華南金 (2880)-元大-小港券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.55
漲跌
--
漲幅
0.00%
成交量
25,888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-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	8.1	25.29	7.2	25.52	25.55	0.9	15,029	0.01%
2024/05/07	4	25.48	20.1	25.53	25.55	-16.1	14,703	-0.11%
2024/05/06	1.1	25.02	18.2	25.07	25.45	-17.1	14,087	-0.12%
2024/05/03	3	24.28	0.1	24.30	24.25	2.9	12,973	0.02%
2024/05/02	9.1	24.11	31	24.03	24.20	-21.9	12,645	-0.17%
2024/04/30	54.2	23.92	45	23.88	23.65	9.2	12,038	0.08%
2024/04/29	38.1	23.28	17	23.19	23.40	21.1	11,047	0.19%
2024/04/26	43	22.65	0	0.00	22.55	43	10,608	0.41%
2024/04/25	8.1	22.63	0	0.00	22.50	8.1	10,607	0.08%
2024/04/24	0	0.00	2	22.93	22.85	-2	10,530	-0.02%
2024/04/23	0.2	22.78	2.1	22.90	22.95	-1.9	10,765	-0.02%
2024/04/22	0	0.00	18	22.70	22.75	-18	10,871	-0.17%
2024/04/19	12	22.25	1	22.20	22.20	11	10,767	0.10%
2024/04/18	5	22.60	10	22.65	22.65	-5	10,495	-0.05%
2024/04/17	1.1	22.31	0	0.00	22.45	1.1	10,422	0.01%
2024/04/16	6.2	22.53	0	0.00	22.40	6.2	10,148	0.06%
2024/04/15	1.1	22.81	3	23.00	22.95	-1.9	9,885	-0.02%
2024/04/12	13.2	22.86	18	22.98	23.00	-4.8	9,824	-0.05%
2024/04/11	2.1	23.15	0	0.00	23.20	2.1	9,588	0.02%
2024/04/10	10	23.25	0.1	23.20	23.15	10	9,512	0.10%
2024/04/09	8.1	23.15	0	0.00	23.20	8.1	9,512	0.08%
2024/04/08	1	22.85	0	0.00	23.10	1	9,446	0.01%
2024/04/03	29	22.87	0	0.00	22.85	29	9,417	0.31%
2024/04/02	1.1	23.11	0	0.00	23.20	1.1	9,368	0.01%
2024/04/01	0.1	23.15	1	23.25	23.20	-0.9	9,412	-0.01%
2024/03/29	0	22.90	6.3	23.15	23.15	-6.2	9,418	-0.07%
2024/03/28	1.5	22.83	0	0.00	22.90	1.5	9,127	0.02%
2024/03/27	10	23.05	1	23.05	23.00	9	9,025	0.10%
2024/03/26	10.2	23.00	0	22.95	23.05	10.2	9,034	0.11%
2024/03/25	3.1	22.82	2	22.85	22.90	1.1	8,974	0.01%
2024/03/22	11.1	22.94	0	0.00	22.95	11.1	8,953	0.12%
2024/03/21	1	22.90	22	23.00	23.00	-21	8,805	-0.24%
2024/03/20	11	22.59	0	22.60	22.55	11	8,693	0.13%
2024/03/19	2	22.85	0	0.00	22.80	2	8,611	0.02%
2024/03/18	2	23.00	5	22.96	22.95	-3	8,441	-0.04%
2024/03/15	3.1	22.87	18	22.81	23.00	-14.9	8,256	-0.18%
2024/03/14	1	22.60	38.7	22.66	22.80	-37.7	7,861	-0.48%
2024/03/13	0	0.00	2.4	22.18	22.15	-2.4	7,452	-0.03%
2024/03/12	0.1	22.00	0	22.00	22.05	0	7,346	0.00%
2024/03/11	1	22.10	3.1	22.06	22.00	-2.1	7,352	-0.03%
2024/03/08	5.1	21.80	11.2	21.96	22.00	-6.1	7,333	-0.08%
2024/03/07	23	21.86	1	21.85	21.85	22	7,168	0.31%
2024/03/06	0	0.00	0	21.85	21.80	0	7,130	0.00%
2024/03/05	4.1	21.70	0	0.00	21.70	4.1	7,926	0.05%
2024/03/04	8	21.75	0	0.00	21.75	8	7,954	0.10%
2024/03/01	0.9	21.90	30.1	21.90	21.85	-29.2	8,074	-0.36%
2024/02/29	3.2	21.85	6.6	21.92	22.00	-3.5	8,180	-0.04%
2024/02/27	84.1	21.74	18	21.63	21.85	66.1	8,013	0.82%
2024/02/26	2.1	21.60	0	0.00	21.60	2.1	7,956	0.03%
2024/02/23	1	21.75	0	0.00	21.75	1	7,966	0.01%
2024/02/22	2.1	21.75	4	21.70	21.70	-1.9	8,148	-0.02%
2024/02/21	5.1	21.74	10	21.80	21.80	-4.9	8,156	-0.06%
2024/02/19	0	0.00	0.7	21.85	21.90	-0.7	8,389	-0.01%
2024/02/16	1.1	21.80	20	22.00	21.75	-18.9	8,616	-0.22%
2024/02/15	9	21.67	4	21.75	21.75	5	8,605	0.06%
2024/02/05	4	21.79	0	0.00	21.75	4	8,515	0.05%
2024/02/02	1.1	21.85	6.2	21.86	21.90	-5.1	8,448	-0.06%
2024/02/01	2	21.70	16	21.85	21.85	-14	8,461	-0.17%
2024/01/31	0.1	21.60	0	0.00	21.60	0.1	8,431	0.00%
2024/01/30	2	21.55	0	0.00	21.50	2	8,387	0.02%
2024/01/29	0.1	21.65	0	0.00	21.75	0.1	8,452	0.00%
2024/01/26	0.1	21.60	0	0.00	21.65	0.1	8,481	0.00%
2024/01/25	1.1	21.31	0	0.00	21.40	1.1	8,491	0.01%
2024/01/24	0	0.00	1.1	21.40	21.40	-1.1	8,466	-0.01%
2024/01/23	2.1	21.25	0	0.00	21.35	2.1	8,485	0.02%
2024/01/22	9.2	21.25	0	0.00	21.25	9.2	8,592	0.11%
2024/01/18	3	21.13	0	0.00	21.10	3	8,609	0.03%
2024/01/17	53.8	21.20	0	0.00	21.05	53.8	8,642	0.62%
2024/01/16	18	21.55	0	0.00	21.45	18	8,394	0.21%
2024/01/15	1	21.85	0	0.00	21.85	1	8,238	0.01%
2024/01/12	0.4	22.04	0	0.00	22.00	0.4	8,368	0.01%
2024/01/11	0	0.00	10	22.15	22.10	-10	8,423	-0.12%
2024/01/09	0.1	22.05	0	0.00	21.95	0.1	8,369	0.00%
2024/01/08	1	22.15	0	0.00	22.20	1	8,386	0.01%
2024/01/04	0	0.00	2	22.05	22.00	-2	8,524	-0.02%
2024/01/03	1.1	22.00	8	22.01	22.00	-6.9	8,763	-0.08%
2024/01/02	1	22.25	88	22.30	22.35	-87	8,734	-1.00%
2023/12/29	0.1	22.30	8	22.34	22.35	-7.9	8,785	-0.09%
2023/12/28	1	22.25	6.1	22.27	22.40	-5.1	9,047	-0.06%
2023/12/27	0.1	22.10	6	22.24	22.25	-5.9	9,000	-0.07%
2023/12/26	0	0.00	11	22.11	22.20	-11	8,957	-0.12%
2023/12/22	0.1	21.87	0	0.00	21.90	0.1	9,044	0.00%
2023/12/20	23	21.95	1.1	22.10	21.90	21.9	9,149	0.24%
2023/12/18	0.1	22.25	0	0.00	22.35	0.1	9,185	0.00%
2023/12/15	1	22.30	11.5	22.35	22.25	-10.5	9,172	-0.11%
2023/12/14	0	0.00	21	22.40	22.40	-21	9,009	-0.23%
2023/12/12	1.1	22.19	1	22.25	22.20	0.1	8,996	0.00%
2023/12/08	2	22.05	18	22.06	22.10	-16	9,091	-0.18%
2023/12/07	0.1	22.09	1	21.90	22.00	-0.9	9,126	-0.01%
2023/12/05	4	21.83	0	0.00	22.00	4	9,092	0.04%
2023/12/04	0.1	22.00	0	0.00	21.90	0.1	9,084	0.00%
2023/12/01	2	21.97	0	0.00	21.95	2	9,145	0.02%
2023/11/30	2.1	22.00	4	22.25	22.25	-1.9	9,118	-0.02%
2023/11/29	0	0.00	1.7	22.15	22.05	-1.7	8,298	-0.02%
2023/11/28	0.1	22.00	12	22.05	22.10	-12	8,178	-0.15%
2023/11/27	0.1	21.80	3	22.02	21.85	-2.9	8,488	-0.03%
2023/11/24	0	21.70	6.9	21.88	21.90	-6.9	8,357	-0.08%
2023/11/23	0	0.00	6	21.78	21.80	-6	8,388	-0.07%
2023/11/22	0	21.75	2	21.80	21.80	-2	8,363	-0.02%
2023/11/21	0	0.00	9.5	21.72	21.85	-9.5	8,432	-0.11%
2023/11/20	0	0.00	1.6	21.44	21.60	-1.6	8,468	-0.02%
2023/11/17	0	0.00	3	21.65	21.60	-3	8,529	-0.04%
2023/11/16	42	21.44	3.1	21.40	21.50	38.9	8,413	0.46%
2023/11/15	0	0.00	25.3	21.30	21.45	-25.3	8,316	-0.30%
2023/11/14	10	20.93	3	20.95	21.00	7	8,166	0.09%
2023/11/09	4	20.73	0	0.00	20.75	4	8,701	0.05%
2023/11/08	9.3	20.81	0	0.00	20.85	9.3	8,821	0.11%
2023/11/07	0.1	20.90	3	20.90	20.90	-2.9	8,850	-0.03%
2023/11/06	0	0.00	15.1	21.01	20.95	-15.1	8,959	-0.17%
2023/11/03	0	0.00	4	20.85	20.85	-4	8,904	-0.04%
2023/11/02	0	0.00	1	20.70	20.60	-1	8,963	-0.01%
2023/11/01	1	20.35	0.1	20.40	20.40	0.9	8,986	0.01%
2023/10/31	0.2	20.40	1	20.35	20.30	-0.8	9,086	-0.01%
2023/10/30	3.3	20.31	0	0.00	20.30	3.3	9,213	0.04%
2023/10/27	2	20.40	0	0.00	20.45	2	9,210	0.02%
2023/10/26	3.5	20.35	0	0.00	20.25	3.5	9,321	0.04%
2023/10/25	4.7	20.40	0	0.00	20.40	4.7	9,265	0.05%
2023/10/24	26.3	20.48	0	0.00	20.40	26.3	9,230	0.28%
2023/10/23	4.6	20.58	0	0.00	20.50	4.6	9,231	0.05%
2023/10/20	3.6	20.56	6	20.70	20.50	-2.4	9,209	-0.03%
2023/10/19	1.1	20.71	0	20.85	20.75	1.1	9,104	0.01%
2023/10/18	1	20.80	1	20.90	20.80	0	9,079	0.00%
2023/10/17	1	20.90	5	20.95	20.95	-4	9,086	-0.04%
2023/10/13	1	20.95	0	0.00	20.95	1	9,080	0.01%
2023/10/12	0.5	21.05	0.1	21.05	21.20	0.4	9,112	0.00%
2023/10/11	0	0.00	35	20.80	21.00	-35	9,086	-0.39%
2023/10/06	0.1	20.55	5.3	20.40	20.55	-5.2	8,898	-0.06%
2023/10/05	2.6	20.35	0	0.00	20.30	2.6	8,934	0.03%
2023/10/04	10.7	20.30	0	0.00	20.20	10.7	8,920	0.12%
2023/10/03	5.2	20.50	0	0.00	20.45	5.2	8,707	0.06%
2023/10/02	1	20.55	10	20.60	20.55	-9	8,817	-0.10%
2023/09/28	1	20.50	0	0.00	20.50	1	9,148	0.01%
2023/09/27	0.3	20.56	1	20.60	20.50	-0.8	9,172	-0.01%
2023/09/26	2.3	20.54	0	0.00	20.55	2.3	9,154	0.03%
2023/09/25	0.1	20.80	0	0.00	20.75	0.1	9,020	0.00%
2023/09/22	0	20.75	3	20.65	20.70	-3	9,164	-0.03%
2023/09/21	14.3	20.68	0	0.00	20.60	14.3	9,204	0.16%
2023/09/20	0.3	20.90	53	20.90	20.90	-52.7	9,068	-0.58%
2023/09/19	10.2	20.93	0.1	20.95	20.85	10.1	9,071	0.11%
2023/09/18	1.5	20.96	0	0.00	20.95	1.5	9,082	0.02%
2023/09/15	2.9	21.10	0	0.00	21.00	2.9	9,141	0.03%
2023/09/14	1.5	21.01	5.2	21.05	21.20	-3.7	9,011	-0.04%
2023/09/13	1.2	20.81	2	20.90	20.90	-0.8	8,930	-0.01%
2023/09/12	1.6	20.78	2	20.73	20.90	-0.4	9,069	0.00%
2023/09/11	1.2	20.66	0.2	20.75	20.75	1	9,029	0.01%
2023/09/08	0.1	20.55	0	0.00	20.55	0.1	8,994	0.00%
2023/09/07	2	20.55	1	20.45	20.50	1	9,070	0.01%
2023/09/06	4	20.59	0	0.00	20.50	4	9,038	0.04%
2023/09/05	51.3	20.70	2	20.80	20.65	49.3	9,004	0.55%
