華南金 (2880)-元大-善化券商分點個股進出

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
22.40
漲跌
▼0.55
漲幅
-2.40%
成交量
20,187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－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/04/16	34.2	22.53	0	0.00	22.40	34.2	10,148	0.34%
2024/04/15	3.1	22.82	73	22.95	22.95	-69.9	9,885	-0.71%
2024/04/12	25.5	22.98	1	23.00	23.00	24.5	9,824	0.25%
2024/04/11	0.1	23.10	5	23.20	23.20	-4.9	9,588	-0.05%
2024/04/10	0.2	23.18	0.6	23.20	23.15	-0.4	9,512	0.00%
2024/04/09	51	23.05	17	23.14	23.20	34	9,512	0.36%
2024/04/08	0	0.00	4	23.08	23.10	-4	9,446	-0.04%
2024/04/03	26.3	22.94	0	0.00	22.85	26.3	9,417	0.28%
2024/04/02	71	23.09	0	0.00	23.20	71	9,368	0.76%
2024/04/01	40.2	23.19	1.2	23.16	23.20	39	9,412	0.41%
2024/03/29	2.2	23.09	66.6	23.21	23.15	-64.4	9,418	-0.68%
2024/03/28	23.4	22.86	0	0.00	22.90	23.4	9,127	0.26%
2024/03/27	38	23.05	61.2	23.00	23.00	-23.2	9,025	-0.26%
2024/03/26	56.2	23.08	12.5	23.03	23.05	43.7	9,034	0.48%
2024/03/25	16.3	22.84	0.4	22.85	22.90	16	8,974	0.18%
2024/03/22	2.4	22.99	51.5	23.00	22.95	-49.1	8,953	-0.55%
2024/03/21	10.5	22.85	17.8	22.97	23.00	-7.3	8,805	-0.08%
2024/03/20	60.5	22.64	0	0.00	22.55	60.5	8,693	0.70%
2024/03/19	10.2	22.75	0	0.00	22.80	10.2	8,611	0.12%
2024/03/18	23	23.05	5	23.05	22.95	18	8,441	0.21%
2024/03/15	25.2	22.70	9.7	22.88	23.00	15.5	8,256	0.19%
2024/03/14	10.1	22.70	1.2	22.78	22.80	8.9	7,861	0.11%
2024/03/13	3	22.08	6	22.09	22.15	-3	7,452	-0.04%
2024/03/12	0.1	22.00	5	22.01	22.05	-4.9	7,346	-0.07%
2024/03/11	0.3	22.00	2.3	22.04	22.00	-2	7,352	-0.03%
2024/03/08	11	21.88	20.5	21.95	22.00	-9.5	7,333	-0.13%
2024/03/07	3	21.82	2	21.84	21.85	1	7,168	0.01%
2024/03/06	8.1	21.80	4	21.80	21.80	4.1	7,130	0.06%
2024/03/05	11.1	21.70	0	0.00	21.70	11.1	7,926	0.14%
2024/03/04	6.1	21.79	34	21.80	21.75	-27.9	7,954	-0.35%
2024/03/01	0	21.95	2	21.85	21.85	-2	8,074	-0.02%
2024/02/29	12.1	21.90	2.3	21.90	22.00	9.8	8,180	0.12%
2024/02/27	33	21.75	4	21.70	21.85	29	8,013	0.36%
2024/02/26	0.3	21.70	0	0.00	21.60	0.3	7,956	0.00%
2024/02/23	21.5	21.68	0.1	21.75	21.75	21.4	7,966	0.27%
2024/02/22	7.2	21.70	1.1	21.80	21.70	6.1	8,148	0.08%
2024/02/21	0.2	21.80	0	0.00	21.80	0.2	8,156	0.00%
2024/02/20	2.1	21.83	2	21.90	21.85	0.1	8,256	0.00%
2024/02/19	0.2	21.80	3	21.85	21.90	-2.8	8,389	-0.03%
2024/02/16	2.1	21.70	0	0.00	21.75	2.1	8,616	0.02%
2024/02/15	0.3	21.75	0	0.00	21.75	0.3	8,605	0.00%
2024/02/05	1.4	21.82	0	0.00	21.75	1.4	8,515	0.02%
2024/02/02	0.1	21.85	0	0.00	21.90	0.1	8,448	0.00%
2024/02/01	0	21.85	60	21.75	21.85	-60	8,461	-0.71%
2024/01/31	80.1	21.59	1	21.70	21.60	79.1	8,431	0.94%
2024/01/30	0	21.70	0	0.00	21.50	0	8,387	0.00%
2024/01/29	0.2	21.68	3.4	21.71	21.75	-3.2	8,452	-0.04%
2024/01/26	0.1	21.60	0	0.00	21.65	0.1	8,481	0.00%
2024/01/24	2	21.35	10.6	21.36	21.40	-8.6	8,466	-0.10%
2024/01/23	1	21.25	0	0.00	21.35	1	8,485	0.01%
2024/01/22	3	21.25	0	0.00	21.25	3	8,592	0.03%
2024/01/19	1.1	21.02	4	21.10	21.20	-2.9	8,570	-0.03%
2024/01/18	6.1	21.10	2	21.15	21.10	4.1	8,609	0.05%
2024/01/17	8.4	21.17	0	21.30	21.05	8.4	8,642	0.10%
2024/01/16	37.5	21.55	0.5	21.55	21.45	37	8,394	0.44%
2024/01/15	5.1	21.91	0.2	22.00	21.85	4.9	8,238	0.06%
2024/01/12	0.1	22.05	0	0.00	22.00	0.1	8,368	0.00%
2024/01/11	0	0.00	3.2	22.15	22.10	-3.2	8,423	-0.04%
2024/01/10	2	21.95	0.8	22.15	21.95	1.2	8,392	0.01%
2024/01/09	12	22.05	9	22.10	21.95	3	8,369	0.04%
2024/01/08	1.1	22.15	0	0.00	22.20	1.1	8,386	0.01%
2024/01/04	0.3	22.07	0	0.00	22.00	0.3	8,524	0.00%
2024/01/03	3.2	21.97	0	0.00	22.00	3.2	8,763	0.04%
2024/01/02	0	22.25	0.1	22.25	22.35	-0.1	8,734	0.00%
2023/12/29	1	22.30	0	0.00	22.35	1	8,785	0.01%
2023/12/28	0	0.00	9.1	22.31	22.40	-9.1	9,047	-0.10%
2023/12/27	0.1	22.15	0.3	22.20	22.25	-0.2	9,000	0.00%
2023/12/26	0	0.00	0.5	22.10	22.20	-0.5	8,957	-0.01%
2023/12/25	2.1	21.85	0	0.00	21.95	2.1	8,979	0.02%
2023/12/21	2.2	21.76	0.3	21.90	21.85	1.9	9,195	0.02%
2023/12/20	0.7	22.00	1	22.20	21.90	-0.3	9,149	0.00%
2023/12/19	1	22.15	0	0.00	22.20	1	9,049	0.01%
2023/12/18	0	0.00	14	22.33	22.35	-14	9,185	-0.15%
2023/12/15	1	22.35	3	22.37	22.25	-2	9,172	-0.02%
2023/12/14	0.1	22.25	15.8	22.39	22.40	-15.7	9,009	-0.17%
2023/12/13	3.1	22.13	0	0.00	22.20	3.1	8,829	0.04%
2023/12/12	4	22.17	13	22.25	22.20	-9	8,996	-0.10%
2023/12/11	0.3	22.10	0	0.00	22.20	0.3	9,087	0.00%
2023/12/08	0	22.00	1	22.10	22.10	-1	9,091	-0.01%
2023/12/07	1.1	22.00	0	0.00	22.00	1.1	9,126	0.01%
2023/12/06	0.2	22.07	0.4	22.13	22.15	-0.3	9,160	0.00%
2023/12/05	1.2	21.81	2	21.90	22.00	-0.8	9,092	-0.01%
2023/12/04	2.9	21.92	0.2	22.00	21.90	2.7	9,084	0.03%
2023/12/01	4	21.95	0	0.00	21.95	4	9,145	0.04%
2023/11/30	1.2	22.01	0	0.00	22.25	1.2	9,118	0.01%
2023/11/29	1.1	22.01	0.1	22.15	22.05	1	8,298	0.01%
2023/11/28	0	0.00	11	22.05	22.10	-11	8,178	-0.13%
2023/11/27	10	21.85	9	21.82	21.85	1	8,488	0.01%
2023/11/24	1.1	21.79	0.1	21.70	21.90	1	8,357	0.01%
2023/11/23	4	21.73	0	0.00	21.80	4	8,388	0.05%
2023/11/22	5	21.70	0	0.00	21.80	5	8,363	0.06%
2023/11/21	4.1	21.70	4.9	21.77	21.85	-0.8	8,432	-0.01%
2023/11/17	1.1	21.60	8.5	21.59	21.60	-7.4	8,529	-0.09%
2023/11/16	1	21.40	0	0.00	21.50	1	8,413	0.01%
2023/11/15	0	21.33	17.1	21.29	21.45	-17.1	8,316	-0.21%
2023/11/14	5.1	20.95	3	21.00	21.00	2.1	8,166	0.03%
2023/11/13	2	20.95	0	0.00	20.95	2	8,343	0.02%
2023/11/10	1	20.80	0	0.00	20.90	1	8,559	0.01%
2023/11/08	2	20.83	0	0.00	20.85	2	8,821	0.02%
2023/11/07	1	20.85	0	0.00	20.90	1	8,850	0.01%
2023/11/06	4	20.93	6.1	20.92	20.95	-2.1	8,959	-0.02%
2023/11/03	0	0.00	8	20.83	20.85	-8	8,904	-0.09%
2023/11/02	0.7	20.61	4	20.65	20.60	-3.3	8,963	-0.04%
2023/11/01	5	20.40	0	0.00	20.40	5	8,986	0.06%
2023/10/31	5	20.30	0	0.00	20.30	5	9,086	0.06%
2023/10/30	4	20.33	0	0.00	20.30	4	9,213	0.04%
2023/10/27	0	0.00	0.5	20.45	20.45	-0.5	9,210	-0.01%
2023/10/26	2	20.30	0	0.00	20.25	2	9,321	0.02%
2023/10/25	4.1	20.38	0	0.00	20.40	4.1	9,265	0.04%
2023/10/24	9	20.44	0	0.00	20.40	9	9,230	0.10%
2023/10/23	2	20.50	0	0.00	20.50	2	9,231	0.02%
2023/10/20	5.1	20.53	0	0.00	20.50	5.1	9,209	0.06%
2023/10/19	3	20.72	0	0.00	20.75	3	9,104	0.03%
2023/10/18	2	20.90	0	0.00	20.80	2	9,079	0.02%
2023/10/17	0.7	20.95	0	0.00	20.95	0.7	9,086	0.01%
2023/10/13	2	21.00	2	21.05	20.95	0	9,080	0.00%
2023/10/11	0	0.00	2	20.83	21.00	-2	9,086	-0.02%
2023/10/06	2	20.40	8	20.50	20.55	-6	8,898	-0.07%
2023/10/05	4	20.33	4	20.35	20.30	0	8,934	0.00%
2023/10/04	19.3	20.27	6	20.25	20.20	13.3	8,920	0.15%
2023/10/03	2.1	20.52	0	0.00	20.45	2.1	8,707	0.02%
2023/10/02	7	20.60	0	0.00	20.55	7	8,817	0.08%
2023/09/28	5.1	20.58	0	0.00	20.50	5.1	9,148	0.06%
2023/09/27	6	20.50	0	0.00	20.50	6	9,172	0.07%
2023/09/26	9	20.56	7	20.55	20.55	2	9,154	0.02%
2023/09/25	3.5	20.73	0	0.00	20.75	3.5	9,020	0.04%
2023/09/22	1	20.70	4	20.60	20.70	-3	9,164	-0.03%
2023/09/21	15.2	20.69	0	0.00	20.60	15.2	9,204	0.16%
2023/09/20	3	20.85	5	20.85	20.90	-2	9,068	-0.02%
2023/09/19	2	20.85	0	21.00	20.85	2	9,071	0.02%
2023/09/18	6.5	20.95	32.3	20.90	20.95	-25.8	9,082	-0.28%
2023/09/15	2.2	21.24	10.8	21.16	21.00	-8.6	9,141	-0.09%
2023/09/14	33	21.00	1	21.20	21.20	32	9,011	0.36%
2023/09/12	7.1	20.75	0	0.00	20.90	7.1	9,069	0.08%
2023/09/11	0.2	20.70	0	0.00	20.75	0.2	9,029	0.00%
2023/09/08	0	20.63	0.1	20.60	20.55	-0.1	8,994	0.00%
2023/09/07	3.2	20.50	3	20.55	20.50	0.2	9,070	0.00%
2023/09/06	23.6	20.55	0	0.00	20.50	23.6	9,038	0.26%
2023/09/05	10	20.68	0	0.00	20.65	10	9,004	0.11%
2023/09/04	9	20.74	1.1	20.75	20.70	8	9,002	0.09%
2023/09/01	1	20.55	0	0.00	20.60	1	9,050	0.01%
2023/08/31	10.1	20.62	0	0.00	20.50	10.1	9,070	0.11%
2023/08/30	3	20.85	0	0.00	20.85	3	8,620	0.03%
2023/08/29	18	20.71	0	0.00	20.70	18	8,741	0.21%
2023/08/28	0.5	20.85	0.2	20.80	20.80	0.4	8,757	0.00%
2023/08/25	11.8	20.62	3	20.60	20.60	8.8	9,983	0.09%
2023/08/24	45.7	20.70	1	20.75	20.70	44.7	10,088	0.44%
2023/08/23	8.1	20.84	1	20.85	20.80	7.1	10,050	0.07%
2023/08/22	1	20.90	0	0.00	20.90	1	10,047	0.01%
2023/08/21	6	20.95	0	20.95	20.90	6	10,108	0.06%
2023/08/18	12.4	20.85	7	20.96	20.80	5.4	10,119	0.05%
2023/08/17	34.6	20.86	6.9	20.89	20.85	27.7	10,146	0.27%
2023/08/16	17.2	21.68	1	21.70	21.60	16.2	10,018	0.16%
2023/08/15	22.8	22.01	1	22.15	21.90	21.8	9,945	0.22%
2023/08/14	5.9	22.17	0	0.00	22.15	5.9	9,949	0.06%
2023/08/11	0.8	22.38	6.2	22.44	22.30	-5.4	10,042	-0.05%
2023/08/10	0	22.35	18	22.39	22.30	-18	10,069	-0.18%
2023/08/09	0	0.00	2	22.20	22.30	-2	10,027	-0.02%
2023/08/08	0.6	22.20	3	22.30	22.10	-2.5	10,034	-0.02%
2023/08/04	1	22.15	62.1	22.25	22.25	-61.1	10,055	-0.61%
2023/08/02	8.4	22.18	15	22.20	22.15	-6.6	10,028	-0.07%
2023/08/01	5	22.55	11.8	22.32	22.55	-6.8	9,979	-0.07%
2023/07/31	16.2	22.30	3	22.35	22.25	13.2	9,921	0.13%
2023/07/28	5.3	22.24	16	22.30	22.20	-10.7	9,898	-0.11%
2023/07/27	0	22.25	34	22.28	22.30	-34	9,934	-0.34%
2023/07/25	0.3	22.05	4	22.00	22.10	-3.7	11,061	-0.03%
2023/07/24	62.9	21.95	2	21.90	21.90	60.9	11,060	0.55%
2023/07/21	1.3	22.12	1.8	22.20	22.10	-0.5	11,092	0.00%
2023/07/20	0.4	22.20	2	22.20	22.25	-1.6	11,086	-0.01%
2023/07/19	1	22.10	22.1	22.20	22.10	-21.1	11,039	-0.19%
2023/07/18	19	22.15	0	0.00	22.15	19	11,021	0.17%
2023/07/17	1.5	22.09	0	0.00	22.20	1.5	11,000	0.01%
2023/07/14	0.1	22.00	36	21.95	22.05	-35.9	10,992	-0.33%
2023/07/13	1	21.80	0.1	21.93	21.85	0.9	10,937	0.01%
2023/07/11	4.2	21.83	0	0.00	21.80	4.2	10,956	0.04%
