04/30	19.1	23.80	6.4	23.96	23.65	12.7	12,038	0.11%
2024/04/29	0	23.15	18	23.20	23.40	-18	11,047	-0.16%
2024/04/26	0.1	22.66	1	22.60	22.55	-0.9	10,608	-0.01%
2024/04/25	0.1	22.65	0	0.00	22.50	0.1	10,607	0.00%
2024/04/24	1.2	22.90	0.4	22.85	22.85	0.8	10,530	0.01%
2024/04/23	0	0.00	1	22.95	22.95	-1	10,765	-0.01%
2024/04/19	4.5	22.28	5	22.15	22.20	-0.5	10,767	0.00%
2024/04/18	0.1	22.60	0	0.00	22.65	0.1	10,495	0.00%
2024/04/17	1	22.45	0	0.00	22.45	1	10,422	0.01%
2024/04/16	6.6	22.49	0	0.00	22.40	6.6	10,148	0.07%
2024/04/15	0	22.95	1	22.85	22.95	-1	9,885	-0.01%
2024/04/12	3.3	22.93	0	0.00	23.00	3.3	9,824	0.03%
2024/04/11	0	0.00	0.2	23.10	23.20	-0.2	9,588	0.00%
2024/04/10	0	0.00	3.3	23.15	23.15	-3.3	9,512	-0.03%
2024/04/09	0	0.00	1	23.15	23.20	-1	9,512	-0.01%
2024/04/03	7	22.94	0	0.00	22.85	7	9,417	0.07%
2024/04/02	1	23.10	2	23.10	23.20	-1	9,368	-0.01%
2024/04/01	0	0.00	2	23.15	23.20	-2	9,412	-0.02%
2024/03/29	0	22.90	12.3	23.12	23.15	-12.3	9,418	-0.13%
2024/03/28	0.4	22.90	0	0.00	22.90	0.4	9,127	0.00%
2024/03/27	0.3	23.03	0	0.00	23.00	0.3	9,025	0.00%
2024/03/26	0.5	23.00	3	23.05	23.05	-2.5	9,034	-0.03%
2024/03/25	4.6	22.84	0	0.00	22.90	4.6	8,974	0.05%
2024/03/22	15	22.97	1	22.90	22.95	14	8,953	0.16%
2024/03/21	1.3	22.95	6	22.88	23.00	-4.7	8,805	-0.05%
2024/03/20	0.7	22.61	0	0.00	22.55	0.7	8,693	0.01%
2024/03/19	1.1	22.90	1	22.95	22.80	0.1	8,611	0.00%
2024/03/18	0	23.05	7.1	23.02	22.95	-7.1	8,441	-0.08%
2024/03/15	51	22.95	3	23.00	23.00	48	8,256	0.58%
2024/03/14	0.2	22.55	10.1	22.76	22.80	-9.9	7,861	-0.13%
2024/03/13	2	22.08	0	0.00	22.15	2	7,452	0.03%
2024/03/12	3.5	22.02	0	0.00	22.05	3.5	7,346	0.05%
2024/03/11	1	22.10	0	0.00	22.00	1	7,352	0.01%
2024/03/08	1.2	21.90	2	21.83	22.00	-0.8	7,333	-0.01%
2024/03/07	0	0.00	0	21.80	21.85	0	7,168	0.00%
2024/03/06	1.5	21.74	0.2	21.85	21.80	1.3	7,130	0.02%
2024/03/05	4.3	21.73	0	0.00	21.70	4.3	7,926	0.05%
2024/03/04	7	21.78	0	0.00	21.75	7	7,954	0.09%
2024/03/01	2.4	21.86	2	21.90	21.85	0.4	8,074	0.00%
2024/02/29	0	21.90	6	21.93	22.00	-6	8,180	-0.07%
2024/02/27	1	21.65	3	21.70	21.85	-2	8,013	-0.02%
2024/02/26	3.2	21.64	0	0.00	21.60	3.2	7,956	0.04%
2024/02/22	1	21.70	1	21.80	21.70	0	8,148	0.00%
2024/02/20	1	21.80	0	0.00	21.85	1	8,256	0.01%
2024/02/19	0.1	21.85	0	0.00	21.90	0.1	8,389	0.00%
2024/02/15	2	21.73	0	0.00	21.75	2	8,605	0.02%
2024/02/05	2	21.75	0	0.00	21.75	2	8,515	0.02%
2024/02/02	1	21.85	0	0.00	21.90	1	8,448	0.01%
2024/01/30	2	21.60	0	0.00	21.50	2	8,387	0.02%
2024/01/26	0.1	21.45	0	0.00	21.65	0.1	8,481	0.00%
2024/01/25	3	21.38	8	21.40	21.40	-5	8,491	-0.06%
2024/01/24	4.1	21.39	0	0.00	21.40	4.1	8,466	0.05%
2024/01/23	0	21.35	0	0.00	21.35	0	8,485	0.00%
2024/01/22	4	21.31	0	21.30	21.25	4	8,592	0.05%
2024/01/19	0.1	21.30	0	0.00	21.20	0.1	8,570	0.00%
2024/01/18	1	21.15	0	0.00	21.10	1	8,609	0.01%
2024/01/17	6.2	21.16	1	21.15	21.05	5.2	8,642	0.06%
2024/01/16	1.8	21.54	1	21.50	21.45	0.8	8,394	0.01%
2024/01/15	0	22.00	0	0.00	21.85	0	8,238	0.00%
2024/01/12	0	22.01	0	0.00	22.00	0	8,368	0.00%
2024/01/11	1.3	22.14	0	0.00	22.10	1.3	8,423	0.02%
2024/01/10	0	22.00	5	22.00	21.95	-5	8,392	-0.06%
2024/01/09	1	22.05	0	0.00	21.95	1	8,369	0.01%
2024/01/08	0	22.15	19	22.10	22.20	-19	8,386	-0.23%
2024/01/05	0	0.00	1	22.05	22.05	-1	8,390	-0.01%
2024/01/03	0.1	22.05	1	22.05	22.00	-0.9	8,763	-0.01%
2024/01/02	0	0.00	2.1	22.25	22.35	-2.1	8,734	-0.02%
2023/12/29	1	22.25	0	0.00	22.35	1	8,785	0.01%
2023/12/28	0.2	22.15	0	0.00	22.40	0.2	9,047	0.00%
2023/12/26	0	0.00	2	22.10	22.20	-2	8,957	-0.02%
2023/12/21	0.1	21.75	0	0.00	21.85	0.1	9,195	0.00%
2023/12/15	1	22.35	0	0.00	22.25	1	9,172	0.01%
2023/12/12	1.1	22.15	7.7	22.15	22.20	-6.6	8,996	-0.07%
2023/12/11	1	22.00	5	22.20	22.20	-4	9,087	-0.04%
2023/12/08	0	0.00	5	22.00	22.10	-5	9,091	-0.05%
2023/12/07	0.2	21.95	0	0.00	22.00	0.2	9,126	0.00%
2023/12/06	0	0.00	5	22.10	22.15	-5	9,160	-0.05%
2023/12/04	0.1	22.00	0	0.00	21.90	0.1	9,084	0.00%
2023/12/01	0.2	21.90	2	21.95	21.95	-1.8	9,145	-0.02%
2023/11/30	2	22.07	17	22.24	22.25	-15	9,118	-0.16%
2023/11/29	0.2	22.00	10	22.20	22.05	-9.8	8,298	-0.12%
2023/11/28	0	0.00	133	22.05	22.10	-133	8,178	-1.63%	大賣/鉅額交易
2023/11/27	0	21.95	17	22.02	21.85	-17	8,488	-0.20%
2023/11/24	0	0.00	45	21.80	21.90	-45	8,357	-0.54%
2023/11/23	0	0.00	0.5	21.75	21.80	-0.5	8,388	-0.01%
2023/11/22	8.1	21.70	0	0.00	21.80	8.1	8,363	0.10%
2023/11/21	2	21.80	6	21.81	21.85	-4	8,432	-0.05%
2023/11/20	5	21.45	0	0.00	21.60	5	8,468	0.06%
2023/11/17	1	21.55	0	0.00	21.60	1	8,529	0.01%
2023/11/16	0.1	21.30	0	0.00	21.50	0.1	8,413	0.00%
2023/11/15	0	0.00	14	21.26	21.45	-14	8,316	-0.17%
2023/11/14	2	20.90	0	0.00	21.00	2	8,166	0.02%
2023/11/10	0.1	20.85	0	0.00	20.90	0.1	8,559	0.00%
2023/11/08	0	0.00	0	20.85	20.85	0	8,821	0.00%
2023/11/07	0	0.00	5	20.80	20.90	-5	8,850	-0.06%
2023/11/06	1	20.95	9	21.00	20.95	-8	8,959	-0.09%
2023/11/02	0	0.00	10	20.70	20.60	-10	8,963	-0.11%
2023/11/01	1	20.35	0	0.00	20.40	1	8,986	0.01%
2023/10/31	4.1	20.33	0	0.00	20.30	4.1	9,086	0.04%
2023/10/27	0	0.00	10	20.45	20.45	-10	9,210	-0.11%
2023/10/26	6.4	20.35	0	0.00	20.25	6.4	9,321	0.07%
2023/10/25	15	20.45	0.1	20.50	20.40	14.9	9,265	0.16%
2023/10/24	2	20.40	0	0.00	20.40	2	9,230	0.02%
2023/10/23	12	20.50	0	0.00	20.50	12	9,231	0.13%
2023/10/20	0.1	20.70	0	0.00	20.50	0.1	9,209	0.00%
2023/10/17	3	20.92	0	0.00	20.95	3	9,086	0.03%
2023/10/16	0	0.00	11	21.00	21.00	-11	9,076	-0.12%
2023/10/12	0	21.10	3	21.07	21.20	-3	9,112	-0.03%
2023/10/11	0	0.00	1	20.85	21.00	-1	9,086	-0.01%
2023/10/06	0.5	20.40	0	0.00	20.55	0.5	8,898	0.01%
2023/10/05	2	20.33	0	0.00	20.30	2	8,934	0.02%
2023/10/04	8.5	20.25	29	20.30	20.20	-20.5	8,920	-0.23%
2023/10/03	2.3	20.51	0	0.00	20.45	2.3	8,707	0.03%
2023/10/02	2.7	20.58	0	0.00	20.55	2.7	8,817	0.03%
2023/09/28	7	20.56	100	20.60	20.50	-93	9,148	-1.02%
2023/09/27	101	20.55	0	20.55	20.50	101	9,172	1.10%	大買/
2023/09/26	58.5	20.62	0	0.00	20.55	58.5	9,154	0.64%
2023/09/25	1.3	20.75	0	0.00	20.75	1.3	9,020	0.01%
2023/09/22	0	0.00	16	20.70	20.70	-16	9,164	-0.17%
2023/09/21	211.7	20.76	0	0.00	20.60	211.7	9,204	2.30%	大買/鉅額交易
2023/09/20	2.4	20.86	0	0.00	20.90	2.4	9,068	0.03%
2023/09/19	1	21.00	0	0.00	20.85	1	9,071	0.01%
2023/09/18	1.2	20.91	14	20.95	20.95	-12.8	9,082	-0.14%
2023/09/15	1	21.00	0	0.00	21.00	1	9,141	0.01%
2023/09/14	0.3	21.00	7	21.03	21.20	-6.7	9,011	-0.07%
2023/09/13	1	20.85	0	0.00	20.90	1	8,930	0.01%
2023/09/12	52	20.70	2	20.90	20.90	50	9,069	0.55%
2023/09/11	0.2	20.70	0	0.00	20.75	0.2	9,029	0.00%
2023/09/08	0	20.55	1	20.55	20.55	-1	8,994	-0.01%
2023/09/07	2.3	20.53	5	20.60	20.50	-2.7	9,070	-0.03%
2023/09/06	0.4	20.62	7	20.58	20.50	-6.6	9,038	-0.07%
2023/09/05	0.3	20.80	2	20.75	20.65	-1.7	9,004	-0.02%
2023/09/04	0	0.00	10	20.70	20.70	-10	9,002	-0.11%
2023/08/31	10.2	20.56	0	0.00	20.50	10.2	9,070	0.11%
2023/08/29	24	20.78	0	0.00	20.70	24	8,741	0.27%
2023/08/28	0	0.00	6	20.80	20.80	-6	8,757	-0.07%
2023/08/25	3.5	20.61	2.1	20.63	20.60	1.5	9,983	0.01%
2023/08/24	10.4	20.70	0	0.00	20.70	10.4	10,088	0.10%
2023/08/23	9.1	20.87	16	20.90	20.80	-6.9	10,050	-0.07%
2023/08/22	2.1	20.95	0	0.00	20.90	2.1	10,047	0.02%
2023/08/21	1	20.95	0	0.00	20.90	1	10,108	0.01%
2023/08/18	1.1	20.81	0	0.00	20.80	1.1	10,119	0.01%
2023/08/17	13.7	20.84	0	0.00	20.85	13.7	10,146	0.13%
2023/08/16	23.6	21.69	28	21.70	21.60	-4.4	10,018	-0.04%
2023/08/15	6.1	21.95	3.3	22.09	21.90	2.8	9,945	0.03%
2023/08/14	3	22.15	0	0.00	22.15	3	9,949	0.03%
2023/08/11	0	0.00	1	22.40	22.30	-1	10,042	-0.01%
2023/08/10	0	0.00	2	22.40	22.30	-2	10,069	-0.02%
2023/08/09	2	22.20	0	0.00	22.30	2	10,027	0.02%
2023/08/08	0.2	22.25	1	22.20	22.10	-0.9	10,034	-0.01%
2023/08/07	0	22.35	0	0.00	22.25	0	9,991	0.00%
2023/08/04	3	22.18	0	0.00	22.25	3	10,055	0.03%
2023/08/02	1.6	22.23	0	0.00	22.15	1.6	10,028	0.02%
2023/08/01	0	0.00	10	22.44	22.55	-10	9,979	-0.10%
2023/07/31	100.7	22.30	0	0.00	22.25	100.7	9,921	1.02%
2023/07/28	0	22.25	5	22.30	22.20	-5	9,898	-0.05%
2023/07/27	2	22.30	4	22.25	22.30	-2	9,934	-0.02%
2023/07/26	0.3	22.12	10	22.20	22.20	-9.7	10,146	-0.10%
2023/07/25	30	21.95	10	22.10	22.10	20	11,061	0.18%
2023/07/24	0	0.00	11.1	22.00	21.90	-11.1	11,060	-0.10%
2023/07/21	0	22.15	0	0.00	22.10	0	11,092	0.00%
2023/07/20	1	22.25	0	0.00	22.25	1	11,086	0.01%
2023/07/19	2.1	22.10	0	0.00	22.10	2.1	11,039	0.02%
2023/07/18	2	22.20	0.4	22.20	22.15	1.6	11,021	0.01%
2023/07/14	0	0.00	0	21.95	22.05	0	10,992	0.00%
2023/07/13	52.1	21.85	0	0.00	21.85	52.1	10,937	0.48%
2023/07/12	5	21.80	0	0.00	21.85	5	10,975	0.05%
