華南金 (2880)-元大-花蓮券商分點個股進出

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
22.65
漲跌
▲0.20
漲幅
+0.89%
成交量
11,410張
產業
上市金融類股
1539人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華南金 (2880)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/04/18	0	0.00	1	22.60	22.65	-1	10,495	-0.01%
2024/04/17	4	22.49	6	22.40	22.45	-2	10,422	-0.02%
2024/04/16	4.1	22.50	56	22.69	22.40	-51.9	10,148	-0.51%
2024/04/15	0	22.95	0	0.00	22.95	0	9,885	0.00%
2024/04/12	0.3	22.96	0	0.00	23.00	0.3	9,824	0.00%
2024/04/11	0.2	23.15	7.6	23.23	23.20	-7.4	9,588	-0.08%
2024/04/09	0.3	23.07	0	0.00	23.20	0.3	9,512	0.00%
2024/04/08	0.3	22.98	0	0.00	23.10	0.3	9,446	0.00%
2024/04/03	2	22.90	0	0.00	22.85	2	9,417	0.02%
2024/04/02	30.3	23.10	0	0.00	23.20	30.3	9,368	0.32%
2024/04/01	0	0.00	1	23.15	23.20	-1	9,412	-0.01%
2024/03/29	0	0.00	1.1	23.11	23.15	-1.1	9,418	-0.01%
2024/03/28	31	22.88	0	0.00	22.90	31	9,127	0.34%
2024/03/27	5.2	23.01	0	0.00	23.00	5.2	9,025	0.06%
2024/03/26	52.8	23.00	9	22.90	23.05	43.8	9,034	0.48%
2024/03/25	51.5	22.80	0	0.00	22.90	51.5	8,974	0.57%
2024/03/22	100	22.94	16	23.05	22.95	84	8,953	0.94%
2024/03/21	4	22.98	15.2	22.87	23.00	-11.2	8,805	-0.13%
2024/03/20	8.5	22.61	3	22.60	22.55	5.5	8,693	0.06%
2024/03/19	2.2	22.85	0	0.00	22.80	2.2	8,611	0.03%
2024/03/18	5	23.05	3	23.03	22.95	2	8,441	0.02%
2024/03/15	4	22.85	5.6	22.90	23.00	-1.6	8,256	-0.02%
2024/03/14	1	22.55	6.2	22.48	22.80	-5.2	7,861	-0.07%
2024/03/13	0	22.05	1	22.05	22.15	-1	7,452	-0.01%
2024/03/12	1.1	22.00	6.2	22.07	22.05	-5.1	7,346	-0.07%
2024/03/11	5	22.01	32.1	22.10	22.00	-27.1	7,352	-0.37%
2024/03/08	15	21.93	20.6	21.94	22.00	-5.6	7,333	-0.08%
2024/03/07	1	21.80	0	0.00	21.85	1	7,168	0.01%
2024/03/06	0	0.00	33	21.83	21.80	-33	7,130	-0.46%
2024/03/05	6.3	21.72	2	21.75	21.70	4.3	7,926	0.05%
2024/03/04	3	21.75	0.2	21.85	21.75	2.8	7,954	0.04%
2024/03/01	0	22.00	0	0.00	21.85	0	8,074	0.00%
2024/02/29	0	0.00	6.7	21.94	22.00	-6.7	8,180	-0.08%
2024/02/27	0.1	21.70	15	21.83	21.85	-14.9	8,013	-0.19%
2024/02/26	1	21.65	0.7	21.70	21.60	0.3	7,956	0.00%
2024/02/23	1	21.70	0	0.00	21.75	1	7,966	0.01%
2024/02/22	5.5	21.75	1	21.80	21.70	4.5	8,148	0.06%
2024/02/21	0.1	21.80	1	21.80	21.80	-0.9	8,156	-0.01%
2024/02/20	2.8	21.85	1.1	21.85	21.85	1.7	8,256	0.02%
2024/02/19	6.1	21.80	1	21.90	21.90	5.1	8,389	0.06%
2024/02/16	1	21.70	2	22.00	21.75	-1	8,616	-0.01%
2024/02/15	0.9	21.74	0	0.00	21.75	0.9	8,605	0.01%
2024/02/05	21.3	21.76	21	21.80	21.75	0.3	8,515	0.00%
2024/02/01	0.1	21.85	0	21.70	21.85	0.1	8,461	0.00%
2024/01/31	0	0.00	2.3	21.65	21.60	-2.3	8,431	-0.03%
2024/01/29	4	21.73	0	0.00	21.75	4	8,452	0.05%
2024/01/26	1	21.60	0.1	21.45	21.65	0.9	8,481	0.01%
2024/01/24	2.1	21.35	0.1	21.45	21.40	2	8,466	0.02%
2024/01/23	0	0.00	2	21.30	21.35	-2	8,485	-0.02%
2024/01/22	0.1	21.30	1	21.30	21.25	-0.9	8,592	-0.01%
2024/01/18	1	21.10	0	0.00	21.10	1	8,609	0.01%
2024/01/17	5.6	21.15	0	0.00	21.05	5.6	8,642	0.07%
2024/01/16	7.1	21.50	3	21.57	21.45	4.1	8,394	0.05%
2024/01/15	1	21.90	0	0.00	21.85	1	8,238	0.01%
2024/01/12	2	22.03	0.1	22.00	22.00	1.9	8,368	0.02%
2024/01/11	0	0.00	7	22.21	22.10	-7	8,423	-0.08%
2024/01/10	1	22.00	12	21.95	21.95	-11	8,392	-0.13%
2024/01/09	0.1	22.09	5	22.30	21.95	-4.9	8,369	-0.06%
2024/01/04	0.6	22.00	1	22.00	22.00	-0.4	8,524	-0.01%
2024/01/03	1.3	22.04	0	0.00	22.00	1.3	8,763	0.01%
2024/01/02	0.1	22.20	5.1	22.35	22.35	-5	8,734	-0.06%
2023/12/29	0	0.00	3.1	22.35	22.35	-3.1	8,785	-0.04%
2023/12/28	0	0.00	6	22.31	22.40	-6	9,047	-0.07%
2023/12/27	0	22.15	0	0.00	22.25	0	9,000	0.00%
2023/12/26	0	0.00	10	22.00	22.20	-10	8,957	-0.11%
2023/12/25	0	0.00	5	21.90	21.95	-5	8,979	-0.06%
2023/12/22	5.2	21.85	0	0.00	21.90	5.2	9,044	0.06%
2023/12/20	4.5	22.00	4	21.90	21.90	0.5	9,149	0.01%
2023/12/19	0.1	22.20	0	0.00	22.20	0.1	9,049	0.00%
2023/12/12	5	22.20	9	22.17	22.20	-4	8,996	-0.04%
2023/12/11	2	22.15	3	22.10	22.20	-1	9,087	-0.01%
2023/12/08	0	22.05	0	0.00	22.10	0	9,091	0.00%
2023/12/07	2	21.95	1	22.00	22.00	1	9,126	0.01%
2023/12/06	1	22.20	1	22.20	22.15	0	9,160	0.00%
2023/12/05	2	21.85	0	0.00	22.00	2	9,092	0.02%
2023/12/04	0	0.00	5	21.95	21.90	-5	9,084	-0.06%
2023/12/01	3.3	21.97	0	0.00	21.95	3.3	9,145	0.04%
2023/11/30	0	0.00	6	22.25	22.25	-6	9,118	-0.07%
2023/11/29	1	22.15	0	0.00	22.05	1	8,298	0.01%
2023/11/28	0	0.00	3	22.10	22.10	-3	8,178	-0.04%
2023/11/27	2.1	21.80	0	0.00	21.85	2.1	8,488	0.02%
2023/11/24	1	21.89	3.5	21.75	21.90	-2.5	8,357	-0.03%
2023/11/23	2	21.70	0	0.00	21.80	2	8,388	0.02%
2023/11/22	0.2	21.70	0	0.00	21.80	0.2	8,363	0.00%
2023/11/21	0	0.00	2	21.80	21.85	-2	8,432	-0.02%
2023/11/20	2	21.45	0	0.00	21.60	2	8,468	0.02%
2023/11/17	0	0.00	14	21.62	21.60	-14	8,529	-0.16%
2023/11/16	0	0.00	2	21.48	21.50	-2	8,413	-0.02%
2023/11/15	1	21.30	16	21.28	21.45	-15	8,316	-0.18%
2023/11/14	0	0.00	4	21.00	21.00	-4	8,166	-0.05%
2023/11/13	0.1	20.95	0.3	20.90	20.95	-0.2	8,343	0.00%
2023/11/10	0	0.00	18	20.83	20.90	-18	8,559	-0.21%
2023/11/09	0	20.85	0	0.00	20.75	0	8,701	0.00%
2023/11/08	0.1	20.90	5.6	20.86	20.85	-5.5	8,821	-0.06%
2023/11/07	1.5	20.87	0	0.00	20.90	1.5	8,850	0.02%
2023/11/06	0	0.00	11	21.00	20.95	-11	8,959	-0.12%
2023/11/03	5	20.90	2	20.88	20.85	3	8,904	0.03%
2023/11/02	0	20.60	0	0.00	20.60	0	8,963	0.00%
2023/11/01	0	0.00	1	20.40	20.40	-1	8,986	-0.01%
2023/10/31	0.4	20.39	0	0.00	20.30	0.4	9,086	0.00%
2023/10/30	1.4	20.42	0	0.00	20.30	1.4	9,213	0.01%
2023/10/26	7.2	20.31	0	0.00	20.25	7.2	9,321	0.08%
2023/10/25	5.4	20.40	0	0.00	20.40	5.4	9,265	0.06%
2023/10/24	2	20.40	0	0.00	20.40	2	9,230	0.02%
2023/10/23	0.2	20.55	0	0.00	20.50	0.2	9,231	0.00%
2023/10/20	0.1	20.70	0.5	20.60	20.50	-0.5	9,209	0.00%
2023/10/19	0.2	20.78	0.2	20.75	20.75	0	9,104	0.00%
2023/10/18	3.1	20.82	0	0.00	20.80	3.1	9,079	0.03%
2023/10/17	0.1	20.95	0	0.00	20.95	0.1	9,086	0.00%
2023/10/13	0	0.00	1	21.05	20.95	-1	9,080	-0.01%
2023/10/12	13.1	21.14	30	21.20	21.20	-16.9	9,112	-0.19%
2023/10/11	0	0.00	2	20.93	21.00	-2	9,086	-0.02%
2023/10/05	3	20.33	0	0.00	20.30	3	8,934	0.03%
2023/10/04	1.4	20.25	0	0.00	20.20	1.4	8,920	0.02%
2023/10/03	3.3	20.52	0	0.00	20.45	3.3	8,707	0.04%
2023/09/28	0.1	20.60	0	0.00	20.50	0.1	9,148	0.00%
2023/09/27	1	20.50	0	0.00	20.50	1	9,172	0.01%
2023/09/26	8	20.58	0	0.00	20.55	8	9,154	0.09%
2023/09/22	7	20.64	6.6	20.63	20.70	0.4	9,164	0.00%
2023/09/21	52.5	20.70	0.1	20.70	20.60	52.5	9,204	0.57%
2023/09/20	0	0.00	2	20.85	20.90	-2	9,068	-0.02%
2023/09/19	6.5	20.91	0	0.00	20.85	6.5	9,071	0.07%
2023/09/18	0	0.00	2	20.93	20.95	-2	9,082	-0.02%
2023/09/15	1	21.11	0	0.00	21.00	1	9,141	0.01%
2023/09/13	3	20.87	0.3	20.90	20.90	2.7	8,930	0.03%
2023/09/12	5	20.75	2	20.80	20.90	3	9,069	0.03%
2023/09/11	0.5	20.71	0	0.00	20.75	0.5	9,029	0.01%
2023/09/08	0	20.55	0	0.00	20.55	0	8,994	0.00%
2023/09/07	7	20.50	1	20.50	20.50	6	9,070	0.07%
2023/09/06	0.4	20.63	12	20.65	20.50	-11.6	9,038	-0.13%
2023/09/05	5	20.71	0	0.00	20.65	5	9,004	0.06%
2023/09/04	0	0.00	1	20.60	20.70	-1	9,002	-0.01%
2023/09/01	2	20.65	0.3	20.70	20.60	1.7	9,050	0.02%
2023/08/31	9.5	20.65	0.1	20.85	20.50	9.4	9,070	0.10%
2023/08/30	3.2	20.90	0	0.00	20.85	3.2	8,620	0.04%
2023/08/29	4	20.70	0	0.00	20.70	4	8,741	0.05%
2023/08/28	5	20.80	14.2	20.75	20.80	-9.2	8,757	-0.11%
2023/08/25	22.6	20.60	0	0.00	20.60	22.6	9,983	0.23%
2023/08/24	27	20.75	0	0.00	20.70	27	10,088	0.27%
2023/08/23	22	20.82	0	0.00	20.80	22	10,050	0.22%
2023/08/22	1	20.95	0	0.00	20.90	1	10,047	0.01%
2023/08/21	0	20.90	0	0.00	20.90	0	10,108	0.00%
2023/08/18	2.3	20.90	0	0.00	20.80	2.3	10,119	0.02%
2023/08/17	22.1	20.87	0.6	20.95	20.85	21.5	10,146	0.21%
2023/08/16	26	21.66	0	21.80	21.60	26	10,018	0.26%
2023/08/15	1.2	21.97	0	0.00	21.90	1.2	9,945	0.01%
2023/08/14	14.1	22.11	1	22.05	22.15	13.1	9,949	0.13%
2023/08/09	0.1	22.28	0	0.00	22.30	0.1	10,027	0.00%
2023/08/08	0.1	22.20	50	22.10	22.10	-50	10,034	-0.50%
2023/08/07	0.4	22.35	5.3	22.30	22.25	-4.9	9,991	-0.05%
2023/08/04	0.2	22.23	0	0.00	22.25	0.2	10,055	0.00%
2023/08/02	8.6	22.24	1	22.15	22.15	7.6	10,028	0.08%
2023/08/01	0.1	22.30	0.1	22.42	22.55	0	9,979	0.00%
2023/07/31	5.1	22.35	0	0.00	22.25	5.1	9,921	0.05%
2023/07/28	0	22.26	0	0.00	22.20	0	9,898	0.00%
2023/07/26	0	0.00	1	22.20	22.20	-1	10,146	-0.01%
2023/07/25	0.3	22.03	15	22.05	22.10	-14.7	11,061	-0.13%
2023/07/24	6.1	21.95	1.1	21.91	21.90	5	11,060	0.05%
2023/07/21	0.2	22.15	0	0.00	22.10	0.2	11,092	0.00%