2023/07/10	12	21.40	0	0.00	21.40	12	10,960	0.11%
2023/07/07	14.6	21.41	0	0.00	21.40	14.6	10,921	0.13%
2023/07/06	16.6	21.67	1.1	21.79	21.60	15.5	10,801	0.14%
2023/07/05	2	22.00	1	22.05	22.00	1	10,449	0.01%
2023/07/04	0.4	22.10	0	0.00	22.05	0.4	10,363	0.00%
2023/07/03	2	22.18	0.3	22.30	22.10	1.7	10,402	0.02%
2023/06/30	4	22.10	20	22.15	22.20	-16	10,462	-0.15%
2023/06/29	2	22.20	21	22.30	22.15	-19	10,317	-0.18%
2023/06/28	1	22.15	0	0.00	22.15	1	10,277	0.01%
2023/06/27	5	22.20	5	22.20	22.20	0	10,251	0.00%
2023/06/26	2.1	22.30	1	22.30	22.25	1.1	10,263	0.01%
2023/06/21	0	0.00	2.2	22.28	22.35	-2.2	10,281	-0.02%
2023/06/20	11	22.30	1.1	22.30	22.25	9.9	10,383	0.10%
2023/06/19	11.1	22.25	1.1	22.22	22.35	10	10,418	0.10%
2023/06/16	4.9	22.37	2	22.30	22.20	2.9	10,438	0.03%
2023/06/15	6	22.40	2	22.35	22.40	4	10,337	0.04%
2023/06/14	0	0.00	1	22.40	22.45	-1	10,473	-0.01%
2023/06/13	0	0.00	6	22.40	22.45	-6	10,744	-0.06%
2023/06/12	4	22.30	0	0.00	22.30	4	10,905	0.04%
2023/06/09	7.1	22.25	0	0.00	22.25	7.1	11,120	0.06%
2023/06/08	10	22.25	1	22.30	22.35	9	11,180	0.08%
2023/06/07	3.2	22.33	0	22.30	22.40	3.2	11,297	0.03%
2023/06/06	0	22.40	0.1	22.45	22.35	-0.1	11,312	0.00%
2023/06/05	5	22.35	1	22.40	22.40	4	11,368	0.04%
2023/06/02	4.2	22.23	1	22.40	22.30	3.2	11,361	0.03%
2023/06/01	2	22.20	0	22.25	22.20	2	11,280	0.02%
2023/05/31	3.1	22.28	3.2	22.35	22.25	-0.1	11,234	0.00%
2023/05/30	1	22.25	2.7	22.32	22.25	-1.7	10,021	-0.02%
2023/05/29	2.5	22.21	28	22.26	22.20	-25.5	10,002	-0.25%
2023/05/26	5.4	22.30	0	0.00	22.25	5.4	9,945	0.05%
2023/05/25	0.1	22.40	1	22.45	22.30	-0.9	9,922	-0.01%
2023/05/24	0.2	22.58	0	0.00	22.55	0.2	9,900	0.00%
2023/05/23	2.1	22.55	68	22.55	22.65	-65.9	9,887	-0.67%
2023/05/22	5	22.65	4.9	22.69	22.65	0.1	9,796	0.00%
2023/05/19	0.1	22.60	5.1	22.70	22.75	-5	9,738	-0.05%
2023/05/18	1.4	22.43	0.9	22.40	22.55	0.5	9,576	0.01%
2023/05/17	0.1	22.15	4.6	22.30	22.35	-4.6	9,499	-0.05%
2023/05/16	0	0.00	24	21.99	22.10	-24	9,301	-0.26%
2023/05/15	69	21.85	0	0.00	21.95	69	9,289	0.74%
2023/05/12	10	21.93	5	21.92	21.90	5	9,310	0.05%
2023/05/11	5	22.12	0	0.00	22.10	5	9,303	0.05%
2023/05/10	4.4	22.15	60.9	22.10	22.20	-56.5	9,272	-0.61%
2023/05/09	5.1	21.95	62	22.00	22.05	-57	9,211	-0.62%
2023/05/08	2.1	21.98	72	22.00	22.00	-69.9	9,272	-0.75%
2023/05/05	1.1	21.95	2.3	21.96	22.00	-1.3	9,200	-0.01%
2023/05/04	3	22.00	0	0.00	21.95	3	9,216	0.03%
2023/05/03	12.2	21.85	0	0.00	21.85	12.2	9,195	0.13%
2023/05/02	14.4	21.82	74.4	21.82	21.90	-60.1	9,429	-0.64%
2023/04/28	67.2	21.91	41.7	21.85	21.90	25.5	9,633	0.26%
2023/04/27	0	0.00	1	22.85	22.80	-1	8,832	-0.01%
2023/04/26	0.7	22.90	14	22.90	22.95	-13.3	8,896	-0.15%
2023/04/25	2.3	22.95	0	0.00	22.80	2.3	8,962	0.03%
2023/04/24	0.3	22.85	0.2	22.80	22.85	0.1	9,083	0.00%
2023/04/21	3	22.72	1.2	22.76	22.80	1.8	9,307	0.02%
2023/04/20	2	22.70	1.4	22.75	22.75	0.6	9,398	0.01%
2023/04/19	0	0.00	5	22.79	22.80	-5	9,707	-0.05%
2023/04/17	0	22.80	8	22.71	22.70	-8	9,663	-0.08%
2023/04/14	30.1	22.75	0	0.00	22.80	30.1	9,598	0.31%
2023/04/13	0	22.70	2	22.65	22.70	-2	9,682	-0.02%
2023/04/12	4.3	22.64	0	0.00	22.55	4.3	9,657	0.04%
2023/04/11	0	0.00	2.2	22.67	22.65	-2.2	9,705	-0.02%
2023/04/10	1	22.45	1.2	22.56	22.50	-0.2	9,680	0.00%
2023/04/07	0	0.00	1	22.40	22.45	-1	9,662	-0.01%
2023/04/06	0	0.00	0.4	22.48	22.50	-0.4	9,663	0.00%
2023/03/31	0.2	22.35	9.3	22.41	22.35	-9.1	9,602	-0.09%
2023/03/30	2.2	22.21	8.7	22.15	22.20	-6.6	9,499	-0.07%
2023/03/29	0.5	22.30	0.3	22.28	22.30	0.2	9,525	0.00%
2023/03/28	3.6	22.21	4	22.10	22.15	-0.4	9,641	0.00%
2023/03/27	5.3	22.05	14	22.14	22.10	-8.7	9,761	-0.09%
2023/03/24	12.2	21.93	3	21.90	22.10	9.2	9,921	0.09%
2023/03/23	20.2	21.93	0	0.00	22.05	20.2	9,859	0.20%
2023/03/22	12	22.03	0	0.00	22.05	12	9,783	0.12%
2023/03/21	0.6	21.80	1	21.80	21.75	-0.4	9,835	0.00%
2023/03/20	11.4	21.44	1	21.45	21.45	10.4	9,787	0.11%
2023/03/17	10.1	21.58	1.1	21.66	21.65	9	9,778	0.09%
2023/03/16	15.5	21.56	6	21.58	21.55	9.5	9,654	0.10%
2023/03/15	38.3	22.07	2.8	22.17	21.95	35.4	9,537	0.37%
2023/03/14	14.1	22.20	5.3	22.25	22.15	8.8	9,431	0.09%
2023/03/13	6.1	22.41	1	22.35	22.50	5.1	9,221	0.06%
2023/03/10	31.2	22.64	5	22.65	22.60	26.2	9,132	0.29%
2023/03/09	3	22.78	0	0.00	22.80	3	9,110	0.03%
2023/03/08	2.2	22.86	0	0.00	22.90	2.2	9,380	0.02%
2023/03/07	1	23.05	0	0.00	23.05	1	9,353	0.01%
2023/03/06	1	22.90	1	22.93	22.90	0	9,487	0.00%
2023/03/03	18.7	22.75	20	22.73	22.75	-1.3	9,570	-0.01%
2023/03/02	1	22.75	0	0.00	22.75	1	9,626	0.01%
2023/03/01	15	22.79	0	0.00	22.85	15	9,629	0.16%
2023/02/24	5	22.91	0	0.00	22.85	5	9,437	0.05%
2023/02/23	13.1	22.95	1.1	23.04	22.95	12	9,392	0.13%
2023/02/22	4.3	22.72	0	0.00	22.95	4.3	9,382	0.05%
2023/02/21	19.8	22.80	0.2	22.85	22.85	19.6	9,365	0.21%
2023/02/20	2	22.95	0.9	23.00	23.00	1.1	9,470	0.01%
2023/02/17	2.7	22.92	29.5	23.00	22.90	-26.8	9,558	-0.28%
2023/02/16	1	22.85	0	0.00	22.80	1	9,756	0.01%
2023/02/15	3.4	22.77	0	0.00	22.75	3.4	9,975	0.03%
2023/02/14	0	23.00	0.7	22.85	23.00	-0.7	9,927	-0.01%
2023/02/13	2	22.64	2	22.75	22.75	0	9,939	0.00%
2023/02/10	8	22.70	0.4	22.68	22.70	7.7	9,897	0.08%
2023/02/09	3.1	22.55	1.1	22.56	22.55	2	9,857	0.02%
2023/02/08	3.6	22.64	1	22.65	22.60	2.6	9,868	0.03%
2023/02/07	9.2	22.72	0.5	22.73	22.60	8.7	9,878	0.09%
2023/02/06	4.7	22.66	0.5	22.75	22.60	4.2	9,844	0.04%
2023/02/03	2	22.80	0	0.00	22.75	2	9,790	0.02%
2023/02/02	34.5	22.85	0	0.00	22.80	34.5	9,861	0.35%
2023/02/01	1.1	22.85	0	0.00	22.90	1.1	9,863	0.01%
2023/01/31	4.1	22.93	6	23.11	22.75	-1.9	9,935	-0.02%
2023/01/30	18.4	22.97	37	23.45	23.40	-18.6	9,757	-0.19%
2023/01/17	32	23.09	1	23.10	22.95	31	9,472	0.33%
2023/01/16	0	0.00	1	23.05	23.20	-1	9,417	-0.01%
2023/01/13	4	22.88	1	23.05	22.80	3	9,417	0.03%
2023/01/12	6.3	22.95	1.8	23.04	22.85	4.5	9,548	0.05%
2023/01/11	9	23.24	6	23.33	23.20	3	9,506	0.03%
2023/01/10	5	23.35	30	23.26	23.50	-25	9,402	-0.27%
2023/01/09	0	0.00	39.5	23.19	23.40	-39.5	9,458	-0.42%
2023/01/06	34	22.71	0.3	22.75	22.80	33.7	9,312	0.36%
2023/01/05	0	0.00	8	22.67	22.65	-8	9,545	-0.08%
2023/01/03	2	22.45	3.1	22.67	22.70	-1.1	9,796	-0.01%
2022/12/30	0.1	22.40	2	22.55	22.45	-1.9	9,725	-0.02%
2022/12/29	1	22.30	0	0.00	22.30	1	9,801	0.01%
2022/12/27	0	22.65	3	22.70	22.70	-3	9,878	-0.03%
2022/12/23	0	22.60	0	0.00	22.50	0	10,149	0.00%
2022/12/22	0.1	22.70	0	0.00	22.75	0.1	10,289	0.00%
2022/12/19	0	0.00	0.2	22.55	22.85	-0.2	10,666	0.00%
2022/12/16	1.2	22.52	0	0.00	22.65	1.2	10,580	0.01%
2022/12/15	0.4	22.70	0	22.65	22.70	0.4	10,575	0.00%
2022/12/13	10.1	22.40	2	22.55	22.35	8.1	10,604	0.08%
2022/12/12	0	0.00	0.1	22.59	22.70	-0.1	10,535	0.00%
2022/12/09	2	22.70	0	0.00	22.65	2	10,887	0.02%
2022/12/08	0	0.00	5.2	22.50	22.55	-5.2	10,891	-0.05%
2022/12/07	0	0.00	65	22.42	22.60	-65	10,969	-0.59%
2022/12/06	50	22.15	0	0.00	22.05	50	10,870	0.46%
2022/12/05	1	22.30	0	0.00	22.25	1	10,831	0.01%
2022/12/01	0.3	22.78	0	0.00	22.80	0.3	10,914	0.00%
2022/11/30	0	22.50	0.3	22.45	22.70	-0.3	10,886	0.00%
2022/11/29	1	22.35	1.2	22.34	22.35	-0.2	10,564	0.00%
2022/11/28	1	22.10	0	0.00	22.05	1	10,557	0.01%
2022/11/25	0.1	22.26	1.2	22.27	22.25	-1.1	10,528	-0.01%
2022/11/24	2	22.20	1	22.30	22.35	1	10,496	0.01%
2022/11/23	3	22.13	1	22.20	22.00	2	10,513	0.02%
2022/11/22	0	0.00	5.4	21.87	21.95	-5.4	10,544	-0.05%
2022/11/21	0	21.60	0	0.00	21.80	0	10,534	0.00%
2022/11/18	6.8	21.71	0	0.00	21.70	6.8	10,464	0.07%
2022/11/17	3	21.85	13	21.85	21.95	-10	10,427	-0.10%
2022/11/16	6.1	22.22	0	0.00	22.05	6.1	10,485	0.06%
2022/11/15	1.1	22.01	1	22.15	22.35	0.1	10,420	0.00%
2022/11/14	0	0.00	2	22.35	22.25	-2	10,356	-0.02%
2022/11/11	1.1	22.15	5	22.18	22.25	-3.9	10,158	-0.04%
2022/11/10	2.1	21.70	0	0.00	21.60	2.1	10,015	0.02%
2022/11/09	0	0.00	5	21.75	21.85	-5	10,054	-0.05%
2022/11/08	1	21.40	0	0.00	21.60	1	10,101	0.01%
2022/11/07	0.2	21.40	4.4	21.21	21.40	-4.2	10,256	-0.04%
2022/11/03	0.4	20.90	0.3	20.90	20.85	0.1	11,339	0.00%
2022/11/02	0.5	21.30	0	0.00	21.10	0.5	11,642	0.00%
2022/11/01	3.1	21.20	0	0.00	21.40	3.1	11,798	0.03%
2022/10/31	0	0.00	0.5	21.20	21.05	-0.5	11,907	0.00%
2022/10/28	0.6	21.10	0	0.00	21.05	0.6	11,889	0.00%
2022/10/27	0.8	21.25	2	21.15	21.15	-1.2	11,929	-0.01%
2022/10/26	0.5	21.15	5	21.21	21.20	-4.5	11,905	-0.04%
2022/10/25	1	20.85	0	0.00	21.10	1	11,906	0.01%
2022/10/24	1.2	20.90	0	0.00	20.80	1.2	11,924	0.01%
2022/10/21	1.2	20.58	0	0.00	20.80	1.2	11,941	0.01%
2022/10/20	3.3	19.97	0	0.00	20.40	3.3	11,971	0.03%
2022/10/19	1.1	20.32	0	0.00	20.30	1.1	11,752	0.01%
2022/10/18	2.1	20.60	1.1	20.60	20.55	1	11,730	0.01%
2022/10/17	12.2	20.34	12.8	20.38	20.45	-0.6	11,714	-0.01%
2022/10/14	27.5	20.94	7	21.00	20.80	20.5	11,648	0.18%
2022/10/13	18.5	20.99	0	0.00	20.80	18.5	11,588	0.16%
2022/10/12	4.3	21.69	21.1	21.55	21.60	-16.8	11,377	-0.15%
2022/10/11	22.1	21.53	0	21.60	21.50	22.1	11,351	0.19%
2022/10/07	20.6	22.09	1	22.00	22.00	19.6	11,329	0.17%
2022/10/06	7	22.17	0	0.00	22.30	7	11,316	0.06%
2022/10/05	2	22.15	0.5	22.42	22.10	1.5	11,381	0.01%
2022/10/04	1.3	22.21	1.1	22.15	22.25	0.2	11,423	0.00%
2022/10/03	0.2	22.05	8.2	22.08	22.05	-8	11,352	-0.07%
2022/09/30	2	22.20	1	22.40	22.25	1	11,278	0.01%
2022/09/29	0.6	22.51	1.4	22.41	22.50	-0.8	11,213	-0.01%
2022/09/28	3.1	22.25	7.9	22.30	22.45	-4.8	11,165	-0.04%
2022/09/27	6.4	22.44	19	22.46	22.50	-12.6	10,951	-0.11%