2023/07/11	7.1	21.87	0	21.88	21.80	7.1	10,956	0.06%
2023/07/10	6.1	21.41	0	0.00	21.40	6.1	10,960	0.06%
2023/07/07	22.9	21.42	0	0.00	21.40	22.9	10,921	0.21%
2023/07/06	27.2	21.70	0	0.00	21.60	27.2	10,801	0.25%
2023/07/05	5.6	22.01	1	22.00	22.00	4.6	10,449	0.04%
2023/07/04	4.6	22.10	0.1	22.10	22.05	4.5	10,363	0.04%
2023/07/03	1	22.15	0.5	22.25	22.10	0.5	10,402	0.00%
2023/06/30	0.4	22.20	0	22.15	22.20	0.3	10,462	0.00%
2023/06/29	0	0.00	3.6	22.18	22.15	-3.6	10,317	-0.03%
2023/06/27	0.9	22.30	0	0.00	22.20	0.9	10,251	0.01%
2023/06/26	0	0.00	1	22.30	22.25	-1	10,263	-0.01%
2023/06/21	0	0.00	22	22.33	22.35	-22	10,281	-0.21%
2023/06/20	0.1	22.32	10	22.30	22.25	-10	10,383	-0.10%
2023/06/19	0	22.30	2	22.25	22.35	-2	10,418	-0.02%
2023/06/16	1	22.20	1	22.30	22.20	0	10,438	0.00%
2023/06/15	0.2	22.36	0	22.40	22.40	0.2	10,337	0.00%
2023/06/14	0	0.00	3.7	22.44	22.45	-3.7	10,473	-0.04%
2023/06/13	2	22.43	3	22.37	22.45	-1	10,744	-0.01%
2023/06/12	5	22.30	0	0.00	22.30	5	10,905	0.05%
2023/06/09	0	0.00	0	22.30	22.25	0	11,120	0.00%
2023/06/08	3	22.30	1.1	22.30	22.35	2	11,180	0.02%
2023/06/07	1	22.30	0	0.00	22.40	1	11,297	0.01%
2023/06/02	0.1	22.25	10	22.25	22.30	-9.9	11,361	-0.09%
2023/06/01	1	22.25	0	0.00	22.20	1	11,280	0.01%
2023/05/30	1.9	22.27	0.5	22.25	22.25	1.5	10,021	0.01%
2023/05/29	5	22.23	7	22.21	22.20	-2	10,002	-0.02%
2023/05/25	0	22.35	0	22.40	22.30	0	9,922	0.00%
2023/05/23	0	0.00	7.2	22.60	22.65	-7.2	9,887	-0.07%
2023/05/22	0.1	22.65	8	22.69	22.65	-7.9	9,796	-0.08%
2023/05/19	0.1	22.65	5.4	22.58	22.75	-5.2	9,738	-0.05%
2023/05/18	0.1	22.45	10	22.52	22.55	-9.9	9,576	-0.10%
2023/05/17	0.1	22.20	17.3	22.27	22.35	-17.2	9,499	-0.18%
2023/05/16	0	0.00	52	22.00	22.10	-52	9,301	-0.56%
2023/05/15	6	21.80	1	21.90	21.95	5	9,289	0.05%
2023/05/12	2.2	21.95	0	0.00	21.90	2.2	9,310	0.02%
2023/05/11	2	22.05	0	0.00	22.10	2	9,303	0.02%
2023/05/10	6	22.06	0	0.00	22.20	6	9,272	0.06%
2023/05/09	1	22.00	0	0.00	22.05	1	9,211	0.01%
2023/05/08	2.2	21.95	0	0.00	22.00	2.2	9,272	0.02%
2023/05/05	1.1	21.95	0	0.00	22.00	1.1	9,200	0.01%
2023/05/04	10	21.98	5	21.97	21.95	5	9,216	0.05%
2023/05/03	5.1	21.87	0.9	21.90	21.85	4.2	9,195	0.05%
2023/05/02	4.1	21.83	1	21.80	21.90	3.1	9,429	0.03%
2023/04/28	16.4	21.85	6	21.92	21.90	10.4	9,633	0.11%
2023/04/27	0.7	22.85	10	22.85	22.80	-9.3	8,832	-0.11%
2023/04/26	0	0.00	2	22.95	22.95	-2	8,896	-0.02%
2023/04/25	0	0.00	1.4	22.95	22.80	-1.4	8,962	-0.02%
2023/04/18	1.8	22.70	0	0.00	22.70	1.8	9,668	0.02%
2023/04/17	2	22.60	5	22.70	22.70	-3	9,663	-0.03%
2023/04/14	0	0.00	20	22.80	22.80	-20	9,598	-0.21%
2023/04/13	0	0.00	1	22.65	22.70	-1	9,682	-0.01%
2023/04/12	0.1	22.70	0	0.00	22.55	0.1	9,657	0.00%
2023/04/10	0	0.00	0	22.55	22.50	0	9,680	0.00%
2023/04/07	0	22.50	0	0.00	22.45	0	9,662	0.00%
2023/04/06	1	22.25	4.1	22.45	22.50	-3.1	9,663	-0.03%
2023/03/31	1	22.45	2	22.35	22.35	-1	9,602	-0.01%
2023/03/30	0	22.30	0	0.00	22.20	0	9,499	0.00%
2023/03/29	0	22.30	0	0.00	22.30	0	9,525	0.00%
2023/03/28	4.1	22.14	0	0.00	22.15	4.1	9,641	0.04%
2023/03/27	5	22.10	0	22.15	22.10	5	9,761	0.05%
2023/03/24	1	21.85	0	0.00	22.10	1	9,921	0.01%
2023/03/23	0	0.00	1	22.05	22.05	-1	9,859	-0.01%
2023/03/22	2.3	22.06	0	0.00	22.05	2.3	9,783	0.02%
2023/03/21	7.1	21.80	0	0.00	21.75	7.1	9,835	0.07%
2023/03/20	9.5	21.38	0	0.00	21.45	9.5	9,787	0.10%
2023/03/16	7.4	21.54	43	21.55	21.55	-35.6	9,654	-0.37%
2023/03/15	14.1	22.06	0	0.00	21.95	14.1	9,537	0.15%
2023/03/14	14	22.28	0	0.00	22.15	14	9,431	0.15%
2023/03/13	2.1	22.48	0	0.00	22.50	2.1	9,221	0.02%
2023/03/10	2	22.65	0	0.00	22.60	2	9,132	0.02%
2023/03/09	10.9	22.81	0	0.00	22.80	10.9	9,110	0.12%
2023/03/08	2.2	22.86	0	0.00	22.90	2.2	9,380	0.02%
2023/03/06	1	22.90	0	0.00	22.90	1	9,487	0.01%
2023/03/02	2	22.70	0.3	22.90	22.75	1.7	9,626	0.02%
2023/03/01	1	22.80	0	0.00	22.85	1	9,629	0.01%
2023/02/24	2	22.93	1	22.90	22.85	1	9,437	0.01%
2023/02/23	0	23.00	0	22.95	22.95	0	9,392	0.00%
2023/02/22	1	22.70	0	0.00	22.95	1	9,382	0.01%
2023/02/21	25	22.84	0.1	22.85	22.85	24.9	9,365	0.27%
2023/02/20	3	22.98	57.9	22.95	23.00	-54.9	9,470	-0.58%
2023/02/17	0.3	22.90	0	0.00	22.90	0.3	9,558	0.00%
2023/02/16	0	22.93	0	0.00	22.80	0	9,756	0.00%
2023/02/15	3	22.78	0.3	22.95	22.75	2.7	9,975	0.03%
2023/02/14	0	0.00	2	23.00	23.00	-2	9,927	-0.02%
2023/02/13	0.1	22.70	0	0.00	22.75	0.1	9,939	0.00%
2023/02/10	1	22.65	0	0.00	22.70	1	9,897	0.01%
2023/02/09	2.2	22.55	0.2	22.65	22.55	2	9,857	0.02%
2023/02/08	1.2	22.65	0.3	22.70	22.60	0.9	9,868	0.01%
2023/02/07	4.4	22.63	0	0.00	22.60	4.4	9,878	0.04%
2023/02/06	1	22.65	0	22.75	22.60	1	9,844	0.01%
2023/02/03	12	22.79	1.1	22.85	22.75	10.9	9,790	0.11%
2023/02/02	4.1	22.80	0.5	22.95	22.80	3.6	9,861	0.04%
2023/02/01	20	22.85	1.2	22.96	22.90	18.8	9,863	0.19%
2023/01/31	2.5	22.93	0	0.00	22.75	2.5	9,935	0.03%
2023/01/30	2	23.00	30	23.31	23.40	-28	9,757	-0.29%
2023/01/17	0	0.00	1	23.10	22.95	-1	9,472	-0.01%
2023/01/16	0.1	23.15	1	23.10	23.20	-0.9	9,417	-0.01%
2023/01/13	0.1	22.90	0	0.00	22.80	0.1	9,417	0.00%
2023/01/12	1	22.90	0	0.00	22.85	1	9,548	0.01%
2023/01/11	0.2	23.25	0	0.00	23.20	0.2	9,506	0.00%
2023/01/10	0.1	23.45	3.5	23.37	23.50	-3.5	9,402	-0.04%
2023/01/09	0.1	23.26	6.1	23.36	23.40	-6	9,458	-0.06%
2023/01/06	0	0.00	1	22.75	22.80	-1	9,312	-0.01%
2023/01/04	0	0.00	2	22.68	22.65	-2	9,605	-0.02%
2022/12/30	0	0.00	0	22.50	22.45	0	9,725	0.00%
2022/12/28	0	0.00	2	22.55	22.45	-2	9,787	-0.02%
2022/12/27	0	22.65	0	0.00	22.70	0	9,878	0.00%
2022/12/26	3	22.50	0	0.00	22.60	3	10,009	0.03%
2022/12/22	0	0.00	0	22.70	22.75	0	10,289	0.00%
2022/12/20	0	22.90	4.8	22.75	22.80	-4.8	10,693	-0.04%
2022/12/19	0	0.00	2	22.78	22.85	-2	10,666	-0.02%
2022/12/16	0	0.00	2	22.68	22.65	-2	10,580	-0.02%
2022/12/15	0	22.60	2	22.68	22.70	-2	10,575	-0.02%
2022/12/14	0.1	22.60	3	22.70	22.70	-2.9	10,663	-0.03%
2022/12/12	0	0.00	1	22.70	22.70	-1	10,535	-0.01%
2022/12/09	0	0.00	2	22.68	22.65	-2	10,887	-0.02%
2022/12/07	0	0.00	1	22.60	22.60	-1	10,969	-0.01%
2022/12/05	4	22.35	0	0.00	22.25	4	10,831	0.04%
2022/12/01	0.2	22.65	0	0.00	22.80	0.2	10,914	0.00%
2022/11/30	1	22.45	1.1	22.50	22.70	-0.1	10,886	0.00%
2022/11/28	0	22.15	0	0.00	22.05	0	10,557	0.00%
2022/11/25	0.1	22.20	0	0.00	22.25	0.1	10,528	0.00%
2022/11/23	0	0.00	1	22.10	22.00	-1	10,513	-0.01%
2022/11/18	1	21.65	0.2	21.95	21.70	0.8	10,464	0.01%
2022/11/16	1.1	22.01	0	0.00	22.05	1.1	10,485	0.01%
2022/11/15	0	0.00	1.1	22.25	22.35	-1.1	10,420	-0.01%
2022/11/14	0.1	22.20	11	22.24	22.25	-10.9	10,356	-0.11%
2022/11/11	0	0.00	1	22.10	22.25	-1	10,158	-0.01%
2022/11/10	0	0.00	1	21.80	21.60	-1	10,015	-0.01%
2022/11/09	0.2	21.80	2	21.80	21.85	-1.8	10,054	-0.02%
2022/11/08	0.1	21.55	0	0.00	21.60	0.1	10,101	0.00%
2022/11/03	0	20.95	0	0.00	20.85	0	11,339	0.00%
2022/11/02	1	21.15	0	0.00	21.10	1	11,642	0.01%
2022/11/01	0.4	21.25	0	0.00	21.40	0.4	11,798	0.00%
2022/10/26	1	21.20	0	0.00	21.20	1	11,905	0.01%
2022/10/25	11	20.89	1	21.00	21.10	10	11,906	0.08%
2022/10/24	2	20.80	0	0.00	20.80	2	11,924	0.02%
2022/10/21	6	20.78	2	20.65	20.80	4	11,941	0.03%
2022/10/20	1	20.23	1	20.05	20.40	-0.1	11,971	0.00%
2022/10/19	0.4	20.50	0.2	20.45	20.30	0.2	11,752	0.00%
2022/10/17	2	20.33	0	20.50	20.45	2	11,714	0.02%
2022/10/14	0.1	20.85	2	20.95	20.80	-2	11,648	-0.02%
2022/10/13	9	21.08	1	20.80	20.80	8	11,588	0.07%
2022/10/12	0	0.00	0.3	21.80	21.60	-0.3	11,377	0.00%
2022/10/11	2.6	21.54	0.3	21.65	21.50	2.3	11,351	0.02%
2022/10/07	2.3	22.11	0.1	22.20	22.00	2.2	11,329	0.02%
2022/10/06	1	22.10	0	0.00	22.30	1	11,316	0.01%
2022/10/05	1.5	22.20	1.1	22.20	22.10	0.4	11,381	0.00%
2022/10/04	2.3	22.17	54	22.05	22.25	-51.7	11,423	-0.45%
2022/10/03	5.7	22.11	1	22.10	22.05	4.7	11,352	0.04%
2022/09/30	1	22.20	0	0.00	22.25	1	11,278	0.01%
2022/09/29	8	22.40	0	22.55	22.50	8	11,213	0.07%
2022/09/28	1.3	22.27	4	22.15	22.45	-2.7	11,165	-0.02%
2022/09/27	1.5	22.50	0	0.00	22.50	1.5	10,951	0.01%
2022/09/26	2.2	22.53	0	0.00	22.55	2.2	10,916	0.02%
2022/09/23	2	22.80	0	0.00	22.80	2	10,906	0.02%
2022/09/22	2.3	22.72	0.1	22.75	22.80	2.2	10,989	0.02%
2022/09/21	1	23.05	0	0.00	23.05	1	10,889	0.01%
2022/09/19	0.3	23.30	3	23.40	23.10	-2.7	10,861	-0.02%
2022/09/16	0	0.00	1	23.30	23.40	-1	10,897	-0.01%
2022/09/15	0	0.00	0.1	23.05	23.10	-0.1	10,618	0.00%
2022/09/14	2.3	22.97	0	0.00	22.90	2.3	10,586	0.02%
2022/09/13	0.2	23.25	1	23.20	23.20	-0.8	10,705	-0.01%
2022/09/12	0.2	23.20	0	0.00	23.25	0.2	10,856	0.00%
2022/09/08	0.3	23.00	5.4	22.87	23.00	-5.1	10,992	-0.05%
2022/09/07	1	22.75	0	0.00	22.80	1	11,111	0.01%