2023/07/20	0	0.00	5	22.25	22.25	-5	11,086	-0.05%
2023/07/18	0.3	22.18	0.3	22.20	22.15	0.1	11,021	0.00%
2023/07/17	0.5	22.10	0.4	22.15	22.20	0.1	11,000	0.00%
2023/07/14	0	0.00	4	22.00	22.05	-4	10,992	-0.04%
2023/07/12	2	21.70	0	0.00	21.85	2	10,975	0.02%
2023/07/10	3	21.45	0	0.00	21.40	3	10,960	0.03%
2023/07/07	7.4	21.42	0	0.00	21.40	7.4	10,921	0.07%
2023/07/06	17.5	21.74	0	0.00	21.60	17.5	10,801	0.16%
2023/07/04	2.1	22.10	0	0.00	22.05	2.1	10,363	0.02%
2023/07/03	1.1	22.15	1	22.15	22.10	0.1	10,402	0.00%
2023/06/30	2	22.05	1	22.20	22.20	1	10,462	0.01%
2023/06/29	0.1	22.20	0	0.00	22.15	0.1	10,317	0.00%
2023/06/27	0	22.25	0	0.00	22.20	0	10,251	0.00%
2023/06/21	0	22.25	1	22.30	22.35	-1	10,281	-0.01%
2023/06/20	0	22.30	0	0.00	22.25	0	10,383	0.00%
2023/06/19	1.1	22.25	0	0.00	22.35	1.1	10,418	0.01%
2023/06/16	1.1	22.21	0.1	22.40	22.20	1	10,438	0.01%
2023/06/15	1.6	22.38	3	22.30	22.40	-1.5	10,337	-0.01%
2023/06/14	0.2	22.40	2	22.40	22.45	-1.8	10,473	-0.02%
2023/06/13	4	22.40	5	22.41	22.45	-1	10,744	-0.01%
2023/06/12	2.1	22.30	2	22.35	22.30	0.1	10,905	0.00%
2023/06/09	4.1	22.29	1	22.25	22.25	3.1	11,120	0.03%
2023/06/08	0.3	22.33	0	0.00	22.35	0.3	11,180	0.00%
2023/06/07	1.2	22.35	2	22.37	22.40	-0.9	11,297	-0.01%
2023/06/05	1.1	22.40	0	0.00	22.40	1.1	11,368	0.01%
2023/06/02	5.1	22.27	0	0.00	22.30	5.1	11,361	0.04%
2023/06/01	0.6	22.25	0	0.00	22.20	0.6	11,280	0.00%
2023/05/31	0.1	22.25	0.1	22.25	22.25	0	11,234	0.00%
2023/05/30	3	22.32	4	22.33	22.25	-1	10,021	-0.01%
2023/05/29	2	22.25	3	22.30	22.20	-1	10,002	-0.01%
2023/05/26	3	22.33	0	0.00	22.25	3	9,945	0.03%
2023/05/25	0.1	22.42	0	0.00	22.30	0.1	9,922	0.00%
2023/05/24	1	22.50	0.5	22.55	22.55	0.5	9,900	0.01%
2023/05/22	0.1	22.60	0.6	22.65	22.65	-0.6	9,796	-0.01%
2023/05/19	0	0.00	2.7	22.59	22.75	-2.7	9,738	-0.03%
2023/05/18	0	22.40	1.1	22.50	22.55	-1	9,576	-0.01%
2023/05/17	0	0.00	1.3	22.25	22.35	-1.3	9,499	-0.01%
2023/05/16	0.1	22.00	1	22.05	22.10	-1	9,301	-0.01%
2023/05/15	0.1	21.85	0.1	22.00	21.95	0	9,289	0.00%
2023/05/12	1.2	21.96	0	0.00	21.90	1.2	9,310	0.01%
2023/05/10	1.2	22.19	35	22.11	22.20	-33.8	9,272	-0.36%
2023/05/09	2	22.00	1	22.05	22.05	1	9,211	0.01%
2023/05/08	0.2	22.01	0.1	22.05	22.00	0.1	9,272	0.00%
2023/05/05	1.1	22.00	0	22.00	22.00	1	9,200	0.01%
2023/05/04	2	22.00	13.9	22.00	21.95	-11.9	9,216	-0.13%
2023/05/02	10.4	21.79	0	0.00	21.90	10.4	9,429	0.11%
2023/04/28	57.7	21.86	24.1	21.88	21.90	33.6	9,633	0.35%
2023/04/27	5.1	22.82	0	0.00	22.80	5.1	8,832	0.06%
2023/04/26	1	22.80	10	22.95	22.95	-9	8,896	-0.10%
2023/04/25	0.2	22.85	2	22.95	22.80	-1.8	8,962	-0.02%
2023/04/21	0.1	22.75	1.7	22.75	22.80	-1.6	9,307	-0.02%
2023/04/19	0	22.85	2	22.85	22.80	-2	9,707	-0.02%
2023/04/18	0.1	22.70	0	0.00	22.70	0.1	9,668	0.00%
2023/04/13	0	22.70	0	0.00	22.70	0	9,682	0.00%
2023/04/12	4.1	22.59	1	22.65	22.55	3.1	9,657	0.03%
2023/04/07	1	22.35	5	22.40	22.45	-4	9,662	-0.04%
2023/04/06	1	22.45	2	22.50	22.50	-1	9,663	-0.01%
2023/03/30	3	22.25	4	22.20	22.20	-1	9,499	-0.01%
2023/03/27	1	22.10	0	0.00	22.10	1	9,761	0.01%
2023/03/23	1.1	21.95	1	21.95	22.05	0.1	9,859	0.00%
2023/03/22	2	22.00	1	21.90	22.05	1	9,783	0.01%
2023/03/20	12.5	21.43	0	0.00	21.45	12.5	9,787	0.13%
2023/03/17	4	21.63	7	21.64	21.65	-3	9,778	-0.03%
2023/03/16	5.2	21.62	30	21.65	21.55	-24.8	9,654	-0.26%
2023/03/15	9.3	22.10	8	22.04	21.95	1.3	9,537	0.01%
2023/03/14	15.2	22.19	0	0.00	22.15	15.2	9,431	0.16%
2023/03/13	2	22.43	2	22.40	22.50	0	9,221	0.00%
2023/03/10	11.3	22.62	0	0.00	22.60	11.3	9,132	0.12%
2023/03/08	7.1	22.86	0	0.00	22.90	7.1	9,380	0.08%
2023/03/07	0	23.00	11	23.00	23.05	-11	9,353	-0.12%
2023/03/06	1	22.85	0.1	22.95	22.90	0.9	9,487	0.01%
2023/03/03	0.1	22.75	0.4	22.85	22.75	-0.3	9,570	0.00%
2023/03/02	0.1	22.81	0	0.00	22.75	0.1	9,626	0.00%
2023/03/01	1	22.90	0.1	22.90	22.85	0.9	9,629	0.01%
2023/02/24	2	22.95	0	0.00	22.85	2	9,437	0.02%
2023/02/23	3.1	22.95	1	23.05	22.95	2.1	9,392	0.02%
2023/02/22	0	0.00	0.3	22.75	22.95	-0.3	9,382	0.00%
2023/02/21	12.1	22.80	0	0.00	22.85	12.1	9,365	0.13%
2023/02/20	2	23.00	0.1	23.00	23.00	1.9	9,470	0.02%
2023/02/17	7.2	22.84	0	22.95	22.90	7.2	9,558	0.08%
2023/02/15	3	22.87	0	0.00	22.75	3	9,975	0.03%
2023/02/14	0	0.00	8	22.95	23.00	-8	9,927	-0.08%
2023/02/13	1	22.60	0	0.00	22.75	1	9,939	0.01%
2023/02/10	1	22.65	0.7	22.70	22.70	0.3	9,897	0.00%
2023/02/09	1	22.60	0	0.00	22.55	1	9,857	0.01%
2023/02/08	7.3	22.60	5	22.60	22.60	2.3	9,868	0.02%
2023/02/07	1	22.65	0	0.00	22.60	1	9,878	0.01%
2023/02/06	2.1	22.63	0	0.00	22.60	2.1	9,844	0.02%
2023/02/03	4	22.80	0	0.00	22.75	4	9,790	0.04%
2023/02/01	0	0.00	5	22.85	22.90	-5	9,863	-0.05%
2023/01/31	7.1	22.89	0	0.00	22.75	7.1	9,935	0.07%
2023/01/30	1	22.90	1.1	23.40	23.40	-0.1	9,757	0.00%
2023/01/17	15	22.98	0	0.00	22.95	15	9,472	0.16%
2023/01/16	1.1	23.20	7.8	23.16	23.20	-6.8	9,417	-0.07%
2023/01/13	5.5	22.90	0	22.85	22.80	5.5	9,417	0.06%
2023/01/12	6	22.88	0	0.00	22.85	6	9,548	0.06%
2023/01/11	0.5	23.20	0	0.00	23.20	0.5	9,506	0.01%
2023/01/10	0	0.00	2	23.30	23.50	-2	9,402	-0.02%
2023/01/09	2	23.10	2.4	23.23	23.40	-0.4	9,458	0.00%
2023/01/06	0	0.00	0.2	22.75	22.80	-0.2	9,312	0.00%
2023/01/04	0	0.00	4.5	22.56	22.65	-4.5	9,605	-0.05%
2023/01/03	0	0.00	35.9	22.62	22.70	-35.9	9,796	-0.37%
2022/12/29	2.4	22.27	0	0.00	22.30	2.4	9,801	0.02%
2022/12/26	0	0.00	1	22.55	22.60	-1	10,009	-0.01%
2022/12/22	0	0.00	94	22.75	22.75	-94	10,289	-0.91%
2022/12/21	0	0.00	24.4	22.66	22.65	-24.4	10,575	-0.23%
2022/12/20	0.1	22.65	3.2	22.69	22.80	-3.1	10,693	-0.03%
2022/12/19	1	22.45	1	22.60	22.85	0	10,666	0.00%
2022/12/16	2.9	22.52	2	22.65	22.65	0.9	10,580	0.01%
2022/12/14	2	22.70	4	22.65	22.70	-2	10,663	-0.02%
2022/12/13	1	22.45	0	0.00	22.35	1	10,604	0.01%
2022/12/12	0.2	22.55	3	22.58	22.70	-2.8	10,535	-0.03%
2022/12/09	0	22.50	0.2	22.55	22.65	-0.2	10,887	0.00%
2022/12/07	0	0.00	3.7	22.55	22.60	-3.7	10,969	-0.03%
2022/12/06	1.2	22.22	7	22.26	22.05	-5.8	10,870	-0.05%
2022/12/05	2	22.30	0	0.00	22.25	2	10,831	0.02%
2022/12/02	1	22.45	0	0.00	22.40	1	10,830	0.01%
2022/12/01	1	22.60	1.1	22.71	22.80	-0.1	10,914	0.00%
2022/11/30	0	0.00	1	22.40	22.70	-1	10,886	-0.01%
2022/11/28	2	21.85	0	0.00	22.05	2	10,557	0.02%
2022/11/25	0	0.00	2	22.25	22.25	-2	10,528	-0.02%
2022/11/24	0	0.00	1	22.25	22.35	-1	10,496	-0.01%
2022/11/21	1.1	21.65	0	0.00	21.80	1.1	10,534	0.01%
2022/11/18	1.1	21.81	0	0.00	21.70	1.1	10,464	0.01%
2022/11/17	1	21.90	0	0.00	21.95	1	10,427	0.01%
2022/11/16	9.7	22.22	0	0.00	22.05	9.7	10,485	0.09%
2022/11/15	0	0.00	0.5	22.35	22.35	-0.5	10,420	0.00%
2022/11/14	1.1	22.20	0	0.00	22.25	1.1	10,356	0.01%
2022/11/11	0	0.00	11.5	22.18	22.25	-11.5	10,158	-0.11%
2022/11/10	1	21.70	0	0.00	21.60	1	10,015	0.01%
2022/11/09	1	21.60	0	0.00	21.85	1	10,054	0.01%
2022/11/08	1	21.50	0	0.00	21.60	1	10,101	0.01%
2022/11/07	3	21.30	0	0.00	21.40	3	10,256	0.03%
2022/11/04	1	20.75	0	0.00	21.30	1	10,652	0.01%
2022/11/03	3.1	20.85	2.1	20.91	20.85	1.1	11,339	0.01%
2022/11/02	8.1	21.18	0	0.00	21.10	8.1	11,642	0.07%
2022/11/01	0	21.30	0	0.00	21.40	0	11,798	0.00%
2022/10/28	1.4	21.07	0	0.00	21.05	1.4	11,889	0.01%
2022/10/27	0	21.35	0	0.00	21.15	0	11,929	0.00%
2022/10/26	0	21.30	0	0.00	21.20	0	11,905	0.00%
2022/10/25	3	21.00	0	0.00	21.10	3	11,906	0.03%
2022/10/24	1	20.90	0	0.00	20.80	1	11,924	0.01%
2022/10/21	2	20.70	0	0.00	20.80	2	11,941	0.02%
2022/10/20	1	19.90	5	20.35	20.40	-4	11,971	-0.03%
2022/10/19	2.1	20.28	0	0.00	20.30	2.1	11,752	0.02%
2022/10/17	8.1	20.34	0	0.00	20.45	8.1	11,714	0.07%
2022/10/14	1	20.80	0	0.00	20.80	1	11,648	0.01%
2022/10/13	2.2	21.10	0	0.00	20.80	2.2	11,588	0.02%
2022/10/12	0.5	21.70	0	0.00	21.60	0.5	11,377	0.00%
2022/10/11	19.9	21.52	0	0.00	21.50	19.9	11,351	0.17%
2022/10/07	0.1	22.18	0	0.00	22.00	0.1	11,329	0.00%
2022/10/05	1.3	22.29	1	22.15	22.10	0.3	11,381	0.00%
2022/10/04	1	22.15	6.2	22.22	22.25	-5.2	11,423	-0.05%
2022/10/03	7.1	22.02	6	22.11	22.05	1.1	11,352	0.01%
2022/09/30	10.1	22.25	0	0.00	22.25	10.1	11,278	0.09%
2022/09/28	2.5	22.25	12	22.25	22.45	-9.5	11,165	-0.09%
2022/09/27	2.3	22.41	6.6	22.38	22.50	-4.4	10,951	-0.04%
2022/09/26	1.9	22.59	22	22.55	22.55	-20.1	10,916	-0.18%
2022/09/23	0.8	22.89	0	0.00	22.80	0.8	10,906	0.01%
2022/09/22	10.2	22.66	0	0.00	22.80	10.2	10,989	0.09%
2022/09/21	0	0.00	0.6	23.15	23.05	-0.6	10,889	-0.01%
2022/09/19	0	23.25	0	0.00	23.10	0	10,861	0.00%
2022/09/16	1.3	23.05	3	23.15	23.40	-1.7	10,897	-0.02%