2022/09/26	7	22.59	1	22.65	22.55	6	10,916	0.05%
2022/09/23	2.2	22.78	1	22.95	22.80	1.2	10,906	0.01%
2022/09/22	2.5	22.80	0	0.00	22.80	2.5	10,989	0.02%
2022/09/21	3.4	23.08	0	0.00	23.05	3.4	10,889	0.03%
2022/09/20	1.1	23.11	0	23.20	23.15	1.1	10,823	0.01%
2022/09/19	0.2	23.39	1	23.40	23.10	-0.8	10,861	-0.01%
2022/09/16	1	23.30	5.2	23.14	23.40	-4.2	10,897	-0.04%
2022/09/15	1.4	23.03	1	22.95	23.10	0.4	10,618	0.00%
2022/09/14	6.5	22.97	0	0.00	22.90	6.5	10,586	0.06%
2022/09/13	0.7	23.35	32.8	23.21	23.20	-32.1	10,705	-0.30%
2022/09/12	0	0.00	3.5	23.15	23.25	-3.5	10,856	-0.03%
2022/09/08	4.1	22.89	2.7	22.88	23.00	1.4	10,992	0.01%
2022/09/07	1.5	22.84	0	0.00	22.80	1.5	11,111	0.01%
2022/09/05	0.6	22.83	1.3	22.81	22.95	-0.7	11,106	-0.01%
2022/09/02	2.2	22.79	0	0.00	22.75	2.2	11,255	0.02%
2022/09/01	7.1	22.88	0	0.00	22.85	7.1	11,220	0.06%
2022/08/31	0.7	23.10	0	0.00	23.25	0.7	11,099	0.01%
2022/08/30	3	22.92	0	0.00	23.00	3	11,025	0.03%
2022/08/29	0	0.00	8	22.84	22.95	-8	10,973	-0.07%
2022/08/26	0.2	23.20	0.5	23.25	23.20	-0.3	10,937	0.00%
2022/08/25	0	0.00	10.5	23.01	23.15	-10.5	10,978	-0.10%
2022/08/24	2.4	22.87	8	22.95	22.85	-5.6	11,046	-0.05%
2022/08/23	7.1	22.93	300	22.90	22.90	-292.9	11,387	-2.57%	大賣/鉅額交易
2022/08/22	0	0.00	2	23.10	23.20	-2	11,472	-0.02%
2022/08/19	1.1	23.31	0	0.00	23.35	1.1	11,564	0.01%
2022/08/18	0	23.45	1	23.45	23.45	-1	11,625	-0.01%
2022/08/17	2	23.45	3.2	23.55	23.60	-1.2	11,800	-0.01%
2022/08/16	0	0.00	10	23.50	23.55	-10	11,829	-0.08%
2022/08/15	6	23.59	0	0.00	23.60	6	11,918	0.05%
2022/08/12	3	23.53	63	23.53	23.60	-60	12,000	-0.50%
2022/08/11	18.2	23.26	8.4	23.32	23.40	9.8	12,096	0.08%
2022/08/10	6.1	24.24	16.9	24.28	24.35	-10.8	11,935	-0.09%
2022/08/09	7	23.85	8	23.79	23.90	-1	11,262	-0.01%
2022/08/08	11.1	23.36	0.1	23.50	23.50	11	11,028	0.10%
2022/08/05	0	0.00	17.9	23.23	23.30	-17.9	11,019	-0.16%
2022/08/04	0	0.00	2	23.05	22.95	-2	11,111	-0.02%
2022/08/03	7	22.98	0	0.00	23.00	7	11,125	0.06%
2022/08/02	8	22.95	4	23.01	23.10	4	11,197	0.04%
2022/08/01	1	23.25	39	23.20	23.25	-38	11,344	-0.33%
2022/07/29	5.3	23.09	1.2	23.16	23.10	4.1	11,403	0.04%
2022/07/28	2.3	22.88	10	23.10	23.05	-7.7	11,334	-0.07%
2022/07/27	0.4	22.55	0	0.00	22.80	0.4	11,227	0.00%
2022/07/26	3	22.39	0	0.00	22.35	3	11,148	0.03%
2022/07/25	0	0.00	0.1	22.40	22.35	-0.1	11,188	0.00%
2022/07/22	0.5	22.17	11	22.14	22.15	-10.5	11,362	-0.09%
2022/07/21	1.1	21.71	0	0.00	22.10	1.1	11,500	0.01%
2022/07/20	6.1	21.98	8	22.00	21.70	-1.9	11,645	-0.02%
2022/07/19	7.2	21.80	0	0.00	21.75	7.2	11,751	0.06%
2022/07/18	1	21.60	0	0.00	21.75	1	11,891	0.01%
2022/07/15	14.5	21.59	0	0.00	21.45	14.5	12,051	0.12%
2022/07/14	0.1	21.95	0	0.00	21.95	0.1	11,957	0.00%
2022/07/13	1.1	21.94	11.2	22.08	22.00	-10.1	12,006	-0.08%
2022/07/12	16.2	21.60	4.2	21.40	21.40	12	12,138	0.10%
2022/07/11	17.1	21.92	0	0.00	21.85	17.1	12,138	0.14%
2022/07/08	0.1	22.15	0	0.00	22.15	0.1	12,347	0.00%
2022/07/07	0	22.20	2	22.13	22.10	-2	12,433	-0.02%
2022/07/06	36.9	22.17	0	0.00	22.10	36.9	12,479	0.30%
2022/07/05	0.1	22.60	0	0.00	22.65	0.1	12,597	0.00%
2022/07/04	1	22.45	0	0.00	22.40	1	12,655	0.01%
2022/07/01	2.1	22.35	0	0.00	22.40	2.1	12,965	0.02%
2022/06/30	1	22.70	1	22.60	22.60	0	13,150	0.00%
2022/06/29	4	22.85	0.3	23.00	23.00	3.8	13,125	0.03%
2022/06/28	0.5	23.14	2	23.20	23.20	-1.6	13,306	-0.01%
2022/06/27	16.7	23.27	16	23.35	23.15	0.7	13,520	0.01%
2022/06/24	2	23.15	0	0.00	23.15	2	13,498	0.01%
2022/06/23	0	0.00	2	22.85	22.95	-2	13,480	-0.01%
2022/06/22	10.1	22.75	0	0.00	22.85	10.1	13,471	0.07%
2022/06/21	0	0.00	1	23.00	23.05	-1	13,560	-0.01%
2022/06/20	13.1	22.38	2	22.20	22.25	11.1	13,523	0.08%
2022/06/17	2.2	22.52	8	22.74	22.65	-5.8	13,356	-0.04%
2022/06/16	5	22.90	0	0.00	22.90	5	13,196	0.04%
2022/06/15	1	22.90	1.8	22.88	23.05	-0.7	13,302	-0.01%
2022/06/14	1.1	22.88	0	0.00	23.05	1.1	13,482	0.01%
2022/06/13	5.9	22.72	0	0.00	22.75	5.9	13,591	0.04%
2022/06/10	0.1	23.30	0	0.00	23.20	0.1	13,495	0.00%
2022/06/09	0	23.47	0	0.00	23.45	0	13,551	0.00%
2022/06/08	0	23.40	0	0.00	23.45	0	13,584	0.00%
2022/06/07	1.1	23.35	0	0.00	23.25	1.1	13,725	0.01%
2022/06/06	1.1	23.37	0	0.00	23.50	1.1	13,886	0.01%
2022/06/02	2	23.40	3	23.40	23.45	-1	14,224	-0.01%
2022/06/01	1.1	23.65	3	23.73	23.45	-1.9	14,595	-0.01%
2022/05/31	1.1	23.70	0	0.00	23.80	1.1	14,638	0.01%
2022/05/30	0	0.00	13	23.85	23.95	-13	14,318	-0.09%
2022/05/27	12.3	23.52	3	23.50	23.60	9.3	14,332	0.06%
2022/05/26	5	23.10	2	23.10	23.15	3	14,417	0.02%
2022/05/25	6	22.95	39.5	23.23	23.20	-33.5	14,590	-0.23%
2022/05/24	5	23.00	1	23.00	22.90	4	14,713	0.03%
2022/05/23	0.1	22.70	0.2	22.92	22.85	-0.1	14,608	0.00%
2022/05/20	2	22.55	5	22.55	22.70	-3	14,686	-0.02%
2022/05/19	3.2	22.36	0	0.00	22.40	3.2	14,552	0.02%
2022/05/18	0.1	22.47	1.5	22.69	22.90	-1.4	14,313	-0.01%
2022/05/17	2	21.98	2	21.90	22.00	0	14,125	0.00%
2022/05/16	3.1	21.77	0.2	21.95	21.90	2.9	14,122	0.02%
2022/05/13	0.2	21.95	5	21.90	21.90	-4.9	14,073	-0.03%
2022/05/12	19.4	21.92	1	21.90	21.80	18.4	14,082	0.13%
2022/05/11	0	0.00	3	22.35	22.35	-3	13,909	-0.02%
2022/05/10	27.1	22.12	12	22.03	22.35	15.1	13,929	0.11%
2022/05/09	16	22.32	6	22.30	22.20	10	14,031	0.07%
2022/05/06	18.1	22.72	0	0.00	22.85	18.1	14,106	0.13%
2022/05/05	21.1	23.29	0	0.00	23.15	21.1	14,232	0.15%
2022/05/04	6	23.48	23	23.37	23.40	-17	14,222	-0.12%
2022/05/03	1	23.50	0	0.00	23.45	1	14,444	0.01%
2022/04/29	3.1	23.60	5.1	23.60	23.75	-2	14,605	-0.01%
2022/04/28	27.1	23.30	2	23.43	23.50	25.1	14,821	0.17%
2022/04/27	6	23.53	11	23.63	23.45	-5	14,698	-0.03%
2022/04/26	53	23.62	1.3	23.64	23.85	51.7	14,591	0.35%
2022/04/25	6.2	23.13	18	23.21	23.15	-11.8	14,463	-0.08%
2022/04/22	11.1	23.13	0	0.00	23.65	11.1	14,406	0.08%
2022/04/21	13.2	23.39	0	0.00	23.40	13.2	14,478	0.09%
2022/04/20	8	23.69	0	0.00	23.90	8	14,506	0.06%
2022/04/19	102.1	23.75	0	0.00	23.60	102.1	14,591	0.70%	大買/鉅額交易
2022/04/18	109.2	23.59	8	23.40	23.55	101.2	14,840	0.68%	大買/鉅額交易
2022/04/15	103.1	24.20	0	0.00	24.25	103.1	14,736	0.70%	大買/鉅額交易
2022/04/14	15	24.82	3.4	24.72	24.40	11.7	14,804	0.08%
2022/04/13	3.2	25.05	4	24.95	25.10	-0.9	14,646	-0.01%
2022/04/12	4	24.87	7	24.91	24.90	-3	14,592	-0.02%
2022/04/11	6	25.17	2.2	25.65	25.05	3.8	14,518	0.03%
2022/04/08	5.2	24.80	1	24.65	25.10	4.2	14,398	0.03%
2022/04/07	4.4	25.10	431	24.76	24.60	-426.6	14,322	-2.98%	大賣/鉅額交易
2022/04/06	6.7	24.90	13.6	25.06	25.20	-6.8	13,996	-0.05%
2022/04/01	6.5	24.23	17	24.38	24.40	-10.5	13,831	-0.08%
2022/03/31	2	24.50	16.8	24.28	24.35	-14.8	13,738	-0.11%
2022/03/30	0.6	23.71	2	23.68	23.90	-1.4	13,523	-0.01%
2022/03/29	2.1	23.50	0.3	23.50	23.45	1.8	13,300	0.01%
2022/03/28	1.1	23.40	0	0.00	23.60	1.1	13,273	0.01%
2022/03/25	0.9	23.60	1	23.55	23.65	-0.1	13,233	0.00%
2022/03/24	4	23.70	2	23.68	23.80	2	13,237	0.02%
2022/03/23	6.1	23.46	11	23.62	23.80	-4.9	13,200	-0.04%
2022/03/22	0.1	23.21	7	23.14	23.35	-6.9	13,010	-0.05%
2022/03/21	4.1	23.26	10	23.25	23.25	-5.9	13,015	-0.05%
2022/03/18	11.2	23.40	1	23.15	23.30	10.2	12,995	0.08%
2022/03/17	0.1	23.08	10.1	23.20	23.15	-9.9	12,807	-0.08%
2022/03/16	0	0.00	2	22.75	22.90	-2	12,580	-0.02%
2022/03/15	7.1	22.39	2.1	22.46	22.50	5	12,488	0.04%
2022/03/14	21.4	22.41	15	22.40	22.50	6.4	12,499	0.05%
2022/03/11	1	22.50	0	0.00	22.40	1	12,537	0.01%
2022/03/10	21	22.30	1.1	22.43	22.45	19.9	12,579	0.16%
2022/03/09	1.1	22.00	77	21.95	21.90	-75.9	12,490	-0.61%
2022/03/08	5	21.75	11.1	21.86	21.95	-6.1	12,340	-0.05%
2022/03/07	14.1	22.06	5.3	22.09	22.10	8.8	12,050	0.07%
2022/03/04	0.1	22.70	15	22.70	22.70	-15	12,081	-0.12%
2022/03/03	1.1	22.76	0	0.00	22.75	1.1	12,055	0.01%
2022/03/02	13.1	22.51	0	0.00	22.85	13.1	12,185	0.11%
2022/03/01	4.1	22.29	102	22.55	22.55	-97.9	12,038	-0.81%	大賣/
2022/02/25	7.4	22.01	1.1	21.96	22.10	6.3	11,805	0.05%
2022/02/24	14.6	22.28	5	22.15	22.25	9.6	11,547	0.08%
2022/02/23	2.2	22.63	3	22.64	22.65	-0.8	11,253	-0.01%
2022/02/22	8.3	22.54	31.2	22.50	22.65	-22.9	11,348	-0.20%
2022/02/21	8	22.76	1	22.85	22.85	7	11,268	0.06%
2022/02/18	2.1	22.88	10	22.90	22.85	-7.9	11,336	-0.07%
2022/02/17	3.1	22.97	5	22.97	23.00	-1.9	11,369	-0.02%
2022/02/16	2	22.95	0	0.00	22.90	2	11,393	0.02%
2022/02/15	0.1	22.90	1	22.98	22.80	-0.9	11,413	-0.01%
2022/02/14	13.1	22.81	0	0.00	22.85	13.1	11,401	0.11%
2022/02/11	1.1	23.20	5	23.12	23.20	-3.9	11,318	-0.03%
2022/02/10	3	23.00	19.5	23.05	23.20	-16.5	11,283	-0.15%
2022/02/09	16.2	23.14	3	23.00	23.10	13.2	11,214	0.12%
2022/02/08	1	22.35	13	22.80	22.85	-12	10,936	-0.11%
2022/02/07	5	22.23	1.3	22.17	22.25	3.7	10,705	0.03%
2022/01/26	2	21.88	1	21.85	21.85	1	10,425	0.01%
2022/01/25	25	21.57	0	0.00	21.70	25	10,423	0.24%
2022/01/24	4.7	21.77	2	21.93	21.85	2.7	10,230	0.03%
2022/01/21	28.1	21.94	5	21.90	21.95	23.1	10,129	0.23%
2022/01/20	5.1	22.20	2	22.30	22.30	3	9,839	0.03%
2022/01/19	0.7	22.45	1	22.40	22.40	-0.3	9,743	0.00%
2022/01/18	0.3	22.45	0	0.00	22.55	0.3	9,734	0.00%
2022/01/17	18.1	22.39	3.1	22.31	22.45	15	9,626	0.16%
2022/01/14	11	22.40	18	22.53	22.50	-7	9,461	-0.07%
2022/01/13	15	22.51	13.6	22.44	22.60	1.4	9,286	0.02%
2022/01/12	1.3	22.16	3	22.23	22.35	-1.7	9,075	-0.02%
2022/01/11	17	22.10	7.1	22.09	22.20	9.9	8,965	0.11%
2022/01/10	1	21.85	4	21.79	22.00	-3	8,682	-0.03%
2022/01/07	12.5	21.60	0	0.00	21.60	12.5	8,566	0.15%
2022/01/06	6	21.23	0	0.00	21.30	6	8,414	0.07%