2022/09/05	1.1	22.81	0.1	22.95	22.95	1	11,106	0.01%
2022/09/02	1	22.80	0	0.00	22.75	1	11,255	0.01%
2022/09/01	4.5	22.86	0	0.00	22.85	4.5	11,220	0.04%
2022/08/25	10	23.00	0	0.00	23.15	10	10,978	0.09%
2022/08/23	3	22.90	0	0.00	22.90	3	11,387	0.03%
2022/08/22	0.8	23.20	0	0.00	23.20	0.8	11,472	0.01%
2022/08/19	0.7	23.40	30	23.25	23.35	-29.3	11,564	-0.25%
2022/08/18	1	23.40	0	0.00	23.45	1	11,625	0.01%
2022/08/17	2	23.53	0	0.00	23.60	2	11,800	0.02%
2022/08/16	4.1	23.50	1.7	23.56	23.55	2.4	11,829	0.02%
2022/08/15	0.1	23.70	0	0.00	23.60	0.1	11,918	0.00%
2022/08/12	3	23.50	0	0.00	23.60	3	12,000	0.02%
2022/08/11	6	23.26	16	23.26	23.40	-10	12,096	-0.08%
2022/08/10	52	24.25	9.8	24.35	24.35	42.2	11,935	0.35%
2022/08/09	1	23.90	13	23.68	23.90	-12	11,262	-0.11%
2022/08/08	3.4	23.42	1	23.45	23.50	2.4	11,028	0.02%
2022/08/05	0	0.00	7.5	23.17	23.30	-7.5	11,019	-0.07%
2022/08/04	0.5	23.05	1	23.00	22.95	-0.5	11,111	0.00%
2022/08/03	3	22.95	0	0.00	23.00	3	11,125	0.03%
2022/08/01	0.1	23.25	1	23.20	23.25	-0.9	11,344	-0.01%
2022/07/27	0	0.00	1	22.65	22.80	-1	11,227	-0.01%
2022/07/25	2	22.25	0	0.00	22.35	2	11,188	0.02%
2022/07/22	6	22.15	0	0.00	22.15	6	11,362	0.05%
2022/07/20	1	21.90	0	0.00	21.70	1	11,645	0.01%
2022/07/19	0.6	21.85	0	0.00	21.75	0.6	11,751	0.01%
2022/07/15	11.3	21.50	1	21.65	21.45	10.3	12,051	0.09%
2022/07/14	0.5	22.00	0	0.00	21.95	0.5	11,957	0.00%
2022/07/13	9	21.96	0	0.00	22.00	9	12,006	0.07%
2022/07/12	0	21.50	1	21.40	21.40	-1	12,138	-0.01%
2022/07/11	4.6	21.91	0	0.00	21.85	4.6	12,138	0.04%
2022/07/07	3.1	22.10	0	0.00	22.10	3.1	12,433	0.02%
2022/07/06	1	22.20	0	0.00	22.10	1	12,479	0.01%
2022/07/05	1	22.60	0.9	22.67	22.65	0.1	12,597	0.00%
2022/07/04	6	22.44	6.5	22.41	22.40	-0.5	12,655	0.00%
2022/07/01	0.1	22.40	1	22.40	22.40	-0.9	12,965	-0.01%
2022/06/30	1.2	22.62	0	0.00	22.60	1.2	13,150	0.01%
2022/06/29	0.1	23.00	0	0.00	23.00	0.1	13,125	0.00%
2022/06/27	1	23.25	2	23.35	23.15	-1	13,520	-0.01%
2022/06/24	8	23.10	9.1	23.04	23.15	-1.1	13,498	-0.01%
2022/06/23	0	22.85	0	0.00	22.95	0	13,480	0.00%
2022/06/22	0.1	22.90	0	0.00	22.85	0.1	13,471	0.00%
2022/06/21	0	0.00	1.5	22.72	23.05	-1.5	13,560	-0.01%
2022/06/20	1.1	22.17	0	0.00	22.25	1.1	13,523	0.01%
2022/06/17	1.3	22.77	0	0.00	22.65	1.3	13,356	0.01%
2022/06/16	10.3	23.21	0	0.00	22.90	10.3	13,196	0.08%
2022/06/14	0	23.05	0	0.00	23.05	0	13,482	0.00%
2022/06/13	0.1	22.85	0	0.00	22.75	0.1	13,591	0.00%
2022/06/08	1	23.35	0	0.00	23.45	1	13,584	0.01%
2022/06/02	0.2	23.45	0	0.00	23.45	0.2	14,224	0.00%
2022/06/01	0.2	23.55	0.1	23.70	23.45	0.1	14,595	0.00%
2022/05/31	1	23.85	0.5	23.85	23.80	0.5	14,638	0.00%
2022/05/30	0	0.00	2	23.90	23.95	-2	14,318	-0.01%
2022/05/27	1	23.60	6	23.53	23.60	-5	14,332	-0.03%
2022/05/25	0	0.00	6	23.24	23.20	-6	14,590	-0.04%
2022/05/24	1	22.95	0	23.05	22.90	1	14,713	0.01%
2022/05/23	0	0.00	1	22.95	22.85	-1	14,608	-0.01%
2022/05/20	1	22.65	0	0.00	22.70	1	14,686	0.01%
2022/05/19	0.2	22.10	0	0.00	22.40	0.2	14,552	0.00%
2022/05/18	0	0.00	2	22.65	22.90	-2	14,313	-0.01%
2022/05/17	0	0.00	5	21.95	22.00	-5	14,125	-0.04%
2022/05/16	0	0.00	1	22.05	21.90	-1	14,122	-0.01%
2022/05/13	1	21.90	0	0.00	21.90	1	14,073	0.01%
2022/05/12	10	21.88	6	22.02	21.80	4	14,082	0.03%
2022/05/10	3	22.23	1	22.35	22.35	2	13,929	0.01%
2022/05/09	6	22.42	4	22.25	22.20	2	14,031	0.01%
2022/05/06	6.5	22.70	2	22.73	22.85	4.5	14,106	0.03%
2022/05/05	1.2	23.39	0	0.00	23.15	1.2	14,232	0.01%
2022/05/04	1	23.40	0	0.00	23.40	1	14,222	0.01%
2022/05/03	0	0.00	1	23.50	23.45	-1	14,444	-0.01%
2022/04/29	1	23.65	0	0.00	23.75	1	14,605	0.01%
2022/04/28	2	23.33	0	0.00	23.50	2	14,821	0.01%
2022/04/27	7.1	23.60	2	23.68	23.45	5.1	14,698	0.03%
2022/04/26	4	23.78	1	23.85	23.85	3	14,591	0.02%
2022/04/25	4.1	23.03	1	23.20	23.15	3.1	14,463	0.02%
2022/04/22	53	23.19	2	23.38	23.65	51	14,406	0.35%
2022/04/21	2.2	23.31	3.1	23.45	23.40	-0.9	14,478	-0.01%
2022/04/20	0.1	23.60	11.4	23.55	23.90	-11.3	14,506	-0.08%
2022/04/19	1	23.60	2.1	23.80	23.60	-1.1	14,591	-0.01%
2022/04/18	2.6	23.39	1	23.90	23.55	1.6	14,840	0.01%
2022/04/15	0	24.23	0	0.00	24.25	0	14,736	0.00%
2022/04/14	2.7	24.55	8	24.40	24.40	-5.3	14,804	-0.04%
2022/04/13	0.1	24.80	36	25.04	25.10	-35.9	14,646	-0.25%
2022/04/12	0	24.95	2	24.80	24.90	-2	14,592	-0.01%
2022/04/11	0	0.00	2	25.64	25.05	-2	14,518	-0.01%
2022/04/08	1	24.95	5	24.93	25.10	-4	14,398	-0.03%
2022/04/07	4.5	24.86	1	25.20	24.60	3.5	14,322	0.02%
2022/04/06	6	24.87	24.5	24.95	25.20	-18.5	13,996	-0.13%
2022/04/01	1.1	24.02	0	24.40	24.40	1.1	13,831	0.01%
2022/03/31	0	0.00	13.5	24.35	24.35	-13.5	13,738	-0.10%
2022/03/30	1	23.65	8.1	23.83	23.90	-7.1	13,523	-0.05%
2022/03/29	23	23.53	49.3	23.60	23.45	-26.3	13,300	-0.20%
2022/03/28	0.1	23.50	0	0.00	23.60	0.1	13,273	0.00%
2022/03/25	1	23.75	3	23.55	23.65	-2	13,233	-0.02%
2022/03/24	3.8	23.69	0	0.00	23.80	3.8	13,237	0.03%
2022/03/23	0	0.00	6.7	23.64	23.80	-6.7	13,200	-0.05%
2022/03/22	0.2	23.25	1.5	23.32	23.35	-1.4	13,010	-0.01%
2022/03/21	2.1	23.23	2	23.25	23.25	0.1	13,015	0.00%
2022/03/18	1.1	23.25	20	23.26	23.30	-19	12,995	-0.15%
2022/03/17	0.1	23.05	4	23.22	23.15	-3.9	12,807	-0.03%
2022/03/16	0	22.60	5	22.69	22.90	-5	12,580	-0.04%
2022/03/15	1	22.35	0	0.00	22.50	1	12,488	0.01%
2022/03/14	0.1	22.45	0	0.00	22.50	0.1	12,499	0.00%
2022/03/11	0.2	22.40	1	22.35	22.40	-0.8	12,537	-0.01%
2022/03/10	0	0.00	2	22.30	22.45	-2	12,579	-0.02%
2022/03/09	0.2	21.95	2	21.90	21.90	-1.8	12,490	-0.01%
2022/03/08	4.4	21.79	6	22.02	21.95	-1.6	12,340	-0.01%
2022/03/07	3.2	22.09	1	22.10	22.10	2.2	12,050	0.02%
2022/03/04	0.2	22.65	1	22.70	22.70	-0.8	12,081	-0.01%
2022/03/02	0	0.00	6	22.75	22.85	-6	12,185	-0.05%
2022/02/25	7.2	22.07	10.2	22.01	22.10	-3	11,805	-0.03%
2022/02/24	5.4	22.22	7	22.16	22.25	-1.6	11,547	-0.01%
2022/02/23	5	22.60	0	22.70	22.65	5	11,253	0.04%
2022/02/22	5.7	22.57	0	0.00	22.65	5.7	11,348	0.05%
2022/02/18	15	22.88	3	22.95	22.85	12	11,336	0.11%
2022/02/17	2.1	22.93	0	0.00	23.00	2.1	11,369	0.02%
2022/02/16	1.1	22.95	0	0.00	22.90	1.1	11,393	0.01%
2022/02/15	1	22.85	2	22.90	22.80	-1	11,413	-0.01%
2022/02/14	8.1	22.74	4	22.81	22.85	4.1	11,401	0.04%
2022/02/11	0	23.15	0	0.00	23.20	0	11,318	0.00%
2022/02/10	3.1	22.97	4	23.20	23.20	-0.9	11,283	-0.01%
2022/02/09	9	22.96	3.2	23.03	23.10	5.8	11,214	0.05%
2022/02/08	1	22.45	11.1	22.79	22.85	-10.1	10,936	-0.09%
2022/02/07	3.1	22.14	2	22.30	22.25	1.1	10,705	0.01%
2022/01/26	7	21.85	0	0.00	21.85	7	10,425	0.07%
2022/01/25	7.7	21.54	6	21.56	21.70	1.7	10,423	0.02%
2022/01/24	4	21.69	0	0.00	21.85	4	10,230	0.04%
2022/01/21	4.1	21.97	34.3	22.05	21.95	-30.2	10,129	-0.30%
2022/01/20	1.1	22.12	1.1	22.25	22.30	0	9,839	0.00%
2022/01/19	0	0.00	5	22.35	22.40	-5	9,743	-0.05%
2022/01/18	0	0.00	2	22.50	22.55	-2	9,734	-0.02%
2022/01/17	0	0.00	1	22.30	22.45	-1	9,626	-0.01%
2022/01/14	3	22.73	8	22.59	22.50	-5	9,461	-0.05%
2022/01/13	3.1	22.51	10.7	22.51	22.60	-7.7	9,286	-0.08%
2022/01/12	1	22.20	14	22.15	22.35	-13	9,075	-0.14%
2022/01/11	1.3	22.04	11.3	22.15	22.20	-10	8,965	-0.11%
2022/01/10	8.3	21.81	10	21.90	22.00	-1.7	8,682	-0.02%
2022/01/07	1.3	21.51	2.3	21.60	21.60	-1	8,566	-0.01%
2022/01/06	8	21.28	0	0.00	21.30	8	8,414	0.10%
2022/01/05	0	0.00	11.3	21.15	21.20	-11.3	8,343	-0.14%
2022/01/03	2	21.13	0	0.00	21.05	2	8,416	0.02%
2021/12/30	18.1	21.20	5	21.27	21.20	13.1	8,390	0.16%
2021/12/29	1	21.20	3	21.22	21.25	-2	8,526	-0.02%
2021/12/28	2	21.05	2	21.00	21.15	0	8,505	0.00%
2021/12/27	0	0.00	11.3	20.90	20.95	-11.3	8,505	-0.13%
2021/12/24	1.1	20.90	1	20.95	20.95	0.1	8,742	0.00%
2021/12/23	2	20.85	1	20.90	20.95	1	8,790	0.01%
2021/12/22	1	20.80	0	0.00	20.85	1	8,956	0.01%
2021/12/21	2	20.90	1	20.95	20.90	1	9,031	0.01%
2021/12/20	6	20.78	0	0.00	20.80	6	9,052	0.07%
2021/12/17	3	20.88	0	0.00	21.00	3	9,043	0.03%
2021/12/16	1	20.80	0	0.00	20.80	1	9,053	0.01%
2021/12/15	2	20.80	1	20.80	20.80	1	9,468	0.01%
2021/12/14	6.8	20.86	0	0.00	20.95	6.8	9,842	0.07%
2021/12/13	7	21.06	1	21.15	21.05	6	10,125	0.06%
2021/12/10	1	21.05	1	21.00	21.00	0	10,328	0.00%
2021/12/09	9.1	20.89	1	20.95	21.00	8.1	10,456	0.08%
2021/12/08	1	20.85	0	0.00	20.90	1	10,635	0.01%
2021/12/06	0	0.00	20	20.75	20.70	-20	10,698	-0.19%
2021/12/03	1	20.65	0	0.00	20.60	1	10,788	0.01%
2021/12/02	0	20.55	0	0.00	20.55	0	10,753	0.00%
2021/12/01	9	20.52	0	0.00	20.60	9	10,836	0.08%
2021/11/30	16.5	20.38	0	0.00	20.20	16.5	10,988	0.15%
2021/11/29	1	20.50	0	0.00	20.45	1	10,680	0.01%
2021/11/26	22.4	20.69	0	0.00	20.55	22.4	10,784	0.21%
2021/11/25	0.2	20.80	0	0.00	20.85	0.2	10,914	0.00%