2022/09/15	0	0.00	0	23.00	23.10	0	10,618	0.00%
2022/09/14	5	22.94	1	22.95	22.90	4	10,586	0.04%
2022/09/13	2	23.20	0	0.00	23.20	2	10,705	0.02%
2022/09/12	0	0.00	4.2	23.25	23.25	-4.2	10,856	-0.04%
2022/09/08	0.3	22.95	0	0.00	23.00	0.3	10,992	0.00%
2022/09/07	3.3	22.88	0.4	22.90	22.80	2.9	11,111	0.03%
2022/09/05	2	22.73	4	22.73	22.95	-2	11,106	-0.02%
2022/09/02	2	22.80	0	0.00	22.75	2	11,255	0.02%
2022/09/01	5.7	22.84	0.7	22.95	22.85	5	11,220	0.04%
2022/08/31	0.5	23.20	0	0.00	23.25	0.5	11,099	0.00%
2022/08/30	4	22.98	0	0.00	23.00	4	11,025	0.04%
2022/08/29	1	22.95	1	23.00	22.95	0	10,973	0.00%
2022/08/24	1.5	22.88	0.1	23.00	22.85	1.4	11,046	0.01%
2022/08/23	13.2	22.91	0	0.00	22.90	13.2	11,387	0.12%
2022/08/22	12.4	23.19	0	0.00	23.20	12.4	11,472	0.11%
2022/08/19	1.7	23.32	0	0.00	23.35	1.7	11,564	0.01%
2022/08/18	1.1	23.41	0	0.00	23.45	1.1	11,625	0.01%
2022/08/17	2.2	23.50	0	0.00	23.60	2.2	11,800	0.02%
2022/08/16	7	23.50	0	0.00	23.55	7	11,829	0.06%
2022/08/15	1	23.65	0	0.00	23.60	1	11,918	0.01%
2022/08/12	2	23.50	7	23.59	23.60	-5	12,000	-0.04%
2022/08/11	49.7	23.22	3	23.27	23.40	46.7	12,096	0.39%
2022/08/10	21	24.30	35	24.33	24.35	-14	11,935	-0.12%
2022/08/09	3	23.85	47	23.71	23.90	-44	11,262	-0.39%
2022/08/08	0.2	23.55	27	23.50	23.50	-26.8	11,028	-0.24%
2022/08/04	2.1	22.93	0	0.00	22.95	2.1	11,111	0.02%
2022/08/03	1	22.95	0	0.00	23.00	1	11,125	0.01%
2022/08/02	0	0.00	0.2	23.05	23.10	-0.2	11,197	0.00%
2022/08/01	1	23.35	3.3	23.12	23.25	-2.3	11,344	-0.02%
2022/07/29	1	23.10	5.2	22.91	23.10	-4.2	11,403	-0.04%
2022/07/28	1	23.00	1	23.10	23.05	0	11,334	0.00%
2022/07/27	0	0.00	3	22.60	22.80	-3	11,227	-0.03%
2022/07/26	1	22.35	0	0.00	22.35	1	11,148	0.01%
2022/07/25	0.1	22.35	0.1	22.40	22.35	0	11,188	0.00%
2022/07/22	1.2	21.99	5	22.15	22.15	-3.8	11,362	-0.03%
2022/07/20	13.2	21.83	6	21.95	21.70	7.2	11,645	0.06%
2022/07/19	10.1	21.70	0	0.00	21.75	10.1	11,751	0.09%
2022/07/18	3.1	21.62	11	21.61	21.75	-7.9	11,891	-0.07%
2022/07/15	13.1	21.60	0	0.00	21.45	13.1	12,051	0.11%
2022/07/14	2.1	21.90	0	0.00	21.95	2.1	11,957	0.02%
2022/07/13	2.1	22.02	4.7	22.02	22.00	-2.6	12,006	-0.02%
2022/07/12	13	21.53	0	0.00	21.40	13	12,138	0.11%
2022/07/11	11.1	21.90	0	0.00	21.85	11.1	12,138	0.09%
2022/07/08	1	22.25	0	0.00	22.15	1	12,347	0.01%
2022/07/07	12	22.10	51.1	22.00	22.10	-39.1	12,433	-0.31%
2022/07/06	11	22.15	4	22.30	22.10	7	12,479	0.06%
2022/07/04	1	22.30	5	22.20	22.40	-4	12,655	-0.03%
2022/07/01	1	22.40	1	22.60	22.40	0	12,965	0.00%
2022/06/30	3	22.65	5	22.65	22.60	-2	13,150	-0.02%
2022/06/29	0	23.00	0.1	23.00	23.00	0	13,125	0.00%
2022/06/28	0.1	23.17	0	0.00	23.20	0.1	13,306	0.00%
2022/06/27	0.1	23.20	0	0.00	23.15	0.1	13,520	0.00%
2022/06/24	2	23.10	3	23.13	23.15	-1	13,498	-0.01%
2022/06/23	0.1	22.90	1	22.90	22.95	-0.9	13,480	-0.01%
2022/06/22	0.1	22.90	5	22.93	22.85	-4.9	13,471	-0.04%
2022/06/21	0	0.00	2	23.00	23.05	-2	13,560	-0.01%
2022/06/20	8	22.17	4	22.44	22.25	4	13,523	0.03%
2022/06/17	4.2	22.61	0	0.00	22.65	4.2	13,356	0.03%
2022/06/16	0.2	23.10	1	23.20	22.90	-0.8	13,196	-0.01%
2022/06/15	2.1	22.85	0	0.00	23.05	2.1	13,302	0.02%
2022/06/14	0.1	22.70	9	22.88	23.05	-8.9	13,482	-0.07%
2022/06/13	27.4	22.73	6	22.80	22.75	21.4	13,591	0.16%
2022/06/10	5.1	23.20	0	0.00	23.20	5.1	13,495	0.04%
2022/06/09	2	23.30	0	0.00	23.45	2	13,551	0.01%
2022/06/08	0.1	23.40	1	23.40	23.45	-0.9	13,584	-0.01%
2022/06/07	6.1	23.29	0	0.00	23.25	6.1	13,725	0.04%
2022/06/06	1.1	23.45	1	23.50	23.50	0.1	13,886	0.00%
2022/06/02	1	23.15	1	23.35	23.45	0	14,224	0.00%
2022/06/01	2.1	23.60	7.7	23.70	23.45	-5.6	14,595	-0.04%
2022/05/31	1.1	23.70	5	23.84	23.80	-3.9	14,638	-0.03%
2022/05/30	0.1	23.80	0	0.00	23.95	0.1	14,318	0.00%
2022/05/27	0.1	23.48	12	23.51	23.60	-11.9	14,332	-0.08%
2022/05/26	3	23.18	0	0.00	23.15	3	14,417	0.02%
2022/05/25	0.1	23.13	22	23.08	23.20	-21.9	14,590	-0.15%
2022/05/24	10.2	22.85	11.2	23.00	22.90	-1	14,713	-0.01%
2022/05/23	0.1	22.78	5	22.80	22.85	-4.9	14,608	-0.03%
2022/05/20	14.1	22.47	24	22.72	22.70	-9.9	14,686	-0.07%
2022/05/19	10.4	22.34	16	22.38	22.40	-5.6	14,552	-0.04%
2022/05/18	3.4	22.11	5	22.80	22.90	-1.6	14,313	-0.01%
2022/05/17	0.1	22.00	1.6	22.00	22.00	-1.5	14,125	-0.01%
2022/05/16	8.2	21.78	3	21.75	21.90	5.2	14,122	0.04%
2022/05/13	3.1	22.00	1.1	21.95	21.90	2	14,073	0.01%
2022/05/12	6.6	21.90	5	22.01	21.80	1.6	14,082	0.01%
2022/05/11	4.1	22.23	0	0.00	22.35	4.1	13,909	0.03%
2022/05/10	0.1	22.40	2	21.85	22.35	-1.9	13,929	-0.01%
2022/05/09	6.3	22.26	25	22.23	22.20	-18.7	14,031	-0.13%
2022/05/06	8.5	22.72	0	0.00	22.85	8.5	14,106	0.06%
2022/05/05	8	23.21	1	23.40	23.15	7	14,232	0.05%
2022/05/04	0.1	23.45	0	0.00	23.40	0.1	14,222	0.00%
2022/05/03	1	23.60	0	0.00	23.45	1	14,444	0.01%
2022/04/29	1.1	23.56	1.2	23.65	23.75	-0.2	14,605	0.00%
2022/04/28	1.2	23.39	0	0.00	23.50	1.2	14,821	0.01%
2022/04/27	1.2	23.49	0	0.00	23.45	1.2	14,698	0.01%
2022/04/26	0	0.00	3	23.85	23.85	-3	14,591	-0.02%
2022/04/25	6	23.10	0	0.00	23.15	6	14,463	0.04%
2022/04/22	8	23.34	4	23.40	23.65	4	14,406	0.03%
2022/04/21	3.2	23.36	6	23.33	23.40	-2.8	14,478	-0.02%
2022/04/20	3	23.55	5	23.85	23.90	-2	14,506	-0.01%
2022/04/19	7	23.68	4	23.89	23.60	3	14,591	0.02%
2022/04/18	24.2	23.78	3.1	23.60	23.55	21.2	14,840	0.14%
2022/04/15	6	24.22	6	24.38	24.25	0	14,736	0.00%
2022/04/14	0.8	24.55	1.1	24.45	24.40	-0.2	14,804	0.00%
2022/04/13	0	0.00	5	25.05	25.10	-5	14,646	-0.03%
2022/04/12	0	0.00	3	24.95	24.90	-3	14,592	-0.02%
2022/04/11	0.1	25.20	3	25.25	25.05	-2.9	14,518	-0.02%
2022/04/08	2	24.95	3	24.88	25.10	-1	14,398	-0.01%
2022/04/07	6.2	24.90	0	0.00	24.60	6.2	14,322	0.04%
2022/04/06	3	24.96	3	25.03	25.20	0	13,996	0.00%
2022/04/01	2.6	24.26	0	0.00	24.40	2.6	13,831	0.02%
2022/03/31	0	0.00	24.7	24.31	24.35	-24.7	13,738	-0.18%
2022/03/30	0	0.00	1	23.90	23.90	-1	13,523	-0.01%
2022/03/29	23	23.55	0	0.00	23.45	23	13,300	0.17%
2022/03/28	11.4	23.50	1.4	23.58	23.60	9.9	13,273	0.07%
2022/03/25	3.1	23.60	0.1	23.60	23.65	3	13,233	0.02%
2022/03/24	2	23.72	0	0.00	23.80	2	13,237	0.02%
2022/03/23	0.3	23.45	5.4	23.58	23.80	-5.2	13,200	-0.04%
2022/03/22	0.5	23.25	0	0.00	23.35	0.5	13,010	0.00%
2022/03/21	1.2	23.30	2	23.25	23.25	-0.8	13,015	-0.01%
2022/03/18	1	23.25	11.6	23.30	23.30	-10.6	12,995	-0.08%
2022/03/17	1	23.10	4	23.20	23.15	-3	12,807	-0.02%
2022/03/16	0.1	22.90	0	0.00	22.90	0.1	12,580	0.00%
2022/03/15	1.1	22.31	0	0.00	22.50	1.1	12,488	0.01%
2022/03/14	0.2	22.45	0	0.00	22.50	0.2	12,499	0.00%
2022/03/11	2.6	22.36	0	0.00	22.40	2.6	12,537	0.02%
2022/03/09	2	22.00	0	0.00	21.90	2	12,490	0.02%
2022/03/08	0.2	21.95	11	21.81	21.95	-10.8	12,340	-0.09%
2022/03/07	13.2	22.16	0	0.00	22.10	13.2	12,050	0.11%
2022/03/03	3.1	22.75	0	0.00	22.75	3.1	12,055	0.03%
2022/03/02	4	22.71	6.1	22.66	22.85	-2.1	12,185	-0.02%
2022/03/01	15	22.10	10	22.50	22.55	5	12,038	0.04%
2022/02/25	3.1	21.95	3	22.13	22.10	0.1	11,805	0.00%
2022/02/24	11.7	22.27	1	22.20	22.25	10.6	11,547	0.09%
2022/02/23	0	0.00	2	22.65	22.65	-2	11,253	-0.02%
2022/02/22	12.3	22.55	21	22.59	22.65	-8.7	11,348	-0.08%
2022/02/21	7	22.81	21	22.78	22.85	-14	11,268	-0.12%
2022/02/18	1	22.95	0.4	22.95	22.85	0.6	11,336	0.00%
2022/02/16	0.1	22.95	0	0.00	22.90	0.1	11,393	0.00%
2022/02/15	0.1	22.90	0	0.00	22.80	0.1	11,413	0.00%
2022/02/14	1.2	22.82	1	22.75	22.85	0.2	11,401	0.00%
2022/02/11	0	0.00	18.2	23.14	23.20	-18.2	11,318	-0.16%
2022/02/10	2	23.05	0.1	23.10	23.20	1.9	11,283	0.02%
2022/02/09	36	22.98	0.5	23.05	23.10	35.5	11,214	0.32%
2022/02/08	0	0.00	3	22.87	22.85	-3	10,936	-0.03%
2022/02/07	17.7	21.94	0	0.00	22.25	17.7	10,705	0.17%
2022/01/26	21.2	21.90	5	21.95	21.85	16.2	10,425	0.15%
2022/01/25	0	0.00	38	21.50	21.70	-38	10,423	-0.36%
2022/01/24	2.1	21.66	16	21.69	21.85	-13.9	10,230	-0.14%
2022/01/21	6	21.97	1	21.95	21.95	5	10,129	0.05%
2022/01/19	0.1	22.40	1	22.40	22.40	-0.9	9,743	-0.01%
2022/01/18	5.5	22.45	0	22.50	22.55	5.5	9,734	0.06%
2022/01/17	10	22.40	0	0.00	22.45	10	9,626	0.10%
2022/01/14	4	22.49	1	22.45	22.50	3	9,461	0.03%
2022/01/13	4	22.50	36.2	22.49	22.60	-32.2	9,286	-0.35%
2022/01/12	0	0.00	10.1	22.15	22.35	-10.1	9,075	-0.11%
2022/01/11	0.1	22.20	10	22.20	22.20	-9.9	8,965	-0.11%
2022/01/10	6	21.68	32.2	21.97	22.00	-26.2	8,682	-0.30%
2022/01/07	6	21.56	2.3	21.67	21.60	3.7	8,566	0.04%
2022/01/06	0.1	21.20	0	0.00	21.30	0.1	8,414	0.00%
2022/01/05	1	21.05	1.2	21.12	21.20	-0.2	8,343	0.00%