2022/01/05	0.9	21.15	7.6	21.14	21.20	-6.7	8,343	-0.08%
2022/01/04	5	21.03	0	0.00	21.10	5	8,421	0.06%
2022/01/03	28.1	21.08	1.2	21.12	21.05	26.9	8,416	0.32%
2021/12/30	12	21.25	0	0.00	21.20	12	8,390	0.14%
2021/12/29	31.1	21.22	30.3	21.19	21.25	0.8	8,526	0.01%
2021/12/28	10	21.00	0.5	21.10	21.15	9.5	8,505	0.11%
2021/12/27	12	20.94	1	20.95	20.95	11	8,505	0.13%
2021/12/24	1	20.90	0	0.00	20.95	1	8,742	0.01%
2021/12/23	2	20.85	1	20.85	20.95	1	8,790	0.01%
2021/12/22	2.3	20.84	4	20.84	20.85	-1.7	8,956	-0.02%
2021/12/21	0.1	20.90	2.1	20.92	20.90	-2	9,031	-0.02%
2021/12/20	9	20.82	0.5	21.00	20.80	8.5	9,052	0.09%
2021/12/17	0	0.00	1	20.95	21.00	-1	9,043	-0.01%
2021/12/15	5	20.82	1	20.90	20.80	4	9,468	0.04%
2021/12/14	3	20.85	55	20.90	20.95	-52	9,842	-0.53%
2021/12/13	202	21.10	0	0.00	21.05	202	10,125	1.99%	大買/鉅額交易
2021/12/10	100	21.05	9	21.00	21.00	91	10,328	0.88%
2021/12/09	100.1	20.99	5	20.95	21.00	95.1	10,456	0.91%
2021/12/08	0.1	20.85	16	20.86	20.90	-15.9	10,635	-0.15%
2021/12/07	23	20.78	1	20.75	20.80	22	10,683	0.21%
2021/12/06	4.8	20.52	2	20.75	20.70	2.8	10,698	0.03%
2021/12/03	1.2	20.61	0	0.00	20.60	1.2	10,788	0.01%
2021/12/02	1	20.55	2	20.45	20.55	-1	10,753	-0.01%
2021/12/01	4	20.44	13	20.30	20.60	-9	10,836	-0.08%
2021/11/30	28.2	20.42	2	20.50	20.20	26.2	10,988	0.24%
2021/11/29	1	20.45	3	20.55	20.45	-2	10,680	-0.02%
2021/11/26	14	20.58	0	0.00	20.55	14	10,784	0.13%
2021/11/25	0	0.00	2	20.80	20.85	-2	10,914	-0.02%
2021/11/24	1	20.85	3	20.80	20.80	-2	11,235	-0.02%
2021/11/23	2.7	20.81	2	20.80	20.75	0.7	11,761	0.01%
2021/11/22	0.2	20.95	11.5	20.87	20.90	-11.3	12,009	-0.09%
2021/11/19	8	20.98	25.6	21.13	20.95	-17.6	12,108	-0.15%
2021/11/18	1.2	21.20	0	0.00	21.20	1.2	12,194	0.01%
2021/11/17	1	21.00	22	21.00	21.10	-21	12,132	-0.17%
2021/11/16	8	20.89	5	20.95	20.95	3	12,146	0.02%
2021/11/15	0.8	20.90	10.8	20.91	20.90	-10	12,319	-0.08%
2021/11/12	2.3	20.72	37	20.78	20.75	-34.7	12,284	-0.28%
2021/11/11	2	20.50	25	20.60	20.50	-23	12,409	-0.19%
2021/11/10	0.5	20.47	0	20.60	20.60	0.5	12,565	0.00%
2021/11/09	52.7	20.40	1	20.45	20.45	51.7	12,575	0.41%
2021/11/08	3.5	20.36	0	0.00	20.40	3.5	12,673	0.03%
2021/11/05	2	20.30	0	0.00	20.35	2	12,833	0.02%
2021/11/04	14	20.31	0.5	20.40	20.30	13.5	12,860	0.10%
2021/11/02	0	0.00	7	20.41	20.45	-7	13,079	-0.05%
2021/11/01	1	20.35	12	20.35	20.35	-11	13,153	-0.08%
2021/10/29	14	20.35	1	20.40	20.35	13	13,166	0.10%
2021/10/28	2	20.35	0.1	20.40	20.40	1.9	13,083	0.01%
2021/10/27	4.1	20.39	0	0.00	20.35	4.1	13,141	0.03%
2021/10/26	0.3	20.47	16	20.50	20.50	-15.7	13,242	-0.12%
2021/10/25	4	20.31	0.6	20.36	20.35	3.5	13,196	0.03%
2021/10/22	0.3	20.40	12.5	20.36	20.30	-12.2	13,305	-0.09%
2021/10/21	4	20.35	0	0.00	20.35	4	13,380	0.03%
2021/10/20	2.7	20.31	2	20.35	20.35	0.7	13,479	0.01%
2021/10/19	0	0.00	0.6	20.35	20.25	-0.6	13,555	0.00%
2021/10/18	0.1	20.30	2	20.28	20.30	-1.9	13,762	-0.01%
2021/10/15	0	0.00	6	20.20	20.20	-6	13,910	-0.04%
2021/10/14	4.5	20.13	0	0.00	20.05	4.5	13,957	0.03%
2021/10/13	2.2	20.13	1.1	20.15	20.10	1.1	14,078	0.01%
2021/10/12	3.6	20.03	0.8	20.14	20.10	2.8	14,197	0.02%
2021/10/08	3	20.15	0	0.00	20.15	3	14,142	0.02%
2021/10/07	1	20.30	2	20.33	20.30	-1	14,243	-0.01%
2021/10/06	6.1	20.09	0.4	20.24	20.20	5.7	14,303	0.04%
2021/10/05	3	20.10	2.3	20.12	20.10	0.7	14,382	0.00%
2021/10/04	1.2	20.11	1.5	20.18	20.20	-0.3	14,455	0.00%
2021/10/01	1.8	20.19	6	20.17	20.25	-4.2	14,398	-0.03%
2021/09/30	1.1	20.34	19	20.35	20.40	-17.9	14,205	-0.13%
2021/09/29	12.2	20.26	0	0.00	20.35	12.2	14,165	0.09%
2021/09/28	2.6	20.42	0.5	20.55	20.45	2.2	14,079	0.02%
2021/09/27	3	20.58	0	0.00	20.55	3	14,037	0.02%
2021/09/24	10	20.50	0	0.00	20.55	10	14,010	0.07%
2021/09/23	1.8	20.32	3.7	20.32	20.45	-1.9	13,983	-0.01%
2021/09/22	16.2	20.13	0	0.00	20.15	16.2	13,981	0.12%
2021/09/17	2.5	20.61	2.5	20.72	20.50	0	13,614	0.00%
2021/09/16	22.1	20.52	96	20.55	20.55	-73.9	13,223	-0.56%
2021/09/15	10	21.10	21.4	21.13	21.10	-11.4	12,919	-0.09%
2021/09/14	0.1	21.10	17	21.10	21.15	-17	12,725	-0.13%
2021/09/13	5	21.10	13	21.00	21.05	-8	12,555	-0.06%
2021/09/10	1	20.92	7.3	20.90	20.95	-6.3	12,417	-0.05%
2021/09/09	2	20.80	9.4	20.90	20.80	-7.3	12,590	-0.06%
2021/09/08	0	0.00	0.2	20.95	20.90	-0.2	12,510	0.00%
2021/09/07	0	20.90	4	20.88	20.90	-4	12,485	-0.03%
2021/09/06	15	20.97	11	20.95	20.95	4	12,482	0.03%
2021/09/03	1	20.85	11	20.83	20.95	-10	12,341	-0.08%
2021/09/02	0.6	20.55	0.5	20.55	20.65	0.2	12,183	0.00%
2021/09/01	2	20.70	0	0.00	20.60	2	12,052	0.02%
2021/08/31	4.8	20.60	15	20.59	20.90	-10.2	11,840	-0.09%
2021/08/30	3	20.50	8.3	20.46	20.70	-5.3	11,577	-0.05%
2021/08/27	0	0.00	88	20.11	20.45	-88	11,224	-0.78%
2021/08/26	1	19.90	23.3	19.87	19.95	-22.3	10,698	-0.21%
2021/08/25	0	0.00	2	19.85	19.90	-2	10,523	-0.02%
2021/08/24	1	19.60	25.3	19.69	19.80	-24.3	10,427	-0.23%
2021/08/23	21	19.55	1	19.60	19.50	20	10,279	0.19%
2021/08/20	15	19.59	5	19.50	19.60	10	10,324	0.10%
2021/08/19	0.2	19.50	3.4	19.55	19.50	-3.2	10,540	-0.03%
2021/08/18	0	0.00	8	19.65	19.75	-8	10,374	-0.08%
2021/08/17	0.2	19.54	2	19.50	19.75	-1.8	10,361	-0.02%
2021/08/16	3	19.60	2	19.55	19.60	1	10,193	0.01%
2021/08/13	1	19.70	50	19.70	19.70	-49	10,051	-0.49%
2021/08/11	0	0.00	33.6	19.75	19.80	-33.6	9,922	-0.34%
2021/08/10	5	19.60	1.1	19.56	19.65	3.9	9,839	0.04%
2021/08/09	0	19.70	0.2	19.70	19.75	-0.2	10,120	0.00%
2021/08/06	0	19.60	13	19.66	19.70	-13	10,091	-0.13%
2021/08/05	0	0.00	2	19.55	19.70	-2	10,269	-0.02%
2021/08/02	2	19.45	5	19.45	19.50	-3	11,217	-0.03%
2021/07/30	7	19.35	1	19.35	19.30	6	11,201	0.05%
2021/07/29	4	19.33	6.2	19.32	19.45	-2.2	11,192	-0.02%
2021/07/28	3	19.25	0	0.00	19.35	3	11,299	0.03%
2021/07/27	13.1	19.35	3.1	19.33	19.40	10	11,570	0.09%
2021/07/26	3.3	19.42	9	19.47	19.35	-5.8	11,866	-0.05%
2021/07/23	3.2	19.47	17.8	19.49	19.45	-14.6	11,931	-0.12%
2021/07/22	5	19.35	3.7	19.43	19.45	1.3	12,126	0.01%
2021/07/21	1.1	19.15	7	19.16	19.15	-6	12,493	-0.05%
2021/07/20	0.1	19.10	4	19.08	19.05	-4	12,603	-0.03%
2021/07/19	8.5	19.05	47.1	19.15	19.20	-38.6	12,564	-0.31%
2021/07/16	1.5	19.00	12	19.03	19.10	-10.5	12,609	-0.08%
2021/07/15	6.5	18.98	8.3	19.00	19.00	-1.8	12,598	-0.01%
2021/07/14	1	18.95	13	19.00	18.95	-12	12,695	-0.09%
2021/07/13	1	18.90	8.3	18.95	19.00	-7.3	12,744	-0.06%
2021/07/12	1	18.95	25	18.86	18.80	-24	12,765	-0.19%
2021/07/09	29.3	18.51	20	18.40	18.65	9.3	12,795	0.07%
2021/07/08	1	18.60	8	18.60	18.60	-7	12,882	-0.05%
2021/07/07	0	18.55	0	0.00	18.60	0	13,004	0.00%
2021/07/06	10	18.55	22	18.53	18.60	-12	13,095	-0.09%
2021/07/05	0.1	18.42	29	18.43	18.40	-28.9	13,124	-0.22%
2021/07/02	3	18.35	1	18.35	18.30	2	13,086	0.02%
2021/07/01	3	18.35	0	0.00	18.35	3	13,130	0.02%
2021/06/30	4.1	18.44	0.1	18.40	18.45	4	13,210	0.03%
2021/06/29	7	18.44	0	0.00	18.40	7	13,254	0.05%
2021/06/28	0.7	18.50	1.4	18.46	18.55	-0.7	13,360	-0.01%
2021/06/25	3.5	18.44	10	18.40	18.45	-6.5	13,526	-0.05%
2021/06/24	10	18.32	2.5	18.39	18.30	7.6	13,573	0.06%
2021/06/23	0.2	18.30	5.1	18.33	18.25	-4.9	13,662	-0.04%
2021/06/22	11.1	18.13	0	0.00	18.20	11.1	13,625	0.08%
2021/06/21	29	18.05	15.9	18.10	18.10	13.1	13,658	0.10%
2021/06/18	8.1	18.14	2	18.23	18.10	6.1	13,578	0.05%
2021/06/17	9.1	18.18	0	0.00	18.25	9.1	13,394	0.07%
2021/06/16	108.5	18.20	6.3	18.25	18.35	102.3	13,596	0.75%	大買/鉅額交易
2021/06/15	0	18.40	4	18.25	18.30	-4	13,561	-0.03%
2021/06/11	4.1	18.28	0	0.00	18.25	4.1	13,704	0.03%
2021/06/10	0.1	18.30	0	0.00	18.30	0.1	13,905	0.00%
2021/06/09	7.3	18.18	0	0.00	18.20	7.3	13,931	0.05%
2021/06/08	3.1	18.30	0	0.00	18.30	3.1	13,996	0.02%
2021/06/07	10.1	18.22	9	18.20	18.20	1.1	14,185	0.01%
2021/06/04	11	18.30	10	18.30	18.30	1	14,237	0.01%
2021/06/03	5.1	18.30	15	18.40	18.40	-9.9	14,414	-0.07%
2021/06/02	20.1	18.39	4	18.41	18.40	16.1	14,503	0.11%
2021/06/01	1.1	18.25	0.5	18.35	18.30	0.6	14,492	0.00%
2021/05/31	9.4	18.20	1	18.20	18.25	8.4	14,649	0.06%
2021/05/28	7	18.19	15.1	18.15	18.15	-8	14,824	-0.05%
2021/05/27	17.1	18.00	14	18.00	18.15	3.1	14,871	0.02%
2021/05/26	5	18.05	0	0.00	18.10	5	14,865	0.03%
2021/05/25	6	18.04	0	0.00	18.00	6	14,969	0.04%
2021/05/24	5	17.98	5.5	18.00	17.95	-0.5	15,054	0.00%
2021/05/21	2	17.95	2	18.05	18.05	0	15,186	0.00%
2021/05/20	25	17.95	0	0.00	17.85	25	15,259	0.16%
2021/05/19	18.1	17.94	0	0.00	17.90	18.1	15,291	0.12%
2021/05/18	1	18.08	13	18.00	18.05	-12	15,376	-0.08%
2021/05/17	32.2	17.72	35	17.72	17.60	-2.8	15,525	-0.02%
2021/05/14	21.2	17.95	26	17.98	18.05	-4.8	15,264	-0.03%
2021/05/13	19.1	17.95	3.1	17.92	17.85	16	15,148	0.11%
2021/05/12	63.1	18.36	31	18.53	17.95	32.1	14,846	0.22%
2021/05/11	55.1	18.75	3	18.78	18.70	52.1	14,208	0.37%
2021/05/10	7	19.09	3	19.05	19.10	4	14,073	0.03%
2021/05/07	3.1	18.93	2.2	18.88	18.90	0.9	14,200	0.01%
2021/05/06	3	18.75	26	18.68	18.90	-23	14,360	-0.16%
2021/05/05	4	18.53	20	18.66	18.60	-16	14,349	-0.11%
2021/05/04	21	18.58	64	18.57	18.55	-43	14,263	-0.30%
2021/05/03	24.2	18.74	11	18.70	18.70	13.2	13,977	0.09%
2021/04/29	10.7	19.01	16	19.04	19.00	-5.3	13,824	-0.04%
2021/04/28	19	19.06	44.1	19.05	19.10	-25	13,688	-0.18%
2021/04/27	77	19.25	35.4	19.26	19.25	41.6	13,701	0.30%
2021/04/26	5	19.50	64	19.61	19.80	-59	13,132	-0.45%
2021/04/23	2	19.35	3	19.38	19.45	-1	12,946	-0.01%
2021/04/22	31.1	19.45	10.5	19.45	19.50	20.6	12,998	0.16%