2021/11/24	2	20.90	0	0.00	20.80	2	11,235	0.02%
2021/11/23	2	20.80	0	0.00	20.75	2	11,761	0.02%
2021/11/22	4	20.90	0	0.00	20.90	4	12,009	0.03%
2021/11/19	8.2	21.01	0.4	21.15	20.95	7.9	12,108	0.07%
2021/11/18	2	21.25	3	21.25	21.20	-1	12,194	-0.01%
2021/11/17	1	21.00	1	20.95	21.10	0	12,132	0.00%
2021/11/16	3.3	20.90	4	20.94	20.95	-0.7	12,146	-0.01%
2021/11/15	3	20.90	1	20.90	20.90	2	12,319	0.02%
2021/11/12	0	0.00	5.1	20.75	20.75	-5.1	12,284	-0.04%
2021/11/11	6.3	20.54	0	0.00	20.50	6.3	12,409	0.05%
2021/11/10	7	20.55	0	0.00	20.60	7	12,565	0.06%
2021/11/09	2	20.40	22	20.40	20.45	-20	12,575	-0.16%
2021/11/08	2	20.35	0	0.00	20.40	2	12,673	0.02%
2021/11/05	1	20.40	0	0.00	20.35	1	12,833	0.01%
2021/11/04	24	20.34	0	0.00	20.30	24	12,860	0.19%
2021/11/03	2	20.35	1	20.40	20.40	1	12,953	0.01%
2021/11/02	3	20.35	3	20.40	20.45	0	13,079	0.00%
2021/11/01	1.2	20.36	35.1	20.35	20.35	-33.9	13,153	-0.26%
2021/10/29	1	20.35	0.3	20.40	20.35	0.7	13,166	0.01%
2021/10/28	1	20.35	0	0.00	20.40	1	13,083	0.01%
2021/10/27	2	20.45	0	0.00	20.35	2	13,141	0.02%
2021/10/26	6	20.43	33.3	20.50	20.50	-27.3	13,242	-0.21%
2021/10/22	0.7	20.41	0	0.00	20.30	0.7	13,305	0.01%
2021/10/21	8	20.36	0	0.00	20.35	8	13,380	0.06%
2021/10/19	2	20.30	0	0.00	20.25	2	13,555	0.01%
2021/10/15	1.1	20.10	0.1	20.20	20.20	1	13,910	0.01%
2021/10/12	2	20.00	1	20.05	20.10	1	14,197	0.01%
2021/10/08	5.8	20.24	0.1	20.30	20.15	5.7	14,142	0.04%
2021/10/07	1	20.25	0	0.00	20.30	1	14,243	0.01%
2021/10/06	4	20.08	0	0.00	20.20	4	14,303	0.03%
2021/10/05	0	0.00	0.8	20.10	20.10	-0.8	14,382	-0.01%
2021/10/04	1	20.20	2	20.20	20.20	-1	14,455	-0.01%
2021/10/01	3	20.15	0	0.00	20.25	3	14,398	0.02%
2021/09/29	1	20.20	1	20.25	20.35	0	14,165	0.00%
2021/09/28	0	0.00	5.1	20.50	20.45	-5.1	14,079	-0.04%
2021/09/27	0	0.00	1	20.55	20.55	-1	14,037	-0.01%
2021/09/24	0	0.00	1	20.65	20.55	-1	14,010	-0.01%
2021/09/22	6.1	20.05	3	20.15	20.15	3.1	13,981	0.02%
2021/09/17	3	20.68	2	20.68	20.50	1	13,614	0.01%
2021/09/16	11	20.50	14	20.54	20.55	-3	13,223	-0.02%
2021/09/15	6	21.12	8	21.12	21.10	-2	12,919	-0.02%
2021/09/14	3	21.12	9	21.12	21.15	-6	12,725	-0.05%
2021/09/13	0.6	21.00	3	21.00	21.05	-2.4	12,555	-0.02%
2021/09/10	0.4	20.90	1.8	20.93	20.95	-1.4	12,417	-0.01%
2021/09/09	1.1	20.85	11	20.84	20.80	-9.9	12,590	-0.08%
2021/09/08	0	0.00	3.1	20.90	20.90	-3.1	12,510	-0.02%
2021/09/07	0	0.00	0.9	20.90	20.90	-0.9	12,485	-0.01%
2021/09/06	0	0.00	5	21.00	20.95	-5	12,482	-0.04%
2021/09/03	8	20.84	0	0.00	20.95	8	12,341	0.06%
2021/09/02	6	20.52	6	20.60	20.65	0	12,183	0.00%
2021/09/01	9	20.71	55.2	20.61	20.60	-46.2	12,052	-0.38%
2021/08/31	5	20.58	4	20.90	20.90	1	11,840	0.01%
2021/08/30	4	20.45	1	20.55	20.70	3	11,577	0.03%
2021/08/27	12.2	20.08	1.5	20.31	20.45	10.7	11,224	0.10%
2021/08/25	10.1	19.85	5	19.80	19.90	5.1	10,523	0.05%
2021/08/24	0	0.00	0.2	19.70	19.80	-0.2	10,427	0.00%
2021/08/20	8	19.54	1.4	19.50	19.60	6.6	10,324	0.06%
2021/08/19	1.1	19.47	4	19.60	19.50	-2.9	10,540	-0.03%
2021/08/18	0	0.00	1	19.75	19.75	-1	10,374	-0.01%
2021/08/17	0	0.00	9	19.71	19.75	-9	10,361	-0.09%
2021/08/16	0.6	19.60	0.5	19.55	19.60	0.1	10,193	0.00%
2021/08/12	2	19.75	1	19.70	19.80	1	10,022	0.01%
2021/08/11	0	0.00	16	19.75	19.80	-16	9,922	-0.16%
2021/08/10	6.1	19.61	0.1	19.70	19.65	6	9,839	0.06%
2021/08/09	2	19.58	0	19.75	19.75	2	10,120	0.02%
2021/08/06	5	19.58	0.1	19.65	19.70	4.9	10,091	0.05%
2021/08/05	35.5	19.59	2.2	19.60	19.70	33.3	10,269	0.32%
2021/08/04	3	19.50	3	19.50	19.55	0	10,852	0.00%
2021/08/03	0	0.00	2	19.45	19.50	-2	11,048	-0.02%
2021/08/02	0.1	19.35	3.1	19.42	19.50	-3.1	11,217	-0.03%
2021/07/30	0.1	19.30	0	0.00	19.30	0.1	11,201	0.00%
2021/07/29	1	19.35	3.7	19.41	19.45	-2.7	11,192	-0.02%
2021/07/28	2.1	19.20	4	19.24	19.35	-2	11,299	-0.02%
2021/07/27	0.1	19.35	1	19.30	19.40	-0.9	11,570	-0.01%
2021/07/26	1.1	19.30	3	19.48	19.35	-1.9	11,866	-0.02%
2021/07/23	1.1	19.45	1.7	19.45	19.45	-0.7	11,931	-0.01%
2021/07/22	11	19.44	7.1	19.35	19.45	3.9	12,126	0.03%
2021/07/21	2	19.05	4.1	19.17	19.15	-2.1	12,493	-0.02%
2021/07/20	7	19.09	0.1	19.10	19.05	7	12,603	0.06%
2021/07/19	2.2	19.01	11	19.17	19.20	-8.9	12,564	-0.07%
2021/07/16	0.1	19.05	0	0.00	19.10	0.1	12,609	0.00%
2021/07/14	5	18.95	3	18.97	18.95	2	12,695	0.02%
2021/07/13	0.1	18.90	1	18.95	19.00	-0.9	12,744	-0.01%
2021/07/12	4.1	18.87	2	19.00	18.80	2.1	12,765	0.02%
2021/07/09	1.2	18.60	0	0.00	18.65	1.2	12,795	0.01%
2021/07/08	0.1	18.60	5.3	18.60	18.60	-5.2	12,882	-0.04%
2021/07/07	0	18.55	0	0.00	18.60	0	13,004	0.00%
2021/07/06	0.7	18.48	5	18.50	18.60	-4.3	13,095	-0.03%
2021/07/05	0.2	18.42	0	0.00	18.40	0.2	13,124	0.00%
2021/07/02	2.2	18.40	0	0.00	18.30	2.2	13,086	0.02%
2021/07/01	6.2	18.35	0	0.00	18.35	6.2	13,130	0.05%
2021/06/30	0.1	18.40	1	18.40	18.45	-0.9	13,210	-0.01%
2021/06/29	0.1	18.45	50	18.45	18.40	-50	13,254	-0.38%
2021/06/28	1	18.50	1.4	18.46	18.55	-0.4	13,360	0.00%
2021/06/25	0.2	18.36	1.1	18.40	18.45	-0.9	13,526	-0.01%
2021/06/23	40.4	18.30	1	18.25	18.25	39.4	13,662	0.29%
2021/06/22	1	18.10	0	0.00	18.20	1	13,625	0.01%
2021/06/21	5.1	18.01	1	18.05	18.10	4.1	13,658	0.03%
2021/06/18	14.6	18.16	0	0.00	18.10	14.6	13,578	0.11%
2021/06/17	0	18.30	0	0.00	18.25	0	13,394	0.00%
2021/06/16	1	18.20	4	18.28	18.35	-3	13,596	-0.02%
2021/06/15	5.1	18.25	0.7	18.30	18.30	4.4	13,561	0.03%
2021/06/11	2	18.30	0	18.35	18.25	2	13,704	0.01%
2021/06/10	1	18.20	0	0.00	18.30	1	13,905	0.01%
2021/06/09	0.1	18.25	0	0.00	18.20	0.1	13,931	0.00%
2021/06/08	0	0.00	2	18.25	18.30	-2	13,996	-0.01%
2021/06/07	0.5	18.25	0	0.00	18.20	0.5	14,185	0.00%
2021/06/04	0	18.35	0	0.00	18.30	0	14,237	0.00%
2021/06/03	3	18.33	0	0.00	18.40	3	14,414	0.02%
2021/06/01	0	18.30	0	0.00	18.30	0	14,492	0.00%
2021/05/31	2.1	18.20	0	0.00	18.25	2.1	14,649	0.01%
2021/05/28	0.1	18.15	0.6	18.15	18.15	-0.5	14,824	0.00%
2021/05/27	6	18.00	0	0.00	18.15	6	14,871	0.04%
2021/05/26	1.1	18.14	0	0.00	18.10	1.1	14,865	0.01%
2021/05/25	3	18.10	0	0.00	18.00	3	14,969	0.02%
2021/05/24	3.1	17.95	0	0.00	17.95	3.1	15,054	0.02%
2021/05/21	1	18.00	1	18.05	18.05	0	15,186	0.00%
2021/05/20	0	17.95	0	0.00	17.85	0	15,259	0.00%
2021/05/19	1.3	17.96	0	0.00	17.90	1.3	15,291	0.01%
2021/05/17	4	17.76	0	0.00	17.60	4	15,525	0.03%
2021/05/14	1.2	17.96	0	18.05	18.05	1.1	15,264	0.01%
2021/05/13	9	17.93	0	0.00	17.85	9	15,148	0.06%
2021/05/12	8.7	17.99	0	0.00	17.95	8.7	14,846	0.06%
2021/05/11	14.1	18.80	70	18.83	18.70	-56	14,208	-0.39%
2021/05/10	21	19.05	4	19.10	19.10	17	14,073	0.12%
2021/05/07	51.3	18.90	2	18.90	18.90	49.3	14,200	0.35%
2021/05/06	0.1	18.78	3	18.82	18.90	-2.9	14,360	-0.02%
2021/05/05	0.2	18.60	9	18.53	18.60	-8.8	14,349	-0.06%
2021/05/04	4.4	18.64	22.4	18.50	18.55	-18	14,263	-0.13%
2021/05/03	10.2	18.90	5	18.70	18.70	5.2	13,977	0.04%
2021/04/29	0	0.00	1.1	19.09	19.00	-1.1	13,824	-0.01%
2021/04/28	1.2	19.06	1	19.05	19.10	0.2	13,688	0.00%
2021/04/27	1.4	19.25	11.4	19.29	19.25	-10.1	13,701	-0.07%
2021/04/26	2	19.68	37	19.62	19.80	-35	13,132	-0.27%
2021/04/23	2	19.40	0	0.00	19.45	2	12,946	0.02%
2021/04/22	5	19.45	12.6	19.46	19.50	-7.6	12,998	-0.06%
2021/04/21	1	19.50	0	0.00	19.45	1	12,883	0.01%
2021/04/20	40	19.51	4	19.51	19.65	36	12,834	0.28%
2021/04/19	14.9	19.38	6	19.43	19.50	8.9	12,726	0.07%
2021/04/16	3.1	19.22	10.1	19.25	19.25	-7	12,615	-0.06%
2021/04/15	3.1	19.12	6.1	19.19	19.20	-3.1	12,660	-0.02%
2021/04/14	1	18.95	6	18.93	19.00	-5	12,435	-0.04%
2021/04/13	3.1	18.77	0	0.00	18.80	3.1	12,321	0.03%
2021/04/12	0.1	18.60	0	18.60	18.60	0.1	12,221	0.00%
2021/04/09	1	18.60	0.6	18.60	18.55	0.4	12,179	0.00%
2021/04/08	0.3	18.74	0	0.00	18.65	0.3	12,192	0.00%
2021/04/07	1.4	18.66	0	0.00	18.75	1.4	12,406	0.01%
2021/04/06	1	18.70	1	18.75	18.70	0	12,315	0.00%
2021/04/01	0	18.65	11.6	18.70	18.65	-11.5	12,249	-0.09%
2021/03/31	3	18.60	5	18.60	18.65	-2	12,180	-0.02%
2021/03/30	1.1	18.50	0	0.00	18.60	1.1	12,000	0.01%
2021/03/29	1.5	18.45	0	0.00	18.45	1.5	11,801	0.01%
2021/03/26	6.1	18.35	0	18.35	18.35	6.1	11,753	0.05%
2021/03/25	0.2	18.31	5	18.31	18.35	-4.8	11,694	-0.04%
2021/03/24	6.2	18.20	1	18.30	18.25	5.2	11,846	0.04%
2021/03/23	3	18.23	0	0.00	18.20	3	11,824	0.03%
2021/03/22	3	18.20	0	0.00	18.20	3	11,895	0.03%
2021/03/19	1.1	18.25	2.1	18.20	18.30	-1	11,924	-0.01%
2021/03/18	4.2	18.40	0	0.00	18.35	4.2	11,716	0.04%
2021/03/17	8	18.42	0	0.00	18.40	8	11,720	0.07%
2021/03/16	5	18.54	16	18.47	18.55	-11	11,608	-0.09%
2021/03/15	4	18.38	47	18.35	18.35	-43	11,566	-0.37%
2021/03/12	2	18.25	3	18.30	18.35	-1	11,730	-0.01%