2022/01/04	2.2	21.05	2	21.00	21.10	0.2	8,421	0.00%
2022/01/03	1	21.10	0	0.00	21.05	1	8,416	0.01%
2021/12/30	0	0.00	41	21.25	21.20	-41	8,390	-0.49%
2021/12/29	0	0.00	5	21.19	21.25	-5	8,526	-0.06%
2021/12/28	1	21.00	4	21.06	21.15	-3	8,505	-0.04%
2021/12/27	1	20.90	0	0.00	20.95	1	8,505	0.01%
2021/12/23	0	0.00	0.1	20.95	20.95	-0.1	8,790	0.00%
2021/12/22	2.4	20.83	0	0.00	20.85	2.4	8,956	0.03%
2021/12/20	6.1	20.79	3	20.75	20.80	3.1	9,052	0.03%
2021/12/17	0.1	20.90	3	20.95	21.00	-2.9	9,043	-0.03%
2021/12/16	0.1	20.90	1.1	20.85	20.80	-1.1	9,053	-0.01%
2021/12/15	1.9	20.85	0	0.00	20.80	1.9	9,468	0.02%
2021/12/14	2	20.85	0	21.00	20.95	2	9,842	0.02%
2021/12/13	1.7	21.04	1	21.15	21.05	0.7	10,125	0.01%
2021/12/10	1	21.00	1.3	20.96	21.00	-0.3	10,328	0.00%
2021/12/09	0	0.00	4	21.00	21.00	-4	10,456	-0.04%
2021/12/08	2	20.85	0	0.00	20.90	2	10,635	0.02%
2021/12/06	4.4	20.57	2	20.75	20.70	2.4	10,698	0.02%
2021/12/03	1.1	20.60	1.8	20.59	20.60	-0.8	10,788	-0.01%
2021/12/02	1	20.45	16	20.55	20.55	-15	10,753	-0.14%
2021/12/01	0.2	20.55	0	0.00	20.60	0.2	10,836	0.00%
2021/11/30	5.1	20.46	0	0.00	20.20	5.1	10,988	0.05%
2021/11/29	6.6	20.47	2	20.40	20.45	4.6	10,680	0.04%
2021/11/26	3.7	20.67	0	0.00	20.55	3.7	10,784	0.03%
2021/11/25	8	20.79	0	0.00	20.85	8	10,914	0.07%
2021/11/24	10.1	20.85	0	0.00	20.80	10.1	11,235	0.09%
2021/11/23	44	20.80	1	20.80	20.75	43	11,761	0.37%
2021/11/22	0	0.00	12	20.87	20.90	-12	12,009	-0.10%
2021/11/19	11	21.06	21.4	21.04	20.95	-10.4	12,108	-0.09%
2021/11/18	8	21.22	2	21.20	21.20	6	12,194	0.05%
2021/11/17	0	0.00	20.6	21.08	21.10	-20.6	12,132	-0.17%
2021/11/16	1	20.90	0	0.00	20.95	1	12,146	0.01%
2021/11/15	0	0.00	1	20.90	20.90	-1	12,319	-0.01%
2021/11/12	0	0.00	17	20.75	20.75	-17	12,284	-0.14%
2021/11/11	1	20.55	3.3	20.60	20.50	-2.3	12,409	-0.02%
2021/11/10	0	0.00	5	20.60	20.60	-5	12,565	-0.04%
2021/11/04	11	20.30	3.3	20.35	20.30	7.7	12,860	0.06%
2021/11/03	35	20.35	0	0.00	20.40	35	12,953	0.27%
2021/11/01	0.7	20.40	0	0.00	20.35	0.7	13,153	0.01%
2021/10/27	1.4	20.41	17	20.40	20.35	-15.6	13,141	-0.12%
2021/10/26	5	20.35	5.2	20.40	20.50	-0.2	13,242	0.00%
2021/10/25	1	20.25	0	0.00	20.35	1	13,196	0.01%
2021/10/20	0.5	20.35	0	0.00	20.35	0.5	13,479	0.00%
2021/10/19	2.4	20.30	0	0.00	20.25	2.4	13,555	0.02%
2021/10/18	1	20.30	0	0.00	20.30	1	13,762	0.01%
2021/10/15	1	20.20	0	0.00	20.20	1	13,910	0.01%
2021/10/14	6.9	20.18	4	20.09	20.05	2.9	13,957	0.02%
2021/10/13	0	0.00	1.5	20.17	20.10	-1.5	14,078	-0.01%
2021/10/12	4	20.03	0	0.00	20.10	4	14,197	0.03%
2021/10/08	2.2	20.19	0	0.00	20.15	2.2	14,142	0.02%
2021/10/07	4	20.25	5	20.30	20.30	-1	14,243	-0.01%
2021/10/06	9	20.05	0.3	20.23	20.20	8.7	14,303	0.06%
2021/10/04	1	20.25	0	0.00	20.20	1	14,455	0.01%
2021/10/01	11	20.20	0	0.00	20.25	11	14,398	0.08%
2021/09/29	10	20.25	0	0.00	20.35	10	14,165	0.07%
2021/09/27	0.1	20.65	0	0.00	20.55	0.1	14,037	0.00%
2021/09/23	0.5	20.40	0.1	20.45	20.45	0.4	13,983	0.00%
2021/09/22	8.2	20.15	7.3	20.02	20.15	1	13,981	0.01%
2021/09/17	5	20.62	7	20.67	20.50	-2	13,614	-0.01%
2021/09/16	14.2	20.54	0	0.00	20.55	14.2	13,223	0.11%
2021/09/15	23.5	21.10	3	21.10	21.10	20.5	12,919	0.16%
2021/09/14	2	21.05	10	21.14	21.15	-8	12,725	-0.06%
2021/09/13	1	20.95	1	21.05	21.05	0	12,555	0.00%
2021/09/10	0	0.00	7	20.94	20.95	-7	12,417	-0.06%
2021/09/09	0	0.00	14	20.85	20.80	-14	12,590	-0.11%
2021/09/08	1	20.95	4	20.90	20.90	-3	12,510	-0.02%
2021/09/07	6	20.90	1	20.85	20.90	5	12,485	0.04%
2021/09/06	6.1	21.00	2	21.00	20.95	4.1	12,482	0.03%
2021/09/03	4	20.80	10.4	20.90	20.95	-6.4	12,341	-0.05%
2021/09/02	15.1	20.53	1.1	20.55	20.65	14	12,183	0.12%
2021/09/01	11	20.61	0	0.00	20.60	11	12,052	0.09%
2021/08/31	1.1	20.55	3.3	20.69	20.90	-2.3	11,840	-0.02%
2021/08/30	4	20.46	15	20.56	20.70	-11	11,577	-0.10%
2021/08/27	0	0.00	39	20.18	20.45	-39	11,224	-0.35%
2021/08/26	2	19.90	17	19.98	19.95	-15	10,698	-0.14%
2021/08/25	0	0.00	12.2	19.87	19.90	-12.2	10,523	-0.12%
2021/08/24	0	0.00	10	19.75	19.80	-10	10,427	-0.10%
2021/08/23	1	19.65	0	0.00	19.50	1	10,279	0.01%
2021/08/20	2	19.45	13.3	19.49	19.60	-11.3	10,324	-0.11%
2021/08/19	25	19.53	2	19.58	19.50	23	10,540	0.22%
2021/08/18	3.1	19.60	1	19.65	19.75	2.1	10,374	0.02%
2021/08/17	1	19.50	5	19.64	19.75	-4	10,361	-0.04%
2021/08/16	5	19.53	1	19.60	19.60	4	10,193	0.04%
2021/08/13	2	19.75	0	0.00	19.70	2	10,051	0.02%
2021/08/12	6	19.74	11.1	19.75	19.80	-5.1	10,022	-0.05%
2021/08/11	3	19.75	40.3	19.76	19.80	-37.3	9,922	-0.38%
2021/08/10	3	19.57	40	19.60	19.65	-37	9,839	-0.38%
2021/08/09	2	19.63	4	19.75	19.75	-2	10,120	-0.02%
2021/08/06	3	19.57	6	19.70	19.70	-3	10,091	-0.03%
2021/08/05	0	0.00	0.5	19.60	19.70	-0.5	10,269	0.00%
2021/08/04	1	19.50	13	19.45	19.55	-12	10,852	-0.11%
2021/08/03	1	19.40	17	19.49	19.50	-16	11,048	-0.14%
2021/08/02	1	19.45	0.1	19.49	19.50	0.9	11,217	0.01%
2021/07/30	1	19.40	0.1	19.40	19.30	0.9	11,201	0.01%
2021/07/29	0	0.00	8	19.35	19.45	-8	11,192	-0.07%
2021/07/28	12	19.27	9.1	19.33	19.35	2.9	11,299	0.03%
2021/07/27	3	19.40	0	0.00	19.40	3	11,570	0.03%
2021/07/26	4	19.38	0	0.00	19.35	4	11,866	0.03%
2021/07/23	0.1	19.45	0	0.00	19.45	0.1	11,931	0.00%
2021/07/22	5	19.39	5.1	19.33	19.45	-0.1	12,126	0.00%
2021/07/21	0	0.00	2	19.13	19.15	-2	12,493	-0.02%
2021/07/20	5	19.05	1	19.05	19.05	4	12,603	0.03%
2021/07/16	0	0.00	6	19.03	19.10	-6	12,609	-0.05%
2021/07/15	5	19.00	3	19.00	19.00	2	12,598	0.02%
2021/07/14	1	18.95	0	0.00	18.95	1	12,695	0.01%
2021/07/12	4	18.94	14	19.00	18.80	-10	12,765	-0.08%
2021/07/09	0.6	18.50	0	0.00	18.65	0.6	12,795	0.00%
2021/07/06	0	0.00	0.1	18.60	18.60	-0.1	13,095	0.00%
2021/07/05	0	0.00	1.2	18.45	18.40	-1.2	13,124	-0.01%
2021/07/02	5	18.40	0	0.00	18.30	5	13,086	0.04%
2021/07/01	2.2	18.35	0	0.00	18.35	2.2	13,130	0.02%
2021/06/30	2	18.45	1.1	18.40	18.45	0.9	13,210	0.01%
2021/06/28	31	18.50	2	18.50	18.55	29	13,360	0.22%
2021/06/25	0	0.00	11	18.40	18.45	-11	13,526	-0.08%
2021/06/23	0	0.00	2	18.25	18.25	-2	13,662	-0.01%
2021/06/22	10	18.10	12	18.10	18.20	-2	13,625	-0.01%
2021/06/21	3.1	18.05	3	18.05	18.10	0.1	13,658	0.00%
2021/06/18	2	18.20	0	0.00	18.10	2	13,578	0.01%
2021/06/17	1	18.20	0	0.00	18.25	1	13,394	0.01%
2021/06/16	2	18.25	1	18.25	18.35	1	13,596	0.01%
2021/06/15	0.2	18.30	0	0.00	18.30	0.2	13,561	0.00%
2021/06/11	5	18.30	0	0.00	18.25	5	13,704	0.04%
2021/06/10	1	18.20	7	18.24	18.30	-6	13,905	-0.04%
2021/06/09	3	18.18	0	0.00	18.20	3	13,931	0.02%
2021/06/08	0	0.00	2	18.30	18.30	-2	13,996	-0.01%
2021/06/04	0.2	18.35	11	18.30	18.30	-10.8	14,237	-0.08%
2021/06/03	11	18.35	1	18.45	18.40	10	14,414	0.07%
2021/06/02	1	18.45	0.1	18.40	18.40	0.9	14,503	0.01%
2021/06/01	2	18.23	0	18.30	18.30	2	14,492	0.01%
2021/05/31	1	18.20	1	18.25	18.25	0	14,649	0.00%
2021/05/28	6	18.18	2	18.20	18.15	4	14,824	0.03%
2021/05/27	5	18.00	0.8	18.05	18.15	4.2	14,871	0.03%
2021/05/26	1	18.05	14.6	18.08	18.10	-13.6	14,865	-0.09%
2021/05/25	1	18.05	4	18.04	18.00	-3	14,969	-0.02%
2021/05/24	0	0.00	1	18.00	17.95	-1	15,054	-0.01%
2021/05/21	3	17.97	0	0.00	18.05	3	15,186	0.02%
2021/05/20	2.1	17.83	7	17.85	17.85	-5	15,259	-0.03%
2021/05/19	2	17.95	0.1	18.05	17.90	1.9	15,291	0.01%
2021/05/18	16	18.02	30	18.05	18.05	-14	15,376	-0.09%
2021/05/17	44.2	17.83	14	17.85	17.60	30.2	15,525	0.19%
2021/05/14	0	0.00	1	17.90	18.05	-1	15,264	-0.01%
2021/05/13	31	17.97	4	17.99	17.85	27	15,148	0.18%
2021/05/12	23.9	18.17	10	18.30	17.95	14	14,846	0.09%
2021/05/11	11	18.78	0	0.00	18.70	11	14,208	0.08%
2021/05/10	0	0.00	14.7	19.04	19.10	-14.7	14,073	-0.10%
2021/05/07	7.1	18.90	12	18.92	18.90	-4.9	14,200	-0.03%
2021/05/06	3.1	18.77	11	18.70	18.90	-7.9	14,360	-0.06%
2021/05/05	1.1	18.69	44.1	18.60	18.60	-43	14,349	-0.30%
2021/05/04	22.1	18.53	1.8	18.59	18.55	20.3	14,263	0.14%
2021/05/03	38.1	18.68	10.2	18.68	18.70	27.9	13,977	0.20%
2021/04/29	2	19.00	27	19.04	19.00	-25	13,824	-0.18%
2021/04/28	16	19.05	6	19.06	19.10	10	13,688	0.07%
2021/04/27	55.6	19.29	29.1	19.30	19.25	26.5	13,701	0.19%
2021/04/26	19	19.57	6	19.55	19.80	13	13,132	0.10%
2021/04/23	37	19.41	3	19.48	19.45	34	12,946	0.26%
2021/04/22	11.7	19.45	49.6	19.46	19.50	-37.8	12,998	-0.29%
2021/04/21	9	19.49	2	19.50	19.45	7	12,883	0.05%
2021/04/20	0	0.00	6	19.54	19.65	-6	12,834	-0.05%
2021/04/19	5	19.32	6	19.44	19.50	-1	12,726	-0.01%
2021/04/16	7.1	19.13	1	19.20	19.25	6.1	12,615	0.05%
2021/04/15	5	19.17	10	19.15	19.20	-5	12,660	-0.04%