2021/04/21	11	19.50	7.5	19.49	19.45	3.5	12,883	0.03%
2021/04/20	6.8	19.51	16.6	19.51	19.65	-9.8	12,834	-0.08%
2021/04/19	10	19.31	26	19.32	19.50	-16	12,726	-0.13%
2021/04/16	3.2	19.17	15	19.25	19.25	-11.8	12,615	-0.09%
2021/04/15	9	19.18	21.8	19.20	19.20	-12.8	12,660	-0.10%
2021/04/14	47	18.94	15	18.95	19.00	32	12,435	0.26%
2021/04/13	7	18.79	142.1	18.88	18.80	-135	12,321	-1.10%	大賣/鉅額交易
2021/04/12	4	18.55	1.7	18.60	18.60	2.3	12,221	0.02%
2021/04/09	5	18.58	1	18.55	18.55	4	12,179	0.03%
2021/04/08	3	18.65	1	18.65	18.65	2	12,192	0.02%
2021/04/07	7	18.66	0	0.00	18.75	7	12,406	0.06%
2021/04/06	23	18.75	24.8	18.66	18.70	-1.8	12,315	-0.01%
2021/04/01	4.1	18.68	11.7	18.69	18.65	-7.7	12,249	-0.06%
2021/03/31	8.1	18.63	45.1	18.65	18.65	-37	12,180	-0.30%
2021/03/30	2.6	18.47	23.6	18.56	18.60	-21	12,000	-0.18%
2021/03/29	3	18.40	8.1	18.42	18.45	-5.1	11,801	-0.04%
2021/03/26	4.2	18.35	0.6	18.35	18.35	3.6	11,753	0.03%
2021/03/25	2	18.30	15.1	18.30	18.35	-13.1	11,694	-0.11%
2021/03/24	2.5	18.26	11	18.25	18.25	-8.5	11,846	-0.07%
2021/03/23	4	18.21	7	18.25	18.20	-3	11,824	-0.03%
2021/03/22	4.1	18.23	6	18.18	18.20	-1.9	11,895	-0.02%
2021/03/19	21	18.21	3	18.15	18.30	18	11,924	0.15%
2021/03/18	11	18.40	0.5	18.45	18.35	10.5	11,716	0.09%
2021/03/17	4	18.45	0	0.00	18.40	4	11,720	0.03%
2021/03/16	2.5	18.50	37.6	18.58	18.55	-35.1	11,608	-0.30%
2021/03/15	13	18.36	5	18.38	18.35	8	11,566	0.07%
2021/03/12	11	18.29	2	18.30	18.35	9	11,730	0.08%
2021/03/11	16	18.33	37	18.31	18.30	-21	11,793	-0.18%
2021/03/10	5	18.23	11.1	18.27	18.30	-6.1	11,705	-0.05%
2021/03/09	4.1	18.25	15.1	18.25	18.30	-10.9	11,697	-0.09%
2021/03/08	9	18.12	1	18.20	18.00	8	11,582	0.07%
2021/03/05	0	18.10	0.2	18.10	18.05	-0.2	11,527	0.00%
2021/03/04	8	18.04	0.5	18.14	18.15	7.6	12,006	0.06%
2021/03/03	1.1	18.19	13.5	18.20	18.20	-12.4	11,946	-0.10%
2021/03/02	26.1	18.10	2.1	18.10	18.00	24.1	11,757	0.20%
2021/02/26	57.7	18.06	0	0.00	18.15	57.7	11,657	0.50%
2021/02/25	14.3	18.26	7	18.30	18.30	7.3	11,385	0.06%
2021/02/24	1	18.20	2.7	18.20	18.20	-1.7	11,299	-0.02%
2021/02/23	4.6	18.13	8.1	18.12	18.15	-3.5	11,252	-0.03%
2021/02/22	3	17.98	1.7	17.97	17.90	1.3	11,144	0.01%
2021/02/19	5.4	17.77	0	0.00	17.90	5.4	11,139	0.05%
2021/02/18	8.5	17.93	8.3	17.92	17.90	0.2	11,114	0.00%
2021/02/17	4	17.73	12.5	17.77	17.80	-8.5	11,076	-0.08%
2021/02/05	0	17.50	1.7	17.47	17.45	-1.6	10,857	-0.02%
2021/02/04	1	17.40	1	17.45	17.40	0	10,894	0.00%
2021/02/03	5	17.25	1	17.30	17.40	4	11,101	0.04%
2021/02/02	5.3	17.36	0	0.00	17.25	5.3	11,225	0.05%
2021/02/01	6.4	17.25	2.5	17.36	17.20	3.9	11,234	0.03%
2021/01/29	22.1	17.22	3	17.30	17.15	19.1	11,168	0.17%
2021/01/28	36.2	17.32	0	0.00	17.30	36.2	10,905	0.33%
2021/01/27	10	17.43	0	0.00	17.40	10	10,698	0.09%
2021/01/26	2.8	17.44	5	17.44	17.45	-2.2	10,625	-0.02%
2021/01/25	4	17.44	0	0.00	17.50	4	10,620	0.04%
2021/01/22	4	17.48	9.2	17.50	17.45	-5.1	10,667	-0.05%
2021/01/21	6.2	17.65	0	0.00	17.60	6.2	10,581	0.06%
2021/01/20	12.1	17.70	0	0.00	17.60	12.1	10,516	0.12%
2021/01/19	9.1	17.90	1	17.90	17.90	8.1	10,212	0.08%
2021/01/18	3	17.87	0	0.00	17.90	3	10,180	0.03%
2021/01/15	6	18.09	0	0.00	17.95	6	10,097	0.06%
2021/01/14	3	18.10	4	18.20	18.15	-1	10,015	-0.01%
2021/01/13	0	18.11	0	0.00	18.15	0	10,011	0.00%
2021/01/12	15.1	18.16	0.2	18.20	18.05	14.9	10,006	0.15%
2021/01/11	0.6	18.25	0.5	18.20	18.30	0.1	9,971	0.00%
2021/01/08	0	18.10	3	18.27	18.30	-3	9,947	-0.03%
2021/01/07	4	18.05	41.2	18.10	18.10	-37.2	9,772	-0.38%
2021/01/06	13.2	18.08	0	0.00	18.00	13.2	9,778	0.14%
2021/01/05	2.1	18.06	2	18.13	18.20	0.1	9,749	0.00%
2021/01/04	0.1	18.16	0	0.00	18.15	0.1	9,757	0.00%
2020/12/31	11.1	18.27	4	18.29	18.25	7.1	9,683	0.07%
2020/12/30	23.3	18.05	2	18.03	18.35	21.3	9,616	0.22%
2020/12/29	4.4	17.92	5	17.90	17.95	-0.6	9,377	-0.01%
2020/12/28	2	17.85	5.1	17.86	17.95	-3	9,414	-0.03%
2020/12/25	0.1	17.90	21	17.85	17.90	-20.9	9,421	-0.22%
2020/12/24	0.1	17.80	2.1	17.80	17.75	-2	9,443	-0.02%
2020/12/23	4.1	17.71	2	17.70	17.70	2.1	9,477	0.02%
2020/12/22	3.1	17.82	10	17.85	17.75	-6.9	9,566	-0.07%
2020/12/21	2	17.70	13	17.82	17.95	-11	9,821	-0.11%
2020/12/18	38.6	17.70	0	0.00	17.65	38.6	9,876	0.39%
2020/12/17	2.5	17.73	0	0.00	17.80	2.5	9,776	0.03%
2020/12/16	0.1	17.70	12	17.84	17.85	-12	9,787	-0.12%
2020/12/15	13.9	17.65	5	17.60	17.65	8.9	9,774	0.09%
2020/12/14	7.8	17.81	0.9	17.80	17.75	6.9	9,665	0.07%
2020/12/11	14.5	17.75	1.1	17.75	17.75	13.5	9,673	0.14%
2020/12/10	14.2	17.69	1	17.75	17.70	13.1	9,566	0.14%
2020/12/09	9.9	17.68	31	17.65	17.70	-21.1	9,546	-0.22%
2020/12/08	33.4	17.88	6	17.89	17.80	27.4	9,439	0.29%
2020/12/07	5.2	18.07	0	0.00	18.10	5.2	9,191	0.06%
2020/12/04	1	18.14	37	18.11	18.20	-36	9,112	-0.40%
2020/12/03	17.4	18.03	41	18.04	18.05	-23.6	9,059	-0.26%
2020/12/02	4.1	18.02	5	18.07	18.10	-0.9	9,028	-0.01%
2020/12/01	9.2	18.05	0.3	18.10	18.15	8.9	9,127	0.10%
2020/11/30	7.1	18.10	1	18.10	18.15	6.1	9,133	0.07%
2020/11/27	1.6	18.19	0	0.00	18.25	1.6	8,684	0.02%
2020/11/26	0	18.26	17	18.27	18.35	-17	8,699	-0.20%
2020/11/25	5.1	18.28	1.4	18.31	18.25	3.7	8,971	0.04%
2020/11/24	8.1	18.28	8.1	18.25	18.25	0	8,954	0.00%
2020/11/23	4	18.38	0	0.00	18.40	4	8,948	0.04%
2020/11/20	8.1	18.36	0	0.00	18.40	8.1	8,892	0.09%
2020/11/19	7	18.46	8.2	18.50	18.55	-1.1	8,887	-0.01%
2020/11/18	1	18.50	15.3	18.51	18.60	-14.3	8,887	-0.16%
2020/11/17	0.1	18.45	2.1	18.40	18.50	-2	8,824	-0.02%
2020/11/16	0.6	18.41	2	18.50	18.50	-1.4	9,026	-0.02%
2020/11/13	6.3	18.20	0	0.00	18.30	6.3	9,039	0.07%
2020/11/12	9.1	18.30	4	18.26	18.30	5.1	9,077	0.06%
2020/11/11	31.2	18.42	4	18.45	18.60	27.2	9,078	0.30%
2020/11/10	12.2	18.08	11	18.10	18.15	1.2	8,999	0.01%
2020/11/09	15.2	17.85	1	17.90	17.95	14.2	9,418	0.15%
2020/11/06	4	17.64	1.1	17.65	17.70	3	9,719	0.03%
2020/11/05	10.1	17.56	10	17.64	17.65	0.1	10,049	0.00%
2020/11/04	8.1	17.49	0	0.00	17.50	8.1	10,219	0.08%
2020/11/03	1.7	17.59	7	17.49	17.55	-5.3	10,329	-0.05%
2020/11/02	38.1	17.25	0	0.00	17.45	38.1	10,413	0.37%
2020/10/30	20.2	17.23	21.3	17.20	17.20	-1.2	10,425	-0.01%
2020/10/29	18.6	17.30	2	17.28	17.25	16.6	10,416	0.16%
2020/10/28	12.1	17.40	0	0.00	17.45	12.1	10,413	0.12%
2020/10/27	15	17.41	0	0.00	17.45	15	10,478	0.14%
2020/10/26	1.2	17.53	0	0.00	17.50	1.2	10,548	0.01%
2020/10/23	5.1	17.42	0	0.00	17.40	5.1	10,651	0.05%
2020/10/22	2.1	17.30	6	17.40	17.45	-4	10,777	-0.04%
2020/10/21	12.1	17.35	0	0.00	17.30	12.1	10,929	0.11%
2020/10/20	17	17.36	0	0.00	17.40	17	10,978	0.16%
2020/10/19	8.9	17.47	3	17.40	17.40	5.9	10,950	0.05%
2020/10/16	3	17.43	0.9	17.50	17.40	2.1	10,964	0.02%
2020/10/15	16.5	17.50	0	0.00	17.50	16.5	10,986	0.15%
2020/10/14	1	17.55	0	0.00	17.55	1	11,015	0.01%
2020/10/13	8.1	17.60	1.1	17.61	17.55	7	10,979	0.06%
2020/10/12	5.1	17.78	15	17.75	17.80	-9.9	10,960	-0.09%
2020/10/08	3.1	17.75	1	17.80	17.80	2.1	11,029	0.02%
2020/10/07	31.1	17.82	0	0.00	17.80	31.1	11,093	0.28%
2020/10/06	2.9	17.90	2	17.85	17.90	0.9	11,200	0.01%
2020/10/05	5.8	17.71	0	0.00	17.75	5.8	11,246	0.05%
2020/09/30	5.1	17.77	0	0.00	17.65	5.1	11,276	0.05%
2020/09/29	16.1	17.71	1	17.80	17.70	15.1	11,284	0.13%
2020/09/28	15	17.71	2	17.75	17.75	13	11,378	0.11%
2020/09/25	3	17.45	9	17.47	17.50	-6	11,471	-0.05%
2020/09/24	36	17.30	9	17.36	17.25	27	11,389	0.24%
2020/09/23	17.4	17.70	0	0.00	17.70	17.4	11,189	0.16%
2020/09/22	6.4	17.87	8	17.90	17.80	-1.6	11,077	-0.01%
2020/09/21	17	18.01	0	0.00	17.95	17	11,089	0.15%
2020/09/18	1.1	18.06	1	18.10	18.15	0.1	11,113	0.00%
2020/09/17	3	18.07	1.1	18.15	18.00	1.9	11,057	0.02%
2020/09/16	1	18.15	11	18.13	18.15	-10	11,101	-0.09%
2020/09/14	9	17.99	16.7	18.10	18.10	-7.7	11,297	-0.07%
2020/09/11	18	17.96	32.1	17.97	18.10	-14.1	11,344	-0.12%
2020/09/10	5	17.96	1	18.05	18.05	4	11,362	0.04%
2020/09/09	5	17.93	1	17.95	18.00	4	11,490	0.03%
2020/09/08	25	18.00	0	0.00	18.10	25	11,601	0.22%
2020/09/07	15	18.02	0	0.00	18.00	15	11,831	0.13%
2020/09/04	30	17.88	1	17.95	17.80	29	11,982	0.24%
2020/09/03	6	18.02	1	17.95	18.00	5	11,939	0.04%
2020/09/02	11	18.02	0	0.00	18.00	11	11,980	0.09%
2020/09/01	14	18.06	0	0.00	18.05	14	11,996	0.12%
2020/08/31	41	18.28	3	18.50	18.05	38	11,938	0.32%
2020/08/28	1.2	18.38	0	0.00	18.45	1.2	11,760	0.01%
2020/08/27	2	18.43	0	18.45	18.40	2	11,945	0.02%
2020/08/26	2	18.45	1	18.40	18.50	1	11,945	0.01%
2020/08/25	16	18.46	1	18.50	18.45	15	12,090	0.12%
2020/08/24	3.3	18.47	0	0.00	18.40	3.3	12,362	0.03%
2020/08/21	29	18.54	24	18.59	18.60	5	12,414	0.04%
2020/08/20	10.9	18.59	3	18.50	18.45	7.9	12,423	0.06%
2020/08/19	10	18.84	20	18.88	18.80	-10	12,273	-0.08%
2020/08/17	4.8	18.82	0	0.00	18.80	4.8	12,283	0.04%
2020/08/14	26	18.82	0.3	19.00	18.80	25.7	12,268	0.21%
2020/08/13	72	18.85	48	18.89	18.95	24	12,163	0.20%
2020/08/12	14	20.12	8.2	20.11	20.15	5.8	11,672	0.05%
2020/08/11	22	20.19	74	20.24	20.15	-52	11,323	-0.46%
2020/08/10	5	20.30	2	20.30	20.30	3	11,058	0.03%
2020/08/07	25.3	20.40	1	20.40	20.40	24.3	10,928	0.22%
2020/08/06	66	20.35	35	20.31	20.40	31	10,860	0.29%
2020/08/05	2	20.15	0	0.00	20.15	2	10,867	0.02%
2020/08/03	15	20.02	1.1	20.05	20.00	13.9	10,886	0.13%
2020/07/31	1	20.15	1	20.20	20.10	0	10,802	0.00%
2020/07/29	12	20.05	3	20.15	20.00	9	10,778	0.08%
2020/07/28	4	19.88	19	19.91	19.95	-15	10,876	-0.14%
2020/07/27	12	19.94	0	0.00	19.85	12	11,090	0.11%
2020/07/24	104	20.00	0	0.00	20.00	104	11,168	0.93%	大買/鉅額交易