2023/09/04	1	20.80	1	20.65	20.70	0	9,002	0.00%
2023/09/01	0.3	20.70	0	0.00	20.60	0.3	9,050	0.00%
2023/08/31	8.1	20.66	0.1	20.75	20.50	8	9,070	0.09%
2023/08/30	0.1	20.90	0	0.00	20.85	0.1	8,620	0.00%
2023/08/29	2.6	20.76	0	0.00	20.70	2.6	8,741	0.03%
2023/08/28	5	20.75	0	0.00	20.80	5	8,757	0.06%
2023/08/25	11.4	20.61	0	0.00	20.60	11.4	9,983	0.11%
2023/08/24	11.8	20.73	0	0.00	20.70	11.8	10,088	0.12%
2023/08/23	22	20.85	4	20.83	20.80	18	10,050	0.18%
2023/08/22	3.2	20.95	0	0.00	20.90	3.2	10,047	0.03%
2023/08/21	2.2	20.93	0	0.00	20.90	2.2	10,108	0.02%
2023/08/18	5.2	20.91	0	20.85	20.80	5.2	10,119	0.05%
2023/08/17	20.2	20.82	0	0.00	20.85	20.2	10,146	0.20%
2023/08/16	25.9	21.66	0	0.00	21.60	25.9	10,018	0.26%
2023/08/15	25	21.97	0	0.00	21.90	25	9,945	0.25%
2023/08/14	8	22.09	5.1	22.05	22.15	2.9	9,949	0.03%
2023/08/11	1	22.30	1	22.40	22.30	0	10,042	0.00%
2023/08/10	12.2	22.35	24.3	22.38	22.30	-12.1	10,069	-0.12%
2023/08/09	0	0.00	2	22.23	22.30	-2	10,027	-0.02%
2023/08/08	1	22.10	0	0.00	22.10	1	10,034	0.01%
2023/08/07	0	0.00	1	22.30	22.25	-1	9,991	-0.01%
2023/08/04	0	0.00	1	22.25	22.25	-1	10,055	-0.01%
2023/08/02	2.1	22.28	59	22.32	22.15	-56.9	10,028	-0.57%
2023/08/01	2	22.40	15.2	22.44	22.55	-13.2	9,979	-0.13%
2023/07/31	0.1	22.40	31.3	22.35	22.25	-31.2	9,921	-0.31%
2023/07/28	1.1	22.26	2.3	22.25	22.20	-1.2	9,898	-0.01%
2023/07/27	0.5	22.25	10.1	22.25	22.30	-9.5	9,934	-0.10%
2023/07/24	15	21.96	0	0.00	21.90	15	11,060	0.14%
2023/07/21	0.2	22.20	0	0.00	22.10	0.2	11,092	0.00%
2023/07/20	0.1	22.20	10.4	22.24	22.25	-10.3	11,086	-0.09%
2023/07/19	0.2	22.11	0	0.00	22.10	0.2	11,039	0.00%
2023/07/18	0.1	22.20	2	22.20	22.15	-2	11,021	-0.02%
2023/07/17	0	0.00	10.3	22.10	22.20	-10.3	11,000	-0.09%
2023/07/14	0	0.00	2	22.05	22.05	-2	10,992	-0.02%
2023/07/13	3.3	21.86	0.6	21.90	21.85	2.6	10,937	0.02%
2023/07/12	7.1	21.76	1	21.75	21.85	6.1	10,975	0.06%
2023/07/11	2	21.85	0	0.00	21.80	2	10,956	0.02%
2023/07/10	29.3	21.39	0	0.00	21.40	29.3	10,960	0.27%
2023/07/07	12.8	21.42	0	0.00	21.40	12.8	10,921	0.12%
2023/07/06	48.1	21.78	0	0.00	21.60	48.1	10,801	0.45%
2023/07/05	22.1	22.00	0	0.00	22.00	22.1	10,449	0.21%
2023/07/04	0	0.00	2.1	22.08	22.05	-2.1	10,363	-0.02%
2023/07/03	21	22.15	0	0.00	22.10	21	10,402	0.20%
2023/06/30	8.2	22.07	0	0.00	22.20	8.2	10,462	0.08%
2023/06/29	4	22.16	0.1	22.25	22.15	3.9	10,317	0.04%
2023/06/28	6.1	22.15	0	0.00	22.15	6.1	10,277	0.06%
2023/06/27	1	22.20	0	0.00	22.20	1	10,251	0.01%
2023/06/26	2	22.30	0	0.00	22.25	2	10,263	0.02%
2023/06/21	0	0.00	1	22.30	22.35	-1	10,281	-0.01%
2023/06/20	0	0.00	95	22.30	22.25	-95	10,383	-0.91%
2023/06/19	0.1	22.25	4	22.29	22.35	-3.9	10,418	-0.04%
2023/06/15	1	22.30	0	0.00	22.40	1	10,337	0.01%
2023/06/14	1	22.35	25	22.45	22.45	-24	10,473	-0.23%
2023/06/13	2	22.40	6.1	22.44	22.45	-4.1	10,744	-0.04%
2023/06/12	146.6	22.31	0	0.00	22.30	146.6	10,905	1.34%	大買/鉅額交易
2023/06/09	1	22.25	0	0.00	22.25	1	11,120	0.01%
2023/06/08	0	22.35	1	22.35	22.35	-1	11,180	-0.01%
2023/06/07	5	22.30	0.1	22.35	22.40	5	11,297	0.04%
2023/06/06	0	0.00	7	22.45	22.35	-7	11,312	-0.06%
2023/06/05	1.2	22.40	0	0.00	22.40	1.2	11,368	0.01%
2023/06/02	2	22.20	1	22.30	22.30	1	11,361	0.01%
2023/06/01	0	0.00	105.8	22.30	22.20	-105.8	11,280	-0.94%	大賣/鉅額交易
2023/05/31	5	22.20	0.1	22.30	22.25	4.9	11,234	0.04%
2023/05/29	2	22.20	3	22.28	22.20	-1	10,002	-0.01%
2023/05/25	3	22.28	0	0.00	22.30	3	9,922	0.03%
2023/05/24	0	0.00	2.2	22.64	22.55	-2.2	9,900	-0.02%
2023/05/23	0.1	22.65	0	0.00	22.65	0.1	9,887	0.00%
2023/05/22	1.1	22.65	0	0.00	22.65	1.1	9,796	0.01%
2023/05/19	0	0.00	89.1	22.61	22.75	-89.1	9,738	-0.91%
2023/05/18	0	0.00	4.3	22.45	22.55	-4.3	9,576	-0.04%
2023/05/17	10	22.05	25	22.12	22.35	-15	9,499	-0.16%
2023/05/16	0	0.00	4	22.05	22.10	-4	9,301	-0.04%
2023/05/15	13	21.77	0	0.00	21.95	13	9,289	0.14%
2023/05/12	1.2	21.91	0	0.00	21.90	1.2	9,310	0.01%
2023/05/11	0.5	22.10	0	0.00	22.10	0.5	9,303	0.01%
2023/05/10	3	22.10	10.3	22.11	22.20	-7.3	9,272	-0.08%
2023/05/09	4	22.03	4	22.03	22.05	0	9,211	0.00%
2023/05/08	0.1	22.00	7	22.01	22.00	-6.9	9,272	-0.07%
2023/05/05	4.9	21.99	20.2	22.00	22.00	-15.3	9,200	-0.17%
2023/05/04	0	21.95	30.3	21.94	21.95	-30.2	9,216	-0.33%
2023/05/03	9	21.85	5	21.85	21.85	4	9,195	0.04%
2023/05/02	12.8	21.80	213	21.85	21.90	-200.2	9,429	-2.12%	大賣/鉅額交易
2023/04/28	141	21.86	10.1	21.81	21.90	130.9	9,633	1.36%	大買/鉅額交易
2023/04/27	2.2	22.80	1.2	22.85	22.80	1	8,832	0.01%
2023/04/26	0.1	22.85	0	0.00	22.95	0.1	8,896	0.00%
2023/04/25	2.2	22.84	0	0.00	22.80	2.2	8,962	0.02%
2023/04/21	0	0.00	2	22.75	22.80	-2	9,307	-0.02%
2023/04/19	0	22.85	3	22.82	22.80	-3	9,707	-0.03%
2023/04/17	1	22.65	0	0.00	22.70	1	9,663	0.01%
2023/04/14	1.1	22.67	1	22.80	22.80	0.1	9,598	0.00%
2023/04/13	0	22.70	0	0.00	22.70	0	9,682	0.00%
2023/04/12	1	22.60	0	0.00	22.55	1	9,657	0.01%
2023/04/10	0.3	22.50	0	0.00	22.50	0.3	9,680	0.00%
2023/04/07	1	22.35	0	0.00	22.45	1	9,662	0.01%
2023/04/06	1	22.40	5.4	22.45	22.50	-4.4	9,663	-0.05%
2023/03/31	1	22.40	29	22.45	22.35	-28	9,602	-0.29%
2023/03/30	1	22.15	0	0.00	22.20	1	9,499	0.01%
2023/03/29	2.1	22.20	0.3	22.30	22.30	1.8	9,525	0.02%
2023/03/28	3.1	22.15	31	22.13	22.15	-27.9	9,641	-0.29%
2023/03/27	0	22.15	0	0.00	22.10	0	9,761	0.00%
2023/03/24	0.1	22.15	5	22.00	22.10	-4.9	9,921	-0.05%
2023/03/23	9.2	21.91	0	0.00	22.05	9.2	9,859	0.09%
2023/03/22	2.2	22.00	0	0.00	22.05	2.2	9,783	0.02%
2023/03/21	1.4	21.69	1	21.80	21.75	0.4	9,835	0.00%
2023/03/20	8.3	21.43	0.2	21.55	21.45	8.1	9,787	0.08%
2023/03/17	9.1	21.57	0	0.00	21.65	9.1	9,778	0.09%
2023/03/16	56.9	21.57	0	0.00	21.55	56.9	9,654	0.59%
2023/03/15	21.5	22.08	0	0.00	21.95	21.5	9,537	0.23%
2023/03/14	24	22.19	0	0.00	22.15	24	9,431	0.25%
2023/03/13	9.2	22.37	0	0.00	22.50	9.2	9,221	0.10%
2023/03/10	18.9	22.63	0	0.00	22.60	18.9	9,132	0.21%
2023/03/09	2.3	22.80	0	0.00	22.80	2.3	9,110	0.02%
2023/03/08	3.1	22.87	0	0.00	22.90	3.1	9,380	0.03%
2023/03/07	1.4	23.01	0	0.00	23.05	1.4	9,353	0.01%
2023/03/06	5.2	22.95	0	0.00	22.90	5.2	9,487	0.05%
2023/03/02	7.2	22.80	0	0.00	22.75	7.2	9,626	0.08%
2023/03/01	2.2	22.78	0	0.00	22.85	2.2	9,629	0.02%
2023/02/24	2	22.90	0	0.00	22.85	2	9,437	0.02%
2023/02/22	2	22.85	1	22.80	22.95	1	9,382	0.01%
2023/02/21	3.2	22.80	60	22.83	22.85	-56.8	9,365	-0.61%
2023/02/20	12	22.99	4.9	23.00	23.00	7.1	9,470	0.07%
2023/02/16	1.2	22.89	0	0.00	22.80	1.2	9,756	0.01%
2023/02/15	7	22.82	0	0.00	22.75	7	9,975	0.07%
2023/02/14	1	22.95	3	23.00	23.00	-2	9,927	-0.02%
2023/02/13	0.7	22.65	0.7	22.70	22.75	0	9,939	0.00%
2023/02/09	9.3	22.55	0.1	22.60	22.55	9.3	9,857	0.09%
2023/02/08	1.8	22.65	0	0.00	22.60	1.8	9,868	0.02%
2023/02/07	65.2	22.65	0	0.00	22.60	65.2	9,878	0.66%
2023/02/06	2	22.63	0	0.00	22.60	2	9,844	0.02%
2023/02/03	1	22.80	0	0.00	22.75	1	9,790	0.01%
2023/02/02	2	22.80	0	0.00	22.80	2	9,861	0.02%
2023/02/01	0	0.00	2	22.88	22.90	-2	9,863	-0.02%
2023/01/31	8.1	22.98	0	0.00	22.75	8.1	9,935	0.08%
2023/01/30	2	22.95	5.2	23.36	23.40	-3.2	9,757	-0.03%
2023/01/17	4	22.98	2	23.10	22.95	2	9,472	0.02%
2023/01/16	0.7	23.10	5.1	23.05	23.20	-4.4	9,417	-0.05%
2023/01/12	4.4	22.93	0	0.00	22.85	4.4	9,548	0.05%
2023/01/11	0.2	23.33	0	0.00	23.20	0.2	9,506	0.00%
2023/01/10	0	0.00	2	23.45	23.50	-2	9,402	-0.02%
2023/01/09	0	0.00	40	23.24	23.40	-40	9,458	-0.42%
2023/01/06	3.1	22.70	0	0.00	22.80	3.1	9,312	0.03%
2023/01/05	0	0.00	0	22.70	22.65	0	9,545	0.00%
2023/01/04	1	22.60	1.4	22.62	22.65	-0.4	9,605	0.00%
2023/01/03	0.2	22.50	1	22.50	22.70	-0.8	9,796	-0.01%
2022/12/30	1	22.45	2	22.40	22.45	-1	9,725	-0.01%
2022/12/29	7.4	22.19	0	0.00	22.30	7.4	9,801	0.08%
2022/12/28	0.2	22.53	0	0.00	22.45	0.2	9,787	0.00%
2022/12/27	1.1	22.60	0	0.00	22.70	1.1	9,878	0.01%
2022/12/26	1	22.60	0.1	22.60	22.60	0.9	10,009	0.01%
2022/12/23	0.1	22.60	15	22.50	22.50	-14.9	10,149	-0.15%
2022/12/22	0.1	22.65	0	0.00	22.75	0.1	10,289	0.00%
2022/12/21	0.9	22.72	0	0.00	22.65	0.9	10,575	0.01%
2022/12/20	0.3	22.77	1.2	22.83	22.80	-0.9	10,693	-0.01%