2021/04/14	0	0.00	7	18.91	19.00	-7	12,435	-0.06%
2021/04/13	9.5	18.82	6.4	18.86	18.80	3.1	12,321	0.03%
2021/04/12	0	0.00	3	18.63	18.60	-3	12,221	-0.02%
2021/04/09	3	18.57	20	18.55	18.55	-17	12,179	-0.14%
2021/04/08	1	18.65	1	18.70	18.65	0	12,192	0.00%
2021/04/07	3	18.67	5	18.68	18.75	-2	12,406	-0.02%
2021/04/06	4	18.73	21	18.67	18.70	-17	12,315	-0.14%
2021/04/01	2	18.60	0	0.00	18.65	2	12,249	0.02%
2021/03/31	0	0.00	0.2	18.65	18.65	-0.2	12,180	0.00%
2021/03/30	6	18.50	2	18.50	18.60	4	12,000	0.03%
2021/03/29	1	18.45	2	18.40	18.45	-1	11,801	-0.01%
2021/03/26	2	18.33	0	0.00	18.35	2	11,753	0.02%
2021/03/25	0.2	18.30	2	18.30	18.35	-1.8	11,694	-0.02%
2021/03/24	5	18.20	5	18.25	18.25	0	11,846	0.00%
2021/03/23	2.3	18.23	1	18.20	18.20	1.3	11,824	0.01%
2021/03/22	2	18.20	15	18.22	18.20	-13	11,895	-0.11%
2021/03/19	8	18.19	0	0.00	18.30	8	11,924	0.07%
2021/03/18	2.2	18.45	0	0.00	18.35	2.2	11,716	0.02%
2021/03/17	12	18.45	0	0.00	18.40	12	11,720	0.10%
2021/03/16	1	18.55	10	18.60	18.55	-9	11,608	-0.08%
2021/03/15	11	18.30	0.5	18.40	18.35	10.5	11,566	0.09%
2021/03/12	6	18.25	7	18.31	18.35	-1	11,730	-0.01%
2021/03/11	12.2	18.30	2	18.40	18.30	10.2	11,793	0.09%
2021/03/10	1	18.20	0	0.00	18.30	1	11,705	0.01%
2021/03/09	0	18.20	35.1	18.26	18.30	-35.1	11,697	-0.30%
2021/03/08	2.2	18.01	5	18.05	18.00	-2.8	11,582	-0.02%
2021/03/04	50	17.96	0	0.00	18.15	50	12,006	0.42%
2021/03/03	0	0.00	30	18.25	18.20	-30	11,946	-0.25%
2021/03/02	6.4	18.04	0	0.00	18.00	6.4	11,757	0.05%
2021/02/26	0	0.00	2.1	18.24	18.15	-2.1	11,657	-0.02%
2021/02/25	3.1	18.25	0	0.00	18.30	3.1	11,385	0.03%
2021/02/24	1.1	18.25	0	0.00	18.20	1.1	11,299	0.01%
2021/02/23	1.2	18.04	25	18.11	18.15	-23.8	11,252	-0.21%
2021/02/22	0	0.00	51	18.00	17.90	-51	11,144	-0.46%
2021/02/19	4.1	17.90	4	17.78	17.90	0.1	11,139	0.00%
2021/02/18	1	17.95	1.1	17.96	17.90	-0.1	11,114	0.00%
2021/02/17	4	17.65	23	17.72	17.80	-19	11,076	-0.17%
2021/02/05	2	17.35	0.3	17.50	17.45	1.7	10,857	0.02%
2021/02/04	1	17.35	0	0.00	17.40	1	10,894	0.01%
2021/02/03	1	17.30	0	0.00	17.40	1	11,101	0.01%
2021/02/02	9	17.34	0.3	17.30	17.25	8.7	11,225	0.08%
2021/02/01	4	17.26	1	17.40	17.20	3	11,234	0.03%
2021/01/29	38.1	17.21	0	0.00	17.15	38.1	11,168	0.34%
2021/01/28	14.4	17.32	2	17.37	17.30	12.4	10,905	0.11%
2021/01/27	3	17.40	4	17.45	17.40	-1	10,698	-0.01%
2021/01/26	27	17.45	0	0.00	17.45	27	10,625	0.25%
2021/01/25	0.9	17.50	1.1	17.50	17.50	-0.1	10,620	0.00%
2021/01/22	9	17.51	2.2	17.51	17.45	6.8	10,667	0.06%
2021/01/21	2	17.73	1	17.70	17.60	1	10,581	0.01%
2021/01/20	23.1	17.72	1	17.75	17.60	22.1	10,516	0.21%
2021/01/19	1	17.90	0	0.00	17.90	1	10,212	0.01%
2021/01/18	6	17.86	2	17.90	17.90	4	10,180	0.04%
2021/01/15	24	17.95	0.3	18.05	17.95	23.7	10,097	0.23%
2021/01/14	0	0.00	0.3	18.15	18.15	-0.3	10,015	0.00%
2021/01/12	4.5	18.10	5.5	18.11	18.05	-1	10,006	-0.01%
2021/01/11	4.9	18.21	0	0.00	18.30	4.9	9,971	0.05%
2021/01/08	0	0.00	2	18.18	18.30	-2	9,947	-0.02%
2021/01/07	0	0.00	12	18.08	18.10	-12	9,772	-0.12%
2021/01/06	12	18.00	1	18.00	18.00	11	9,778	0.11%
2021/01/05	4	18.13	4	18.10	18.20	0	9,749	0.00%
2021/01/04	1.1	18.15	1	18.20	18.15	0.1	9,757	0.00%
2020/12/31	20	18.30	0	0.00	18.25	20	9,683	0.21%
2020/12/30	0	0.00	24.3	18.14	18.35	-24.3	9,616	-0.25%
2020/12/29	0	0.00	3.1	17.93	17.95	-3.1	9,377	-0.03%
2020/12/28	1	17.85	2	17.85	17.95	-1	9,414	-0.01%
2020/12/25	0.2	17.85	0	0.00	17.90	0.2	9,421	0.00%
2020/12/24	2	17.78	0	0.00	17.75	2	9,443	0.02%
2020/12/21	2.4	17.71	4	17.81	17.95	-1.6	9,821	-0.02%
2020/12/18	3.7	17.71	0	0.00	17.65	3.7	9,876	0.04%
2020/12/17	1	17.70	0	0.00	17.80	1	9,776	0.01%
2020/12/16	1	17.80	4	17.80	17.85	-3	9,787	-0.03%
2020/12/15	8	17.61	0.1	17.75	17.65	7.9	9,774	0.08%
2020/12/14	3.9	17.77	0	0.00	17.75	3.9	9,665	0.04%
2020/12/11	7	17.74	0	0.00	17.75	7	9,673	0.07%
2020/12/10	6	17.72	3.1	17.75	17.70	2.9	9,566	0.03%
2020/12/09	20	17.68	13	17.66	17.70	7	9,546	0.07%
2020/12/08	24.9	17.83	0	0.00	17.80	24.9	9,439	0.26%
2020/12/07	5	18.09	0	0.00	18.10	5	9,191	0.05%
2020/12/04	6	18.11	8	18.11	18.20	-2	9,112	-0.02%
2020/12/03	5.6	18.01	4	18.05	18.05	1.6	9,059	0.02%
2020/12/02	11	18.05	0.8	18.20	18.10	10.2	9,028	0.11%
2020/12/01	4	18.06	0	0.00	18.15	4	9,127	0.04%
2020/11/30	1	18.20	0	0.00	18.15	1	9,133	0.01%
2020/11/27	2	18.20	0	0.00	18.25	2	8,684	0.02%
2020/11/26	5	18.20	4	18.28	18.35	1	8,699	0.01%
2020/11/25	3	18.27	0	0.00	18.25	3	8,971	0.03%
2020/11/24	4	18.20	0	0.00	18.25	4	8,954	0.04%
2020/11/23	3	18.38	25	18.42	18.40	-22	8,948	-0.25%
2020/11/20	5	18.33	0	0.00	18.40	5	8,892	0.06%
2020/11/19	0	18.50	0	0.00	18.55	0	8,887	0.00%
2020/11/18	1	18.50	24.2	18.59	18.60	-23.2	8,887	-0.26%
2020/11/17	0.2	18.45	0.2	18.40	18.50	-0.1	8,824	0.00%
2020/11/13	4.4	18.11	0	0.00	18.30	4.4	9,039	0.05%
2020/11/12	5.3	18.27	1	18.25	18.30	4.3	9,077	0.05%
2020/11/11	0.1	18.40	5	18.39	18.60	-4.9	9,078	-0.05%
2020/11/10	1	18.10	1.1	18.05	18.15	-0.1	8,999	0.00%
2020/11/09	8.6	17.90	1	17.90	17.95	7.6	9,418	0.08%
2020/11/06	4.7	17.64	0	0.00	17.70	4.7	9,719	0.05%
2020/11/05	5.3	17.55	2	17.65	17.65	3.3	10,049	0.03%
2020/11/03	0	0.00	3	17.55	17.55	-3	10,329	-0.03%
2020/11/02	1.6	17.32	1	17.35	17.45	0.6	10,413	0.01%
2020/10/30	17	17.25	0.6	17.30	17.20	16.4	10,425	0.16%
2020/10/29	2	17.30	4	17.31	17.25	-2	10,416	-0.02%
2020/10/28	5.1	17.41	0	0.00	17.45	5.1	10,413	0.05%
2020/10/27	2.2	17.46	0	0.00	17.45	2.2	10,478	0.02%
2020/10/26	1.1	17.65	0	0.00	17.50	1.1	10,548	0.01%
2020/10/23	1	17.45	0	0.00	17.40	1	10,651	0.01%
2020/10/22	1	17.35	0	0.00	17.45	1	10,777	0.01%
2020/10/21	3	17.32	10	17.35	17.30	-7	10,929	-0.06%
2020/10/20	22	17.31	7	17.35	17.40	15	10,978	0.14%
2020/10/19	3	17.42	2	17.50	17.40	1	10,950	0.01%
2020/10/16	10	17.47	0	0.00	17.40	10	10,964	0.09%
2020/10/15	13	17.51	0	0.00	17.50	13	10,986	0.12%
2020/10/14	3	17.60	0	0.00	17.55	3	11,015	0.03%
2020/10/13	22	17.56	20	17.58	17.55	2	10,979	0.02%
2020/10/12	10	17.80	2	17.75	17.80	8	10,960	0.07%
2020/10/08	3	17.75	0	0.00	17.80	3	11,029	0.03%
2020/10/07	2	17.85	3	17.85	17.80	-1	11,093	-0.01%
2020/10/06	3	17.82	0	0.00	17.90	3	11,200	0.03%
2020/10/05	23	17.66	0	0.00	17.75	23	11,246	0.20%
2020/09/30	6.5	17.66	0	0.00	17.65	6.5	11,276	0.06%
2020/09/29	3.4	17.80	0	0.00	17.70	3.4	11,284	0.03%
2020/09/28	9.4	17.71	0	17.85	17.75	9.3	11,378	0.08%
2020/09/25	0.6	17.60	1	17.55	17.50	-0.4	11,471	0.00%
2020/09/24	8	17.29	0	0.00	17.25	8	11,389	0.07%
2020/09/23	5.2	17.70	1.4	17.76	17.70	3.8	11,189	0.03%
2020/09/22	6	17.83	3	17.85	17.80	3	11,077	0.03%
2020/09/21	5.9	18.02	0	0.00	17.95	5.9	11,089	0.05%
2020/09/18	0	0.00	3	18.15	18.15	-3	11,113	-0.03%
2020/09/17	3.5	18.09	0	0.00	18.00	3.5	11,057	0.03%
2020/09/16	0.7	18.25	0	0.00	18.15	0.7	11,101	0.01%
2020/09/15	3.5	18.17	0	0.00	18.15	3.5	11,089	0.03%
2020/09/14	0	0.00	4.3	18.06	18.10	-4.3	11,297	-0.04%
2020/09/11	0	0.00	4	18.00	18.10	-4	11,344	-0.04%
2020/09/10	4	17.98	0	0.00	18.05	4	11,362	0.04%
2020/09/09	36	17.95	0	0.00	18.00	36	11,490	0.31%
2020/09/07	8	17.99	35	17.89	18.00	-27	11,831	-0.23%
2020/09/04	20	17.89	2	17.95	17.80	18	11,982	0.15%
2020/09/03	16	18.03	2	18.00	18.00	14	11,939	0.12%
2020/09/02	20	18.01	0	0.00	18.00	20	11,980	0.17%
2020/09/01	10	18.08	0	0.00	18.05	10	11,996	0.08%
2020/08/31	12	18.28	0	0.00	18.05	12	11,938	0.10%
2020/08/27	31	18.39	0	0.00	18.40	31	11,945	0.26%
2020/08/26	12	18.42	0	0.00	18.50	12	11,945	0.10%
2020/08/25	3	18.48	0	0.00	18.45	3	12,090	0.02%
2020/08/24	28	18.50	0	0.00	18.40	28	12,362	0.23%
2020/08/21	6	18.56	0	0.00	18.60	6	12,414	0.05%
2020/08/20	35	18.61	5	18.50	18.45	30	12,423	0.24%
2020/08/19	10	18.84	0	0.00	18.80	10	12,273	0.08%
2020/08/18	10	18.80	0	0.00	18.90	10	12,200	0.08%
2020/08/17	4	18.80	0	0.00	18.80	4	12,283	0.03%
2020/08/14	9	18.81	0.6	19.00	18.80	8.4	12,268	0.07%
2020/08/13	31	18.86	2	18.93	18.95	29	12,163	0.24%
2020/08/12	16.8	20.13	0	0.00	20.15	16.8	11,672	0.14%
2020/08/11	6.1	20.21	0	0.00	20.15	6.1	11,323	0.05%
2020/08/10	15	20.27	1	20.35	20.30	14	11,058	0.13%
2020/08/07	0.1	20.45	0	0.00	20.40	0.1	10,928	0.00%
2020/08/06	8.2	20.32	10	20.25	20.40	-1.8	10,860	-0.02%
2020/08/05	1	20.15	0	0.00	20.15	1	10,867	0.01%
2020/08/04	3	20.07	0.7	20.10	20.00	2.3	10,947	0.02%
2020/08/03	2	20.03	0	0.00	20.00	2	10,886	0.02%
2020/07/31	4	20.10	0	0.00	20.10	4	10,802	0.04%
2020/07/30	2	20.15	4	20.10	20.15	-2	10,800	-0.02%
2020/07/29	6	20.10	12.4	20.16	20.00	-6.4	10,778	-0.06%