2020/07/23	1	20.10	1	20.10	20.15	0	11,310	0.00%
2020/07/22	0.2	20.20	0	0.00	20.20	0.2	11,440	0.00%
2020/07/21	0.5	20.20	2	20.15	20.20	-1.6	11,520	-0.01%
2020/07/20	1	20.05	4	20.10	20.05	-3	11,536	-0.03%
2020/07/16	0	20.15	30	20.10	20.05	-30	11,941	-0.25%
2020/07/15	0.4	20.20	15	20.05	20.20	-14.6	11,980	-0.12%
2020/07/14	0	0.00	3	20.00	20.05	-3	12,057	-0.02%
2020/07/13	0	0.00	74	20.10	20.05	-74	12,172	-0.61%
2020/07/10	5	20.05	11	20.08	20.15	-6	12,355	-0.05%
2020/07/09	5	20.24	24	20.25	20.20	-19	12,516	-0.15%
2020/07/08	1	20.30	2	20.30	20.35	-1	12,750	-0.01%
2020/07/07	102	20.57	6	20.45	20.35	96	12,910	0.74%	大買/
2020/07/06	0	0.00	13	20.38	20.50	-13	12,931	-0.10%
2020/07/03	2	20.15	0	0.00	20.15	2	12,943	0.02%
2020/07/02	2	20.05	9	20.10	20.10	-7	13,072	-0.05%
2020/07/01	2	20.05	11	20.05	20.05	-9	13,325	-0.07%
2020/06/30	1	20.00	10	19.95	20.00	-9	13,492	-0.07%
2020/06/29	12	19.84	2	19.90	19.90	10	13,603	0.07%
2020/06/23	5	19.86	2	19.93	19.90	3	14,052	0.02%
2020/06/22	8	19.78	0	0.00	19.90	8	14,208	0.06%
2020/06/19	2	19.80	5.1	19.85	19.80	-3.1	14,771	-0.02%
2020/06/18	4.5	19.98	0	0.00	19.90	4.5	14,923	0.03%
2020/06/17	2	19.95	2	19.90	20.10	0	15,146	0.00%
2020/06/16	5	19.90	2.1	20.05	19.95	2.9	15,907	0.02%
2020/06/15	11	19.72	0	0.00	19.70	11	16,606	0.07%
2020/06/12	20	19.71	10	19.72	19.80	10	17,069	0.06%
2020/06/11	26	20.13	1	20.05	20.05	25	17,638	0.14%
2020/06/10	0	0.00	6.8	20.36	20.40	-6.8	17,954	-0.04%
2020/06/09	10	20.25	14	20.28	20.35	-4	18,635	-0.02%
2020/06/08	10	20.29	11	20.29	20.35	-1	19,268	-0.01%
2020/06/05	4	20.20	14	20.15	20.20	-10	19,397	-0.05%
2020/06/04	3	20.30	10.4	20.15	20.25	-7.4	19,814	-0.04%
2020/06/03	15	20.21	13	20.28	20.30	2	20,194	0.01%
2020/06/02	28	19.69	1	19.85	19.90	27	20,134	0.13%
2020/06/01	3	19.75	0	0.00	19.65	3	20,134	0.01%
2020/05/29	10.2	19.45	0	0.00	19.45	10.2	20,023	0.05%
2020/05/28	22	19.55	0	0.00	19.50	22	19,771	0.11%
2020/05/27	10	19.45	1	19.50	19.50	9	20,080	0.04%
2020/05/26	3	19.42	2	19.43	19.40	1	20,220	0.00%
2020/05/25	1	19.10	0	0.00	19.20	1	20,268	0.00%
2020/05/22	21	19.20	2	19.15	19.10	19	20,435	0.09%
2020/05/20	15	19.30	0	0.00	19.40	15	20,653	0.07%
2020/05/19	2	19.15	3.7	19.29	19.30	-1.7	20,766	-0.01%
2020/05/18	14	19.00	0	0.00	19.00	14	20,864	0.07%
2020/05/15	8	19.08	0	0.00	19.00	8	20,810	0.04%
2020/05/14	4	19.09	1	19.05	19.05	3	20,703	0.01%
2020/05/13	3	19.22	9	19.22	19.20	-6	20,668	-0.03%
2020/05/12	9	19.16	5	19.25	19.15	4	20,684	0.02%
2020/05/11	12	19.43	19	19.42	19.35	-7	20,613	-0.03%
2020/05/08	0	0.00	9	19.10	19.05	-9	20,489	-0.04%
2020/05/07	4	18.99	0	0.00	18.95	4	20,559	0.02%
2020/05/06	11	18.98	0	0.00	18.95	11	20,609	0.05%
2020/05/05	19	19.09	0.1	19.25	19.05	18.9	20,639	0.09%
2020/05/04	34	18.94	37	18.88	19.00	-3	20,717	-0.01%
2020/04/30	6	19.42	21.8	19.47	19.45	-15.8	20,655	-0.08%
2020/04/29	11	19.21	25	19.16	19.20	-14	20,648	-0.07%
2020/04/28	22	18.88	19	18.88	18.90	3	20,607	0.01%
2020/04/27	6	18.30	1	18.30	18.35	5	21,054	0.02%
2020/04/24	43	18.10	0	0.00	18.05	43	21,010	0.20%
2020/04/23	1	18.15	0	0.00	18.05	1	20,911	0.00%
2020/04/22	9	17.95	1	18.05	18.05	8	20,838	0.04%
2020/04/21	33	18.08	3	18.07	18.05	30	20,752	0.14%
2020/04/20	10	18.55	0.2	18.65	18.55	9.8	20,477	0.05%
2020/04/17	29	18.87	16	18.97	18.65	13	20,474	0.06%
2020/04/16	10	18.61	0	0.00	18.60	10	20,299	0.05%
2020/04/15	16	18.87	39.6	18.69	18.90	-23.6	20,134	-0.12%
2020/04/14	9	18.45	11	18.32	18.50	-2	19,874	-0.01%
2020/04/13	16	18.18	95	18.17	18.15	-79	19,681	-0.40%
2020/04/10	65	18.59	19	18.57	18.70	46	19,420	0.24%
2020/04/09	45	18.34	6	18.29	18.35	39	19,230	0.20%
2020/04/08	3.1	18.21	3	18.30	18.30	0.1	19,084	0.00%
2020/04/07	9	18.04	0	0.00	18.10	9	18,940	0.05%
2020/04/06	15	17.76	0	0.00	17.95	15	18,833	0.08%
2020/04/01	23	17.85	3	17.95	17.80	20	18,499	0.11%
2020/03/31	18	18.05	0	0.00	18.05	18	18,287	0.10%
2020/03/30	8.6	17.81	2	17.65	18.05	6.6	18,042	0.04%
2020/03/27	13.9	18.27	39	18.35	18.10	-25.1	17,787	-0.14%
2020/03/26	8	17.73	1	17.80	18.00	7	17,500	0.04%
2020/03/25	56	17.92	4	17.94	17.95	52	17,513	0.30%
2020/03/24	29	17.70	14	17.64	17.50	15	16,969	0.09%
2020/03/23	21	16.96	1	17.05	17.00	20	16,761	0.12%
2020/03/20	68	17.24	3	17.37	17.65	65	16,517	0.39%
2020/03/19	45.1	16.40	68	16.68	16.15	-22.9	15,734	-0.15%
2020/03/18	50	17.54	12	17.82	17.50	38	14,982	0.25%
2020/03/17	53	17.92	14	18.12	17.85	39	14,459	0.27%
2020/03/16	34.1	18.94	14.2	19.10	18.75	19.9	13,625	0.15%
2020/03/13	70.7	18.94	64	18.92	19.55	6.7	13,086	0.05%
2020/03/12	68.2	20.08	30.1	20.11	20.00	38.1	12,287	0.31%
2020/03/11	29.5	20.80	1	20.90	20.75	28.5	11,610	0.25%
2020/03/10	29.1	20.67	17	20.67	20.90	12.1	11,333	0.11%
2020/03/09	53	21.10	26	21.14	21.05	27	10,878	0.25%
2020/03/06	14	21.44	14	21.45	21.40	0	10,379	0.00%
2020/03/05	16	21.62	2	21.65	21.65	14	10,227	0.14%
2020/03/04	5.1	21.44	0	0.00	21.50	5.1	10,210	0.05%
2020/03/03	3.1	21.45	6.1	21.45	21.45	-3	10,137	-0.03%
2020/03/02	17	21.29	17	21.32	21.25	0	10,019	0.00%
2020/02/27	16	21.54	0.1	21.60	21.55	15.9	10,055	0.16%
2020/02/26	32	21.59	15	21.62	21.55	17	9,910	0.17%
2020/02/25	30	21.60	5	21.65	21.65	25	9,729	0.26%
2020/02/24	18	21.74	0	0.00	21.70	18	9,605	0.19%
2020/02/21	11.1	21.96	12	22.05	21.90	-0.9	9,320	-0.01%
2020/02/20	39	22.20	0	0.00	22.10	39	9,135	0.43%
2020/02/19	19	22.01	10	21.95	22.15	9	8,980	0.10%
2020/02/18	10	21.84	0	0.00	21.90	10	8,824	0.11%
2020/02/17	5	21.80	0	0.00	21.85	5	8,926	0.06%
2020/02/14	9	21.77	0	0.00	21.85	9	8,987	0.10%
2020/02/13	12	21.85	0	0.00	21.85	12	8,991	0.13%
2020/02/11	4.1	21.75	0	0.00	21.75	4.1	9,100	0.05%
2020/02/10	7	21.69	0	0.00	21.75	7	9,110	0.08%
2020/02/07	1	21.85	30.8	21.84	21.80	-29.8	9,049	-0.33%
2020/02/06	8	21.98	2	21.90	21.90	6	9,067	0.07%
2020/02/05	5	21.77	2	21.70	21.75	3	9,015	0.03%
2020/02/04	27.1	21.62	11.1	21.47	21.60	16	8,980	0.18%
2020/02/03	52	21.28	10.1	21.31	21.40	41.9	9,020	0.46%
2020/01/31	24	21.68	5	21.55	21.65	19	8,818	0.22%
2020/01/30	67	21.73	27	21.61	21.50	40	8,640	0.46%
2020/01/17	0	22.30	0	0.00	22.30	0	7,876	0.00%
2020/01/16	2	22.18	0	0.00	22.20	2	7,915	0.03%
2020/01/15	10	22.21	1	22.20	22.25	9	7,924	0.11%
2020/01/14	5	22.23	0	0.00	22.30	5	7,920	0.06%
2020/01/10	1	21.95	1	21.90	22.00	0	7,800	0.00%
2020/01/09	0	0.00	24	21.95	21.90	-24	7,784	-0.31%
2020/01/08	8	21.83	8	21.85	21.80	0	7,815	0.00%
2020/01/07	0	0.00	5	21.95	22.00	-5	7,773	-0.06%
2020/01/06	0	0.00	19	21.90	21.90	-19	7,792	-0.24%
2020/01/03	2	21.95	3	22.05	22.05	-1	7,834	-0.01%
2020/01/02	2	21.93	3	22.00	22.00	-1	7,861	-0.01%
2019/12/31	0.1	22.05	0	0.00	22.00	0.1	7,849	0.00%
2019/12/30	6	22.05	0.3	22.15	22.10	5.7	7,829	0.07%
2019/12/25	1	21.95	5	21.95	21.95	-4	8,036	-0.05%
2019/12/24	1	22.00	0.5	22.00	21.95	0.5	8,136	0.01%
2019/12/23	2.3	21.96	0	0.00	22.05	2.3	8,179	0.03%
2019/12/20	9	21.88	0	0.00	21.85	9	8,199	0.11%
2019/12/19	13	22.15	0	0.00	22.20	13	7,982	0.16%
2019/12/18	0	0.00	1	22.00	22.20	-1	7,992	-0.01%
2019/12/17	1.4	21.84	0	21.95	21.95	1.3	8,077	0.02%
2019/12/16	7	21.84	11	21.85	21.80	-4	8,078	-0.05%
2019/12/13	2.3	21.85	0	0.00	21.85	2.3	8,162	0.03%
2019/12/12	0	0.00	2	21.80	21.75	-2	8,200	-0.02%
2019/12/11	0	21.80	0.1	21.80	21.75	-0.1	8,213	0.00%
2019/12/10	10	21.70	5	21.70	21.65	5	8,385	0.06%
2019/12/09	1	21.65	4	21.69	21.75	-3	8,565	-0.04%
2019/12/06	5	21.65	0	0.00	21.60	5	8,696	0.06%
2019/12/04	5	21.66	0	0.00	21.75	5	8,783	0.06%
2019/12/03	10	21.65	0	0.00	21.75	10	8,850	0.11%
2019/12/02	0	0.00	9	21.69	21.70	-9	8,940	-0.10%
2019/11/29	1	21.75	0	0.00	21.70	1	8,940	0.01%
2019/11/28	1	21.85	1	21.90	21.90	0	8,922	0.00%
2019/11/27	0.1	21.95	11.5	21.85	21.95	-11.4	9,056	-0.13%
2019/11/26	5.4	21.88	10	22.00	21.75	-4.6	9,130	-0.05%
2019/11/25	0.3	21.90	0	0.00	21.90	0.3	8,720	0.00%
2019/11/20	2	21.85	110	21.80	21.90	-108	8,972	-1.20%	大賣/鉅額交易
2019/11/19	0	0.00	20	21.90	21.90	-20	9,012	-0.22%
2019/11/18	0	0.00	5	21.80	21.90	-5	9,096	-0.05%
2019/11/15	1	21.85	0	0.00	21.80	1	9,174	0.01%
2019/11/14	4.3	21.63	6	21.66	21.60	-1.7	9,331	-0.02%
2019/11/13	6	21.83	0	0.00	21.80	6	9,501	0.06%
2019/11/12	10	21.95	0	0.00	22.00	10	10,102	0.10%
2019/11/11	4	21.91	79.3	21.89	22.00	-75.3	10,672	-0.71%
2019/11/08	2	22.30	3	22.25	22.30	-1	10,799	-0.01%
2019/11/06	3	22.25	3	22.32	22.40	0	11,094	0.00%
2019/11/05	3	22.18	12	22.16	22.30	-9	11,250	-0.08%
2019/11/04	2	22.15	9	22.14	22.20	-7	11,384	-0.06%
2019/11/01	3.6	21.96	0	0.00	22.05	3.6	11,523	0.03%
2019/10/31	0	0.00	7	21.96	21.90	-7	11,689	-0.06%
2019/10/30	3	21.72	0	0.00	21.80	3	11,664	0.03%
2019/10/28	3	21.50	2	21.50	21.55	1	12,030	0.01%
2019/10/25	0.6	21.50	6.9	21.50	21.50	-6.4	12,094	-0.05%
2019/10/24	1	21.35	0	0.00	21.45	1	12,163	0.01%
2019/10/23	5	21.25	0	0.00	21.30	5	12,290	0.04%
2019/10/22	65	21.30	16.1	21.28	21.35	48.9	12,355	0.40%
2019/10/18	0.2	21.25	10	21.25	21.20	-9.8	12,427	-0.08%
2019/10/17	0	0.00	104.5	21.20	21.30	-104.5	12,495	-0.84%	大賣/鉅額交易
2019/10/16	2	21.23	1	21.25	21.25	1	12,497	0.01%
2019/10/15	2	21.10	0	0.00	21.20	2	12,529	0.02%
2019/10/14	0	0.00	1	21.20	21.20	-1	12,570	-0.01%
2019/10/09	17	21.00	0	0.00	21.10	17	12,596	0.13%
2019/10/08	0	0.00	10	21.10	21.20	-10	12,633	-0.08%
2019/10/07	0	0.00	1	21.10	21.10	-1	12,751	-0.01%
2019/10/04	0	21.15	0	0.00	21.10	0	12,932	0.00%
2019/10/03	17	21.06	0	0.00	21.05	17	12,971	0.13%