2021/03/11	6	18.34	0	0.00	18.30	6	11,793	0.05%
2021/03/10	0	18.25	0	0.00	18.30	0	11,705	0.00%
2021/03/09	0	0.00	1	18.30	18.30	-1	11,697	-0.01%
2021/03/08	1	18.00	2	18.05	18.00	-1	11,582	-0.01%
2021/03/05	0.3	18.10	0	0.00	18.05	0.3	11,527	0.00%
2021/03/04	1.1	17.96	1	18.15	18.15	0.1	12,006	0.00%
2021/03/03	0.2	18.15	19	18.22	18.20	-18.8	11,946	-0.16%
2021/03/02	0.1	18.10	7	18.15	18.00	-6.9	11,757	-0.06%
2021/02/26	1.2	18.15	1	18.05	18.15	0.2	11,657	0.00%
2021/02/25	3.1	18.27	48	18.30	18.30	-45	11,385	-0.39%
2021/02/24	0	18.20	2	18.20	18.20	-2	11,299	-0.02%
2021/02/23	2	18.20	3	18.12	18.15	-1	11,252	-0.01%
2021/02/22	2	18.00	0	0.00	17.90	2	11,144	0.02%
2021/02/19	9.2	17.80	0	0.00	17.90	9.2	11,139	0.08%
2021/02/17	1.4	17.64	1	17.75	17.80	0.4	11,076	0.00%
2021/02/05	26.3	17.43	0	0.00	17.45	26.3	10,857	0.24%
2021/02/04	2.2	17.41	0	0.00	17.40	2.2	10,894	0.02%
2021/02/03	1.1	17.30	5	17.33	17.40	-3.9	11,101	-0.04%
2021/02/02	0.1	17.35	1	17.30	17.25	-0.9	11,225	-0.01%
2021/02/01	10.6	17.25	2	17.40	17.20	8.6	11,234	0.08%
2021/01/29	21	17.25	2	17.30	17.15	19	11,168	0.17%
2021/01/28	8.1	17.31	0	0.00	17.30	8.1	10,905	0.07%
2021/01/27	11.1	17.41	0	0.00	17.40	11.1	10,698	0.10%
2021/01/26	0	0.00	1.2	17.50	17.45	-1.2	10,625	-0.01%
2021/01/25	21	17.47	1	17.55	17.50	20	10,620	0.19%
2021/01/22	7	17.48	0	0.00	17.45	7	10,667	0.07%
2021/01/21	49	17.61	32	17.70	17.60	17	10,581	0.16%
2021/01/20	25.1	17.71	5	17.65	17.60	20.1	10,516	0.19%
2021/01/19	0.1	17.90	0	17.95	17.90	0.1	10,212	0.00%
2021/01/18	3	17.87	0	0.00	17.90	3	10,180	0.03%
2021/01/15	8	18.01	10.6	18.10	17.95	-2.6	10,097	-0.03%
2021/01/14	3	18.13	0	0.00	18.15	3	10,015	0.03%
2021/01/13	0.1	18.14	0	0.00	18.15	0.1	10,011	0.00%
2021/01/12	6.1	18.10	0	0.00	18.05	6.1	10,006	0.06%
2021/01/11	0	0.00	4	18.28	18.30	-4	9,971	-0.04%
2021/01/08	0	0.00	2	18.30	18.30	-2	9,947	-0.02%
2021/01/07	0	18.05	0	0.00	18.10	0	9,772	0.00%
2021/01/06	4	18.04	0	0.00	18.00	4	9,778	0.04%
2021/01/04	3.1	18.10	3	18.10	18.15	0.1	9,757	0.00%
2020/12/31	0	18.25	0.6	18.25	18.25	-0.6	9,683	-0.01%
2020/12/30	7	18.00	3	18.08	18.35	4	9,616	0.04%
2020/12/29	2	17.95	0	0.00	17.95	2	9,377	0.02%
2020/12/28	2.1	17.90	0	17.90	17.95	2.1	9,414	0.02%
2020/12/25	0	0.00	1	17.85	17.90	-1	9,421	-0.01%
2020/12/24	1	17.80	0	17.85	17.75	1	9,443	0.01%
2020/12/23	2	17.70	0	0.00	17.70	2	9,477	0.02%
2020/12/22	10	17.85	0	0.00	17.75	10	9,566	0.10%
2020/12/21	4	17.73	0	0.00	17.95	4	9,821	0.04%
2020/12/18	2.1	17.65	0	0.00	17.65	2.1	9,876	0.02%
2020/12/16	5	17.77	1.7	17.81	17.85	3.3	9,787	0.03%
2020/12/15	4	17.60	1	17.65	17.65	3	9,774	0.03%
2020/12/14	0	0.00	3.7	17.83	17.75	-3.7	9,665	-0.04%
2020/12/11	8.1	17.80	10	17.75	17.75	-1.9	9,673	-0.02%
2020/12/10	0	0.00	1	17.65	17.70	-1	9,566	-0.01%
2020/12/09	6.1	17.66	1	17.70	17.70	5.1	9,546	0.05%
2020/12/08	3.5	17.89	2	17.94	17.80	1.5	9,439	0.02%
2020/12/07	36	18.06	2	18.10	18.10	34	9,191	0.37%
2020/12/04	1	18.15	24.7	18.11	18.20	-23.7	9,112	-0.26%
2020/12/03	0	0.00	1	18.05	18.05	-1	9,059	-0.01%
2020/12/01	2	18.05	0.1	18.10	18.15	1.9	9,127	0.02%
2020/11/30	3.1	18.13	7.3	18.11	18.15	-4.3	9,133	-0.05%
2020/11/27	4	18.20	0	0.00	18.25	4	8,684	0.05%
2020/11/26	0.1	18.25	1	18.30	18.35	-0.9	8,699	-0.01%
2020/11/25	2.4	18.26	5	18.26	18.25	-2.6	8,971	-0.03%
2020/11/24	1	18.20	0	0.00	18.25	1	8,954	0.01%
2020/11/23	0	18.40	2	18.35	18.40	-2	8,948	-0.02%
2020/11/20	2	18.40	0	0.00	18.40	2	8,892	0.02%
2020/11/19	2	18.45	12.1	18.51	18.55	-10.1	8,887	-0.11%
2020/11/18	1.3	18.52	11	18.54	18.60	-9.7	8,887	-0.11%
2020/11/17	0	18.40	10	18.45	18.50	-10	8,824	-0.11%
2020/11/16	1	18.45	0	0.00	18.50	1	9,026	0.01%
2020/11/13	0	18.25	0	0.00	18.30	0	9,039	0.00%
2020/11/12	2	18.23	18	18.26	18.30	-16	9,077	-0.18%
2020/11/11	2	18.35	12	18.48	18.60	-10	9,078	-0.11%
2020/11/10	0	0.00	14	18.10	18.15	-14	8,999	-0.16%
2020/11/09	0.1	17.95	0	0.00	17.95	0.1	9,418	0.00%
2020/11/06	0	0.00	15	17.65	17.70	-15	9,719	-0.15%
2020/11/05	3	17.62	0.3	17.70	17.65	2.7	10,049	0.03%
2020/11/03	3.1	17.45	0	17.55	17.55	3.1	10,329	0.03%
2020/11/02	1	17.20	0	0.00	17.45	1	10,413	0.01%
2020/10/30	6	17.23	0	0.00	17.20	6	10,425	0.06%
2020/10/29	0.4	17.45	0	17.45	17.25	0.4	10,416	0.00%
2020/10/28	7	17.40	0.5	17.50	17.45	6.5	10,413	0.06%
2020/10/27	0	0.00	18	17.45	17.45	-18	10,478	-0.17%
2020/10/22	2	17.35	2	17.40	17.45	0	10,777	0.00%
2020/10/21	1	17.35	0	0.00	17.30	1	10,929	0.01%
2020/10/19	3.1	17.47	4	17.45	17.40	-0.9	10,950	-0.01%
2020/10/16	3	17.50	2	17.53	17.40	1	10,964	0.01%
2020/10/15	5	17.55	0	0.00	17.50	5	10,986	0.05%
2020/10/14	2.1	17.60	0	0.00	17.55	2.1	11,015	0.02%
2020/10/13	4	17.59	0	0.00	17.55	4	10,979	0.04%
2020/10/12	0	0.00	4.9	17.78	17.80	-4.9	10,960	-0.05%
2020/10/08	2	17.80	0	0.00	17.80	2	11,029	0.02%
2020/10/07	11	17.89	0	0.00	17.80	11	11,093	0.10%
2020/10/06	1	17.85	0	18.00	17.90	1	11,200	0.01%
2020/10/05	3	17.67	0	17.85	17.75	3	11,246	0.03%
2020/09/30	14	17.78	0	0.00	17.65	14	11,276	0.12%
2020/09/29	3.7	17.76	1.8	17.77	17.70	1.8	11,284	0.02%
2020/09/28	36	17.79	1.8	17.79	17.75	34.2	11,378	0.30%
2020/09/25	1	17.50	3	17.52	17.50	-2	11,471	-0.02%
2020/09/24	12	17.35	0	0.00	17.25	12	11,389	0.11%
2020/09/23	11	17.66	2	17.70	17.70	9	11,189	0.08%
2020/09/22	4	17.81	2	17.80	17.80	2	11,077	0.02%
2020/09/21	5	18.04	0	0.00	17.95	5	11,089	0.05%
2020/09/17	3	18.00	0.4	18.15	18.00	2.6	11,057	0.02%
2020/09/16	1	18.10	0	0.00	18.15	1	11,101	0.01%
2020/09/15	1	18.25	0	0.00	18.15	1	11,089	0.01%
2020/09/14	0	0.00	6	18.01	18.10	-6	11,297	-0.05%
2020/09/11	0	0.00	10.1	17.95	18.10	-10.1	11,344	-0.09%
2020/09/10	4	17.95	0	0.00	18.05	4	11,362	0.04%
2020/09/09	8.2	17.94	0	0.00	18.00	8.2	11,490	0.07%
2020/09/08	2	18.00	0	0.00	18.10	2	11,601	0.02%
2020/09/07	13	17.95	0	0.00	18.00	13	11,831	0.11%
2020/09/04	23	17.92	0	0.00	17.80	23	11,982	0.19%
2020/09/03	8	18.04	0	0.00	18.00	8	11,939	0.07%
2020/09/02	11.3	18.02	5	18.00	18.00	6.3	11,980	0.05%
2020/09/01	8	18.06	0	0.00	18.05	8	11,996	0.07%
2020/08/31	8	18.28	0.3	18.25	18.05	7.7	11,938	0.06%
2020/08/28	1	18.40	1	18.45	18.45	0	11,760	0.00%
2020/08/27	0	0.00	1	18.45	18.40	-1	11,945	-0.01%
2020/08/26	2	18.45	0	0.00	18.50	2	11,945	0.02%
2020/08/24	3	18.45	0	0.00	18.40	3	12,362	0.02%
2020/08/21	2	18.55	0	18.70	18.60	2	12,414	0.02%
2020/08/20	24	18.60	0	0.00	18.45	24	12,423	0.19%
2020/08/19	5	18.86	0	0.00	18.80	5	12,273	0.04%
2020/08/18	0	0.00	5	18.80	18.90	-5	12,200	-0.04%
2020/08/17	1.5	18.87	1.1	18.82	18.80	0.4	12,283	0.00%
2020/08/14	9.4	18.83	1	18.80	18.80	8.4	12,268	0.07%
2020/08/13	25	18.88	0	0.00	18.95	25	12,163	0.21%
2020/08/12	11	20.15	0	0.00	20.15	11	11,672	0.09%
2020/08/11	6.1	20.19	9	20.23	20.15	-2.9	11,323	-0.03%
2020/08/10	2	20.30	2	20.30	20.30	0	11,058	0.00%
2020/08/07	5	20.42	5	20.40	20.40	0	10,928	0.00%
2020/08/06	1	20.30	0	0.00	20.40	1	10,860	0.01%
2020/08/05	0	0.00	0	20.20	20.15	0	10,867	0.00%
2020/08/03	4	20.04	0	0.00	20.00	4	10,886	0.04%
2020/07/31	1	20.10	0	0.00	20.10	1	10,802	0.01%
2020/07/30	10	20.10	0	0.00	20.15	10	10,800	0.09%
2020/07/29	2	20.00	1	20.20	20.00	1	10,778	0.01%
2020/07/28	18	19.80	0	0.00	19.95	18	10,876	0.17%
2020/07/27	18	19.94	2	20.00	19.85	16	11,090	0.14%
2020/07/24	8	20.03	0	0.00	20.00	8	11,168	0.07%
2020/07/22	1	20.15	20.2	20.20	20.20	-19.2	11,440	-0.17%
2020/07/21	0	20.20	0	0.00	20.20	0	11,520	0.00%
2020/07/20	0	0.00	0	20.15	20.05	0	11,536	0.00%
2020/07/17	0	0.00	1	20.15	20.10	-1	11,630	-0.01%
2020/07/16	5.6	20.15	0	0.00	20.05	5.6	11,941	0.05%
2020/07/15	0	0.00	0.2	20.20	20.20	-0.2	11,980	0.00%
2020/07/14	2	20.05	0	0.00	20.05	2	12,057	0.02%
2020/07/13	1	20.05	4	20.10	20.05	-3	12,172	-0.02%
2020/07/10	13	20.11	1	20.10	20.15	12	12,355	0.10%
2020/07/09	2	20.20	1	20.25	20.20	1	12,516	0.01%
2020/07/08	1.9	20.35	0	0.00	20.35	1.9	12,750	0.01%
2020/07/07	0	0.00	1	20.55	20.35	-1	12,910	-0.01%
2020/07/03	20	20.16	17	20.20	20.15	3	12,943	0.02%
2020/07/02	7	20.05	0	0.00	20.10	7	13,072	0.05%
2020/07/01	0	0.00	1	20.05	20.05	-1	13,325	-0.01%
2020/06/30	5	20.00	0	0.00	20.00	5	13,492	0.04%
2020/06/29	1	19.85	0	0.00	19.90	1	13,603	0.01%
2020/06/24	1	19.90	0	0.00	19.90	1	13,766	0.01%
2020/06/23	0	0.00	1	19.90	19.90	-1	14,052	-0.01%
2020/06/22	0	0.00	1	19.80	19.90	-1	14,208	-0.01%
2020/06/19	10	19.80	3	19.90	19.80	7	14,771	0.05%
2020/06/18	2	19.93	0	0.00	19.90	2	14,923	0.01%
2020/06/17	3	19.90	0	20.10	20.10	3	15,146	0.02%
2020/06/16	1	20.00	5.5	20.00	19.95	-4.5	15,907	-0.03%
2020/06/15	7	19.74	1	19.70	19.70	6	16,606	0.04%
2020/06/12	11	19.75	5	19.64	19.80	6	17,069	0.04%