2020/07/28	2	19.88	3	19.95	19.95	-1	10,876	-0.01%
2020/07/27	12.2	19.97	0	0.00	19.85	12.2	11,090	0.11%
2020/07/24	6	20.05	0	0.00	20.00	6	11,168	0.05%
2020/07/23	0	0.00	1	20.10	20.15	-1	11,310	-0.01%
2020/07/21	0	0.00	2	20.13	20.20	-2	11,520	-0.02%
2020/07/20	50	20.10	0	0.00	20.05	50	11,536	0.43%
2020/07/17	0	0.00	1.7	20.19	20.10	-1.7	11,630	-0.01%
2020/07/15	0	0.00	12	20.10	20.20	-12	11,980	-0.10%
2020/07/13	1	20.05	11	20.10	20.05	-10	12,172	-0.08%
2020/07/10	1	20.10	0	0.00	20.15	1	12,355	0.01%
2020/07/08	1	20.25	0	0.00	20.35	1	12,750	0.01%
2020/07/07	12	20.29	2	20.40	20.35	10	12,910	0.08%
2020/07/03	0.1	20.15	1	20.20	20.15	-1	12,943	-0.01%
2020/07/02	0	0.00	2	20.13	20.10	-2	13,072	-0.02%
2020/07/01	2	20.03	0	0.00	20.05	2	13,325	0.02%
2020/06/29	1	19.80	0	0.00	19.90	1	13,603	0.01%
2020/06/23	4	19.94	0	0.00	19.90	4	14,052	0.03%
2020/06/22	0	0.00	35	19.80	19.90	-35	14,208	-0.25%
2020/06/19	5	19.80	0	0.00	19.80	5	14,771	0.03%
2020/06/18	1	19.90	0	0.00	19.90	1	14,923	0.01%
2020/06/17	1	19.90	2	19.90	20.10	-1	15,146	-0.01%
2020/06/16	2	20.00	6	20.09	19.95	-4	15,907	-0.03%
2020/06/15	6	19.75	2	19.75	19.70	4	16,606	0.02%
2020/06/12	15	19.67	0	0.00	19.80	15	17,069	0.09%
2020/06/11	6	20.13	3	20.13	20.05	3	17,638	0.02%
2020/06/09	1	20.30	0.9	20.40	20.35	0.1	18,635	0.00%
2020/06/08	0	0.00	2	20.28	20.35	-2	19,268	-0.01%
2020/06/05	2	20.18	0	0.00	20.20	2	19,397	0.01%
2020/06/04	1	20.30	0	0.00	20.25	1	19,814	0.01%
2020/06/03	1.3	20.18	5	20.15	20.30	-3.7	20,194	-0.02%
2020/06/02	2	19.88	0	0.00	19.90	2	20,134	0.01%
2020/06/01	0	0.00	5	19.65	19.65	-5	20,134	-0.02%
2020/05/29	4	19.45	0	0.00	19.45	4	20,023	0.02%
2020/05/28	4	19.50	1	19.60	19.50	3	19,771	0.02%
2020/05/27	1	19.50	0	0.00	19.50	1	20,080	0.00%
2020/05/26	0	0.00	25	19.50	19.40	-25	20,220	-0.12%
2020/05/25	2	19.15	10	19.15	19.20	-8	20,268	-0.04%
2020/05/22	6	19.24	1	19.30	19.10	5	20,435	0.02%
2020/05/21	11	19.38	7	19.40	19.40	4	20,539	0.02%
2020/05/20	5.1	19.30	0	0.00	19.40	5.1	20,653	0.02%
2020/05/19	0	0.00	37	19.33	19.30	-37	20,766	-0.18%
2020/05/18	2	19.00	0	0.00	19.00	2	20,864	0.01%
2020/05/15	7	19.04	1	19.05	19.00	6	20,810	0.03%
2020/05/14	7	19.09	2	19.10	19.05	5	20,703	0.02%
2020/05/13	2	19.20	2.7	19.23	19.20	-0.7	20,668	0.00%
2020/05/12	10	19.21	0	0.00	19.15	10	20,684	0.05%
2020/05/11	8	19.40	1	19.30	19.35	7	20,613	0.03%
2020/05/08	5	19.11	10	19.10	19.05	-5	20,489	-0.02%
2020/05/07	3	19.05	0	0.00	18.95	3	20,559	0.01%
2020/05/06	5	19.02	0	0.00	18.95	5	20,609	0.02%
2020/05/05	3	19.10	0	0.00	19.05	3	20,639	0.01%
2020/05/04	7	18.87	8	18.90	19.00	-1	20,717	0.00%
2020/04/30	12	19.45	11.1	19.36	19.45	0.9	20,655	0.00%
2020/04/29	8.5	19.20	29	19.20	19.20	-20.5	20,648	-0.10%
2020/04/28	8	18.87	1	18.90	18.90	7	20,607	0.03%
2020/04/27	11	18.15	9	18.30	18.35	2	21,054	0.01%
2020/04/24	0	0.00	5	18.10	18.05	-5	21,010	-0.02%
2020/04/23	0	0.00	10	18.30	18.05	-10	20,911	-0.05%
2020/04/22	14	17.93	0	0.00	18.05	14	20,838	0.07%
2020/04/21	39	18.09	10	18.05	18.05	29	20,752	0.14%
2020/04/20	8	18.65	2	18.60	18.55	6	20,477	0.03%
2020/04/17	3	18.70	2	18.88	18.65	1	20,474	0.00%
2020/04/16	43	18.55	1	18.55	18.60	42	20,299	0.21%
2020/04/15	6	18.94	27	18.98	18.90	-21	20,134	-0.10%
2020/04/14	2	18.40	98.1	18.40	18.50	-96.1	19,874	-0.48%
2020/04/13	12	18.15	809	18.25	18.15	-797	19,681	-4.05%	大賣/鉅額交易
2020/04/10	15	18.33	28	18.58	18.70	-13	19,420	-0.07%
2020/04/09	3	18.30	0.2	18.50	18.35	2.8	19,230	0.01%
2020/04/08	10	18.13	1	18.30	18.30	9	19,084	0.05%
2020/04/06	2	17.65	0	0.00	17.95	2	18,833	0.01%
2020/04/01	3	17.85	0	0.00	17.80	3	18,499	0.02%
2020/03/31	1	18.00	1	18.15	18.05	0	18,287	0.00%
2020/03/30	4	17.65	0	0.00	18.05	4	18,042	0.02%
2020/03/27	6	18.18	1	18.30	18.10	5	17,787	0.03%
2020/03/26	3	17.73	4	17.96	18.00	-1	17,500	-0.01%
2020/03/25	22	17.93	41	17.99	17.95	-19	17,513	-0.11%
2020/03/24	4	17.60	5.4	17.62	17.50	-1.4	16,969	-0.01%
2020/03/23	7	16.99	14	17.00	17.00	-7	16,761	-0.04%
2020/03/20	12	17.32	2	17.20	17.65	10	16,517	0.06%
2020/03/19	17	16.57	9	16.35	16.15	8	15,734	0.05%
2020/03/18	21.1	17.49	3	17.40	17.50	18.1	14,982	0.12%
2020/03/17	20	17.97	25	17.85	17.85	-5	14,459	-0.03%
2020/03/16	36	18.98	0	0.00	18.75	36	13,625	0.26%
2020/03/13	31	18.80	43.7	18.92	19.55	-12.7	13,086	-0.10%
2020/03/12	42	20.15	3	20.00	20.00	39	12,287	0.32%
2020/03/11	12	20.81	4	20.76	20.75	8	11,610	0.07%
2020/03/10	22	20.68	59	20.63	20.90	-37	11,333	-0.33%
2020/03/09	48	21.10	0	0.00	21.05	48	10,878	0.44%
2020/03/06	15	21.46	0	0.00	21.40	15	10,379	0.14%
2020/03/05	6	21.60	0	0.00	21.65	6	10,227	0.06%
2020/03/04	6	21.41	1	21.50	21.50	5	10,210	0.05%
2020/03/03	9	21.45	2	21.45	21.45	7	10,137	0.07%
2020/03/02	12	21.28	33.7	21.23	21.25	-21.7	10,019	-0.22%
2020/02/27	10	21.54	0.1	21.60	21.55	9.9	10,055	0.10%
2020/02/26	14	21.58	0	0.00	21.55	14	9,910	0.14%
2020/02/25	15	21.57	24	21.63	21.65	-9	9,729	-0.09%
2020/02/24	40	21.72	0	0.00	21.70	40	9,605	0.42%
2020/02/21	19	21.95	0	0.00	21.90	19	9,320	0.20%
2020/02/20	24	22.26	1	22.30	22.10	23	9,135	0.25%
2020/02/19	5	22.04	11	22.02	22.15	-6	8,980	-0.07%
2020/02/18	3	21.85	0	0.00	21.90	3	8,824	0.03%
2020/02/17	6	21.79	0	0.00	21.85	6	8,926	0.07%
2020/02/14	2	21.80	4	21.80	21.85	-2	8,987	-0.02%
2020/02/12	12	21.80	0	0.00	21.80	12	9,133	0.13%
2020/02/10	1	21.70	1	21.65	21.75	0	9,110	0.00%
2020/02/07	5	21.81	6	21.80	21.80	-1	9,049	-0.01%
2020/02/06	4	21.95	12.1	21.95	21.90	-8.1	9,067	-0.09%
2020/02/05	2	21.60	3	21.62	21.75	-1	9,015	-0.01%
2020/02/04	14	21.47	2.7	21.57	21.60	11.3	8,980	0.13%
2020/02/03	15	21.29	23	21.10	21.40	-8	9,020	-0.09%
2020/01/31	5	21.70	2.7	21.73	21.65	2.3	8,818	0.03%
2020/01/30	38	21.72	45	21.61	21.50	-7	8,640	-0.08%
2020/01/20	22	22.46	3	22.45	22.45	19	7,973	0.24%
2020/01/17	13	22.28	0	0.00	22.30	13	7,876	0.17%
2020/01/16	5	22.18	0	0.00	22.20	5	7,915	0.06%
2020/01/15	2	22.20	0	0.00	22.25	2	7,924	0.03%
2020/01/13	14	22.07	0	0.00	22.20	14	7,889	0.18%
2020/01/10	4	21.95	1	22.00	22.00	3	7,800	0.04%
2020/01/09	4	21.80	0	0.00	21.90	4	7,784	0.05%
2020/01/08	10.4	21.83	0	0.00	21.80	10.4	7,815	0.13%
2020/01/07	5	21.90	2	21.95	22.00	3	7,773	0.04%
2020/01/06	4	21.90	0	0.00	21.90	4	7,792	0.05%
2020/01/03	9	21.97	0	0.00	22.05	9	7,834	0.11%
2020/01/02	17	21.96	0	0.00	22.00	17	7,861	0.22%
2019/12/31	6	22.00	0	0.00	22.00	6	7,849	0.08%
2019/12/30	20	22.04	0	0.00	22.10	20	7,829	0.26%
2019/12/27	5	22.05	3	22.05	22.10	2	7,820	0.03%
2019/12/26	5	21.95	0	0.00	22.00	5	7,860	0.06%
2019/12/24	7	21.96	0	0.00	21.95	7	8,136	0.09%
2019/12/23	0	0.00	1.2	22.05	22.05	-1.2	8,179	-0.01%
2019/12/20	21	21.93	1	22.20	21.85	20	8,199	0.24%
2019/12/19	20	22.10	0	0.00	22.20	20	7,982	0.25%
2019/12/18	0	0.00	5	22.08	22.20	-5	7,992	-0.06%
2019/12/17	5	21.80	0	0.00	21.95	5	8,077	0.06%
2019/12/16	0	0.00	4	21.85	21.80	-4	8,078	-0.05%
2019/12/13	6	21.76	3	21.85	21.85	3	8,162	0.04%
2019/12/12	0	0.00	6	21.80	21.75	-6	8,200	-0.07%
2019/12/11	1	21.65	4	21.73	21.75	-3	8,213	-0.04%
2019/12/10	14	21.68	0	0.00	21.65	14	8,385	0.17%
2019/12/09	7	21.60	7	21.67	21.75	0	8,565	0.00%
2019/12/06	26.1	21.63	0	0.00	21.60	26.1	8,696	0.30%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	1	21.65	1	21.65	21.75	0	8,783	0.00%
2019/12/03	4	21.68	0	0.00	21.75	4	8,850	0.05%
2019/12/02	5	21.65	1	21.65	21.70	4	8,940	0.04%
2019/11/29	4	21.76	0	0.00	21.70	4	8,940	0.04%
2019/11/28	2	21.85	0	0.00	21.90	2	8,922	0.02%
2019/11/26	10	21.87	0	0.00	21.75	10	9,130	0.11%
2019/11/25	1	21.85	1	21.80	21.90	0	8,720	0.00%
2019/11/22	2	21.73	2	21.70	21.75	0	8,910	0.00%
2019/11/21	12	21.70	0	0.00	21.70	12	9,034	0.13%
2019/11/19	5	21.90	1	21.90	21.90	4	9,012	0.04%
2019/11/18	8	21.78	1	21.80	21.90	7	9,096	0.08%
2019/11/14	12	21.60	0.1	21.65	21.60	11.9	9,331	0.13%
2019/11/13	4	21.80	1	21.90	21.80	3	9,501	0.03%
2019/11/12	6	21.98	0	0.00	22.00	6	10,102	0.06%
2019/11/11	11.5	21.92	26	21.91	22.00	-14.5	10,672	-0.14%
2019/11/08	3	22.25	8.7	22.27	22.30	-5.7	10,799	-0.05%
2019/11/07	8	22.27	3.3	22.30	22.35	4.7	11,049	0.04%
2019/11/06	1	22.30	0	0.00	22.40	1	11,094	0.01%
2019/11/05	5	22.12	1.5	22.18	22.30	3.5	11,250	0.03%
2019/11/04	2	22.15	0.7	22.15	22.20	1.3	11,384	0.01%
2019/11/01	2	22.05	1	21.90	22.05	1	11,523	0.01%
2019/10/31	2	21.88	0	0.00	21.90	2	11,689	0.02%
2019/10/30	3	21.70	16.1	21.76	21.80	-13.1	11,664	-0.11%
2019/10/29	0	0.00	3	21.55	21.60	-3	11,879	-0.03%