2019/10/02	2	21.25	30	21.25	21.20	-28	12,951	-0.22%
2019/10/01	21	21.27	0	0.00	21.30	21	12,897	0.16%
2019/09/27	10	21.06	0	0.00	20.95	10	12,776	0.08%
2019/09/26	0	0.00	0	21.20	21.15	0	12,765	0.00%
2019/09/25	4	21.13	10	21.10	21.15	-6	12,843	-0.05%
2019/09/24	2	21.20	30	21.20	21.20	-28	12,877	-0.22%
2019/09/23	0.5	21.30	15	21.25	21.25	-14.5	12,895	-0.11%
2019/09/20	0	0.00	20	21.15	21.25	-20	12,970	-0.15%
2019/09/19	1	21.15	3	21.20	21.20	-2	12,766	-0.02%
2019/09/18	0	0.00	30.5	21.20	21.20	-30.5	12,728	-0.24%
2019/09/17	1	21.00	0.8	21.15	21.10	0.2	12,648	0.00%
2019/09/16	7.6	20.94	0.3	21.05	20.95	7.3	12,747	0.06%
2019/09/12	1	20.95	1.2	21.00	20.95	-0.2	12,772	0.00%
2019/09/11	13	20.77	4.4	20.91	20.95	8.6	12,872	0.07%
2019/09/10	5	20.70	3	20.73	20.85	2	12,801	0.02%
2019/09/09	1	20.45	0	0.00	20.50	1	12,754	0.01%
2019/09/06	4	20.24	0	0.00	20.30	4	12,782	0.03%
2019/09/05	7	20.13	11	20.11	20.15	-4	12,841	-0.03%
2019/09/04	2.8	19.98	0.1	20.05	20.00	2.7	13,162	0.02%
2019/09/03	5	19.95	1	20.00	19.90	4	13,435	0.03%
2019/09/02	50	19.95	0	20.10	20.00	50	13,540	0.37%
2019/08/30	32	19.75	1	19.75	19.95	31	13,619	0.23%
2019/08/29	2.3	19.64	0	0.00	19.70	2.3	13,587	0.02%
2019/08/28	24	19.71	0	0.00	19.65	24	13,623	0.18%
2019/08/27	14	19.70	10	19.68	19.75	4	13,695	0.03%
2019/08/26	17.9	19.69	3.3	19.67	19.65	14.6	13,660	0.11%
2019/08/23	16	19.85	0	0.00	19.90	16	13,694	0.12%
2019/08/22	5	19.85	5	19.85	19.90	0	13,762	0.00%
2019/08/21	11	19.84	0	0.00	19.85	11	14,122	0.08%
2019/08/20	2	19.85	20	19.95	19.95	-18	14,070	-0.13%
2019/08/19	16.2	19.90	3	19.95	19.95	13.2	14,005	0.09%
2019/08/16	38.4	19.77	2	19.65	19.85	36.4	13,875	0.26%
2019/08/15	14.4	19.63	1	19.65	19.65	13.4	13,621	0.10%
2019/08/14	5.4	21.44	10	21.45	21.50	-4.6	13,136	-0.04%
2019/08/13	55	21.29	30	21.32	21.20	25	12,625	0.20%
2019/08/12	14	21.40	10	21.38	21.40	4	12,379	0.03%
2019/08/08	6	21.20	10	21.30	21.35	-4	12,229	-0.03%
2019/08/07	25	21.20	0	0.00	21.25	25	12,227	0.20%
2019/08/06	8	21.04	40	21.15	21.20	-32	12,198	-0.26%
2019/08/05	6	21.29	6	21.30	21.30	0	12,044	0.00%
2019/08/02	12	21.30	11	21.32	21.35	1	11,943	0.01%
2019/08/01	31	21.72	6	21.80	21.60	25	11,832	0.21%
2019/07/31	6	21.81	10	21.90	21.95	-4	11,746	-0.03%
2019/07/30	0	0.00	12	21.88	21.85	-12	11,457	-0.10%
2019/07/29	2	21.68	5	21.70	21.70	-3	11,429	-0.03%
2019/07/26	11	21.74	5	21.75	21.70	6	11,397	0.05%
2019/07/25	10	21.70	30.1	21.60	21.70	-20.1	11,489	-0.17%
2019/07/24	0.7	21.45	0	21.45	21.45	0.7	11,645	0.01%
2019/07/23	10	21.40	0	0.00	21.40	10	11,654	0.09%
2019/07/22	0	21.45	1	21.35	21.40	-1	11,606	-0.01%
2019/07/19	1	21.30	5	21.35	21.35	-4	11,637	-0.03%
2019/07/17	1	21.15	2	21.15	21.30	-1	11,652	-0.01%
2019/07/16	52	21.20	0	0.00	21.20	52	11,570	0.45%
2019/07/15	6	21.07	0	0.00	21.20	6	11,519	0.05%
2019/07/12	2	21.20	6	21.24	21.20	-4	11,468	-0.04%
2019/07/11	0	0.00	6	21.19	21.20	-6	11,363	-0.05%
2019/07/10	8	20.85	8.1	20.93	21.00	-0.1	11,190	0.00%
2019/07/09	8	20.83	0	0.00	20.85	8	11,054	0.07%
2019/07/08	2	20.85	0	0.00	20.90	2	11,069	0.02%
2019/07/05	4	20.85	0	0.00	20.90	4	11,100	0.04%
2019/07/04	5	20.83	1	20.90	20.90	4	11,132	0.04%
2019/07/03	22	20.79	0	0.00	20.80	22	11,133	0.20%
2019/07/02	4	20.75	15	20.80	20.80	-11	11,116	-0.10%
2019/07/01	0	20.85	5	20.95	20.75	-5	11,019	-0.05%
2019/06/28	4	20.89	5	20.95	20.85	-1	10,919	-0.01%
2019/06/27	10	20.90	5.1	20.95	21.00	5	10,963	0.05%
2019/06/26	7	20.84	0	0.00	20.80	7	10,968	0.06%
2019/06/25	51	20.90	0	0.00	20.95	51	10,949	0.47%
2019/06/24	8	20.86	1	20.95	20.95	7	10,948	0.06%
2019/06/21	15	20.82	0	0.00	20.75	15	10,882	0.14%
2019/06/20	2	20.90	5	21.20	20.90	-3	10,707	-0.03%
2019/06/19	0	0.00	5.1	20.90	21.00	-5.1	10,603	-0.05%
2019/06/18	0	0.00	1	20.65	20.65	-1	10,345	-0.01%
2019/06/17	1.7	20.64	0	0.00	20.65	1.7	10,326	0.02%
2019/06/12	49	20.41	28	20.28	20.45	21	10,194	0.21%
2019/06/11	15.1	21.10	21	20.95	20.80	-5.9	9,793	-0.06%
2019/06/10	0	0.00	10	21.40	21.40	-10	9,409	-0.11%
2019/06/06	8	21.25	0	0.00	21.30	8	9,389	0.09%
2019/06/05	0.1	21.05	5	21.00	21.10	-4.9	9,333	-0.05%
2019/06/04	1	21.00	0	0.00	21.00	1	9,266	0.01%
2019/06/03	0	0.00	1	20.90	21.00	-1	9,202	-0.01%
2019/05/31	5	20.80	0	0.00	20.95	5	9,113	0.05%
2019/05/30	31	20.50	3	20.65	20.75	28	8,921	0.31%
2019/05/28	4	20.35	5	20.40	20.55	-1	8,985	-0.01%
2019/05/27	2	20.38	0	0.00	20.40	2	8,657	0.02%
2019/05/21	25	20.33	3	20.37	20.40	22	8,763	0.25%
2019/05/20	24	20.09	8	20.08	20.05	16	8,592	0.19%
2019/05/17	15	20.00	0	0.00	19.90	15	8,520	0.18%
2019/05/16	17	19.98	1	19.95	19.90	16	8,501	0.19%
2019/05/15	7	20.04	0	0.00	20.00	7	8,434	0.08%
2019/05/14	15	19.95	14	19.96	19.95	1	8,454	0.01%
2019/05/13	5	20.05	0	0.00	20.05	5	8,375	0.06%
2019/05/09	11	20.04	4.5	20.05	20.05	6.5	8,385	0.08%
2019/05/08	6	20.06	1	20.20	20.20	5	8,300	0.06%
2019/05/07	4	20.08	5	20.15	20.10	-1	8,221	-0.01%
2019/05/06	5	19.98	61	19.96	20.00	-56	8,299	-0.67%
2019/05/03	9	20.18	0	0.00	20.20	9	8,142	0.11%
2019/05/02	11	20.28	1	20.20	20.25	10	8,057	0.12%
2019/04/30	21	20.11	14	20.18	20.20	7	7,910	0.09%
2019/04/29	7	19.86	0	0.00	19.90	7	7,609	0.09%
2019/04/24	1	19.50	13	19.51	19.60	-12	7,527	-0.16%
2019/04/23	0	0.00	2	19.35	19.40	-2	7,526	-0.03%
2019/04/22	0.7	19.35	0	0.00	19.35	0.7	7,517	0.01%
2019/04/18	7	19.19	0	0.00	19.20	7	7,597	0.09%
2019/04/17	0	0.00	1	19.25	19.25	-1	7,701	-0.01%
2019/04/16	10	19.20	3	19.25	19.20	7	7,712	0.09%
2019/04/12	1	19.10	5	19.20	19.25	-4	7,775	-0.05%
2019/04/11	12.3	19.19	0	0.00	19.20	12.3	7,745	0.16%
2019/04/10	4	19.29	1	19.30	19.30	3	7,714	0.04%
2019/04/09	2	19.20	20	19.25	19.25	-18	7,695	-0.23%
2019/04/08	2	19.23	2	19.25	19.25	0	7,734	0.00%
2019/04/03	0	19.20	0	0.00	19.20	0	7,702	0.00%
2019/04/02	0	19.25	0	0.00	19.25	0	7,731	0.00%
2019/04/01	3	19.27	25	19.30	19.25	-22	7,772	-0.28%
2019/03/29	0.1	19.30	0	0.00	19.40	0.1	7,667	0.00%
2019/03/28	1	19.05	0.1	19.10	19.05	0.9	7,613	0.01%
2019/03/27	6	19.13	3	19.20	19.15	3	7,663	0.04%
2019/03/26	7.3	19.17	2	19.15	19.20	5.3	7,785	0.07%
2019/03/25	12	19.10	0	0.00	19.15	12	7,900	0.15%
2019/03/22	0	0.00	4	19.24	19.25	-4	7,883	-0.05%
2019/03/21	11	19.34	3	19.30	19.35	8	7,913	0.10%
2019/03/20	1	19.20	10	19.30	19.30	-9	7,963	-0.11%
2019/03/19	2	19.20	9	19.22	19.20	-7	7,904	-0.09%
2019/03/18	0	0.00	1	19.05	19.10	-1	7,873	-0.01%
2019/03/15	5	18.97	3	19.00	19.00	2	7,920	0.03%
2019/03/14	0	18.95	0	0.00	18.95	0	7,832	0.00%
2019/03/13	0	0.00	0.4	18.95	18.95	-0.4	7,925	0.00%
2019/03/12	2	18.83	4.4	18.90	18.90	-2.4	7,962	-0.03%
2019/03/11	4	18.80	0	0.00	18.75	4	7,961	0.05%
2019/03/08	2	18.70	33	18.70	18.75	-31	7,958	-0.39%
2019/03/05	1	18.75	53	18.80	18.85	-52	8,175	-0.64%
2019/02/26	0	18.70	0	0.00	18.70	0	7,957	0.00%
2019/02/25	2	18.65	0	0.00	18.70	2	7,871	0.03%
2019/02/22	0	0.00	2	18.60	18.65	-2	7,863	-0.03%
2019/02/21	0	0.00	13	18.57	18.60	-13	7,828	-0.17%
2019/02/20	3	18.50	0	0.00	18.55	3	7,842	0.04%
2019/02/19	1	18.50	0	0.00	18.45	1	7,774	0.01%
2019/02/18	0	0.00	2.3	18.46	18.45	-2.3	7,771	-0.03%
2019/02/15	1	18.35	0	0.00	18.30	1	7,738	0.01%
2019/02/14	1	18.35	1	18.40	18.40	0	7,675	0.00%
2019/02/13	6	18.45	0	0.00	18.40	6	7,614	0.08%
2019/02/12	10	18.50	0	0.00	18.50	10	7,519	0.13%
2019/01/30	0.9	18.40	0	0.00	18.45	0.9	7,463	0.01%
2019/01/29	6	18.32	0	0.00	18.40	6	7,361	0.08%
2019/01/28	1	18.35	0	0.00	18.45	1	7,326	0.01%
2019/01/25	0.1	18.40	0	0.00	18.45	0.1	7,334	0.00%
2019/01/24	6	18.25	6	18.30	18.30	0	7,206	0.00%
2019/01/23	2	18.20	2	18.20	18.25	0	7,352	0.00%
2019/01/22	1.5	18.17	2	18.20	18.20	-0.5	7,402	-0.01%
2019/01/21	10.5	18.30	2	18.30	18.20	8.5	7,363	0.12%
2019/01/18	0	0.00	1	18.10	18.25	-1	7,347	-0.01%
2019/01/16	0	17.95	0	0.00	17.95	0	7,476	0.00%
2019/01/15	1	18.00	0	0.00	18.10	1	7,486	0.01%
2019/01/14	1	17.90	10	17.98	18.00	-9	7,440	-0.12%
2019/01/11	1	17.95	3	17.97	18.00	-2	7,627	-0.03%
2019/01/10	0	0.00	5	17.91	17.95	-5	7,570	-0.07%
2019/01/09	0.8	17.90	10	17.91	17.95	-9.2	7,629	-0.12%
2019/01/08	3	17.63	4.6	17.64	17.70	-1.6	7,618	-0.02%
2019/01/07	5	17.60	8	17.60	17.80	-3	7,729	-0.04%
2019/01/04	1	17.40	6	17.40	17.40	-5	7,848	-0.06%
2019/01/03	1	17.40	0	0.00	17.50	1	8,406	0.01%
2019/01/02	13	17.43	3	17.50	17.40	10	8,432	0.12%
2018/12/28	0	0.00	5	17.40	17.50	-5	8,453	-0.06%
2018/12/27	2	17.35	0	0.00	17.40	2	8,629	0.02%
2018/12/26	3	17.32	5	17.30	17.30	-2	8,684	-0.02%
2018/12/25	3	17.35	0	0.00	17.35	3	8,679	0.03%
2018/12/24	0	0.00	5	17.40	17.55	-5	8,713	-0.06%
2018/12/21	1	17.40	0	0.00	17.40	1	8,760	0.01%
2018/12/20	5	17.45	0	0.00	17.55	5	8,755	0.06%
2018/12/19	1	17.45	3	17.57	17.60	-2	8,709	-0.02%
2018/12/18	10	17.42	11	17.45	17.45	-1	8,639	-0.01%
2018/12/17	1	17.55	0	0.00	17.55	1	8,761	0.01%
2018/12/14	1	17.50	15	17.55	17.55	-14	8,798	-0.16%
2018/12/13	2	17.55	0	0.00	17.60	2	8,807	0.02%
2018/12/12	0.2	17.65	0	0.00	17.60	0.2	8,817	0.00%
2018/12/10	8	17.54	1	17.60	17.60	7	8,851	0.08%
2018/12/07	3	17.70	0	0.00	17.70	3	8,813	0.03%
2018/12/06	4	17.66	0	0.00	17.70	4	8,826	0.05%
2018/12/05	0	0.00	8.3	17.79	17.75	-8.3	8,714	-0.09%
2018/12/04	10	17.70	5	17.80	17.85	5	8,735	0.06%
2018/12/03	0	0.00	5.1	17.75	17.75	-5.1	8,694	-0.06%
2018/11/30	11	17.55	10	17.65	17.55	1	8,695	0.01%
2018/11/29	3	17.60	0	0.00	17.65	3	8,555	0.04%
2018/11/27	1	17.60	0	0.00	17.65	1	8,453	0.01%
2018/11/21	1	17.60	0	0.00	17.65	1	8,561	0.01%
2018/11/20	10	17.70	3	17.70	17.70	7	8,561	0.08%