2020/06/11	4	20.19	0	0.00	20.05	4	17,638	0.02%
2020/06/10	0	20.40	0	0.00	20.40	0	17,954	0.00%
2020/06/09	4	20.28	4	20.25	20.35	0	18,635	0.00%
2020/06/08	1	20.20	11	20.40	20.35	-10	19,268	-0.05%
2020/06/05	0	20.30	0	0.00	20.20	0	19,397	0.00%
2020/06/04	1.1	20.20	0	0.00	20.25	1.1	19,814	0.01%
2020/06/03	15	20.28	2	20.25	20.30	13	20,194	0.06%
2020/06/02	13	19.87	1	19.80	19.90	12	20,134	0.06%
2020/06/01	1	19.65	1	19.80	19.65	0	20,134	0.00%
2020/05/29	3	19.43	3	19.47	19.45	0	20,023	0.00%
2020/05/28	1	19.45	1	19.50	19.50	0	19,771	0.00%
2020/05/27	0	19.55	0	0.00	19.50	0	20,080	0.00%
2020/05/26	0	19.50	7	19.44	19.40	-7	20,220	-0.03%
2020/05/25	0	19.30	2	19.20	19.20	-2	20,268	-0.01%
2020/05/22	6	19.22	0	0.00	19.10	6	20,435	0.03%
2020/05/21	0	19.50	6	19.45	19.40	-6	20,539	-0.03%
2020/05/20	3	19.30	52.8	19.30	19.40	-49.8	20,653	-0.24%
2020/05/19	0	0.00	20	19.28	19.30	-20	20,766	-0.10%
2020/05/18	4	19.00	10	19.04	19.00	-6	20,864	-0.03%
2020/05/15	3	19.03	0	0.00	19.00	3	20,810	0.01%
2020/05/14	3	19.07	3	19.10	19.05	0	20,703	0.00%
2020/05/13	0.1	19.30	4	19.21	19.20	-3.9	20,668	-0.02%
2020/05/12	2	19.18	0	0.00	19.15	2	20,684	0.01%
2020/05/11	1	19.50	19	19.35	19.35	-18	20,613	-0.09%
2020/05/08	5	19.10	11	19.11	19.05	-6	20,489	-0.03%
2020/05/07	0	0.00	18	19.03	18.95	-18	20,559	-0.09%
2020/05/06	1	18.95	2	19.00	18.95	-1	20,609	0.00%
2020/05/05	9	19.09	0	0.00	19.05	9	20,639	0.04%
2020/05/04	23	18.94	12	18.93	19.00	11	20,717	0.05%
2020/04/30	6	19.46	24	19.43	19.45	-18	20,655	-0.09%
2020/04/29	53	19.15	0	19.25	19.20	53	20,648	0.26%
2020/04/28	6	18.82	2	18.80	18.90	4	20,607	0.02%
2020/04/27	3	18.38	0	0.00	18.35	3	21,054	0.01%
2020/04/24	1	18.10	0	0.00	18.05	1	21,010	0.00%
2020/04/23	41	18.12	0	0.00	18.05	41	20,911	0.20%
2020/04/22	3	17.93	0	0.00	18.05	3	20,838	0.01%
2020/04/21	20	18.12	3	18.05	18.05	17	20,752	0.08%
2020/04/20	2	18.55	0	0.00	18.55	2	20,477	0.01%
2020/04/17	3	18.77	6	18.93	18.65	-3	20,474	-0.01%
2020/04/16	11	18.59	0	0.00	18.60	11	20,299	0.05%
2020/04/15	5.7	18.82	1	18.95	18.90	4.7	20,134	0.02%
2020/04/14	5	18.47	1	18.50	18.50	4	19,874	0.02%
2020/04/13	9	18.18	170	18.15	18.15	-161	19,681	-0.82%	大賣/鉅額交易
2020/04/10	16	18.49	0	0.00	18.70	16	19,420	0.08%
2020/04/09	35	18.34	6	18.28	18.35	29	19,230	0.15%
2020/04/08	6	18.25	1	18.05	18.30	5	19,084	0.03%
2020/04/07	3	18.08	5	18.17	18.10	-2	18,940	-0.01%
2020/04/06	2	17.65	0	0.00	17.95	2	18,833	0.01%
2020/04/01	12	17.83	0	0.00	17.80	12	18,499	0.06%
2020/03/31	27	18.05	3	18.05	18.05	24	18,287	0.13%
2020/03/30	10	17.95	0	0.00	18.05	10	18,042	0.06%
2020/03/27	4	18.31	4	18.30	18.10	0	17,787	0.00%
2020/03/26	3	17.82	10	17.98	18.00	-7	17,500	-0.04%
2020/03/25	5	17.84	9	17.79	17.95	-4	17,513	-0.02%
2020/03/24	3	17.70	10	17.52	17.50	-7	16,969	-0.04%
2020/03/23	10	16.90	2	17.10	17.00	8	16,761	0.05%
2020/03/20	7.5	17.38	3	17.18	17.65	4.5	16,517	0.03%
2020/03/19	22	16.71	56	16.44	16.15	-34	15,734	-0.22%
2020/03/18	29	17.56	11	17.44	17.50	18	14,982	0.12%
2020/03/17	24	18.00	25	17.86	17.85	-1	14,459	-0.01%
2020/03/16	38	18.90	4	18.80	18.75	34	13,625	0.25%
2020/03/13	17	19.08	2	19.30	19.55	15	13,086	0.11%
2020/03/12	13	20.08	113	20.03	20.00	-100	12,287	-0.81%	大賣/
2020/03/11	10	20.82	0	0.00	20.75	10	11,610	0.09%
2020/03/10	138	20.78	40	20.72	20.90	98	11,333	0.86%	大買/
2020/03/09	14	21.09	70	21.18	21.05	-56	10,878	-0.51%
2020/03/06	9	21.41	7.3	21.44	21.40	1.7	10,379	0.02%
2020/03/05	2	21.65	0	0.00	21.65	2	10,227	0.02%
2020/03/04	0	0.00	0	21.55	21.50	0	10,210	0.00%
2020/03/03	7	21.47	0	0.00	21.45	7	10,137	0.07%
2020/03/02	4	21.28	0	0.00	21.25	4	10,019	0.04%
2020/02/27	7	21.56	0	0.00	21.55	7	10,055	0.07%
2020/02/26	19	21.58	0	0.00	21.55	19	9,910	0.19%
2020/02/25	5	21.60	0.1	21.75	21.65	4.9	9,729	0.05%
2020/02/24	11	21.73	0	0.00	21.70	11	9,605	0.11%
2020/02/21	52	21.97	0	0.00	21.90	52	9,320	0.56%
2020/02/20	23	22.08	19	22.30	22.10	4	9,135	0.04%
2020/02/19	10	22.00	1	22.05	22.15	9	8,980	0.10%
2020/02/18	2	21.85	1	21.85	21.90	1	8,824	0.01%
2020/02/17	10	21.80	3.1	21.82	21.85	6.9	8,926	0.08%
2020/02/14	9	21.80	1	21.90	21.85	8	8,987	0.09%
2020/02/13	2	21.90	1	21.85	21.85	1	8,991	0.01%
2020/02/12	1	21.80	0	0.00	21.80	1	9,133	0.01%
2020/02/11	0.1	21.85	0	0.00	21.75	0.1	9,100	0.00%
2020/02/10	5	21.66	0	0.00	21.75	5	9,110	0.05%
2020/02/07	0	0.00	25	21.76	21.80	-25	9,049	-0.28%
2020/02/06	0	0.00	5	21.95	21.90	-5	9,067	-0.06%
2020/02/05	7	21.66	22.1	21.66	21.75	-15.1	9,015	-0.17%
2020/02/04	12	21.58	2	21.70	21.60	10	8,980	0.11%
2020/02/03	2	21.15	6	21.18	21.40	-4	9,020	-0.04%
2020/01/31	32	21.71	0	0.00	21.65	32	8,818	0.36%
2020/01/30	17	21.71	36	21.74	21.50	-19	8,640	-0.22%
2020/01/20	7	22.45	2	22.45	22.45	5	7,973	0.06%
2020/01/17	0	0.00	3	22.23	22.30	-3	7,876	-0.04%
2020/01/15	1	22.15	0	0.00	22.25	1	7,924	0.01%
2020/01/14	3	22.27	8	22.26	22.30	-5	7,920	-0.06%
2020/01/13	0	0.00	29	22.15	22.20	-29	7,889	-0.37%
2020/01/10	2	21.95	20.1	22.00	22.00	-18.1	7,800	-0.23%
2020/01/08	1	21.85	0	0.00	21.80	1	7,815	0.01%
2020/01/07	1	21.85	12	21.96	22.00	-11	7,773	-0.14%
2020/01/06	6	21.93	0	0.00	21.90	6	7,792	0.08%
2020/01/03	5	22.00	1	22.05	22.05	4	7,834	0.05%
2019/12/31	5	22.00	0	0.00	22.00	5	7,849	0.06%
2019/12/30	0	0.00	1	22.05	22.10	-1	7,829	-0.01%
2019/12/27	5	22.02	0	0.00	22.10	5	7,820	0.06%
2019/12/26	2	21.95	1.4	21.96	22.00	0.6	7,860	0.01%
2019/12/25	1	21.90	1.1	21.96	21.95	-0.1	8,036	0.00%
2019/12/24	13	21.98	0	0.00	21.95	13	8,136	0.16%
2019/12/23	27	21.95	2	22.05	22.05	25	8,179	0.31%
2019/12/20	11	21.85	0	0.00	21.85	11	8,199	0.13%
2019/12/19	0	0.00	50	22.13	22.20	-50	7,982	-0.63%
2019/12/16	1	21.80	0	0.00	21.80	1	8,078	0.01%
2019/12/13	0.2	21.85	1	21.85	21.85	-0.8	8,162	-0.01%
2019/12/11	2	21.65	1	21.70	21.75	1	8,213	0.01%
2019/12/10	1	21.65	9	21.70	21.65	-8	8,385	-0.10%
2019/12/09	0	0.00	7	21.70	21.75	-7	8,565	-0.08%
2019/12/06	2	21.63	1	21.60	21.60	1	8,696	0.01%
2019/12/05	3	21.70	0	0.00	21.70	3	8,719	0.03%
2019/12/04	5	21.62	1	21.75	21.75	4	8,783	0.05%
2019/12/03	1	21.65	4	21.70	21.75	-3	8,850	-0.03%
2019/12/02	1	21.65	20	21.65	21.70	-19	8,940	-0.21%
2019/11/29	11	21.75	0	0.00	21.70	11	8,940	0.12%
2019/11/28	2	21.85	0	0.00	21.90	2	8,922	0.02%
2019/11/26	4	21.84	30	21.75	21.75	-26	9,130	-0.28%
2019/11/22	8	21.74	0	0.00	21.75	8	8,910	0.09%
2019/11/21	8	21.69	20	21.70	21.70	-12	9,034	-0.13%
2019/11/20	3	21.80	0	0.00	21.90	3	8,972	0.03%
2019/11/19	16	21.88	0	0.00	21.90	16	9,012	0.18%
2019/11/18	39	21.80	0	0.00	21.90	39	9,096	0.43%
2019/11/15	0	0.00	5	21.82	21.80	-5	9,174	-0.05%
2019/11/14	5	21.60	2	21.60	21.60	3	9,331	0.03%
2019/11/13	1	21.85	0	0.00	21.80	1	9,501	0.01%
2019/11/12	1	21.95	4	22.03	22.00	-3	10,102	-0.03%
2019/11/11	5	21.88	1	22.00	22.00	4	10,672	0.04%
2019/11/08	1	22.25	0	0.00	22.30	1	10,799	0.01%
2019/11/07	1	22.30	0	0.00	22.35	1	11,049	0.01%
2019/11/06	2	22.30	6	22.33	22.40	-4	11,094	-0.04%
2019/11/05	1	22.15	0	0.00	22.30	1	11,250	0.01%
2019/11/04	2	22.08	0	0.00	22.20	2	11,384	0.02%
2019/11/01	2	22.03	6	22.00	22.05	-4	11,523	-0.03%
2019/10/31	9	21.86	2	21.95	21.90	7	11,689	0.06%
2019/10/30	5	21.70	96	21.63	21.80	-91	11,664	-0.78%
2019/10/29	4	21.55	0	0.00	21.60	4	11,879	0.03%
2019/10/28	1	21.45	0	0.00	21.55	1	12,030	0.01%
2019/10/25	9	21.40	0	0.00	21.50	9	12,094	0.07%
2019/10/24	1	21.30	0	0.00	21.45	1	12,163	0.01%
2019/10/23	12	21.26	0	0.00	21.30	12	12,290	0.10%
2019/10/22	4	21.30	1	21.35	21.35	3	12,355	0.02%
2019/10/21	4	21.23	1.1	21.25	21.30	2.9	12,387	0.02%
2019/10/18	8	21.27	0	0.00	21.20	8	12,427	0.06%
2019/10/17	3	21.20	10.5	21.16	21.30	-7.5	12,495	-0.06%
2019/10/16	5	21.20	5	21.20	21.25	0	12,497	0.00%
2019/10/15	10	21.10	1	21.10	21.20	9	12,529	0.07%
2019/10/14	1.5	21.17	1	21.20	21.20	0.5	12,570	0.00%
2019/10/09	12	21.08	0	21.15	21.10	12	12,596	0.10%
2019/10/03	1	21.05	0	0.00	21.05	1	12,971	0.01%
2019/10/01	0	0.00	71	21.33	21.30	-71	12,897	-0.55%
2019/09/27	3	21.15	0	21.05	20.95	3	12,776	0.02%
2019/09/26	4	21.08	1	21.15	21.15	3	12,765	0.02%
2019/09/25	7	21.09	10	21.15	21.15	-3	12,843	-0.02%
2019/09/24	6.4	21.17	1	21.20	21.20	5.4	12,877	0.04%
2019/09/23	3.1	21.20	0	0.00	21.25	3.1	12,895	0.02%
2019/09/20	3	21.15	0	0.00	21.25	3	12,970	0.02%
2019/09/19	6	21.16	50	21.25	21.20	-44	12,766	-0.34%
2019/09/18	17	21.19	2.3	21.21	21.20	14.7	12,728	0.12%
2019/09/17	1	20.95	26	20.99	21.10	-25	12,648	-0.20%
2019/09/16	2	20.90	0	0.00	20.95	2	12,747	0.02%
2019/09/12	1	21.00	0	0.00	20.95	1	12,772	0.01%
2019/09/11	1	20.85	1	20.85	20.95	0	12,872	0.00%