2019/10/28	8	21.50	0	0.00	21.55	8	12,030	0.07%
2019/10/25	3	21.40	5	21.40	21.50	-2	12,094	-0.02%
2019/10/24	1	21.30	0	0.00	21.45	1	12,163	0.01%
2019/10/23	0	0.00	2.3	21.26	21.30	-2.3	12,290	-0.02%
2019/10/22	0	0.00	1	21.30	21.35	-1	12,355	-0.01%
2019/10/21	5	21.25	3	21.20	21.30	2	12,387	0.02%
2019/10/16	5	21.20	5	21.25	21.25	0	12,497	0.00%
2019/10/15	1	21.10	23	21.19	21.20	-22	12,529	-0.18%
2019/10/09	9	21.00	0	0.00	21.10	9	12,596	0.07%
2019/10/08	0	0.00	2	21.15	21.20	-2	12,633	-0.02%
2019/10/07	1	21.05	0	0.00	21.10	1	12,751	0.01%
2019/10/04	7	21.01	1	21.10	21.10	6	12,932	0.05%
2019/10/03	1	21.05	0.2	21.20	21.05	0.8	12,971	0.01%
2019/10/01	1.5	21.23	0	0.00	21.30	1.5	12,897	0.01%
2019/09/27	13	21.01	0	0.00	20.95	13	12,776	0.10%
2019/09/26	0.5	21.20	1	21.10	21.15	-0.5	12,765	0.00%
2019/09/25	9.4	21.11	0	0.00	21.15	9.4	12,843	0.07%
2019/09/24	3	21.15	1.1	21.11	21.20	1.9	12,877	0.02%
2019/09/23	12	21.25	0.1	21.30	21.25	11.9	12,895	0.09%
2019/09/20	2	21.15	10	21.15	21.25	-8	12,970	-0.06%
2019/09/19	2	21.18	0	0.00	21.20	2	12,766	0.02%
2019/09/18	0	0.00	1	21.20	21.20	-1	12,728	-0.01%
2019/09/17	1	20.95	13	20.95	21.10	-12	12,648	-0.09%
2019/09/16	31.3	20.90	9	20.93	20.95	22.3	12,747	0.17%
2019/09/12	3	20.93	0.1	21.00	20.95	2.9	12,772	0.02%
2019/09/11	5	20.80	1	20.85	20.95	4	12,872	0.03%
2019/09/10	0	0.00	1	20.65	20.85	-1	12,801	-0.01%
2019/09/09	18	20.41	26	20.45	20.50	-8	12,754	-0.06%
2019/09/06	5	20.21	2	20.23	20.30	3	12,782	0.02%
2019/09/05	16	20.14	1	20.15	20.15	15	12,841	0.12%
2019/09/04	1	19.90	10.4	19.95	20.00	-9.4	13,162	-0.07%
2019/09/03	15	19.95	0	0.00	19.90	15	13,435	0.11%
2019/09/02	3	19.93	21	20.00	20.00	-18	13,540	-0.13%
2019/08/30	1	19.80	0	0.00	19.95	1	13,619	0.01%
2019/08/29	4	19.68	0	0.00	19.70	4	13,587	0.03%
2019/08/27	17	19.68	2	19.75	19.75	15	13,695	0.11%
2019/08/26	8	19.70	0	0.00	19.65	8	13,660	0.06%
2019/08/23	0	0.00	1	19.90	19.90	-1	13,694	-0.01%
2019/08/21	4	19.84	0	0.00	19.85	4	14,122	0.03%
2019/08/20	3	19.92	0	0.00	19.95	3	14,070	0.02%
2019/08/19	6	19.85	1	19.95	19.95	5	14,005	0.04%
2019/08/16	13	19.65	0	0.00	19.85	13	13,875	0.09%
2019/08/15	16	19.60	11	19.65	19.65	5	13,621	0.04%
2019/08/14	11	21.47	1	21.45	21.50	10	13,136	0.08%
2019/08/13	17	21.26	0	0.00	21.20	17	12,625	0.13%
2019/08/12	20	21.38	0	0.00	21.40	20	12,379	0.16%
2019/08/08	5	21.25	0	0.00	21.35	5	12,229	0.04%
2019/08/07	5	21.21	0	0.00	21.25	5	12,227	0.04%
2019/08/06	8	21.09	0	0.00	21.20	8	12,198	0.07%
2019/08/05	8	21.26	0	0.00	21.30	8	12,044	0.07%
2019/08/02	2	21.35	0	0.00	21.35	2	11,943	0.02%
2019/08/01	10	21.80	0	0.00	21.60	10	11,832	0.08%
2019/07/31	4	21.81	0	0.00	21.95	4	11,746	0.03%
2019/07/30	0	0.00	14	21.81	21.85	-14	11,457	-0.12%
2019/07/29	22	21.73	0	0.00	21.70	22	11,429	0.19%
2019/07/25	2	21.53	1	21.70	21.70	1	11,489	0.01%
2019/07/22	5	21.30	0.2	21.45	21.40	4.8	11,606	0.04%
2019/07/19	0	0.00	3	21.33	21.35	-3	11,637	-0.03%
2019/07/18	1	21.30	0	0.00	21.30	1	11,666	0.01%
2019/07/17	3	21.20	7.3	21.30	21.30	-4.3	11,652	-0.04%
2019/07/16	8	21.20	1	21.20	21.20	7	11,570	0.06%
2019/07/15	8	21.19	0	21.30	21.20	8	11,519	0.07%
2019/07/12	11	21.25	0	0.00	21.20	11	11,468	0.10%
2019/07/09	2	20.80	23	20.82	20.85	-21	11,054	-0.19%
2019/07/08	20	20.83	0	0.00	20.90	20	11,069	0.18%
2019/07/05	2	20.85	0	0.00	20.90	2	11,100	0.02%
2019/07/04	2	20.90	0	0.00	20.90	2	11,132	0.02%
2019/07/03	11	20.70	0	0.00	20.80	11	11,133	0.10%
2019/07/02	8	20.75	0	0.00	20.80	8	11,116	0.07%
2019/07/01	17	20.86	0	0.00	20.75	17	11,019	0.15%
2019/06/28	3	20.88	0	0.00	20.85	3	10,919	0.03%
2019/06/27	7.6	20.91	3	21.00	21.00	4.6	10,963	0.04%
2019/06/26	1	20.85	0	0.00	20.80	1	10,968	0.01%
2019/06/25	19	20.92	0	0.00	20.95	19	10,949	0.17%
2019/06/24	3	20.85	0	0.00	20.95	3	10,948	0.03%
2019/06/21	1	20.85	0	0.00	20.75	1	10,882	0.01%
2019/06/19	1	20.80	3	20.83	21.00	-2	10,603	-0.02%
2019/06/17	15	20.59	27	20.63	20.65	-12	10,326	-0.12%
2019/06/12	32	20.38	1	20.35	20.45	31	10,194	0.30%
2019/06/11	7	20.99	0	0.00	20.80	7	9,793	0.07%
2019/06/10	9	21.43	10.2	21.40	21.40	-1.2	9,409	-0.01%
2019/06/06	0	0.00	10.1	21.15	21.30	-10.1	9,389	-0.11%
2019/06/05	0	0.00	1	21.05	21.10	-1	9,333	-0.01%
2019/06/04	4	20.95	0	0.00	21.00	4	9,266	0.04%
2019/06/03	9	20.83	8	20.93	21.00	1	9,202	0.01%
2019/05/31	0	0.00	0.7	20.90	20.95	-0.7	9,113	-0.01%
2019/05/30	0	0.00	2	20.70	20.75	-2	8,921	-0.02%
2019/05/29	6	20.44	0	0.00	20.50	6	8,907	0.07%
2019/05/28	1	20.30	7.1	20.37	20.55	-6.1	8,985	-0.07%
2019/05/27	2	20.35	2	20.40	20.40	0	8,657	0.00%
2019/05/23	0	0.00	2	20.15	20.25	-2	8,681	-0.02%
2019/05/22	3	20.25	0	0.00	20.30	3	8,674	0.03%
2019/05/21	1	20.25	2	20.30	20.40	-1	8,763	-0.01%
2019/05/20	3.3	20.05	0	0.00	20.05	3.3	8,592	0.04%
2019/05/16	1	20.00	8	20.00	19.90	-7	8,501	-0.08%
2019/05/15	2	20.05	3	20.05	20.00	-1	8,434	-0.01%
2019/05/14	4	19.90	2	19.98	19.95	2	8,454	0.02%
2019/05/13	0.2	20.05	10	20.05	20.05	-9.8	8,375	-0.12%
2019/05/10	1	20.05	0	0.00	20.10	1	8,407	0.01%
2019/05/09	4	20.04	1.3	20.05	20.05	2.7	8,385	0.03%
2019/05/08	5.2	20.06	0	0.00	20.20	5.2	8,300	0.06%
2019/05/07	1	20.05	1	20.15	20.10	0	8,221	0.00%
2019/05/06	13	19.99	2	20.00	20.00	11	8,299	0.13%
2019/05/03	4	20.15	0	20.20	20.20	4	8,142	0.05%
2019/05/02	9.2	20.26	0.4	20.25	20.25	8.8	8,057	0.11%
2019/04/30	25	20.10	1	20.10	20.20	24	7,910	0.30%
2019/04/29	1	19.80	1	19.80	19.90	0	7,609	0.00%
2019/04/25	0	0.00	1	19.65	19.70	-1	7,579	-0.01%
2019/04/24	1	19.55	1	19.55	19.60	0	7,527	0.00%
2019/04/22	5	19.30	1	19.35	19.35	4	7,517	0.05%
2019/04/19	0	0.00	1	19.25	19.30	-1	7,575	-0.01%
2019/04/18	4	19.18	0	0.00	19.20	4	7,597	0.05%
2019/04/17	1.5	19.20	0	0.00	19.25	1.5	7,701	0.02%
2019/04/16	5.3	19.25	0	0.00	19.20	5.3	7,712	0.07%
2019/04/15	0	0.00	2	19.30	19.30	-2	7,796	-0.03%
2019/04/12	2	19.15	0	0.00	19.25	2	7,775	0.03%
2019/04/11	12	19.16	0	0.00	19.20	12	7,745	0.15%
2019/04/10	5	19.22	0	0.00	19.30	5	7,714	0.06%
2019/04/09	2	19.20	2	19.25	19.25	0	7,695	0.00%
2019/04/08	7.2	19.27	10.9	19.20	19.25	-3.7	7,734	-0.05%
2019/04/03	10	19.15	1	19.20	19.20	9	7,702	0.12%
2019/04/02	1	19.30	0	0.00	19.25	1	7,731	0.01%
2019/04/01	7	19.27	0	0.00	19.25	7	7,772	0.09%
2019/03/28	0	19.10	0	0.00	19.05	0	7,613	0.00%
2019/03/27	3	19.15	0	0.00	19.15	3	7,663	0.04%
2019/03/25	1	19.10	9.3	19.07	19.15	-8.3	7,900	-0.10%
2019/03/22	0	0.00	6	19.20	19.25	-6	7,883	-0.08%
2019/03/21	0	0.00	1.2	19.34	19.35	-1.2	7,913	-0.02%
2019/03/20	0	19.25	2	19.25	19.30	-2	7,963	-0.03%
2019/03/19	0	0.00	25	19.20	19.20	-25	7,904	-0.32%
2019/03/18	0.7	19.10	2.4	19.10	19.10	-1.7	7,873	-0.02%
2019/03/15	3	18.95	10	18.98	19.00	-7	7,920	-0.09%
2019/03/14	10.6	18.95	0	0.00	18.95	10.6	7,832	0.13%
2019/03/13	0	0.00	10	18.90	18.95	-10	7,925	-0.13%
2019/03/12	10	18.91	0	0.00	18.90	10	7,962	0.13%
2019/03/11	10	18.80	0	0.00	18.75	10	7,961	0.13%
2019/03/07	1	18.80	0	0.00	18.80	1	8,163	0.01%
2019/03/05	1	18.75	0	0.00	18.85	1	8,175	0.01%
2019/03/04	4	18.81	2	18.80	18.85	2	8,200	0.02%
2019/02/27	2	18.88	0	0.00	18.90	2	8,112	0.02%
2019/02/26	1	18.75	0	0.00	18.70	1	7,957	0.01%
2019/02/25	1	18.65	1.4	18.70	18.70	-0.4	7,871	0.00%
2019/02/21	0	0.00	0.1	18.60	18.60	-0.1	7,828	0.00%
2019/02/20	1	18.55	0	0.00	18.55	1	7,842	0.01%
2019/02/19	0	18.50	0	0.00	18.45	0	7,774	0.00%
2019/02/15	1	18.35	0	0.00	18.30	1	7,738	0.01%
2019/02/14	1	18.40	0	0.00	18.40	1	7,675	0.01%
2019/02/12	2	18.45	1	18.50	18.50	1	7,519	0.01%
2019/02/11	0	0.00	1	18.50	18.45	-1	7,493	-0.01%
2019/01/29	16	18.31	15	18.37	18.40	1	7,361	0.01%
2019/01/25	0	0.00	1	18.40	18.45	-1	7,334	-0.01%
2019/01/24	0	0.00	2	18.28	18.30	-2	7,206	-0.03%
2019/01/22	0.4	18.20	0	0.00	18.20	0.4	7,402	0.01%
2019/01/18	0	0.00	28	18.16	18.25	-28	7,347	-0.38%
2019/01/17	1	17.95	0	0.00	18.05	1	7,364	0.01%
2019/01/16	0	0.00	2	18.00	17.95	-2	7,476	-0.03%
2019/01/15	2	18.00	2	18.08	18.10	0	7,486	0.00%
2019/01/14	0	0.00	1	17.90	18.00	-1	7,440	-0.01%
2019/01/11	1	17.95	1	17.95	18.00	0	7,627	0.00%
2019/01/10	1	17.85	0	0.00	17.95	1	7,570	0.01%
2019/01/09	0	0.00	3	17.92	17.95	-3	7,629	-0.04%
2019/01/08	3	17.70	0	0.00	17.70	3	7,618	0.04%
2019/01/07	0	0.00	3	17.70	17.80	-3	7,729	-0.04%
2019/01/04	1	17.50	0	0.00	17.40	1	7,848	0.01%
2019/01/03	1	17.40	0.5	17.50	17.50	0.6	8,406	0.01%
2019/01/02	2	17.38	0	0.00	17.40	2	8,432	0.02%
2018/12/28	1	17.40	1	17.45	17.50	0	8,453	0.00%
2018/12/27	4	17.36	0	0.00	17.40	4	8,629	0.05%