2022/12/19	0.1	22.55	3.2	22.70	22.85	-3.1	10,666	-0.03%
2022/12/16	0.1	22.60	11.2	22.56	22.65	-11.1	10,580	-0.10%
2022/12/14	0.1	22.65	20	22.70	22.70	-19.9	10,663	-0.19%
2022/12/13	1.3	22.34	0	0.00	22.35	1.3	10,604	0.01%
2022/12/12	0.2	22.55	0	0.00	22.70	0.2	10,535	0.00%
2022/12/08	0.1	22.50	0	0.00	22.55	0.1	10,891	0.00%
2022/12/07	0	0.00	9	22.59	22.60	-9	10,969	-0.08%
2022/12/06	3.1	22.19	0	0.00	22.05	3.1	10,870	0.03%
2022/12/05	0.1	22.40	0	0.00	22.25	0.1	10,831	0.00%
2022/12/02	2.1	22.45	5	22.40	22.40	-2.9	10,830	-0.03%
2022/12/01	0	0.00	2	22.90	22.80	-2	10,914	-0.02%
2022/11/30	0	0.00	0.1	22.45	22.70	-0.1	10,886	0.00%
2022/11/29	0.1	22.20	0	0.00	22.35	0.1	10,564	0.00%
2022/11/28	1	21.85	0	0.00	22.05	1	10,557	0.01%
2022/11/25	0	0.00	0	22.30	22.25	0	10,528	0.00%
2022/11/24	1.1	22.20	0	0.00	22.35	1.1	10,496	0.01%
2022/11/23	3.1	22.08	1.7	22.09	22.00	1.3	10,513	0.01%
2022/11/22	2	21.85	1	21.70	21.95	1	10,544	0.01%
2022/11/18	1.1	21.71	0	0.00	21.70	1.1	10,464	0.01%
2022/11/17	6.1	21.90	0	0.00	21.95	6.1	10,427	0.06%
2022/11/16	1	22.15	1.3	22.22	22.05	-0.3	10,485	0.00%
2022/11/15	10	22.15	4	22.40	22.35	6	10,420	0.06%
2022/11/14	2.2	22.20	6	22.23	22.25	-3.9	10,356	-0.04%
2022/11/11	5.1	21.95	42	22.12	22.25	-37	10,158	-0.36%
2022/11/09	1.1	21.80	4.2	21.76	21.85	-3.1	10,054	-0.03%
2022/11/08	0	0.00	5	21.55	21.60	-5	10,101	-0.05%
2022/11/07	6.5	21.29	1	21.25	21.40	5.5	10,256	0.05%
2022/11/04	0.1	21.03	5	21.10	21.30	-4.9	10,652	-0.05%
2022/11/03	5.1	20.87	0	0.00	20.85	5.1	11,339	0.05%
2022/11/02	1	21.10	0	0.00	21.10	1	11,642	0.01%
2022/11/01	1.1	21.27	0	0.00	21.40	1.1	11,798	0.01%
2022/10/28	0	21.05	0	0.00	21.05	0	11,889	0.00%
2022/10/27	0.1	21.35	0	0.00	21.15	0.1	11,929	0.00%
2022/10/26	5.1	21.25	0	0.00	21.20	5.1	11,905	0.04%
2022/10/25	0.5	20.90	1	21.05	21.10	-0.5	11,906	0.00%
2022/10/24	1	20.85	30	20.96	20.80	-29	11,924	-0.24%
2022/10/21	10.1	20.85	60	20.79	20.80	-49.9	11,941	-0.42%
2022/10/20	39.1	20.07	0	0.00	20.40	39.1	11,971	0.33%
2022/10/19	34.3	20.39	0	0.00	20.30	34.3	11,752	0.29%
2022/10/18	1.3	20.55	0	0.00	20.55	1.3	11,730	0.01%
2022/10/17	5.6	20.41	0	0.00	20.45	5.6	11,714	0.05%
2022/10/14	8.3	20.84	50	20.95	20.80	-41.8	11,648	-0.36%
2022/10/13	45.6	20.99	50	20.97	20.80	-4.4	11,588	-0.04%
2022/10/12	1.1	21.41	20	21.60	21.60	-18.9	11,377	-0.17%
2022/10/11	9.7	21.59	0	21.60	21.50	9.7	11,351	0.09%
2022/10/07	1.5	22.04	0	0.00	22.00	1.5	11,329	0.01%
2022/10/06	8.2	22.18	1.1	22.30	22.30	7.1	11,316	0.06%
2022/10/05	0.2	22.25	0	0.00	22.10	0.2	11,381	0.00%
2022/10/04	0	0.00	1	22.25	22.25	-1	11,423	-0.01%
2022/10/03	2.3	22.04	0	0.00	22.05	2.3	11,352	0.02%
2022/09/30	1	22.25	76.1	22.30	22.25	-75.1	11,278	-0.67%
2022/09/29	1.2	22.42	0	0.00	22.50	1.2	11,213	0.01%
2022/09/28	2.3	22.24	4.1	22.11	22.45	-1.8	11,165	-0.02%
2022/09/27	3.3	22.38	0	0.00	22.50	3.3	10,951	0.03%
2022/09/26	17	22.55	1	22.55	22.55	16	10,916	0.15%
2022/09/23	24.7	22.80	0	0.00	22.80	24.7	10,906	0.23%
2022/09/22	14.3	22.65	10	22.90	22.80	4.3	10,989	0.04%
2022/09/21	10	23.09	0	0.00	23.05	10	10,889	0.09%
2022/09/20	0.7	23.19	2.8	23.20	23.15	-2.1	10,823	-0.02%
2022/09/19	1.5	23.34	66.6	23.15	23.10	-65.1	10,861	-0.60%
2022/09/16	0.1	23.20	2	23.37	23.40	-2	10,897	-0.02%
2022/09/14	5	22.98	0	0.00	22.90	5	10,586	0.05%
2022/09/13	0	23.30	0.1	23.35	23.20	-0.1	10,705	0.00%
2022/09/12	0.1	23.20	1.1	23.16	23.25	-1	10,856	-0.01%
2022/09/08	0	0.00	2	22.90	23.00	-2	10,992	-0.02%
2022/09/07	0	22.90	0	0.00	22.80	0	11,111	0.00%
2022/09/01	31	22.85	0	0.00	22.85	31	11,220	0.28%
2022/08/31	1.1	23.25	1	23.20	23.25	0.1	11,099	0.00%
2022/08/30	0.1	23.00	0	0.00	23.00	0.1	11,025	0.00%
2022/08/29	9	22.97	0	0.00	22.95	9	10,973	0.08%
2022/08/26	0.3	23.18	1	23.20	23.20	-0.8	10,937	-0.01%
2022/08/25	0	0.00	2	23.10	23.15	-2	10,978	-0.02%
2022/08/24	4.7	22.87	0	0.00	22.85	4.7	11,046	0.04%
2022/08/23	7.6	22.93	0.9	23.00	22.90	6.7	11,387	0.06%
2022/08/22	1.1	23.12	0	0.00	23.20	1.1	11,472	0.01%
2022/08/19	0.1	23.40	4	23.30	23.35	-3.9	11,564	-0.03%
2022/08/18	5	23.41	0	0.00	23.45	5	11,625	0.04%
2022/08/17	1	23.55	0	0.00	23.60	1	11,800	0.01%
2022/08/16	0.2	23.55	0	0.00	23.55	0.2	11,829	0.00%
2022/08/15	0.7	23.69	0	0.00	23.60	0.7	11,918	0.01%
2022/08/12	0	0.00	6	23.55	23.60	-6	12,000	-0.05%
2022/08/11	9.1	23.22	21	23.26	23.40	-11.9	12,096	-0.10%
2022/08/10	17.2	24.29	34	24.24	24.35	-16.8	11,935	-0.14%
2022/08/09	0	0.00	5	23.88	23.90	-5	11,262	-0.04%
2022/08/08	1	23.45	1	23.45	23.50	0	11,028	0.00%
2022/08/05	1	23.30	6.1	23.20	23.30	-5.1	11,019	-0.05%
2022/08/04	0	0.00	10	22.90	22.95	-10	11,111	-0.09%
2022/08/03	20	22.95	0	0.00	23.00	20	11,125	0.18%
2022/08/02	26	23.03	1	23.05	23.10	25	11,197	0.22%
2022/08/01	10	23.10	0	0.00	23.25	10	11,344	0.09%
2022/07/29	1	23.05	0	0.00	23.10	1	11,403	0.01%
2022/07/28	0	0.00	5	23.05	23.05	-5	11,334	-0.04%
2022/07/27	3	22.75	2	22.70	22.80	1	11,227	0.01%
2022/07/26	10	22.30	0.4	22.40	22.35	9.6	11,148	0.09%
2022/07/22	0	0.00	1	22.15	22.15	-1	11,362	-0.01%
2022/07/21	0	0.00	2	22.05	22.10	-2	11,500	-0.02%
2022/07/20	2.1	21.81	1	22.10	21.70	1.1	11,645	0.01%
2022/07/19	1.1	21.90	0	0.00	21.75	1.1	11,751	0.01%
2022/07/18	1	21.70	0	0.00	21.75	1	11,891	0.01%
2022/07/15	14.7	21.49	0	0.00	21.45	14.7	12,051	0.12%
2022/07/14	0.2	22.00	4	21.90	21.95	-3.8	11,957	-0.03%
2022/07/13	4	22.10	0	0.00	22.00	4	12,006	0.03%
2022/07/12	21.1	21.48	2	21.45	21.40	19.1	12,138	0.16%
2022/07/11	3	21.95	0	0.00	21.85	3	12,138	0.02%
2022/07/08	1.1	22.25	5	22.20	22.15	-3.9	12,347	-0.03%
2022/07/07	0	0.00	0.1	22.30	22.10	-0.1	12,433	0.00%
2022/07/06	2.2	22.21	0	0.00	22.10	2.2	12,479	0.02%
2022/07/05	0	0.00	1	22.65	22.65	-1	12,597	-0.01%
2022/07/04	2.1	22.38	1	22.40	22.40	1.1	12,655	0.01%
2022/07/01	3	22.42	1	22.35	22.40	2	12,965	0.02%
2022/06/30	1	22.75	1	22.65	22.60	0	13,150	0.00%
2022/06/27	2	23.30	0	0.00	23.15	2	13,520	0.01%
2022/06/24	0	0.00	13	23.18	23.15	-13	13,498	-0.10%
2022/06/23	0	0.00	2	22.75	22.95	-2	13,480	-0.01%
2022/06/22	5	22.93	1	22.85	22.85	4	13,471	0.03%
2022/06/21	5	22.85	8	22.68	23.05	-3	13,560	-0.02%
2022/06/20	7.4	22.26	0	0.00	22.25	7.4	13,523	0.05%
2022/06/17	7.2	22.73	0	0.00	22.65	7.2	13,356	0.05%
2022/06/16	1	22.95	1.5	23.18	22.90	-0.5	13,196	0.00%
2022/06/15	0.1	23.04	1	23.20	23.05	-0.9	13,302	-0.01%
2022/06/14	4.1	22.90	2	22.95	23.05	2.1	13,482	0.02%
2022/06/13	10.3	22.72	11	22.70	22.75	-0.7	13,591	0.00%
2022/06/10	2	23.18	0.2	23.30	23.20	1.8	13,495	0.01%
2022/06/09	2.1	23.35	0	0.00	23.45	2.1	13,551	0.02%
2022/06/08	0	23.45	1.5	23.40	23.45	-1.5	13,584	-0.01%
2022/06/07	3	23.28	0	0.00	23.25	3	13,725	0.02%
2022/06/06	11	23.50	0	0.00	23.50	11	13,886	0.08%
2022/06/02	3.1	23.32	0	0.00	23.45	3.1	14,224	0.02%
2022/06/01	4	23.68	0	0.00	23.45	4	14,595	0.03%
2022/05/31	1.9	23.80	0	0.00	23.80	1.9	14,638	0.01%
2022/05/30	3	23.85	16	23.84	23.95	-13	14,318	-0.09%
2022/05/27	1.1	23.50	5.1	23.57	23.60	-4	14,332	-0.03%
2022/05/26	0.1	23.20	0	0.00	23.15	0.1	14,417	0.00%
2022/05/25	1	23.10	5	23.10	23.20	-4	14,590	-0.03%
2022/05/24	1.2	22.91	13	22.97	22.90	-11.8	14,713	-0.08%
2022/05/23	13	22.89	5	22.65	22.85	8	14,608	0.05%
2022/05/20	3	22.47	5	22.55	22.70	-2	14,686	-0.01%
2022/05/19	6.3	22.26	0	0.00	22.40	6.3	14,552	0.04%
2022/05/18	2	22.25	6	22.62	22.90	-4	14,313	-0.03%
2022/05/17	0	0.00	10.2	21.92	22.00	-10.2	14,125	-0.07%
2022/05/16	10	21.84	2	22.05	21.90	8	14,122	0.06%
2022/05/13	2	21.80	1	21.95	21.90	1	14,073	0.01%
2022/05/12	9.1	21.89	3	21.82	21.80	6.1	14,082	0.04%
2022/05/11	1	22.30	0	0.00	22.35	1	13,909	0.01%
2022/05/10	3	22.10	5	22.00	22.35	-2	13,929	-0.01%
2022/05/09	25.6	22.28	12	22.24	22.20	13.6	14,031	0.10%
2022/05/06	15	22.74	2	22.80	22.85	13	14,106	0.09%
2022/05/05	13	23.30	1	23.40	23.15	12	14,232	0.08%
2022/05/04	3	23.40	0	0.00	23.40	3	14,222	0.02%
2022/05/03	11	23.52	0	0.00	23.45	11	14,444	0.08%
2022/04/29	0	0.00	7	23.69	23.75	-7	14,605	-0.05%
2022/04/28	17.3	23.30	0	0.00	23.50	17.3	14,821	0.12%
2022/04/27	51	23.62	0	23.75	23.45	51	14,698	0.35%