2018/11/19	20	17.80	3	17.88	17.80	17	8,565	0.20%
2018/11/16	11	17.70	36.8	17.74	17.80	-25.8	8,575	-0.30%
2018/11/15	10	17.65	0	0.00	17.70	10	8,641	0.12%
2018/11/14	3	17.60	2	17.65	17.70	1	8,715	0.01%
2018/11/13	0	0.00	2	17.60	17.60	-2	8,848	-0.02%
2018/11/09	7	17.60	0	0.00	17.70	7	9,383	0.07%
2018/11/08	12	17.62	0	0.00	17.70	12	9,848	0.12%
2018/11/07	5	17.60	0	0.00	17.65	5	9,919	0.05%
2018/11/05	3	17.40	0	0.00	17.55	3	10,444	0.03%
2018/11/02	0	0.00	1	17.50	17.50	-1	10,551	-0.01%
2018/11/01	10	17.30	0	0.00	17.40	10	10,719	0.09%
2018/10/31	3	17.38	0	0.00	17.45	3	10,817	0.03%
2018/10/30	1	17.25	11	17.20	17.35	-10	10,711	-0.09%
2018/10/29	4	17.13	0	0.00	17.15	4	10,732	0.04%
2018/10/25	11	17.10	8	17.08	17.25	3	10,853	0.03%
2018/10/24	0	0.00	1	17.30	17.30	-1	11,042	-0.01%
2018/10/23	3	17.37	0	0.00	17.30	3	11,101	0.03%
2018/10/19	1	17.40	0	0.00	17.55	1	11,180	0.01%
2018/10/18	0	0.00	27	17.40	17.50	-27	11,035	-0.24%
2018/10/17	1	17.40	0	0.00	17.50	1	11,046	0.01%
2018/10/16	9	17.42	30.9	17.50	17.50	-21.9	10,974	-0.20%
2018/10/15	14	17.54	0	0.00	17.45	14	10,855	0.13%
2018/10/12	16	17.47	2	17.43	17.75	14	10,710	0.13%
2018/10/11	15	17.61	8.1	17.64	17.50	6.9	10,559	0.07%
2018/10/09	0	0.00	0.4	18.15	18.10	-0.4	9,993	0.00%
2018/10/08	1	18.05	2	18.10	18.05	-1	9,952	-0.01%
2018/10/05	12	18.04	4	18.03	18.00	8	9,914	0.08%
2018/10/04	1	18.20	11.1	18.29	18.15	-10.1	9,755	-0.10%
2018/10/03	1	18.30	12.2	18.39	18.40	-11.2	9,623	-0.12%
2018/10/02	1	18.35	50	18.35	18.35	-49	9,619	-0.51%
2018/10/01	0	0.00	2.2	18.50	18.55	-2.2	9,520	-0.02%
2018/09/28	4	18.50	1	18.50	18.50	3	9,562	0.03%
2018/09/27	5.9	18.46	10.1	18.40	18.50	-4.2	9,516	-0.04%
2018/09/26	5	18.45	1	18.45	18.45	4	9,434	0.04%
2018/09/25	1	18.45	3	18.45	18.45	-2	9,466	-0.02%
2018/09/21	0.8	18.45	2.3	18.45	18.50	-1.5	9,403	-0.02%
2018/09/20	0	0.00	2	18.23	18.30	-2	9,211	-0.02%
2018/09/19	52	18.15	1.1	18.10	18.15	50.9	9,210	0.55%
2018/09/18	2.2	17.96	0	0.00	18.05	2.2	9,231	0.02%
2018/09/17	1	17.95	0	0.00	17.95	1	9,237	0.01%
2018/09/14	13.6	17.97	0	0.00	18.00	13.6	9,266	0.15%
2018/09/13	0	0.00	3.2	17.97	18.00	-3.2	9,298	-0.03%
2018/09/11	0	0.00	2	17.85	17.85	-2	9,380	-0.02%
2018/09/10	1.9	17.80	5	17.80	17.85	-3.1	9,572	-0.03%
2018/09/07	0	0.00	3	17.77	17.85	-3	9,789	-0.03%
2018/09/06	0	0.00	8	17.76	17.75	-8	9,844	-0.08%
2018/09/05	6	17.85	0	0.00	17.80	6	9,826	0.06%
2018/09/04	1	17.95	6	17.95	18.00	-5	9,801	-0.05%
2018/08/31	1	17.95	0	0.00	18.00	1	9,980	0.01%
2018/08/30	2	17.90	5	17.95	17.95	-3	10,074	-0.03%
2018/08/28	0	0.00	3	17.87	17.90	-3	10,117	-0.03%
2018/08/27	2	17.83	0	0.00	17.80	2	10,144	0.02%
2018/08/22	0	0.00	1.1	18.00	18.00	-1.1	10,759	-0.01%
2018/08/21	8	17.85	8	17.88	17.90	0	10,681	0.00%
2018/08/20	10	17.75	2	17.75	17.75	8	10,650	0.08%
2018/08/17	8	17.53	6	17.60	17.55	2	10,577	0.02%
2018/08/16	28	17.41	46	17.45	17.45	-18	10,537	-0.17%
2018/08/15	3	18.58	39	18.64	18.65	-36	10,139	-0.36%
2018/08/14	27	18.61	7	18.65	18.70	20	9,689	0.21%
2018/08/13	20	18.69	21	18.71	18.55	-1	9,543	-0.01%
2018/08/10	5	18.66	7.5	18.73	18.75	-2.5	9,299	-0.03%
2018/08/09	1	18.50	0	0.00	18.50	1	9,002	0.01%
2018/08/07	11	18.25	0	0.00	18.25	11	8,738	0.13%
2018/08/06	0	0.00	3.1	18.30	18.25	-3.1	8,609	-0.04%
2018/08/03	1	18.20	0	0.00	18.25	1	8,547	0.01%
2018/08/02	10	18.24	0	0.00	18.25	10	8,494	0.12%
2018/08/01	1	18.30	1	18.30	18.35	0	8,438	0.00%
2018/07/31	2	18.13	0	0.00	18.35	2	8,385	0.02%
2018/07/30	0	0.00	1	18.05	18.10	-1	8,112	-0.01%
2018/07/27	3	17.93	0	0.00	18.00	3	7,968	0.04%
2018/07/24	6	17.95	5	17.90	17.95	1	7,899	0.01%
2018/07/19	3	17.80	0	0.00	17.85	3	7,993	0.04%
2018/07/18	12	17.75	0	0.00	17.80	12	8,029	0.15%
2018/07/17	0	0.00	2	17.80	17.80	-2	8,014	-0.02%
2018/07/16	17	17.74	0	0.00	17.70	17	8,056	0.21%
2018/07/13	0	17.80	0	0.00	17.80	0	8,103	0.00%
2018/07/12	0	0.00	2	17.75	17.75	-2	8,122	-0.02%
2018/07/11	9	17.64	0	0.00	17.60	9	8,165	0.11%
2018/07/09	4	17.60	0	0.00	17.60	4	8,174	0.05%
2018/07/06	1	17.55	0	0.00	17.55	1	8,193	0.01%
2018/07/04	1	17.60	0	0.00	17.60	1	8,233	0.01%
2018/07/03	5	17.54	0	0.00	17.50	5	8,303	0.06%
2018/06/29	3	17.55	0	0.00	17.75	3	8,203	0.04%
2018/06/28	0	0.00	15	17.53	17.50	-15	8,117	-0.18%
2018/06/27	6	17.58	0	0.00	17.50	6	8,061	0.07%
2018/06/26	6	17.56	0	0.00	17.55	6	7,998	0.08%
2018/06/25	3	17.62	3	17.65	17.60	0	7,908	0.00%
2018/06/22	10	17.65	0.5	17.65	17.55	9.5	7,893	0.12%
2018/06/21	18	17.64	0	0.00	17.60	18	7,786	0.23%
2018/06/20	12	17.62	4	17.70	17.65	8	7,829	0.10%
2018/06/19	25	17.69	0	0.00	17.60	25	7,755	0.32%
2018/06/15	8	17.77	0	0.00	17.85	8	7,568	0.11%
2018/06/14	18	17.88	20	17.88	17.80	-2	7,344	-0.03%
2018/06/13	3	17.97	3	18.00	18.05	0	7,274	0.00%
2018/06/11	1.4	18.05	5	18.05	18.05	-3.6	7,448	-0.05%
2018/06/08	9	17.99	54	18.00	18.05	-45	7,394	-0.61%
2018/06/07	0	0.00	5	18.00	18.10	-5	7,460	-0.07%
2018/06/06	0	0.00	3	17.90	17.95	-3	7,347	-0.04%
2018/06/05	6	17.80	0	0.00	17.95	6	7,344	0.08%
2018/06/04	6	17.79	3	17.75	17.80	3	7,283	0.04%
2018/06/01	5	17.70	20	17.75	17.80	-15	7,288	-0.21%
2018/05/31	24	17.65	2	17.65	17.90	22	7,237	0.30%
2018/05/30	21	17.72	20	17.74	17.65	1	6,865	0.01%
2018/05/29	33	17.80	1	17.80	17.90	32	6,737	0.47%
2018/05/28	18	17.79	0	0.00	17.85	18	6,772	0.27%
2018/05/25	10.1	17.75	2	17.70	17.75	8.1	6,837	0.12%
2018/05/24	5	17.74	0	0.00	17.75	5	6,835	0.07%
2018/05/22	11	17.83	0	0.00	17.80	11	6,857	0.16%
2018/05/21	10	17.85	0	0.00	17.90	10	6,942	0.14%
2018/05/18	0	0.00	4	17.85	17.80	-4	7,018	-0.06%
2018/05/17	0	0.00	1	17.90	17.90	-1	7,132	-0.01%
2018/05/15	0	0.00	1	18.00	18.00	-1	7,410	-0.01%
2018/05/14	0	0.00	1	17.85	17.90	-1	7,812	-0.01%
2018/05/10	0	0.00	0.6	17.80	17.80	-0.6	8,184	-0.01%
2018/05/09	1	17.70	0	0.00	17.75	1	8,278	0.01%
2018/05/08	5	17.70	0	0.00	17.80	5	8,549	0.06%
2018/05/07	3	17.80	0	0.00	17.75	3	8,590	0.03%
2018/05/03	8	17.91	3	17.90	17.90	5	8,633	0.06%
2018/05/02	14	17.99	2	17.95	18.00	12	8,694	0.14%
2018/04/30	0	0.00	1	17.90	17.95	-1	8,689	-0.01%
2018/04/27	0.7	17.85	0	0.00	17.85	0.7	8,665	0.01%
2018/04/26	1	17.80	3	17.80	17.85	-2	8,693	-0.02%
2018/04/25	0	0.00	2	17.70	17.80	-2	8,686	-0.02%
2018/04/23	0	0.00	2	17.83	17.80	-2	8,847	-0.02%
2018/04/19	2	17.80	0	0.00	17.85	2	8,890	0.02%
2018/04/18	1.1	17.75	0.4	17.75	17.75	0.8	8,876	0.01%
2018/04/17	2	17.65	0	0.00	17.75	2	8,923	0.02%
2018/04/16	2	17.75	2	17.75	17.75	0	8,924	0.00%
2018/04/13	5.5	17.80	2	17.83	17.80	3.5	9,015	0.04%
2018/04/12	0	17.80	0	0.00	17.80	0	9,163	0.00%
2018/04/11	1	17.75	0	0.00	17.75	1	9,331	0.01%
2018/04/10	1	17.70	0	0.00	17.80	1	9,366	0.01%
2018/04/09	3	17.60	5	17.61	17.65	-2	9,334	-0.02%
2018/04/03	5	17.50	0	0.00	17.50	5	9,303	0.05%
2018/04/02	1	17.55	0	0.00	17.55	1	9,337	0.01%
2018/03/31	5	17.55	0	0.00	17.60	5	9,408	0.05%
2018/03/30	0	17.60	0	0.00	17.60	0	9,444	0.00%
2018/03/29	7	17.50	10	17.50	17.50	-3	9,405	-0.03%
2018/03/28	15.1	17.55	0	0.00	17.55	15.1	9,340	0.16%
2018/03/27	1	17.60	14	17.56	17.60	-13	9,378	-0.14%
2018/03/26	0	17.50	0	0.00	17.45	0	9,332	0.00%
2018/03/23	1	17.40	51	17.40	17.45	-50	9,329	-0.54%
2018/03/22	0	0.00	8	17.58	17.60	-8	9,279	-0.09%
2018/03/21	4	17.60	0	0.00	17.60	4	9,264	0.04%
2018/03/20	0	0.00	50	17.50	17.55	-50	9,377	-0.53%
2018/03/19	10	17.55	1	17.55	17.60	9	9,332	0.10%
2018/03/16	0	0.00	11	17.45	17.60	-11	9,311	-0.12%
2018/03/15	9	17.41	0	0.00	17.40	9	9,048	0.10%
2018/03/14	2	17.45	2	17.45	17.45	0	9,037	0.00%
2018/03/13	0.6	17.40	0	0.00	17.45	0.6	9,082	0.01%
2018/03/12	0	0.00	15	17.30	17.35	-15	8,968	-0.17%
2018/03/09	4	17.20	1	17.25	17.25	3	8,979	0.03%
2018/03/07	1	17.20	0	0.00	17.10	1	9,156	0.01%
2018/03/06	5	17.09	4	17.05	17.10	1	9,200	0.01%
2018/03/05	10	16.95	0	0.00	16.95	10	9,444	0.11%
2018/03/01	0	0.00	2.1	17.13	17.10	-2.1	9,351	-0.02%
2018/02/27	0	0.00	2	17.20	17.20	-2	9,260	-0.02%
2018/02/26	20	17.08	5	17.15	17.15	15	9,153	0.16%
2018/02/23	5	16.98	1	17.00	17.05	4	9,122	0.04%
2018/02/21	1	16.85	0	0.00	16.95	1	9,319	0.01%
2018/02/12	4	16.71	0	0.00	16.75	4	9,226	0.04%
2018/02/09	17	16.60	20	16.65	16.65	-3	9,147	-0.03%
2018/02/08	5	16.83	0	0.00	16.80	5	9,019	0.06%
2018/02/07	7	16.89	0	0.00	16.90	7	8,990	0.08%
2018/02/06	29	16.70	10	16.65	16.60	19	8,789	0.22%
2018/02/05	21	17.10	0	0.00	17.10	21	8,392	0.25%
2018/02/02	1	17.30	0	0.00	17.40	1	8,225	0.01%
2018/01/31	1	17.20	43	17.20	17.40	-42	8,104	-0.52%
2018/01/30	1	17.30	0	0.00	17.30	1	7,826	0.01%
2018/01/29	2	17.40	0	0.00	17.40	2	7,743	0.03%
2018/01/26	1	17.40	0.1	17.35	17.35	0.9	7,665	0.01%
2018/01/25	0	17.30	4	17.38	17.40	-4	7,627	-0.05%
2018/01/24	4	17.20	0	0.00	17.25	4	7,529	0.05%
2018/01/22	0	17.40	0	0.00	17.40	0	7,520	0.00%
2018/01/19	3	17.45	19	17.45	17.45	-16	7,476	-0.21%
2018/01/18	0.1	17.50	1	17.55	17.50	-0.9	7,445	-0.01%
2018/01/17	0	17.40	0	0.00	17.50	0	7,373	0.00%
2018/01/16	0	17.40	3	17.40	17.40	-3	7,316	-0.04%
2018/01/15	1	17.25	9	17.22	17.35	-8	7,314	-0.11%
2018/01/12	1	17.20	1	17.25	17.30	0	7,354	0.00%
2018/01/11	0	0.00	1	17.15	17.25	-1	7,314	-0.01%
2018/01/10	8	17.25	3.2	17.20	17.30	4.9	7,440	0.07%
2018/01/09	2	17.25	0	0.00	17.30	2	7,418	0.03%
2018/01/08	2	17.30	2	17.30	17.30	0	7,430	0.00%
2018/01/05	5	17.00	6	17.08	17.15	-1	7,285	-0.01%
2018/01/04	2	16.90	0	0.00	16.95	2	7,233	0.03%
2018/01/03	5	16.85	1	16.85	16.90	4	7,272	0.06%
2018/01/02	2	16.75	0	16.85	16.85	2	7,223	0.03%