2018/12/26	1	17.30	0	0.00	17.30	1	8,684	0.01%
2018/12/25	6	17.35	0	0.00	17.35	6	8,679	0.07%
2018/12/24	1	17.35	0	0.00	17.55	1	8,713	0.01%
2018/12/21	2	17.45	0	0.00	17.40	2	8,760	0.02%
2018/12/19	2	17.48	0	0.00	17.60	2	8,709	0.02%
2018/12/18	8	17.41	0	0.00	17.45	8	8,639	0.09%
2018/12/14	4	17.60	0	0.00	17.55	4	8,798	0.05%
2018/12/13	1	17.60	0	0.00	17.60	1	8,807	0.01%
2018/12/11	3	17.55	0	0.00	17.60	3	8,802	0.03%
2018/12/10	3	17.55	0	0.00	17.60	3	8,851	0.03%
2018/12/07	1	17.65	0	0.00	17.70	1	8,813	0.01%
2018/12/06	13	17.60	0	0.00	17.70	13	8,826	0.15%
2018/12/05	0	0.00	1	17.80	17.75	-1	8,714	-0.01%
2018/12/04	1	17.75	0	0.00	17.85	1	8,735	0.01%
2018/12/03	4	17.70	0	0.00	17.75	4	8,694	0.05%
2018/11/29	1	17.65	0	0.00	17.65	1	8,555	0.01%
2018/11/28	3	17.60	0	0.00	17.70	3	8,504	0.04%
2018/11/23	1	17.60	0	0.00	17.60	1	8,495	0.01%
2018/11/12	1	17.65	0	0.00	17.70	1	8,931	0.01%
2018/11/09	1	17.60	0	0.00	17.70	1	9,383	0.01%
2018/11/07	6	17.55	6	17.61	17.65	0	9,919	0.00%
2018/11/06	0	0.00	1	17.55	17.55	-1	10,113	-0.01%
2018/11/05	0.5	17.55	0	0.00	17.55	0.5	10,444	0.00%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/26	1	17.20	22	17.20	17.25	-21	10,803	-0.19%
2018/10/24	26	17.16	10	17.20	17.30	16	11,042	0.14%
2018/10/23	2	17.38	0	0.00	17.30	2	11,101	0.02%
2018/10/19	1	17.40	1	17.55	17.55	0	11,180	0.00%
2018/10/16	1	17.50	0	0.00	17.50	1	10,974	0.01%
2018/10/15	0	0.00	4	17.50	17.45	-4	10,855	-0.04%
2018/10/12	9	17.54	92.4	17.58	17.75	-83.4	10,710	-0.78%
2018/10/11	37	17.60	0.5	17.65	17.50	36.6	10,559	0.35%
2018/10/09	2	18.15	0	0.00	18.10	2	9,993	0.02%
2018/10/08	3	18.08	0	0.00	18.05	3	9,952	0.03%
2018/10/05	4.7	18.04	13.2	18.00	18.00	-8.5	9,914	-0.09%
2018/10/03	0	0.00	2	18.35	18.40	-2	9,623	-0.02%
2018/10/01	1	18.55	0	0.00	18.55	1	9,520	0.01%
2018/09/28	0	0.00	2	18.50	18.50	-2	9,562	-0.02%
2018/09/27	0	0.00	7.7	18.47	18.50	-7.7	9,516	-0.08%
2018/09/26	0.2	18.45	0.3	18.45	18.45	-0.1	9,434	0.00%
2018/09/25	0	0.00	0.2	18.45	18.45	-0.2	9,466	0.00%
2018/09/21	0	0.00	3	18.50	18.50	-3	9,403	-0.03%
2018/09/20	0	0.00	2	18.25	18.30	-2	9,211	-0.02%
2018/09/19	0.9	18.15	6	18.07	18.15	-5	9,210	-0.05%
2018/09/18	0.3	18.05	0.1	18.05	18.05	0.2	9,231	0.00%
2018/09/17	0	0.00	1	18.00	17.95	-1	9,237	-0.01%
2018/09/14	0	0.00	1.4	18.00	18.00	-1.4	9,266	-0.01%
2018/09/13	1	17.95	0	0.00	18.00	1	9,298	0.01%
2018/09/11	0	0.00	2	17.83	17.85	-2	9,380	-0.02%
2018/09/07	4	17.71	0	0.00	17.85	4	9,789	0.04%
2018/09/06	2	17.83	0	0.00	17.75	2	9,844	0.02%
2018/09/05	2	17.88	0	0.00	17.80	2	9,826	0.02%
2018/08/30	3	17.92	0	0.00	17.95	3	10,074	0.03%
2018/08/28	0	0.00	2	17.85	17.90	-2	10,117	-0.02%
2018/08/27	3	17.82	15	17.85	17.80	-12	10,144	-0.12%
2018/08/23	0	0.00	11	17.91	17.95	-11	10,610	-0.10%
2018/08/22	0	0.00	20	17.95	18.00	-20	10,759	-0.19%
2018/08/21	3	17.75	1	17.75	17.90	2	10,681	0.02%
2018/08/20	10	17.80	0	0.00	17.75	10	10,650	0.09%
2018/08/17	0	0.00	20	17.55	17.55	-20	10,577	-0.19%
2018/08/16	12	17.43	3	17.38	17.45	9	10,537	0.09%
2018/08/15	20	18.60	35	18.64	18.65	-15	10,139	-0.15%
2018/08/14	11	18.63	0	0.00	18.70	11	9,689	0.11%
2018/08/13	1	18.60	8	18.63	18.55	-7	9,543	-0.07%
2018/08/10	25	18.70	30	18.78	18.75	-5	9,299	-0.05%
2018/08/08	9	18.34	2	18.35	18.40	7	8,856	0.08%
2018/08/07	6	18.29	0	0.00	18.25	6	8,738	0.07%
2018/08/06	4	18.29	0	0.00	18.25	4	8,609	0.05%
2018/08/03	2	18.25	0	0.00	18.25	2	8,547	0.02%
2018/08/02	3	18.27	16	18.25	18.25	-13	8,494	-0.15%
2018/08/01	0	0.00	19	18.30	18.35	-19	8,438	-0.23%
2018/07/31	16	18.15	1	18.15	18.35	15	8,385	0.18%
2018/07/30	3	18.10	1	18.10	18.10	2	8,112	0.02%
2018/07/24	0	0.00	6	17.95	17.95	-6	7,899	-0.08%
2018/07/18	6	17.75	0	0.00	17.80	6	8,029	0.07%
2018/07/16	0	0.00	2	17.80	17.70	-2	8,056	-0.02%
2018/07/13	11	17.76	0	0.00	17.80	11	8,103	0.14%
2018/07/11	2	17.65	0	0.00	17.60	2	8,165	0.02%
2018/07/10	0	0.00	1	17.65	17.70	-1	8,159	-0.01%
2018/07/09	1	17.70	0	0.00	17.60	1	8,174	0.01%
2018/07/06	4	17.50	5	17.50	17.55	-1	8,193	-0.01%
2018/07/03	5	17.52	0	0.00	17.50	5	8,303	0.06%
2018/06/29	0	0.00	1	17.75	17.75	-1	8,203	-0.01%
2018/06/27	5	17.50	0	0.00	17.50	5	8,061	0.06%
2018/06/26	19	17.55	4	17.60	17.55	15	7,998	0.19%
2018/06/25	2	17.60	0	0.00	17.60	2	7,908	0.03%
2018/06/22	4	17.54	0	0.00	17.55	4	7,893	0.05%
2018/06/21	1	17.65	0	0.00	17.60	1	7,786	0.01%
2018/06/20	1	17.55	0	0.00	17.65	1	7,829	0.01%
2018/06/19	4	17.70	0	0.00	17.60	4	7,755	0.05%
2018/06/15	11	17.75	0	0.00	17.85	11	7,568	0.15%
2018/06/14	2	17.90	0	0.00	17.80	2	7,344	0.03%
2018/06/12	0	0.00	15	17.95	18.05	-15	7,514	-0.20%
2018/06/11	0.1	18.05	1	18.05	18.05	-0.9	7,448	-0.01%
2018/06/08	1	18.00	0	0.00	18.05	1	7,394	0.01%
2018/06/07	21.1	18.00	5	18.05	18.10	16.1	7,460	0.22%
2018/06/06	0	17.95	20	17.95	17.95	-20	7,347	-0.27%
2018/06/05	6	17.80	27	17.84	17.95	-21	7,344	-0.29%
2018/06/04	1	17.80	26	17.80	17.80	-25	7,283	-0.34%
2018/06/01	1	17.75	2	17.75	17.80	-1	7,288	-0.01%
2018/05/31	0	0.00	16	17.73	17.90	-16	7,237	-0.22%
2018/05/30	8	17.71	0	0.00	17.65	8	6,865	0.12%
2018/05/29	4	17.80	5	17.84	17.90	-1	6,737	-0.01%
2018/05/28	10	17.85	0	0.00	17.85	10	6,772	0.15%
2018/05/24	0	0.00	0	17.75	17.75	0	6,835	0.00%
2018/05/23	4	17.78	0	0.00	17.75	4	6,889	0.06%
2018/05/21	5	17.85	1	17.85	17.90	4	6,942	0.06%
2018/05/18	1	17.85	0	0.00	17.80	1	7,018	0.01%
2018/05/16	21	17.95	0	0.00	17.90	21	7,183	0.29%
2018/05/15	1	17.95	23	17.91	18.00	-22	7,410	-0.30%
2018/05/14	0	0.00	10	17.90	17.90	-10	7,812	-0.13%
2018/05/09	0	0.00	1	17.80	17.75	-1	8,278	-0.01%
2018/05/07	1	17.75	0	0.00	17.75	1	8,590	0.01%
2018/05/04	1	17.80	0	0.00	17.80	1	8,630	0.01%
2018/05/03	1	17.90	0	0.00	17.90	1	8,633	0.01%
2018/05/02	2	17.98	1	17.95	18.00	1	8,694	0.01%
2018/04/27	2	17.78	1	17.75	17.85	1	8,665	0.01%
2018/04/25	0	0.00	0.2	17.80	17.80	-0.2	8,686	0.00%
2018/04/20	0	0.00	1	17.75	17.75	-1	8,867	-0.01%
2018/04/19	0	0.00	1	17.80	17.85	-1	8,890	-0.01%
2018/04/12	2	17.75	0	0.00	17.80	2	9,163	0.02%
2018/04/11	6	17.76	1	17.75	17.75	5	9,331	0.05%
2018/04/10	1	17.70	0	0.00	17.80	1	9,366	0.01%
2018/04/09	1	17.60	4	17.58	17.65	-3	9,334	-0.03%
2018/03/31	1	17.55	0	0.00	17.60	1	9,408	0.01%
2018/03/30	14	17.55	0	0.00	17.60	14	9,444	0.15%
2018/03/29	11	17.50	2	17.55	17.50	9	9,405	0.10%
2018/03/27	20	17.55	0	0.00	17.60	20	9,378	0.21%
2018/03/26	2	17.38	0	0.00	17.45	2	9,332	0.02%
2018/03/23	2	17.40	0	0.00	17.45	2	9,329	0.02%
2018/03/22	2	17.60	0	0.00	17.60	2	9,279	0.02%
2018/03/21	1	17.55	0	0.00	17.60	1	9,264	0.01%
2018/03/20	3	17.55	15	17.55	17.55	-12	9,377	-0.13%
2018/03/16	2	17.35	0	0.00	17.60	2	9,311	0.02%
2018/03/14	11	17.37	1	17.40	17.45	10	9,037	0.11%
2018/03/13	2	17.40	6	17.43	17.45	-4	9,082	-0.04%
2018/03/12	0.1	17.35	0	0.00	17.35	0.1	8,968	0.00%
2018/03/09	0	0.00	1	17.25	17.25	-1	8,979	-0.01%
2018/03/06	0	0.00	1	17.05	17.10	-1	9,200	-0.01%
2018/03/05	24	17.04	0	0.00	16.95	24	9,444	0.25%
2018/03/02	4	16.98	0	0.00	17.00	4	9,392	0.04%
2018/03/01	2	17.05	0	0.00	17.10	2	9,351	0.02%
2018/02/27	0	0.00	5	17.24	17.20	-5	9,260	-0.05%
2018/02/26	0	0.00	1.5	17.18	17.15	-1.5	9,153	-0.02%
2018/02/23	0	0.00	1	17.00	17.05	-1	9,122	-0.01%
2018/02/22	2	16.85	0	0.00	16.95	2	9,212	0.02%
2018/02/21	2	16.88	0	0.00	16.95	2	9,319	0.02%
2018/02/12	7	16.71	0	0.00	16.75	7	9,226	0.08%
2018/02/09	2	16.60	0	0.00	16.65	2	9,147	0.02%
2018/02/08	1	16.85	0	0.00	16.80	1	9,019	0.01%
2018/02/07	6	16.83	0	0.00	16.90	6	8,990	0.07%
2018/02/06	17	16.76	3	16.65	16.60	14	8,789	0.16%
2018/02/05	112	17.10	3	17.15	17.10	109	8,392	1.30%	大買/鉅額交易
2018/01/31	7	17.15	0	0.00	17.40	7	8,104	0.09%
2018/01/30	3	17.32	0	0.00	17.30	3	7,826	0.04%
2018/01/29	1	17.35	0	0.00	17.40	1	7,743	0.01%
2018/01/26	2	17.35	12	17.40	17.35	-10	7,665	-0.13%
2018/01/25	0	0.00	2	17.35	17.40	-2	7,627	-0.03%
2018/01/24	19	17.22	0	0.00	17.25	19	7,529	0.25%
2018/01/23	0	0.00	11	17.35	17.40	-11	7,525	-0.15%
2018/01/22	6	17.30	0	0.00	17.40	6	7,520	0.08%
2018/01/19	1	17.40	10	17.40	17.45	-9	7,476	-0.12%
2018/01/18	0	0.00	4.1	17.55	17.50	-4.1	7,445	-0.05%
2018/01/17	0	0.00	2	17.43	17.50	-2	7,373	-0.03%
2018/01/16	0	0.00	4.7	17.36	17.40	-4.7	7,316	-0.06%
2018/01/12	1	17.25	0	0.00	17.30	1	7,354	0.01%
2018/01/11	5	17.20	11	17.15	17.25	-6	7,314	-0.08%
2018/01/10	3	17.25	3	17.30	17.30	0	7,440	0.00%
2018/01/09	5	17.20	1	17.25	17.30	4	7,418	0.05%
2018/01/08	3.9	17.30	10	17.30	17.30	-6.1	7,430	-0.08%
2018/01/05	3	17.10	0	0.00	17.15	3	7,285	0.04%