2022/04/26	39	23.57	3	23.80	23.85	36	14,591	0.25%
2022/04/25	21.1	23.13	0	0.00	23.15	21.1	14,463	0.15%
2022/04/22	7.3	23.24	0	0.00	23.65	7.3	14,406	0.05%
2022/04/21	11.2	23.33	0	0.00	23.40	11.2	14,478	0.08%
2022/04/20	15	23.53	5.2	23.80	23.90	9.8	14,506	0.07%
2022/04/19	31.1	23.80	30	23.84	23.60	1.1	14,591	0.01%
2022/04/18	33.1	23.51	12	23.53	23.55	21.1	14,840	0.14%
2022/04/15	14	24.36	21.1	24.14	24.25	-7.1	14,736	-0.05%
2022/04/14	39.1	24.68	47	24.55	24.40	-7.9	14,804	-0.05%
2022/04/13	0	25.00	81	25.09	25.10	-81	14,646	-0.55%
2022/04/12	6.1	24.95	0.3	24.85	24.90	5.8	14,592	0.04%
2022/04/11	6.3	25.12	23	25.43	25.05	-16.7	14,518	-0.11%
2022/04/08	16.1	24.98	7.1	24.96	25.10	9	14,398	0.06%
2022/04/07	8.8	24.97	27	24.94	24.60	-18.2	14,322	-0.13%
2022/04/06	3	24.87	58.5	24.95	25.20	-55.5	13,996	-0.40%
2022/04/01	2.2	24.21	1	24.40	24.40	1.2	13,831	0.01%
2022/03/31	16	24.45	19	24.27	24.35	-3	13,738	-0.02%
2022/03/30	8	23.77	25	23.80	23.90	-17	13,523	-0.13%
2022/03/29	1	23.45	0	0.00	23.45	1	13,300	0.01%
2022/03/28	8.3	23.38	0	0.00	23.60	8.3	13,273	0.06%
2022/03/25	0.8	23.65	2.8	23.65	23.65	-2	13,233	-0.02%
2022/03/24	2.2	23.68	14.2	23.70	23.80	-12	13,237	-0.09%
2022/03/23	0	0.00	5	23.60	23.80	-5	13,200	-0.04%
2022/03/21	14	23.22	3.1	23.24	23.25	10.9	13,015	0.08%
2022/03/18	1.5	23.33	21.4	23.37	23.30	-19.9	12,995	-0.15%
2022/03/17	13.4	23.16	6.1	23.18	23.15	7.3	12,807	0.06%
2022/03/16	4	22.60	9	22.90	22.90	-5	12,580	-0.04%
2022/03/15	6.3	22.33	0	0.00	22.50	6.3	12,488	0.05%
2022/03/14	9.2	22.40	1.1	22.45	22.50	8.1	12,499	0.06%
2022/03/11	1.3	22.33	0	0.00	22.40	1.3	12,537	0.01%
2022/03/10	0	0.00	11	22.19	22.45	-11	12,579	-0.09%
2022/03/09	3.1	21.92	0	0.00	21.90	3.1	12,490	0.02%
2022/03/08	15.2	21.84	13	21.85	21.95	2.2	12,340	0.02%
2022/03/07	37	22.07	0	0.00	22.10	37	12,050	0.31%
2022/03/04	3.6	22.62	10	22.70	22.70	-6.4	12,081	-0.05%
2022/03/03	19.4	22.81	6.1	22.91	22.75	13.3	12,055	0.11%
2022/03/02	1	22.50	2	22.55	22.85	-1	12,185	-0.01%
2022/03/01	11.1	22.43	2	22.53	22.55	9.1	12,038	0.08%
2022/02/25	4.1	21.98	1.2	21.97	22.10	2.9	11,805	0.02%
2022/02/24	18.9	22.29	44	22.21	22.25	-25.1	11,547	-0.22%
2022/02/23	4	22.59	0	0.00	22.65	4	11,253	0.04%
2022/02/22	30.2	22.59	0	0.00	22.65	30.2	11,348	0.27%
2022/02/21	20.1	22.78	0	0.00	22.85	20.1	11,268	0.18%
2022/02/18	16.9	22.90	5	22.95	22.85	11.9	11,336	0.10%
2022/02/17	0	0.00	9	23.03	23.00	-9	11,369	-0.08%
2022/02/15	1	22.85	0	0.00	22.80	1	11,413	0.01%
2022/02/14	27.2	22.77	22	22.85	22.85	5.2	11,401	0.05%
2022/02/11	24	23.10	30	23.21	23.20	-6	11,318	-0.05%
2022/02/10	14.1	22.98	7.2	23.04	23.20	6.9	11,283	0.06%
2022/02/09	9.5	22.90	73	23.04	23.10	-63.5	11,214	-0.57%
2022/02/08	3	22.82	12	22.76	22.85	-9	10,936	-0.08%
2022/02/07	1	22.20	2	22.30	22.25	-1	10,705	-0.01%
2022/01/26	0.5	21.90	3.1	21.95	21.85	-2.6	10,425	-0.02%
2022/01/25	3.1	21.55	1	21.55	21.70	2.1	10,423	0.02%
2022/01/24	5	21.65	2.7	21.71	21.85	2.3	10,230	0.02%
2022/01/21	8.7	21.95	8	21.95	21.95	0.7	10,129	0.01%
2022/01/20	7.5	22.26	48	22.23	22.30	-40.5	9,839	-0.41%
2022/01/19	0.1	22.40	3.9	22.36	22.40	-3.8	9,743	-0.04%
2022/01/18	40	22.48	3	22.45	22.55	37	9,734	0.38%
2022/01/17	0.5	22.35	5	22.30	22.45	-4.6	9,626	-0.05%
2022/01/14	9.3	22.47	3.9	22.52	22.50	5.4	9,461	0.06%
2022/01/13	1	22.40	19.3	22.44	22.60	-18.3	9,286	-0.20%
2022/01/12	3	22.13	13	22.23	22.35	-10	9,075	-0.11%
2022/01/11	50.2	21.98	42.5	22.10	22.20	7.7	8,965	0.09%
2022/01/10	20	21.85	0.4	21.65	22.00	19.6	8,682	0.23%
2022/01/07	20.1	21.63	21	21.60	21.60	-0.9	8,566	-0.01%
2022/01/06	4	21.21	5.1	21.30	21.30	-1.1	8,414	-0.01%
2022/01/05	1	21.15	0.6	21.20	21.20	0.4	8,343	0.00%
2022/01/04	8.9	21.08	0	0.00	21.10	8.9	8,421	0.11%
2022/01/03	14	21.16	0	0.00	21.05	14	8,416	0.17%
2021/12/30	2	21.20	5.5	21.25	21.20	-3.5	8,390	-0.04%
2021/12/29	0	0.00	4	21.20	21.25	-4	8,526	-0.05%
2021/12/28	10	21.15	7	21.01	21.15	3	8,505	0.04%
2021/12/27	0	0.00	3.3	20.90	20.95	-3.3	8,505	-0.04%
2021/12/24	0	0.00	2	20.95	20.95	-2	8,742	-0.02%
2021/12/23	1.4	20.91	12	20.95	20.95	-10.6	8,790	-0.12%
2021/12/22	10.3	20.80	1	20.95	20.85	9.3	8,956	0.10%
2021/12/21	0	0.00	18	20.93	20.90	-18	9,031	-0.20%
2021/12/20	61.2	20.83	0	0.00	20.80	61.2	9,052	0.68%
2021/12/17	0	0.00	10	20.98	21.00	-10	9,043	-0.11%
2021/12/16	1	20.80	0	0.00	20.80	1	9,053	0.01%
2021/12/15	15	20.80	5	20.85	20.80	10	9,468	0.11%
2021/12/14	0.3	20.90	8.1	20.92	20.95	-7.8	9,842	-0.08%
2021/12/13	1	21.05	7	21.16	21.05	-6	10,125	-0.06%
2021/12/10	0	0.00	9.4	21.06	21.00	-9.4	10,328	-0.09%
2021/12/09	0.5	20.90	22	20.95	21.00	-21.5	10,456	-0.21%
2021/12/08	35.2	20.83	48	20.83	20.90	-12.8	10,635	-0.12%
2021/12/07	0	0.00	17.1	20.75	20.80	-17.1	10,683	-0.16%
2021/12/06	3	20.62	9	20.70	20.70	-6	10,698	-0.06%
2021/12/03	2.8	20.58	4	20.65	20.60	-1.2	10,788	-0.01%
2021/12/02	7.7	20.46	0	0.00	20.55	7.7	10,753	0.07%
2021/12/01	3	20.35	14	20.33	20.60	-11	10,836	-0.10%
2021/11/30	39	20.44	0.5	20.60	20.20	38.5	10,988	0.35%
2021/11/29	14	20.45	196.1	20.50	20.45	-182.1	10,680	-1.70%	大賣/鉅額交易
2021/11/26	35.8	20.63	0.6	20.65	20.55	35.3	10,784	0.33%
2021/11/25	10.2	20.73	0	0.00	20.85	10.2	10,914	0.09%
2021/11/24	6.3	20.81	5	20.85	20.80	1.3	11,235	0.01%
2021/11/23	13.1	20.80	25.5	20.80	20.75	-12.5	11,761	-0.11%
2021/11/22	0.3	20.95	18	20.88	20.90	-17.7	12,009	-0.15%
2021/11/19	14.5	20.94	23.8	20.90	20.95	-9.3	12,108	-0.08%
2021/11/18	12	21.25	15	21.23	21.20	-3	12,194	-0.02%
2021/11/17	0.2	20.95	15	21.04	21.10	-14.8	12,132	-0.12%
2021/11/16	1	20.85	4.1	20.95	20.95	-3.1	12,146	-0.03%
2021/11/15	0	20.90	4.1	20.95	20.90	-4	12,319	-0.03%
2021/11/12	0	0.00	20	20.76	20.75	-20	12,284	-0.16%
2021/11/11	9.2	20.56	0	0.00	20.50	9.2	12,409	0.07%
2021/11/10	1	20.55	25	20.59	20.60	-24	12,565	-0.19%
2021/11/08	3.9	20.37	0	20.40	20.40	3.9	12,673	0.03%
2021/11/05	5	20.30	0	0.00	20.35	5	12,833	0.04%
2021/11/04	8	20.33	0	0.00	20.30	8	12,860	0.06%
2021/11/03	12	20.35	1	20.45	20.40	11	12,953	0.08%
2021/11/02	3	20.35	5	20.45	20.45	-2	13,079	-0.02%
2021/11/01	10	20.30	6.1	20.37	20.35	3.9	13,153	0.03%
2021/10/29	16	20.35	0	0.00	20.35	16	13,166	0.12%
2021/10/28	10	20.35	0	0.00	20.40	10	13,083	0.08%
2021/10/27	23	20.38	0	0.00	20.35	23	13,141	0.18%
2021/10/26	0	0.00	8	20.46	20.50	-8	13,242	-0.06%
2021/10/25	5	20.30	6.9	20.31	20.35	-1.9	13,196	-0.01%
2021/10/21	14.3	20.40	0	0.00	20.35	14.3	13,380	0.11%
2021/10/20	15	20.30	16	20.32	20.35	-1	13,479	-0.01%
2021/10/19	0	0.00	0	20.35	20.25	0	13,555	0.00%
2021/10/18	0	0.00	1	20.30	20.30	-1	13,762	-0.01%
2021/10/15	3.1	20.17	1	20.15	20.20	2.1	13,910	0.01%
2021/10/14	8	20.10	0.1	20.20	20.05	8	13,957	0.06%
2021/10/13	3	20.10	1.4	20.16	20.10	1.6	14,078	0.01%
2021/10/12	5	20.00	0.1	20.15	20.10	4.9	14,197	0.03%
2021/10/08	1.2	20.22	1	20.20	20.15	0.2	14,142	0.00%
2021/10/07	13	20.30	1	20.30	20.30	12	14,243	0.08%
2021/10/06	19	20.05	6	20.22	20.20	13	14,303	0.09%
2021/10/05	1	20.10	1	20.10	20.10	0	14,382	0.00%
2021/10/04	27	20.18	11	20.25	20.20	16	14,455	0.11%
2021/10/01	7	20.17	5.2	20.25	20.25	1.8	14,398	0.01%
2021/09/29	10	20.20	21	20.20	20.35	-11	14,165	-0.08%
2021/09/28	12	20.36	1	20.40	20.45	11	14,079	0.08%
2021/09/27	1	20.55	0	0.00	20.55	1	14,037	0.01%
2021/09/24	5	20.50	0	0.00	20.55	5	14,010	0.04%
2021/09/23	0	0.00	5.1	20.35	20.45	-5.1	13,983	-0.04%
2021/09/22	32	20.06	3	20.20	20.15	29	13,981	0.21%
2021/09/17	59.3	20.50	7.3	20.66	20.50	52	13,614	0.38%
2021/09/16	16.9	20.54	61.9	20.56	20.55	-45	13,223	-0.34%
2021/09/15	1	21.10	1.1	21.10	21.10	-0.1	12,919	0.00%
2021/09/14	10.2	21.15	6.7	21.14	21.15	3.4	12,725	0.03%
2021/09/13	2	21.05	26	20.95	21.05	-24	12,555	-0.19%
2021/09/10	11	20.95	14	20.81	20.95	-3	12,417	-0.02%
2021/09/08	55	20.94	0	0.00	20.90	55	12,510	0.44%
2021/09/07	0	0.00	3	20.90	20.90	-3	12,485	-0.02%
2021/09/06	0	0.00	25	20.94	20.95	-25	12,482	-0.20%
2021/09/03	5	20.90	35	20.88	20.95	-30	12,341	-0.24%
2021/09/02	0.3	20.60	0	0.00	20.65	0.3	12,183	0.00%