2019/09/10	3	20.80	10	20.66	20.85	-7	12,801	-0.05%
2019/09/09	17	20.46	15	20.46	20.50	2	12,754	0.02%
2019/09/06	8	20.19	0	0.00	20.30	8	12,782	0.06%
2019/09/05	1	20.15	0	20.20	20.15	1	12,841	0.01%
2019/09/04	15.5	19.90	0	0.00	20.00	15.5	13,162	0.12%
2019/09/03	6	20.02	0	20.00	19.90	6	13,435	0.04%
2019/09/02	0	0.00	0.2	20.10	20.00	-0.2	13,540	0.00%
2019/08/29	1	19.65	20	19.60	19.70	-19	13,587	-0.14%
2019/08/28	20	19.65	0	0.00	19.65	20	13,623	0.15%
2019/08/27	1	19.65	0	0.00	19.75	1	13,695	0.01%
2019/08/26	10	19.68	1	19.70	19.65	9	13,660	0.07%
2019/08/23	1	19.85	0	0.00	19.90	1	13,694	0.01%
2019/08/22	2	19.85	76	19.90	19.90	-74	13,762	-0.54%
2019/08/21	5	19.85	0	0.00	19.85	5	14,122	0.04%
2019/08/20	1	19.95	0	0.00	19.95	1	14,070	0.01%
2019/08/19	8	19.86	0	0.00	19.95	8	14,005	0.06%
2019/08/16	3.5	19.79	0	0.00	19.85	3.5	13,875	0.03%
2019/08/15	60	19.60	0	0.00	19.65	60	13,621	0.44%
2019/08/14	8	21.43	7	21.44	21.50	1	13,136	0.01%
2019/08/12	9	21.35	0.5	21.50	21.40	8.5	12,379	0.07%
2019/08/07	2	21.23	1	21.25	21.25	1	12,227	0.01%
2019/08/06	3	21.00	15	20.93	21.20	-12	12,198	-0.10%
2019/08/05	43	21.30	2	21.38	21.30	41	12,044	0.34%
2019/08/02	2	21.33	20	21.25	21.35	-18	11,943	-0.15%
2019/08/01	105	21.73	0	0.00	21.60	105	11,832	0.89%	大買/鉅額交易
2019/07/31	2	21.83	10	21.85	21.95	-8	11,746	-0.07%
2019/07/30	0	0.00	2	21.85	21.85	-2	11,457	-0.02%
2019/07/29	11	21.74	1	21.80	21.70	10	11,429	0.09%
2019/07/25	36	21.73	43	21.70	21.70	-7	11,489	-0.06%
2019/07/23	1	21.40	1.7	21.40	21.40	-0.7	11,654	-0.01%
2019/07/22	0	0.00	10	21.40	21.40	-10	11,606	-0.09%
2019/07/19	6	21.32	50	21.35	21.35	-44	11,637	-0.38%
2019/07/18	6	21.25	1	21.25	21.30	5	11,666	0.04%
2019/07/17	7	21.14	0.5	21.30	21.30	6.5	11,652	0.06%
2019/07/16	2	21.15	1	21.10	21.20	1	11,570	0.01%
2019/07/15	10	21.20	0	0.00	21.20	10	11,519	0.09%
2019/07/12	0	0.00	0	21.20	21.20	0	11,468	0.00%
2019/07/11	30	21.15	30	21.15	21.20	0	11,363	0.00%
2019/07/10	22	20.85	2	21.00	21.00	20	11,190	0.18%
2019/07/09	63	20.81	0	0.00	20.85	63	11,054	0.57%
2019/07/05	0	0.00	1	20.85	20.90	-1	11,100	-0.01%
2019/07/02	12	20.74	9	20.79	20.80	3	11,116	0.03%
2019/07/01	2	20.83	2	20.90	20.75	0	11,019	0.00%
2019/06/28	0	20.90	0	0.00	20.85	0	10,919	0.00%
2019/06/27	11	20.90	4	20.95	21.00	7	10,963	0.06%
2019/06/26	2	20.90	1	20.80	20.80	1	10,968	0.01%
2019/06/25	2	20.95	0	0.00	20.95	2	10,949	0.02%
2019/06/24	0	20.95	6	20.90	20.95	-6	10,948	-0.05%
2019/06/21	1	20.80	0	0.00	20.75	1	10,882	0.01%
2019/06/20	2	21.05	50	21.05	20.90	-48	10,707	-0.45%
2019/06/19	0	0.00	55	20.82	21.00	-55	10,603	-0.52%
2019/06/18	13	20.60	0	0.00	20.65	13	10,345	0.13%
2019/06/17	50	20.58	2	20.65	20.65	48	10,326	0.46%
2019/06/14	0.5	20.50	1	20.55	20.50	-0.5	10,293	0.00%
2019/06/13	0	20.50	1	20.45	20.45	-1	10,214	-0.01%
2019/06/12	2.2	20.30	3	20.43	20.45	-0.8	10,194	-0.01%
2019/06/11	2	21.00	9.5	20.95	20.80	-7.4	9,793	-0.08%
2019/06/10	2.1	21.45	27	21.37	21.40	-24.9	9,409	-0.26%
2019/06/05	19	21.00	1	21.00	21.10	18	9,333	0.19%
2019/06/04	11	20.97	0	0.00	21.00	11	9,266	0.12%
2019/06/03	0	0.00	2	20.90	21.00	-2	9,202	-0.02%
2019/05/31	1	20.95	2	20.95	20.95	-1	9,113	-0.01%
2019/05/30	4	20.65	1	20.65	20.75	3	8,921	0.03%
2019/05/29	0	0.00	1	20.45	20.50	-1	8,907	-0.01%
2019/05/27	14	20.40	6	20.40	20.40	8	8,657	0.09%
2019/05/23	2	20.15	0	0.00	20.25	2	8,681	0.02%
2019/05/22	0	0.00	1	20.30	20.30	-1	8,674	-0.01%
2019/05/21	0	0.00	20	20.31	20.40	-20	8,763	-0.23%
2019/05/20	0	0.00	2	20.00	20.05	-2	8,592	-0.02%
2019/05/17	4	19.95	8	20.00	19.90	-4	8,520	-0.05%
2019/05/16	51	19.90	0	0.00	19.90	51	8,501	0.60%
2019/05/15	3	20.03	0	0.00	20.00	3	8,434	0.04%
2019/05/14	2	19.98	0	0.00	19.95	2	8,454	0.02%
2019/05/13	6	20.05	0	0.00	20.05	6	8,375	0.07%
2019/05/10	54	20.05	34	20.15	20.10	20	8,407	0.24%
2019/05/09	5	20.00	2	20.00	20.05	3	8,385	0.04%
2019/05/08	4	20.05	52	20.20	20.20	-48	8,300	-0.58%
2019/05/07	2	20.08	0	0.00	20.10	2	8,221	0.02%
2019/05/06	4	20.00	0	0.00	20.00	4	8,299	0.05%
2019/05/03	4	20.20	2	20.15	20.20	2	8,142	0.02%
2019/05/02	0	0.00	3	20.25	20.25	-3	8,057	-0.04%
2019/04/30	13	20.15	3	20.12	20.20	10	7,910	0.13%
2019/04/29	0	0.00	2	19.83	19.90	-2	7,609	-0.03%
2019/04/26	0	0.00	1	19.70	19.70	-1	7,604	-0.01%
2019/04/25	21	19.63	0	0.00	19.70	21	7,579	0.28%
2019/04/24	25	19.50	7	19.54	19.60	18	7,527	0.24%
2019/04/23	0	0.00	3	19.40	19.40	-3	7,526	-0.04%
2019/04/22	1	19.35	0	0.00	19.35	1	7,517	0.01%
2019/04/17	0	0.00	11	19.25	19.25	-11	7,701	-0.14%
2019/04/15	1	19.25	2	19.25	19.30	-1	7,796	-0.01%
2019/04/12	7	19.11	0	0.00	19.25	7	7,775	0.09%
2019/04/11	5	19.20	0	0.00	19.20	5	7,745	0.06%
2019/04/10	2	19.20	0	0.00	19.30	2	7,714	0.03%
2019/04/09	5.1	19.20	3	19.20	19.25	2.1	7,695	0.03%
2019/04/08	4	19.25	0	0.00	19.25	4	7,734	0.05%
2019/04/03	25	19.20	0	0.00	19.20	25	7,702	0.32%
2019/04/02	0	19.25	0	0.00	19.25	0	7,731	0.00%
2019/04/01	1.1	19.30	0	0.00	19.25	1.1	7,772	0.01%
2019/03/29	0	19.30	0	0.00	19.40	0	7,667	0.00%
2019/03/28	3	19.07	0	0.00	19.05	3	7,613	0.04%
2019/03/27	0	19.15	0	0.00	19.15	0	7,663	0.00%
2019/03/26	0.2	19.20	0	0.00	19.20	0.2	7,785	0.00%
2019/03/25	5	19.10	10	19.15	19.15	-5	7,900	-0.06%
2019/03/22	0	19.25	17.4	19.21	19.25	-17.4	7,883	-0.22%
2019/03/21	0	0.00	1	19.30	19.35	-1	7,913	-0.01%
2019/03/19	0.6	19.15	2	19.20	19.20	-1.5	7,904	-0.02%
2019/03/18	1	19.10	0	0.00	19.10	1	7,873	0.01%
2019/03/15	0	19.00	6	19.00	19.00	-6	7,920	-0.08%
2019/03/14	0	18.95	0	0.00	18.95	0	7,832	0.00%
2019/03/13	1	18.85	0	0.00	18.95	1	7,925	0.01%
2019/03/12	21	18.92	0.1	18.90	18.90	20.9	7,962	0.26%
2019/03/08	0	18.80	0	0.00	18.75	0	7,958	0.00%
2019/03/07	2	18.80	30	18.80	18.80	-28	8,163	-0.34%
2019/03/06	1	18.80	3	18.80	18.90	-2	8,165	-0.02%
2019/03/05	2	18.78	24.2	18.80	18.85	-22.2	8,175	-0.27%
2019/02/27	7	18.70	11	18.90	18.90	-4	8,112	-0.05%
2019/02/26	0	0.00	1	18.75	18.70	-1	7,957	-0.01%
2019/02/22	1	18.60	2	18.60	18.65	-1	7,863	-0.01%
2019/02/21	0	0.00	1	18.55	18.60	-1	7,828	-0.01%
2019/02/20	1	18.50	10	18.50	18.55	-9	7,842	-0.11%
2019/02/18	2	18.43	1	18.45	18.45	1	7,771	0.01%
2019/02/15	0	0.00	0.5	18.35	18.30	-0.5	7,738	-0.01%
2019/02/13	1	18.50	0	0.00	18.40	1	7,614	0.01%
2019/02/12	1	18.50	0	0.00	18.50	1	7,519	0.01%
2019/02/11	0	0.00	0.1	18.50	18.45	-0.1	7,493	0.00%
2019/01/30	0.6	18.40	2.5	18.44	18.45	-1.9	7,463	-0.03%
2019/01/28	7	18.35	0	0.00	18.45	7	7,326	0.10%
2019/01/25	0	0.00	234.5	18.45	18.45	-234.5	7,334	-3.20%	大賣/鉅額交易
2019/01/22	1	18.15	0	0.00	18.20	1	7,402	0.01%
2019/01/21	1	18.25	2	18.30	18.20	-1	7,363	-0.01%
2019/01/18	0	0.00	10	18.20	18.25	-10	7,347	-0.14%
2019/01/17	2	17.95	10	18.05	18.05	-8	7,364	-0.11%
2019/01/16	21	17.95	0	0.00	17.95	21	7,476	0.28%
2019/01/15	2	18.05	28	18.07	18.10	-26	7,486	-0.35%
2019/01/11	23	17.91	0	0.00	18.00	23	7,627	0.30%
2019/01/10	0	17.95	0	0.00	17.95	0	7,570	0.00%
2019/01/09	1	17.90	59	17.90	17.95	-58	7,629	-0.76%
2019/01/08	4	17.60	15	17.75	17.70	-11	7,618	-0.14%
2019/01/07	0	0.00	5	17.64	17.80	-5	7,729	-0.06%
2019/01/04	1	17.45	0	0.00	17.40	1	7,848	0.01%
2019/01/03	2	17.45	2	17.45	17.50	0	8,406	0.00%
2019/01/02	0	0.00	7.5	17.41	17.40	-7.5	8,432	-0.09%
2018/12/28	2	17.45	0	0.00	17.50	2	8,453	0.02%
2018/12/26	10	17.30	0	0.00	17.30	10	8,684	0.12%
2018/12/25	2	17.35	0	0.00	17.35	2	8,679	0.02%
2018/12/24	31	17.43	3	17.38	17.55	28	8,713	0.32%
2018/12/22	2	17.45	0	0.00	17.45	2	8,691	0.02%
2018/12/21	3	17.45	0	0.00	17.40	3	8,760	0.03%
2018/12/19	1	17.45	0	0.00	17.60	1	8,709	0.01%
2018/12/18	12	17.41	0	0.00	17.45	12	8,639	0.14%
2018/12/17	4	17.55	0	0.00	17.55	4	8,761	0.05%
2018/12/14	3	17.55	0	0.00	17.55	3	8,798	0.03%
2018/12/13	4	17.56	0	0.00	17.60	4	8,807	0.05%
2018/12/12	0	0.00	6	17.65	17.60	-6	8,817	-0.07%
2018/12/10	12	17.54	0	0.00	17.60	12	8,851	0.14%
2018/12/07	1	17.65	0	0.00	17.70	1	8,813	0.01%
2018/12/06	3	17.62	0	0.00	17.70	3	8,826	0.03%
2018/12/05	5	17.74	0	0.00	17.75	5	8,714	0.06%
2018/12/04	1	17.70	0	0.00	17.85	1	8,735	0.01%
2018/12/03	6	17.70	1	17.75	17.75	5	8,694	0.06%
2018/11/30	2	17.60	0	0.00	17.55	2	8,695	0.02%
2018/11/28	0	0.00	0.1	17.70	17.70	-0.1	8,504	0.00%
2018/11/27	1	17.60	14	17.60	17.65	-13	8,453	-0.15%
2018/11/23	1	17.60	0	0.00	17.60	1	8,495	0.01%
2018/11/22	1	17.65	0	0.00	17.65	1	8,528	0.01%
2018/11/21	1	17.65	0	0.00	17.65	1	8,561	0.01%
2018/11/19	3	17.85	3.1	17.85	17.80	-0.1	8,565	0.00%
2018/11/16	4	17.70	20	17.78	17.80	-16	8,575	-0.19%
2018/11/14	0	0.00	22	17.63	17.70	-22	8,715	-0.25%
2018/11/09	12	17.60	1	17.60	17.70	11	9,383	0.12%
2018/11/08	15	17.65	10	17.70	17.70	5	9,848	0.05%