2021/09/01	123	20.65	0	0.00	20.60	123	12,052	1.02%	大買/鉅額交易
2021/08/31	0	0.00	2.2	20.60	20.90	-2.2	11,840	-0.02%
2021/08/30	13.1	20.55	5.1	20.58	20.70	8	11,577	0.07%
2021/08/27	1.1	20.47	27.3	20.26	20.45	-26.2	11,224	-0.23%
2021/08/26	1	19.90	81.1	20.00	19.95	-80.1	10,698	-0.75%
2021/08/25	0.1	19.80	5	19.85	19.90	-4.9	10,523	-0.05%
2021/08/23	5.1	19.60	8	19.56	19.50	-2.9	10,279	-0.03%
2021/08/20	7.1	19.56	13	19.50	19.60	-5.9	10,324	-0.06%
2021/08/19	4	19.55	5	19.50	19.50	-1	10,540	-0.01%
2021/08/18	0.1	19.60	39	19.65	19.75	-38.9	10,374	-0.37%
2021/08/17	3	19.50	10.5	19.67	19.75	-7.5	10,361	-0.07%
2021/08/16	13.5	19.56	5	19.50	19.60	8.5	10,193	0.08%
2021/08/13	6	19.65	2	19.65	19.70	4	10,051	0.04%
2021/08/12	5	19.70	4.4	19.75	19.80	0.6	10,022	0.01%
2021/08/11	1.1	19.74	16	19.79	19.80	-14.9	9,922	-0.15%
2021/08/10	5	19.55	1.2	19.66	19.65	3.8	9,839	0.04%
2021/08/09	10	19.55	14	19.72	19.75	-4	10,120	-0.04%
2021/08/06	0.1	19.60	0	0.00	19.70	0.1	10,091	0.00%
2021/08/05	14	19.62	38	19.63	19.70	-24	10,269	-0.23%
2021/08/04	4.1	19.50	10	19.50	19.55	-5.9	10,852	-0.05%
2021/08/02	2	19.40	0	0.00	19.50	2	11,217	0.02%
2021/07/30	5	19.30	0.4	19.40	19.30	4.6	11,201	0.04%
2021/07/29	5	19.35	3	19.35	19.45	2	11,192	0.02%
2021/07/28	12	19.20	5.1	19.25	19.35	6.9	11,299	0.06%
2021/07/27	1	19.35	4	19.35	19.40	-3	11,570	-0.03%
2021/07/26	20	19.51	10	19.50	19.35	10	11,866	0.08%
2021/07/23	3	19.45	3	19.50	19.45	0	11,931	0.00%
2021/07/22	0	0.00	15.6	19.38	19.45	-15.6	12,126	-0.13%
2021/07/21	1.1	19.14	3	19.13	19.15	-1.9	12,493	-0.02%
2021/07/20	76	19.10	1	19.15	19.05	75	12,603	0.60%
2021/07/19	0	19.05	12	19.12	19.20	-12	12,564	-0.10%
2021/07/16	0	0.00	21	19.09	19.10	-21	12,609	-0.17%
2021/07/15	0	18.95	2	19.00	19.00	-2	12,598	-0.02%
2021/07/14	3	18.95	6.2	18.95	18.95	-3.2	12,695	-0.02%
2021/07/13	14	18.94	0	0.00	19.00	14	12,744	0.11%
2021/07/12	11.1	18.90	17.3	18.92	18.80	-6.2	12,765	-0.05%
2021/07/09	6	18.48	0	0.00	18.65	6	12,795	0.05%
2021/07/08	12.2	18.69	0	0.00	18.60	12.2	12,882	0.09%
2021/07/07	0	0.00	0.2	18.55	18.60	-0.2	13,004	0.00%
2021/07/06	2	18.40	10	18.55	18.60	-8	13,095	-0.06%
2021/07/05	5	18.50	1.2	18.45	18.40	3.8	13,124	0.03%
2021/07/02	1.2	18.39	0	0.00	18.30	1.2	13,086	0.01%
2021/07/01	5.2	18.36	0	0.00	18.35	5.2	13,130	0.04%
2021/06/30	8.1	18.43	0	0.00	18.45	8.1	13,210	0.06%
2021/06/29	17.1	18.45	0.1	18.50	18.40	17	13,254	0.13%
2021/06/25	1.2	18.43	5.1	18.40	18.45	-3.9	13,526	-0.03%
2021/06/24	1	18.35	5	18.40	18.30	-4	13,573	-0.03%
2021/06/23	0	0.00	5.1	18.30	18.25	-5.1	13,662	-0.04%
2021/06/22	3	18.13	0	0.00	18.20	3	13,625	0.02%
2021/06/21	8	18.04	0	0.00	18.10	8	13,658	0.06%
2021/06/18	8.5	18.14	2.2	18.25	18.10	6.2	13,578	0.05%
2021/06/17	1.6	18.24	0	0.00	18.25	1.6	13,394	0.01%
2021/06/16	1.1	18.20	1	18.20	18.35	0.1	13,596	0.00%
2021/06/15	1.3	18.30	0	0.00	18.30	1.3	13,561	0.01%
2021/06/11	0.1	18.35	5	18.35	18.25	-4.9	13,704	-0.04%
2021/06/09	1.3	18.18	0	0.00	18.20	1.3	13,931	0.01%
2021/06/08	2	18.20	0	0.00	18.30	2	13,996	0.01%
2021/06/07	6	18.20	0.1	18.35	18.20	5.9	14,185	0.04%
2021/06/04	20.1	18.30	38	18.30	18.30	-17.9	14,237	-0.13%
2021/06/03	1.2	18.40	1	18.35	18.40	0.2	14,414	0.00%
2021/06/02	2	18.40	1	18.50	18.40	1	14,503	0.01%
2021/06/01	1	18.30	0	0.00	18.30	1	14,492	0.01%
2021/05/31	1.2	18.20	5	18.25	18.25	-3.9	14,649	-0.03%
2021/05/28	4	18.15	37	18.19	18.15	-33	14,824	-0.22%
2021/05/26	36	18.05	1	18.05	18.10	35	14,865	0.24%
2021/05/25	1	18.00	30	18.02	18.00	-29	14,969	-0.19%
2021/05/24	9.6	17.96	105.2	17.98	17.95	-95.7	15,054	-0.64%	大賣/
2021/05/20	2	17.95	5	17.95	17.85	-3	15,259	-0.02%
2021/05/19	10.2	17.98	0	0.00	17.90	10.2	15,291	0.07%
2021/05/18	0	18.15	6	18.00	18.05	-6	15,376	-0.04%
2021/05/17	10	17.72	68.6	17.66	17.60	-58.6	15,525	-0.38%
2021/05/14	9.2	17.98	0	0.00	18.05	9.2	15,264	0.06%
2021/05/13	21.8	17.99	5	17.95	17.85	16.8	15,148	0.11%
2021/05/12	49.3	18.07	10	18.20	17.95	39.3	14,846	0.26%
2021/05/11	15.1	18.83	51	18.80	18.70	-35.9	14,208	-0.25%
2021/05/10	5.1	19.05	19.1	19.09	19.10	-14	14,073	-0.10%
2021/05/07	1.3	18.90	0	0.00	18.90	1.3	14,200	0.01%
2021/05/06	0.1	18.75	2	18.82	18.90	-2	14,360	-0.01%
2021/05/05	4.1	18.63	24.2	18.60	18.60	-20.1	14,349	-0.14%
2021/05/04	5.1	18.59	1.1	18.69	18.55	3.9	14,263	0.03%
2021/05/03	21.5	18.69	12.2	18.74	18.70	9.3	13,977	0.07%
2021/04/29	11	19.02	0	0.00	19.00	11	13,824	0.08%
2021/04/28	21.5	19.12	10.6	19.06	19.10	10.9	13,688	0.08%
2021/04/27	42	19.25	41.2	19.25	19.25	0.8	13,701	0.01%
2021/04/26	3	19.60	11	19.52	19.80	-8	13,132	-0.06%
2021/04/23	2.3	19.40	0.1	19.40	19.45	2.2	12,946	0.02%
2021/04/22	6	19.45	0.6	19.45	19.50	5.4	12,998	0.04%
2021/04/21	2.6	19.50	5.2	19.45	19.45	-2.6	12,883	-0.02%
2021/04/20	5.8	19.59	7	19.59	19.65	-1.2	12,834	-0.01%
2021/04/19	45.2	19.44	7.2	19.35	19.50	38	12,726	0.30%
2021/04/16	30.1	19.20	2	19.25	19.25	28.1	12,615	0.22%
2021/04/15	5.1	19.17	1.9	19.23	19.20	3.2	12,660	0.03%
2021/04/14	5.1	18.92	10	18.96	19.00	-4.9	12,435	-0.04%
2021/04/13	11	18.89	1	18.90	18.80	10	12,321	0.08%
2021/04/12	2.5	18.53	21.2	18.55	18.60	-18.7	12,221	-0.15%
2021/04/09	63	18.57	6	18.59	18.55	57	12,179	0.47%
2021/04/08	13	18.67	1.2	18.71	18.65	11.8	12,192	0.10%
2021/04/07	10.8	18.66	36	18.65	18.75	-25.3	12,406	-0.20%
2021/04/06	11	18.74	6	18.75	18.70	5	12,315	0.04%
2021/04/01	3	18.68	1	18.70	18.65	2	12,249	0.02%
2021/03/31	12	18.63	6.1	18.63	18.65	5.9	12,180	0.05%
2021/03/30	0	18.55	45	18.57	18.60	-45	12,000	-0.37%
2021/03/29	3	18.45	24	18.45	18.45	-21	11,801	-0.18%
2021/03/26	0	0.00	1	18.35	18.35	-1	11,753	-0.01%
2021/03/25	2.8	18.35	0	0.00	18.35	2.8	11,694	0.02%
2021/03/24	7.1	18.21	0	0.00	18.25	7.1	11,846	0.06%
2021/03/23	17	18.24	0	0.00	18.20	17	11,824	0.14%
2021/03/22	24	18.20	2.2	18.25	18.20	21.8	11,895	0.18%
2021/03/19	19	18.20	0	0.00	18.30	19	11,924	0.16%
2021/03/18	18.3	18.41	1	18.40	18.35	17.3	11,716	0.15%
2021/03/17	9	18.41	6.3	18.41	18.40	2.7	11,720	0.02%
2021/03/16	6.9	18.55	13	18.55	18.55	-6.1	11,608	-0.05%
2021/03/15	7	18.36	10	18.35	18.35	-3	11,566	-0.03%
2021/03/12	2	18.25	2.3	18.26	18.35	-0.3	11,730	0.00%
2021/03/11	0.1	18.35	0	0.00	18.30	0.1	11,793	0.00%
2021/03/10	22.1	18.20	3	18.30	18.30	19.1	11,705	0.16%
2021/03/09	0.1	18.25	3	18.25	18.30	-3	11,697	-0.03%
2021/03/08	3	18.07	0	0.00	18.00	3	11,582	0.03%
2021/03/05	1	18.00	0	0.00	18.05	1	11,527	0.01%
2021/03/04	2.4	17.99	16	17.95	18.15	-13.7	12,006	-0.11%
2021/03/03	2.1	18.20	32.1	18.25	18.20	-30	11,946	-0.25%
2021/03/02	7.1	18.09	3	18.12	18.00	4.1	11,757	0.03%
2021/02/26	10.4	18.05	0.1	18.15	18.15	10.3	11,657	0.09%
2021/02/25	0.1	18.25	1	18.25	18.30	-0.9	11,385	-0.01%
2021/02/24	0	0.00	1	18.20	18.20	-1	11,299	-0.01%
2021/02/23	0.1	18.00	9.1	18.16	18.15	-8.9	11,252	-0.08%
2021/02/22	2.1	17.95	6	18.00	17.90	-3.9	11,144	-0.03%
2021/02/19	22.3	17.78	0	0.00	17.90	22.3	11,139	0.20%
2021/02/18	1	17.95	2	17.90	17.90	-1	11,114	-0.01%
2021/02/17	2.3	17.70	20	17.72	17.80	-17.7	11,076	-0.16%
2021/02/05	0.8	17.50	0	0.00	17.45	0.8	10,857	0.01%
2021/02/04	22.2	17.40	0	0.00	17.40	22.2	10,894	0.20%
2021/02/03	1.9	17.37	0	0.00	17.40	1.9	11,101	0.02%
2021/02/02	5.2	17.29	1	17.25	17.25	4.2	11,225	0.04%
2021/02/01	3.1	17.29	0	0.00	17.20	3.1	11,234	0.03%
2021/01/29	6.1	17.21	0	0.00	17.15	6.1	11,168	0.05%
2021/01/28	9.2	17.32	2	17.35	17.30	7.2	10,905	0.07%
2021/01/27	2	17.43	0	0.00	17.40	2	10,698	0.02%
2021/01/26	10	17.47	1	17.40	17.45	9	10,625	0.08%
2021/01/25	2.1	17.43	1	17.40	17.50	1.1	10,620	0.01%
2021/01/22	14.4	17.50	0	0.00	17.45	14.4	10,667	0.14%
2021/01/21	13.3	17.64	5	17.75	17.60	8.3	10,581	0.08%
2021/01/20	17.3	17.68	0	0.00	17.60	17.3	10,516	0.16%
2021/01/19	1.9	17.95	3	17.92	17.90	-1.1	10,212	-0.01%
2021/01/18	20.4	18.00	2	17.95	17.90	18.4	10,180	0.18%
2021/01/15	3.2	18.07	0	0.00	17.95	3.2	10,097	0.03%
2021/01/14	0.1	18.10	6	18.15	18.15	-5.9	10,015	-0.06%
2021/01/13	1.7	18.10	0	0.00	18.15	1.7	10,011	0.02%
2021/01/12	2.1	18.10	3	18.13	18.05	-0.9	10,006	-0.01%
2021/01/11	2.1	18.25	5	18.26	18.30	-2.9	9,971	-0.03%
2021/01/08	0.1	18.05	7	18.10	18.30	-6.9	9,947	-0.07%
2021/01/07	20	18.05	23	18.08	18.10	-3	9,772	-0.03%
2021/01/06	5	18.05	7.1	18.10	18.00	-2.1	9,778	-0.02%
2021/01/05	0.3	18.10	0.2	18.10	18.20	0.1	9,749	0.00%
2021/01/04	2.6	18.11	0	18.15	18.15	2.6	9,757	0.03%
2020/12/31	1.5	18.28	0	0.00	18.25	1.5	9,683	0.02%
2020/12/30	3	18.30	22.3	18.16	18.35	-19.3	9,616	-0.20%
2020/12/29	10	17.90	4	17.93	17.95	6	9,377	0.06%
2020/12/28	0	0.00	0.1	17.95	17.95	-0.1	9,414	0.00%
2020/12/25	1	17.85	0	0.00	17.90	1	9,421	0.01%
2020/12/24	5.3	17.80	2	17.80	17.75	3.3	9,443	0.03%
2020/12/23	3	17.70	0	0.00	17.70	3	9,477	0.03%
2020/12/22	4	17.81	0	0.00	17.75	4	9,566	0.04%
2020/12/21	0	0.00	2.5	17.83	17.95	-2.5	9,821	-0.03%
2020/12/18	4.2	17.67	7	17.69	17.65	-2.8	9,876	-0.03%
2020/12/17	2.3	17.73	1	17.85	17.80	1.3	9,776	0.01%
2020/12/16	0.2	17.75	0.1	17.80	17.85	0.1	9,787	0.00%
2020/12/15	1.5	17.65	0	0.00	17.65	1.5	9,774	0.02%
2020/12/11	5.4	17.72	0	0.00	17.75	5.4	9,673	0.06%
2020/12/10	10	17.77	0	0.00	17.70	10	9,566	0.10%
2020/12/09	8.6	17.68	17.5	17.70	17.70	-8.9	9,546	-0.09%
2020/12/08	23.6	17.91	24.4	17.88	17.80	-0.8	9,439	-0.01%
2020/12/07	12.2	18.10	5	18.13	18.10	7.1	9,191	0.08%
2020/12/04	1	18.10	0	0.00	18.20	1	9,112	0.01%
2020/12/03	2.7	18.02	0	0.00	18.05	2.7	9,059	0.03%
2020/12/02	2.1	18.05	0	0.00	18.10	2.1	9,028	0.02%
2020/12/01	2	18.10	0	0.00	18.15	2	9,127	0.02%
2020/11/30	33.3	18.10	4.1	18.25	18.15	29.2	9,133	0.32%
2020/11/26	0	0.00	1	18.35	18.35	-1	8,699	-0.01%
2020/11/25	11	18.30	5.4	18.35	18.25	5.6	8,971	0.06%
2020/11/24	38	18.25	0	0.00	18.25	38	8,954	0.42%
2020/11/23	7.1	18.36	1	18.40	18.40	6.1	8,948	0.07%
2020/11/20	31.2	18.35	16	18.35	18.40	15.2	8,892	0.17%
2020/11/19	15.3	18.47	0	0.00	18.55	15.3	8,887	0.17%
2020/11/18	6	18.51	6.3	18.59	18.60	-0.3	8,887	0.00%
2020/11/17	2	18.40	0.1	18.45	18.50	1.9	8,824	0.02%
2020/11/16	0.4	18.50	21.1	18.46	18.50	-20.7	9,026	-0.23%
2020/11/13	15	18.12	0	0.00	18.30	15	9,039	0.17%
2020/11/12	1.1	18.25	2.8	18.26	18.30	-1.7	9,077	-0.02%
2020/11/11	0	0.00	19	18.48	18.60	-19	9,078	-0.21%
2020/11/10	8	18.11	6.6	18.11	18.15	1.4	8,999	0.02%
2020/11/09	1.5	17.90	24.7	17.87	17.95	-23.2	9,418	-0.25%
2020/11/06	1	17.65	0	0.00	17.70	1	9,719	0.01%
2020/11/05	5	17.60	3	17.65	17.65	2	10,049	0.02%
2020/11/04	4	17.49	3	17.48	17.50	1	10,219	0.01%
2020/11/02	2.1	17.25	0	0.00	17.45	2.1	10,413	0.02%
2020/10/30	11.4	17.21	2.2	17.26	17.20	9.2	10,425	0.09%
2020/10/29	10	17.29	0	0.00	17.25	10	10,416	0.10%
2020/10/28	0	0.00	1	17.45	17.45	-1	10,413	-0.01%
2020/10/27	1.6	17.48	0	0.00	17.45	1.6	10,478	0.02%
2020/10/26	1	17.50	1	17.65	17.50	0	10,548	0.00%
2020/10/23	23	17.41	1	17.50	17.40	22	10,651	0.21%
2020/10/22	0	0.00	3.6	17.42	17.45	-3.6	10,777	-0.03%
2020/10/21	1	17.30	0	0.00	17.30	1	10,929	0.01%
2020/10/20	24	17.34	0	0.00	17.40	24	10,978	0.22%
2020/10/19	5	17.45	0	0.00	17.40	5	10,950	0.05%
2020/10/16	61	17.46	0	0.00	17.40	61	10,964	0.56%
2020/10/15	25	17.52	2.2	17.55	17.50	22.8	10,986	0.21%
2020/10/14	0.5	17.65	4	17.65	17.55	-3.5	11,015	-0.03%
2020/10/13	32.1	17.60	0	0.00	17.55	32.1	10,979	0.29%
2020/10/12	2	17.70	0.1	17.90	17.80	1.9	10,960	0.02%
2020/10/08	6	17.75	1	17.80	17.80	5	11,029	0.05%
2020/10/07	8	17.81	0	0.00	17.80	8	11,093	0.07%
2020/10/06	1	17.85	0	0.00	17.90	1	11,200	0.01%
2020/10/05	1	17.70	0	0.00	17.75	1	11,246	0.01%
2020/09/30	2	17.75	0	0.00	17.65	2	11,276	0.02%
2020/09/29	2	17.70	0	0.00	17.70	2	11,284	0.02%
2020/09/28	2	17.70	8	17.72	17.75	-6	11,378	-0.05%
2020/09/25	13	17.45	0.3	17.60	17.50	12.7	11,471	0.11%
2020/09/24	12	17.30	2.1	17.28	17.25	9.9	11,389	0.09%
2020/09/23	23	17.66	0	0.00	17.70	23	11,189	0.21%
2020/09/22	1	17.80	8.2	17.86	17.80	-7.2	11,077	-0.06%
2020/09/21	8	17.99	1.7	18.04	17.95	6.3	11,089	0.06%
2020/09/18	0	0.00	1	18.15	18.15	-1	11,113	-0.01%
2020/09/17	20	18.05	0	0.00	18.00	20	11,057	0.18%
2020/09/16	1	18.25	6	18.15	18.15	-5	11,101	-0.05%
2020/09/15	1	18.10	0	0.00	18.15	1	11,089	0.01%
2020/09/14	1.3	18.01	1	18.01	18.10	0.3	11,297	0.00%
2020/09/11	10.2	17.98	0	0.00	18.10	10.2	11,344	0.09%
2020/09/10	1	18.00	0	0.00	18.05	1	11,362	0.01%
2020/09/09	2.1	17.95	0	0.00	18.00	2.1	11,490	0.02%
2020/09/07	0	0.00	1	18.05	18.00	-1	11,831	-0.01%
2020/09/04	11	17.89	5	17.90	17.80	6	11,982	0.05%
2020/09/03	27	18.00	0	0.00	18.00	27	11,939	0.23%
2020/09/02	9	17.99	0.3	18.05	18.00	8.7	11,980	0.07%
2020/09/01	2	18.05	0.5	18.15	18.05	1.5	11,996	0.01%
2020/08/31	18.1	18.19	0	0.00	18.05	18.1	11,938	0.15%
2020/08/28	12	18.40	3	18.45	18.45	9	11,760	0.08%
2020/08/27	12.3	18.37	0	0.00	18.40	12.3	11,945	0.10%
2020/08/26	5	18.40	0	0.00	18.50	5	11,945	0.04%
2020/08/25	3.4	18.56	2	18.55	18.45	1.4	12,090	0.01%
2020/08/24	2	18.43	0	0.00	18.40	2	12,362	0.02%
2020/08/21	15	18.55	0	0.00	18.60	15	12,414	0.12%
2020/08/20	15	18.60	7	18.64	18.45	8	12,423	0.06%
2020/08/19	5	18.80	3	18.85	18.80	2	12,273	0.02%
2020/08/18	0	0.00	3	18.82	18.90	-3	12,200	-0.02%
2020/08/17	61	18.84	1	18.80	18.80	60	12,283	0.49%
2020/08/14	14.4	18.85	1	18.85	18.80	13.4	12,268	0.11%
2020/08/13	33	18.87	34	18.88	18.95	-1	12,163	-0.01%
2020/08/12	33	20.10	0	0.00	20.15	33	11,672	0.28%
2020/08/11	57.4	20.22	0	0.00	20.15	57.4	11,323	0.51%
2020/08/10	53.5	20.30	0	0.00	20.30	53.5	11,058	0.48%
2020/08/07	14	20.42	9	20.40	20.40	5	10,928	0.05%
2020/08/06	10.1	20.26	16	20.29	20.40	-5.9	10,860	-0.05%
2020/08/05	7	20.15	1	20.05	20.15	6	10,867	0.06%
2020/08/04	2.5	20.06	0	0.00	20.00	2.5	10,947	0.02%
2020/08/03	2	20.08	0	0.00	20.00	2	10,886	0.02%
2020/07/31	1	20.15	43	20.15	20.10	-42	10,802	-0.39%
2020/07/29	1	20.10	1	20.10	20.00	0	10,778	0.00%
2020/07/27	205.6	19.95	8.2	19.94	19.85	197.4	11,090	1.78%	大買/鉅額交易
2020/07/24	14	20.10	0	0.00	20.00	14	11,168	0.13%
2020/07/23	10	20.15	4	20.10	20.15	6	11,310	0.05%
2020/07/22	2	20.10	0	0.00	20.20	2	11,440	0.02%
2020/07/21	4.3	20.20	3	20.12	20.20	1.3	11,520	0.01%
2020/07/20	0	0.00	6	20.06	20.05	-6	11,536	-0.05%
2020/07/17	0	0.00	8	20.16	20.10	-8	11,630	-0.07%
2020/07/16	2	20.10	0.5	20.15	20.05	1.5	11,941	0.01%
2020/07/15	4	20.08	6	20.04	20.20	-2	11,980	-0.02%
2020/07/14	2	20.05	0	0.00	20.05	2	12,057	0.02%
2020/07/13	6	20.05	0	0.00	20.05	6	12,172	0.05%
2020/07/10	1	20.00	321	20.05	20.15	-320	12,355	-2.59%	大賣/鉅額交易
2020/07/09	7	20.20	1	20.20	20.20	6	12,516	0.05%
2020/07/08	0	0.00	11	20.29	20.35	-11	12,750	-0.09%
2020/07/07	5	20.30	5	20.30	20.35	0	12,910	0.00%
2020/07/06	1	20.50	6.1	20.39	20.50	-5.1	12,931	-0.04%
2020/07/03	1	20.15	5	20.15	20.15	-4	12,943	-0.03%
2020/07/02	6	20.05	7.6	20.13	20.10	-1.6	13,072	-0.01%
2020/07/01	31	20.02	0	0.00	20.05	31	13,325	0.23%
2020/06/30	10	19.95	10	20.00	20.00	0	13,492	0.00%
2020/06/29	1	19.80	0	0.00	19.90	1	13,603	0.01%
2020/06/24	0	0.00	4	19.99	19.90	-4	13,766	-0.03%
2020/06/22	3	19.82	0	0.00	19.90	3	14,208	0.02%
2020/06/19	0	0.00	2	19.95	19.80	-2	14,771	-0.01%
2020/06/18	17	19.99	0	0.00	19.90	17	14,923	0.11%
2020/06/17	3	19.98	2	20.05	20.10	1	15,146	0.01%
2020/06/16	5	19.86	3	20.03	19.95	2	15,907	0.01%
2020/06/15	43	19.75	2	19.70	19.70	41	16,606	0.25%
2020/06/12	19	19.72	23	19.73	19.80	-4	17,069	-0.02%
2020/06/11	32	20.24	12	20.15	20.05	20	17,638	0.11%
2020/06/10	34.8	20.32	3.2	20.35	20.40	31.6	17,954	0.18%
2020/06/09	2	20.30	0.3	20.40	20.35	1.7	18,635	0.01%
2020/06/08	0	0.00	10	20.28	20.35	-10	19,268	-0.05%
2020/06/05	27	20.15	0	0.00	20.20	27	19,397	0.14%
2020/06/04	5	20.23	21	20.18	20.25	-16	19,814	-0.08%
2020/06/03	8	20.19	7	20.20	20.30	1	20,194	0.00%
2020/06/02	10	19.85	1	19.80	19.90	9	20,134	0.04%
2020/06/01	1	19.60	1	19.70	19.65	0	20,134	0.00%
2020/05/29	0	0.00	198.5	19.50	19.45	-198.5	20,023	-0.99%	大賣/鉅額交易
2020/05/28	4	19.49	101	19.60	19.50	-97	19,771	-0.49%	大賣/
2020/05/25	7	19.14	0	0.00	19.20	7	20,268	0.03%
2020/05/22	7	19.14	0	0.00	19.10	7	20,435	0.03%
2020/05/20	18.3	19.30	0	0.00	19.40	18.3	20,653	0.09%
2020/05/19	0.2	19.40	1.5	19.33	19.30	-1.3	20,766	-0.01%