2018/11/07	0	0.00	120	17.60	17.65	-120	9,919	-1.21%	大賣/鉅額交易
2018/11/05	1	17.40	10	17.50	17.55	-9	10,444	-0.09%
2018/11/01	1	17.30	0	0.00	17.40	1	10,719	0.01%
2018/10/31	0	0.00	10	17.40	17.45	-10	10,817	-0.09%
2018/10/30	20	17.23	0	17.35	17.35	20	10,711	0.19%
2018/10/29	1	17.20	0	0.00	17.15	1	10,732	0.01%
2018/10/25	15	17.02	0	0.00	17.25	15	10,853	0.14%
2018/10/24	20	17.20	0	0.00	17.30	20	11,042	0.18%
2018/10/23	10	17.35	0	0.00	17.30	10	11,101	0.09%
2018/10/22	1	17.45	0	0.00	17.50	1	11,146	0.01%
2018/10/19	10	17.35	0	0.00	17.55	10	11,180	0.09%
2018/10/17	3	17.47	0	0.00	17.50	3	11,046	0.03%
2018/10/16	18	17.38	0	0.00	17.50	18	10,974	0.16%
2018/10/15	11	17.46	0	0.00	17.45	11	10,855	0.10%
2018/10/12	10	17.35	0	0.00	17.75	10	10,710	0.09%
2018/10/11	40.1	17.68	17	17.66	17.50	23.1	10,559	0.22%
2018/10/09	5	18.07	0	0.00	18.10	5	9,993	0.05%
2018/10/08	1	18.10	12	18.05	18.05	-11	9,952	-0.11%
2018/10/05	13	18.02	26	18.03	18.00	-13	9,914	-0.13%
2018/10/04	3	18.20	0.3	18.25	18.15	2.8	9,755	0.03%
2018/10/03	0	0.00	13	18.36	18.40	-13	9,623	-0.14%
2018/10/02	4	18.43	2	18.40	18.35	2	9,619	0.02%
2018/10/01	0	0.00	40	18.51	18.55	-40	9,520	-0.42%
2018/09/27	0	0.00	7	18.50	18.50	-7	9,516	-0.07%
2018/09/26	2	18.35	5	18.40	18.45	-3	9,434	-0.03%
2018/09/25	7.3	18.44	6	18.45	18.45	1.3	9,466	0.01%
2018/09/21	5.8	18.36	10	18.35	18.50	-4.2	9,403	-0.04%
2018/09/20	15	18.25	0	18.30	18.30	15	9,211	0.16%
2018/09/19	7	18.15	25	18.02	18.15	-18	9,210	-0.20%
2018/09/18	2.7	18.01	0.2	18.05	18.05	2.6	9,231	0.03%
2018/09/17	2	17.98	2.1	17.95	17.95	-0.1	9,237	0.00%
2018/09/14	3	18.00	0.1	18.00	18.00	2.9	9,266	0.03%
2018/09/13	0	0.00	4	17.98	18.00	-4	9,298	-0.04%
2018/09/10	2.1	17.80	0	0.00	17.85	2.1	9,572	0.02%
2018/09/07	8	17.77	0	0.00	17.85	8	9,789	0.08%
2018/09/05	31	17.90	0	0.00	17.80	31	9,826	0.32%
2018/08/31	24.2	17.95	2	18.00	18.00	22.2	9,980	0.22%
2018/08/30	1	17.95	0	0.00	17.95	1	10,074	0.01%
2018/08/29	5	17.95	0	0.00	18.00	5	10,095	0.05%
2018/08/28	5	17.85	0	0.00	17.90	5	10,117	0.05%
2018/08/27	1	17.80	20	17.80	17.80	-19	10,144	-0.19%
2018/08/24	1	17.80	0	0.00	17.85	1	10,181	0.01%
2018/08/22	0	0.00	9	17.95	18.00	-9	10,759	-0.08%
2018/08/21	4	17.90	20	17.85	17.90	-16	10,681	-0.15%
2018/08/20	2	17.75	1	17.75	17.75	1	10,650	0.01%
2018/08/17	18	17.60	0.6	17.65	17.55	17.4	10,577	0.16%
2018/08/16	29	17.44	25	17.35	17.45	4	10,537	0.04%
2018/08/15	53	18.69	0	0.00	18.65	53	10,139	0.52%
2018/08/14	5	18.59	1	18.65	18.70	4	9,689	0.04%
2018/08/13	20	18.65	0	0.00	18.55	20	9,543	0.21%
2018/08/10	5.1	18.68	14	18.71	18.75	-8.9	9,299	-0.10%
2018/08/09	10	18.50	9	18.45	18.50	1	9,002	0.01%
2018/08/08	0	0.00	10	18.34	18.40	-10	8,856	-0.11%
2018/08/07	0	0.00	1	18.25	18.25	-1	8,738	-0.01%
2018/08/06	0	0.00	1	18.25	18.25	-1	8,609	-0.01%
2018/08/01	0	0.00	7	18.25	18.35	-7	8,438	-0.08%
2018/07/31	5	18.20	1	18.35	18.35	4	8,385	0.05%
2018/07/30	5	18.05	0	0.00	18.10	5	8,112	0.06%
2018/07/27	6	17.94	4	17.95	18.00	2	7,968	0.03%
2018/07/25	18	17.92	0	0.00	17.90	18	7,903	0.23%
2018/07/23	4	17.93	0	0.00	17.95	4	7,938	0.05%
2018/07/20	0.1	17.90	0	0.00	17.90	0.1	7,961	0.00%
2018/07/19	1	17.85	0	0.00	17.85	1	7,993	0.01%
2018/07/18	5	17.77	0	0.00	17.80	5	8,029	0.06%
2018/07/17	0	17.80	0	0.00	17.80	0	8,014	0.00%
2018/07/13	1	17.80	0	0.00	17.80	1	8,103	0.01%
2018/07/12	0	17.80	6	17.75	17.75	-6	8,122	-0.07%
2018/07/11	10	17.70	0	0.00	17.60	10	8,165	0.12%
2018/07/10	0	17.70	8	17.70	17.70	-8	8,159	-0.10%
2018/07/09	1	17.65	0	0.00	17.60	1	8,174	0.01%
2018/07/06	0	17.60	0	0.00	17.55	0	8,193	0.00%
2018/07/05	2	17.60	0	0.00	17.60	2	8,171	0.02%
2018/07/04	0	17.60	0	0.00	17.60	0	8,233	0.00%
2018/07/03	4	17.53	0	0.00	17.50	4	8,303	0.05%
2018/06/29	0	17.75	0	0.00	17.75	0	8,203	0.00%
2018/06/28	12	17.50	1	17.60	17.50	11	8,117	0.14%
2018/06/27	0	17.60	0	0.00	17.50	0	8,061	0.00%
2018/06/26	3	17.55	1	17.55	17.55	2	7,998	0.03%
2018/06/25	2	17.60	0	0.00	17.60	2	7,908	0.03%
2018/06/22	20	17.55	30	17.55	17.55	-10	7,893	-0.13%
2018/06/20	1	17.65	1	17.60	17.65	0	7,829	0.00%
2018/06/19	2	17.65	20	17.60	17.60	-18	7,755	-0.23%
2018/06/15	0	0.00	0	17.90	17.85	0	7,568	0.00%
2018/06/14	2	17.88	0	0.00	17.80	2	7,344	0.03%
2018/06/13	0	0.00	15	18.05	18.05	-15	7,274	-0.21%
2018/06/12	1	18.05	11	18.05	18.05	-10	7,514	-0.13%
2018/06/11	4	18.08	1.8	18.05	18.05	2.2	7,448	0.03%
2018/06/08	0	0.00	4	18.05	18.05	-4	7,394	-0.05%
2018/06/07	0	18.00	58	18.05	18.10	-58	7,460	-0.78%
2018/06/06	50	17.95	10	17.90	17.95	40	7,347	0.54%
2018/06/05	4	17.85	0	0.00	17.95	4	7,344	0.05%
2018/06/04	1	17.75	0	0.00	17.80	1	7,283	0.01%
2018/06/01	5	17.70	0	0.00	17.80	5	7,288	0.07%
2018/05/31	0	17.90	0	0.00	17.90	0	7,237	0.00%
2018/05/30	6	17.75	4	17.80	17.65	2	6,865	0.03%
2018/05/28	1	17.80	0	0.00	17.85	1	6,772	0.01%
2018/05/25	0	0.00	1	17.75	17.75	-1	6,837	-0.01%
2018/05/24	4	17.73	0	0.00	17.75	4	6,835	0.06%
2018/05/23	6	17.80	0	0.00	17.75	6	6,889	0.09%
2018/05/18	2	17.85	0	0.00	17.80	2	7,018	0.03%
2018/05/16	0	0.00	7	17.90	17.90	-7	7,183	-0.10%
2018/05/15	0	0.00	1	17.95	18.00	-1	7,410	-0.01%
2018/05/14	1	17.85	15.3	17.85	17.90	-14.3	7,812	-0.18%
2018/05/11	0	17.85	1	17.85	17.85	-1	8,016	-0.01%
2018/05/10	1	17.75	0	0.00	17.80	1	8,184	0.01%
2018/05/09	10	17.80	0	0.00	17.75	10	8,278	0.12%
2018/05/08	0.1	17.80	1	17.80	17.80	-0.9	8,549	-0.01%
2018/05/07	0	17.80	0	0.00	17.75	0	8,590	0.00%
2018/05/04	1	17.80	0	0.00	17.80	1	8,630	0.01%
2018/05/02	0	0.00	12.1	18.00	18.00	-12.1	8,694	-0.14%
2018/04/27	0	17.85	0	0.00	17.85	0	8,665	0.00%
2018/04/26	0	0.00	1	17.75	17.85	-1	8,693	-0.01%
2018/04/25	0	0.00	3.1	17.70	17.80	-3.1	8,686	-0.04%
2018/04/24	0	0.00	1	17.75	17.75	-1	8,746	-0.01%
2018/04/20	2	17.80	0	0.00	17.75	2	8,867	0.02%
2018/04/19	0	17.85	1	17.85	17.85	-1	8,890	-0.01%
2018/04/18	1.1	17.70	0	0.00	17.75	1.1	8,876	0.01%
2018/04/17	7	17.60	0	0.00	17.75	7	8,923	0.08%
2018/04/16	0	17.75	0	0.00	17.75	0	8,924	0.00%
2018/04/13	1	17.85	0	0.00	17.80	1	9,015	0.01%
2018/04/12	0	17.80	0	0.00	17.80	0	9,163	0.00%
2018/04/11	0	0.00	2	17.75	17.75	-2	9,331	-0.02%
2018/04/10	5	17.70	3.1	17.65	17.80	1.9	9,366	0.02%
2018/04/09	0	17.65	0	0.00	17.65	0	9,334	0.00%
2018/04/03	0	17.60	0	0.00	17.50	0	9,303	0.00%
2018/03/27	0	0.00	3	17.55	17.60	-3	9,378	-0.03%
2018/03/23	4	17.50	0.7	17.50	17.45	3.3	9,329	0.04%
2018/03/22	0	0.00	10	17.65	17.60	-10	9,279	-0.11%
2018/03/21	10	17.55	0	0.00	17.60	10	9,264	0.11%
2018/03/20	6	17.55	1	17.60	17.55	5	9,377	0.05%
2018/03/19	4	17.60	3	17.55	17.60	1	9,332	0.01%
2018/03/15	0	17.45	0	0.00	17.40	0	9,048	0.00%
2018/03/14	0	17.45	2	17.45	17.45	-2	9,037	-0.02%
2018/03/13	3	17.45	7	17.45	17.45	-4	9,082	-0.04%
2018/03/12	8	17.30	11	17.31	17.35	-3	8,968	-0.03%
2018/03/09	0.1	17.25	21	17.22	17.25	-20.9	8,979	-0.23%
2018/03/07	10	17.08	0	0.00	17.10	10	9,156	0.11%
2018/03/06	2	17.05	5	17.10	17.10	-3	9,200	-0.03%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/03/02	5	17.00	0	0.00	17.00	5	9,392	0.05%
2018/03/01	5	17.05	0	0.00	17.10	5	9,351	0.05%
2018/02/27	0	0.00	9	17.25	17.20	-9	9,260	-0.10%
2018/02/23	0	17.10	4	17.00	17.05	-4	9,122	-0.04%
2018/02/22	5.1	16.90	10	16.95	16.95	-4.9	9,212	-0.05%
2018/02/21	0	0.00	1	16.86	16.95	-1	9,319	-0.01%
2018/02/12	0	0.00	5	16.80	16.75	-5	9,226	-0.05%
2018/02/09	19.1	16.64	50	16.55	16.65	-30.9	9,147	-0.34%
2018/02/08	4	16.81	0	0.00	16.80	4	9,019	0.04%
2018/02/07	6	16.90	0	0.00	16.90	6	8,990	0.07%
2018/02/06	14	16.74	50	16.80	16.60	-36	8,789	-0.41%
2018/02/05	19	17.10	0	0.00	17.10	19	8,392	0.23%
2018/02/02	0	0.00	3	17.38	17.40	-3	8,225	-0.04%
2018/02/01	51.9	17.30	0	0.00	17.40	51.9	8,124	0.64%
2018/01/31	15	17.19	4	17.19	17.40	11	8,104	0.14%
2018/01/30	1	17.40	0	0.00	17.30	1	7,826	0.01%
2018/01/29	0	17.35	0	0.00	17.40	0	7,743	0.00%
2018/01/26	0	17.35	0	0.00	17.35	0	7,665	0.00%
2018/01/25	0	17.30	0.4	17.30	17.40	-0.4	7,627	-0.01%
2018/01/24	7	17.23	0	0.00	17.25	7	7,529	0.09%
2018/01/23	1	17.30	0	0.00	17.40	1	7,525	0.01%
2018/01/22	11	17.32	1	17.35	17.40	10	7,520	0.13%
2018/01/19	10	17.40	0	0.00	17.45	10	7,476	0.13%
2018/01/18	3	17.47	1	17.55	17.50	2	7,445	0.03%
2018/01/17	0	17.40	1	17.50	17.50	-1	7,373	-0.01%
2018/01/16	0.4	17.40	0	0.00	17.40	0.4	7,316	0.01%
2018/01/15	2	17.25	2	17.30	17.35	0	7,314	0.00%
2018/01/10	0	0.00	2	17.25	17.30	-2	7,440	-0.03%
2018/01/08	0	0.00	11	17.26	17.30	-11	7,430	-0.15%
2018/01/05	42	17.05	10	17.08	17.15	32	7,285	0.44%
2018/01/04	6	16.90	23	16.91	16.95	-17	7,233	-0.24%
2018/01/03	14	16.85	6	16.85	16.90	8	7,272	0.11%