2020/05/18	23	19.02	2	19.03	19.00	21	20,864	0.10%
2020/05/15	21.3	19.05	0	0.00	19.00	21.3	20,810	0.10%
2020/05/14	2	19.08	7.1	19.10	19.05	-5.1	20,703	-0.02%
2020/05/13	1.4	19.26	0	0.00	19.20	1.4	20,668	0.01%
2020/05/12	2.2	19.21	10	19.25	19.15	-7.8	20,684	-0.04%
2020/05/11	4	19.41	0	0.00	19.35	4	20,613	0.02%
2020/05/07	13	19.00	2	19.05	18.95	11	20,559	0.05%
2020/05/06	26	18.95	1	19.00	18.95	25	20,609	0.12%
2020/05/05	7	19.13	0	0.00	19.05	7	20,639	0.03%
2020/05/04	49	18.96	2	19.05	19.00	47	20,717	0.23%
2020/04/30	9.4	19.42	3	19.45	19.45	6.4	20,655	0.03%
2020/04/29	31	19.15	13	19.08	19.20	18	20,648	0.09%
2020/04/28	10	18.84	22	18.84	18.90	-12	20,607	-0.06%
2020/04/27	2.2	18.25	63	18.25	18.35	-60.8	21,054	-0.29%
2020/04/24	12.2	18.09	6	18.11	18.05	6.2	21,010	0.03%
2020/04/23	4.2	18.15	0	0.00	18.05	4.2	20,911	0.02%
2020/04/22	69	18.13	1	18.05	18.05	68	20,838	0.33%
2020/04/21	9	18.14	0	0.00	18.05	9	20,752	0.04%
2020/04/20	4.1	18.60	0	0.00	18.55	4.1	20,477	0.02%
2020/04/17	9.1	18.86	5	18.96	18.65	4.1	20,474	0.02%
2020/04/16	3.3	18.62	1	18.70	18.60	2.3	20,299	0.01%
2020/04/15	14	18.98	8	18.82	18.90	6	20,134	0.03%
2020/04/14	12	18.41	21	18.45	18.50	-9	19,874	-0.05%
2020/04/13	15	18.16	9.1	18.17	18.15	5.9	19,681	0.03%
2020/04/10	0	0.00	146.6	18.34	18.70	-146.6	19,420	-0.75%	大賣/鉅額交易
2020/04/09	137.2	18.30	1	18.40	18.35	136.2	19,230	0.71%	大買/鉅額交易
2020/04/08	12	18.18	5	18.26	18.30	7	19,084	0.04%
2020/04/07	1.7	18.11	1	18.25	18.10	0.7	18,940	0.00%
2020/04/06	3	17.65	4	17.81	17.95	-1	18,833	-0.01%
2020/04/01	13	17.83	0	0.00	17.80	13	18,499	0.07%
2020/03/31	1	18.25	2	18.25	18.05	-1	18,287	-0.01%
2020/03/30	1	18.05	3	17.90	18.05	-2	18,042	-0.01%
2020/03/27	9	18.17	17	18.29	18.10	-8	17,787	-0.04%
2020/03/26	22.1	17.95	5.1	17.89	18.00	17	17,500	0.10%
2020/03/25	50	17.89	21	17.96	17.95	29	17,513	0.17%
2020/03/24	5	17.70	19	17.64	17.50	-14	16,969	-0.08%
2020/03/23	34	16.93	5	17.15	17.00	29	16,761	0.17%
2020/03/20	105.2	17.45	13	17.43	17.65	92.2	16,517	0.56%	大買/
2020/03/19	85.1	16.43	14	16.29	16.15	71.1	15,734	0.45%
2020/03/18	34.2	17.48	16	17.53	17.50	18.2	14,982	0.12%
2020/03/17	136.1	17.92	13	17.96	17.85	123.1	14,459	0.85%	大買/鉅額交易
2020/03/16	69.6	18.91	179.3	18.95	18.75	-109.7	13,625	-0.81%	大賣/鉅額交易
2020/03/13	73.4	18.79	115	18.74	19.55	-41.6	13,086	-0.32%	大賣/
2020/03/12	249.2	20.12	15	20.00	20.00	234.2	12,287	1.91%	大買/鉅額交易
2020/03/11	1.1	20.80	0	0.00	20.75	1.1	11,610	0.01%
2020/03/10	42.5	20.68	26.3	20.61	20.90	16.2	11,333	0.14%
2020/03/09	38	21.06	36.1	21.10	21.05	1.9	10,878	0.02%
2020/03/06	15	21.44	0	0.00	21.40	15	10,379	0.14%
2020/03/05	4	21.64	0	0.00	21.65	4	10,227	0.04%
2020/03/04	1	21.50	1	21.40	21.50	0	10,210	0.00%
2020/03/03	4	21.46	1	21.45	21.45	3	10,137	0.03%
2020/03/02	48	21.26	9	21.40	21.25	39	10,019	0.39%
2020/02/27	3.2	21.52	0	0.00	21.55	3.2	10,055	0.03%
2020/02/26	4	21.59	0	0.00	21.55	4	9,910	0.04%
2020/02/25	22.4	21.60	17	21.60	21.65	5.4	9,729	0.06%
2020/02/24	13.6	21.72	0	0.00	21.70	13.6	9,605	0.14%
2020/02/21	10.2	21.94	1	21.95	21.90	9.2	9,320	0.10%
2020/02/20	11.1	22.19	0	0.00	22.10	11.1	9,135	0.12%
2020/02/19	2.5	22.07	25	22.05	22.15	-22.5	8,980	-0.25%
2020/02/18	3	21.83	0	0.00	21.90	3	8,824	0.03%
2020/02/17	2	21.80	10	21.80	21.85	-8	8,926	-0.09%
2020/02/14	1.1	21.81	1	21.80	21.85	0.1	8,987	0.00%
2020/02/13	1	21.80	6	21.86	21.85	-5	8,991	-0.06%
2020/02/12	1	21.75	1	21.80	21.80	0	9,133	0.00%
2020/02/11	1	21.75	0	0.00	21.75	1	9,100	0.01%
2020/02/10	0	0.00	16	21.60	21.75	-16	9,110	-0.18%
2020/02/07	1	21.85	0	0.00	21.80	1	9,049	0.01%
2020/02/06	3	21.95	2	21.95	21.90	1	9,067	0.01%
2020/02/05	1	21.75	2	21.75	21.75	-1	9,015	-0.01%
2020/02/04	95	21.50	0	0.00	21.60	95	8,980	1.06%
2020/02/03	10.2	21.33	355.1	21.32	21.40	-344.9	9,020	-3.82%	大賣/鉅額交易
2020/01/31	141.8	21.74	7.5	21.65	21.65	134.3	8,818	1.52%	大買/鉅額交易
2020/01/30	43.4	21.68	68	21.76	21.50	-24.6	8,640	-0.28%
2020/01/20	102	22.45	23.5	22.46	22.45	78.5	7,973	0.98%	大買/
2020/01/17	14	22.24	3	22.25	22.30	11	7,876	0.14%
2020/01/16	7	22.19	0	0.00	22.20	7	7,915	0.09%
2020/01/15	2	22.25	22	22.25	22.25	-20	7,924	-0.25%
2020/01/14	0	0.00	0.1	22.30	22.30	-0.1	7,920	0.00%
2020/01/13	3.2	22.11	2	22.20	22.20	1.2	7,889	0.02%
2020/01/10	16	21.95	19.3	22.00	22.00	-3.3	7,800	-0.04%
2020/01/08	3	21.87	1	21.90	21.80	2	7,815	0.03%
2020/01/07	0	0.00	2	21.90	22.00	-2	7,773	-0.03%
2020/01/06	5	21.91	0.1	22.00	21.90	4.9	7,792	0.06%
2020/01/03	5	21.99	0	0.00	22.05	5	7,834	0.06%
2020/01/02	2	21.95	0	0.00	22.00	2	7,861	0.03%
2019/12/31	6	22.00	1	22.00	22.00	5	7,849	0.06%
2019/12/30	1.4	22.11	3	22.05	22.10	-1.7	7,829	-0.02%
2019/12/27	0	0.00	1	22.10	22.10	-1	7,820	-0.01%
2019/12/26	0.1	22.00	0	0.00	22.00	0.1	7,860	0.00%
2019/12/25	2	21.90	0	0.00	21.95	2	8,036	0.02%
2019/12/24	3	21.95	1	21.95	21.95	2	8,136	0.02%
2019/12/23	20.3	22.00	0	0.00	22.05	20.3	8,179	0.25%
2019/12/20	1	22.10	6	22.16	21.85	-5	8,199	-0.06%
2019/12/19	8	22.10	1	22.10	22.20	7	7,982	0.09%
2019/12/18	0	22.10	50	21.95	22.20	-50	7,992	-0.63%
2019/12/17	0.2	21.95	1	21.95	21.95	-0.8	8,077	-0.01%
2019/12/16	8.2	21.84	3.3	21.85	21.80	4.9	8,078	0.06%
2019/12/13	0.2	21.85	1	21.80	21.85	-0.8	8,162	-0.01%
2019/12/12	0	0.00	5	21.79	21.75	-5	8,200	-0.06%
2019/12/11	5	21.67	0	0.00	21.75	5	8,213	0.06%
2019/12/10	1	21.70	1	21.70	21.65	0	8,385	0.00%
2019/12/09	8	21.66	0	0.00	21.75	8	8,565	0.09%
2019/12/06	7	21.64	0	0.00	21.60	7	8,696	0.08%
2019/12/05	2	21.73	2.1	21.75	21.70	-0.1	8,719	0.00%
2019/12/04	5	21.68	9	21.70	21.75	-4	8,783	-0.05%
2019/12/03	1	21.65	0	0.00	21.75	1	8,850	0.01%
2019/12/02	2.6	21.69	0	0.00	21.70	2.6	8,940	0.03%
2019/11/29	5	21.77	0	0.00	21.70	5	8,940	0.06%
2019/11/28	0.3	21.95	0	0.00	21.90	0.3	8,922	0.00%
2019/11/27	0	0.00	1	21.85	21.95	-1	9,056	-0.01%
2019/11/26	1.2	21.93	6	22.00	21.75	-4.8	9,130	-0.05%
2019/11/25	0	0.00	0.6	21.90	21.90	-0.6	8,720	-0.01%
2019/11/22	1.2	21.72	4	21.70	21.75	-2.8	8,910	-0.03%
2019/11/21	11.2	21.69	0	0.00	21.70	11.2	9,034	0.12%
2019/11/20	1	21.80	3	21.85	21.90	-2	8,972	-0.02%
2019/11/19	0	0.00	2	21.85	21.90	-2	9,012	-0.02%
2019/11/18	0.1	21.95	0	0.00	21.90	0.1	9,096	0.00%
2019/11/15	1	21.80	26	21.80	21.80	-25	9,174	-0.27%
2019/11/14	7.2	21.64	140	21.60	21.60	-132.8	9,331	-1.42%	大賣/鉅額交易
2019/11/13	3	21.85	3	21.85	21.80	0	9,501	0.00%
2019/11/12	10	21.95	0	0.00	22.00	10	10,102	0.10%
2019/11/11	6	21.89	10	21.86	22.00	-4	10,672	-0.04%
2019/11/08	1	22.20	0	0.00	22.30	1	10,799	0.01%
2019/11/07	1	22.25	0	0.00	22.35	1	11,049	0.01%
2019/11/06	7.5	22.34	2	22.25	22.40	5.5	11,094	0.05%
2019/11/05	6	22.19	0	0.00	22.30	6	11,250	0.05%
2019/11/04	0	0.00	1	22.15	22.20	-1	11,384	-0.01%
2019/11/01	3	21.93	0	0.00	22.05	3	11,523	0.03%
2019/10/31	1	21.90	1	22.00	21.90	0	11,689	0.00%
2019/10/30	0	0.00	2	21.80	21.80	-2	11,664	-0.02%
2019/10/29	1	21.55	3	21.60	21.60	-2	11,879	-0.02%
2019/10/28	1	21.50	58	21.50	21.55	-57	12,030	-0.47%
2019/10/25	0.8	21.50	10.5	21.41	21.50	-9.7	12,094	-0.08%
2019/10/24	0	0.00	4.6	21.35	21.45	-4.6	12,163	-0.04%
2019/10/23	4	21.25	0	0.00	21.30	4	12,290	0.03%
2019/10/22	4	21.26	3	21.30	21.35	1	12,355	0.01%
2019/10/18	0	0.00	0.1	21.25	21.20	-0.1	12,427	0.00%
2019/10/16	3	21.20	0.2	21.25	21.25	2.8	12,497	0.02%
2019/10/15	0.1	21.25	0.2	21.25	21.20	-0.1	12,529	0.00%
2019/10/14	1	21.20	12	21.16	21.20	-11	12,570	-0.09%
2019/10/09	6.1	21.03	0	0.00	21.10	6.1	12,596	0.05%
2019/10/08	1	21.05	0	0.00	21.20	1	12,633	0.01%
2019/10/07	2	21.08	0	0.00	21.10	2	12,751	0.02%
2019/10/04	1	21.05	1	21.10	21.10	0	12,932	0.00%
2019/10/03	3	21.05	0	0.00	21.05	3	12,971	0.02%
2019/10/02	0	0.00	1	21.30	21.20	-1	12,951	-0.01%
2019/10/01	0.5	21.30	0.2	21.30	21.30	0.3	12,897	0.00%
2019/09/27	4	21.04	0	0.00	20.95	4	12,776	0.03%
2019/09/25	0	0.00	2	21.10	21.15	-2	12,843	-0.02%
2019/09/24	0.1	21.25	0	0.00	21.20	0.1	12,877	0.00%
2019/09/23	6.1	21.24	11	21.25	21.25	-4.9	12,895	-0.04%
2019/09/20	7.1	21.15	10.5	21.20	21.25	-3.4	12,970	-0.03%
2019/09/19	5.1	21.20	2	21.15	21.20	3.1	12,766	0.02%
2019/09/18	50	21.20	0	0.00	21.20	50	12,728	0.39%
2019/09/17	15.1	20.98	9	21.15	21.10	6.1	12,648	0.05%
2019/09/16	26.7	20.92	2	20.90	20.95	24.7	12,747	0.19%
2019/09/12	1.2	20.96	0.1	21.00	20.95	1.2	12,772	0.01%
2019/09/10	7.5	20.75	1	20.65	20.85	6.5	12,801	0.05%
2019/09/09	13	20.45	4	20.49	20.50	9	12,754	0.07%
2019/09/06	5	20.22	0	0.00	20.30	5	12,782	0.04%
2019/09/05	10	20.14	3	20.20	20.15	7	12,841	0.05%
2019/09/03	0.5	20.00	0	0.00	19.90	0.5	13,435	0.00%
2019/08/29	1.1	19.70	0	0.00	19.70	1.1	13,587	0.01%
2019/08/28	1	19.70	0	0.00	19.65	1	13,623	0.01%
2019/08/27	2	19.68	0.7	19.80	19.75	1.3	13,695	0.01%
2019/08/26	7.1	19.69	0	0.00	19.65	7.1	13,660	0.05%
2019/08/23	3.1	19.85	8.7	19.90	19.90	-5.6	13,694	-0.04%
2019/08/21	6	19.85	0	0.00	19.85	6	14,122	0.04%
2019/08/20	2	19.95	0	0.00	19.95	2	14,070	0.01%
2019/08/19	5.2	19.92	1	20.00	19.95	4.2	14,005	0.03%
2019/08/16	3	19.65	0	0.00	19.85	3	13,875	0.02%
2019/08/15	14.3	19.64	25	19.65	19.65	-10.8	13,621	-0.08%
2019/08/14	252.2	21.40	8	21.45	21.50	244.2	13,136	1.86%	大買/鉅額交易
2019/08/13	23	21.30	6	21.26	21.20	17	12,625	0.13%
2019/08/12	11	21.39	1	21.45	21.40	10	12,379	0.08%
2019/08/08	0.5	21.40	0	0.00	21.35	0.5	12,229	0.00%
2019/08/07	12	21.24	0	0.00	21.25	12	12,227	0.10%
2019/08/06	12	21.08	84	21.19	21.20	-72	12,198	-0.59%
2019/08/05	5	21.30	2	21.35	21.30	3	12,044	0.02%
2019/08/02	3	21.38	0	0.00	21.35	3	11,943	0.03%
2019/08/01	26	21.73	0	0.00	21.60	26	11,832	0.22%
2019/07/31	7.1	21.80	0	0.00	21.95	7.1	11,746	0.06%
2019/07/30	0.8	21.80	0	0.00	21.85	0.8	11,457	0.01%
2019/07/29	50	21.75	0	0.00	21.70	50	11,429	0.44%
2019/07/26	0.1	21.70	0	0.00	21.70	0.1	11,397	0.00%
2019/07/25	71.2	21.65	1	21.70	21.70	70.2	11,489	0.61%
2019/07/24	50.2	21.40	0	0.00	21.45	50.2	11,645	0.43%
2019/07/23	0.2	21.40	0	0.00	21.40	0.2	11,654	0.00%
2019/07/22	101.2	21.40	0	0.00	21.40	101.2	11,606	0.87%	大買/鉅額交易
2019/07/19	53	21.35	5	21.35	21.35	48	11,637	0.41%
2019/07/18	1	21.30	6	21.20	21.30	-5	11,666	-0.04%
2019/07/17	1	21.15	3.1	21.20	21.30	-2.1	11,652	-0.02%
2019/07/15	2.2	21.14	0	0.00	21.20	2.2	11,519	0.02%
2019/07/12	0	0.00	5	21.25	21.20	-5	11,468	-0.04%
2019/07/11	0	0.00	11	21.17	21.20	-11	11,363	-0.10%
2019/07/10	1	20.90	0	0.00	21.00	1	11,190	0.01%
2019/07/09	20.1	20.81	0	0.00	20.85	20.1	11,054	0.18%
2019/07/08	4	20.85	1	20.80	20.90	3	11,069	0.03%
2019/07/05	3	20.88	1	20.85	20.90	2	11,100	0.02%
2019/07/03	71	20.72	2	20.65	20.80	69	11,133	0.62%
2019/07/02	60	20.70	0	0.00	20.80	60	11,116	0.54%
2019/07/01	22	20.80	0	0.00	20.75	22	11,019	0.20%
2019/06/21	2	20.90	2	20.85	20.75	0	10,882	0.00%
2019/06/20	1	21.15	1	21.15	20.90	0	10,707	0.00%
2019/06/14	6	20.55	0	0.00	20.50	6	10,293	0.06%
2019/06/13	2	20.25	0	0.00	20.45	2	10,214	0.02%
2019/06/12	12	20.29	56	20.29	20.45	-44	10,194	-0.43%
2019/06/11	32	20.95	5	21.10	20.80	27	9,793	0.28%
2019/06/10	1	21.45	0.1	21.40	21.40	0.9	9,409	0.01%
2019/06/06	2	21.25	3	21.22	21.30	-1	9,389	-0.01%
2019/06/05	1	21.00	9	21.00	21.10	-8	9,333	-0.09%
2019/06/04	2	20.95	8	20.98	21.00	-6	9,266	-0.06%
2019/06/03	317	20.92	1	21.00	21.00	316	9,202	3.43%	大買/鉅額交易
2019/05/31	0	0.00	3.9	20.89	20.95	-3.9	9,113	-0.04%
2019/05/30	25	20.69	5.7	20.61	20.75	19.3	8,921	0.22%
2019/05/29	31	20.45	8.2	20.47	20.50	22.8	8,907	0.26%
2019/05/27	0	0.00	5	20.40	20.40	-5	8,657	-0.06%
2019/05/24	0	0.00	15	20.30	20.30	-15	8,653	-0.17%
2019/05/21	6	20.33	13	20.30	20.40	-7	8,763	-0.08%
2019/05/20	0	0.00	17	20.06	20.05	-17	8,592	-0.20%
2019/05/17	11	19.99	1	19.95	19.90	10	8,520	0.12%
2019/05/16	2	19.95	1	20.00	19.90	1	8,501	0.01%
2019/05/14	3.4	19.99	0	0.00	19.95	3.4	8,454	0.04%
2019/05/10	0	0.00	10	20.10	20.10	-10	8,407	-0.12%
2019/05/09	1	20.00	0	0.00	20.05	1	8,385	0.01%
2019/05/08	1	20.00	0	0.00	20.20	1	8,300	0.01%
2019/05/07	10	20.05	7	20.10	20.10	3	8,221	0.04%
2019/05/06	7	19.98	2	19.95	20.00	5	8,299	0.06%
2019/05/03	3	20.15	3	20.15	20.20	0	8,142	0.00%
2019/05/02	11.5	20.27	8.6	20.26	20.25	2.9	8,057	0.04%
2019/04/30	22.2	20.17	11	20.21	20.20	11.2	7,910	0.14%
2019/04/29	3	19.80	5	19.85	19.90	-2	7,609	-0.03%
2019/04/26	0	0.00	2	19.65	19.70	-2	7,604	-0.03%
2019/04/25	10	19.65	10	19.65	19.70	0	7,579	0.00%
2019/04/24	25	19.55	0	0.00	19.60	25	7,527	0.33%
2019/04/22	2	19.35	0	0.00	19.35	2	7,517	0.03%
2019/04/18	0	0.00	1	19.20	19.20	-1	7,597	-0.01%
2019/04/15	1	19.20	11	19.25	19.30	-10	7,796	-0.13%
2019/04/12	0	0.00	7.1	19.10	19.25	-7.1	7,775	-0.09%
2019/04/11	3	19.20	0	0.00	19.20	3	7,745	0.04%
2019/04/10	3.2	19.21	0	0.00	19.30	3.2	7,714	0.04%
2019/04/09	0	19.25	0	0.00	19.25	0	7,695	0.00%
2019/04/08	10.1	19.20	0	0.00	19.25	10.1	7,734	0.13%
2019/04/01	1	19.30	0	0.00	19.25	1	7,772	0.01%
2019/03/29	1.2	19.09	3	19.17	19.40	-1.8	7,667	-0.02%
2019/03/28	0	0.00	1	19.05	19.05	-1	7,613	-0.01%
2019/03/27	0	19.15	0	0.00	19.15	0	7,663	0.00%
2019/03/26	0.2	19.20	0	0.00	19.20	0.2	7,785	0.00%
2019/03/25	2	19.10	0	0.00	19.15	2	7,900	0.03%
2019/03/22	1	19.20	0	0.00	19.25	1	7,883	0.01%
2019/03/21	0	0.00	6.5	19.31	19.35	-6.5	7,913	-0.08%
2019/03/20	0	0.00	10.5	19.25	19.30	-10.5	7,963	-0.13%
2019/03/19	3	19.20	25	19.20	19.20	-22	7,904	-0.28%
2019/03/18	2.7	19.06	50	19.09	19.10	-47.3	7,873	-0.60%
2019/03/15	0	0.00	24	19.00	19.00	-24	7,920	-0.30%
2019/03/14	1.2	18.95	5	18.90	18.95	-3.8	7,832	-0.05%
2019/03/12	4.5	18.86	0	0.00	18.90	4.5	7,962	0.06%
2019/03/11	0.3	18.85	0	0.00	18.75	0.3	7,961	0.00%
2019/03/08	6	18.68	0	0.00	18.75	6	7,958	0.08%
2019/03/07	1	18.80	0	0.00	18.80	1	8,163	0.01%
2019/03/06	2	18.75	0	0.00	18.90	2	8,165	0.02%
2019/03/05	11	18.80	0	0.00	18.85	11	8,175	0.13%
2019/03/04	4.3	18.76	0	0.00	18.85	4.3	8,200	0.05%
2019/02/27	1	18.85	1	18.85	18.90	0	8,112	0.00%
2019/02/26	0	0.00	26	18.70	18.70	-26	7,957	-0.33%
2019/02/25	7	18.69	10	18.70	18.70	-3	7,871	-0.04%
2019/02/21	0	0.00	14	18.56	18.60	-14	7,828	-0.18%
2019/02/20	0.2	18.55	10	18.55	18.55	-9.8	7,842	-0.12%
2019/02/15	11.5	18.35	0	0.00	18.30	11.5	7,738	0.15%
2019/02/14	5	18.40	0	0.00	18.40	5	7,675	0.07%
2019/02/13	4.2	18.45	16	18.50	18.40	-11.8	7,614	-0.15%
2019/02/12	10	18.45	15.3	18.50	18.50	-5.3	7,519	-0.07%
2019/02/11	3.1	18.50	20	18.50	18.45	-16.9	7,493	-0.23%
2019/01/30	0.1	18.40	86.5	18.41	18.45	-86.5	7,463	-1.16%
2019/01/29	0.5	18.40	12	18.36	18.40	-11.5	7,361	-0.16%
2019/01/25	0	0.00	7	18.45	18.45	-7	7,334	-0.10%
2019/01/24	0	0.00	5	18.30	18.30	-5	7,206	-0.07%
2019/01/23	0	0.00	0.5	18.20	18.25	-0.5	7,352	-0.01%
2019/01/22	50	18.20	0	0.00	18.20	50	7,402	0.68%
2019/01/18	0	0.00	7	18.21	18.25	-7	7,347	-0.10%
2019/01/17	0	0.00	11	18.05	18.05	-11	7,364	-0.15%
2019/01/15	0	0.00	10.1	18.10	18.10	-10.1	7,486	-0.13%
2019/01/14	0.7	18.00	1	18.00	18.00	-0.3	7,440	0.00%
2019/01/11	0	0.00	3	18.00	18.00	-3	7,627	-0.04%
2019/01/09	0	0.00	13	17.90	17.95	-13	7,629	-0.17%
2019/01/08	0	0.00	11.4	17.69	17.70	-11.4	7,618	-0.15%
2019/01/07	0	0.00	19	17.68	17.80	-19	7,729	-0.25%
2019/01/04	4	17.44	0	0.00	17.40	4	7,848	0.05%
2019/01/03	0	17.50	0	0.00	17.50	0	8,406	0.00%
2019/01/02	8	17.40	0	0.00	17.40	8	8,432	0.09%
2018/12/28	0	0.00	15	17.40	17.50	-15	8,453	-0.18%
2018/12/26	2	17.30	0	0.00	17.30	2	8,684	0.02%
2018/12/25	5	17.35	0	0.00	17.35	5	8,679	0.06%
2018/12/22	1	17.35	0	0.00	17.45	1	8,691	0.01%
2018/12/21	3	17.50	0	0.00	17.40	3	8,760	0.03%
2018/12/20	2	17.45	100	17.45	17.55	-98	8,755	-1.12%
2018/12/19	0	0.00	2	17.55	17.60	-2	8,709	-0.02%
2018/12/18	9	17.42	0	0.00	17.45	9	8,639	0.10%
2018/12/14	13	17.52	0	0.00	17.55	13	8,798	0.15%
2018/12/13	2	17.55	1	17.60	17.60	1	8,807	0.01%
2018/12/12	5.3	17.56	0	0.00	17.60	5.3	8,817	0.06%
2018/12/10	2	17.50	0	0.00	17.60	2	8,851	0.02%
2018/12/06	5	17.60	0	0.00	17.70	5	8,826	0.06%
2018/12/05	3.1	17.75	0	0.00	17.75	3.1	8,714	0.04%
2018/12/04	0	0.00	10	17.80	17.85	-10	8,735	-0.11%
2018/12/03	0	0.00	6.6	17.75	17.75	-6.6	8,694	-0.08%
2018/11/30	1	17.65	0	0.00	17.55	1	8,695	0.01%
2018/11/27	1	17.65	0	0.00	17.65	1	8,453	0.01%
2018/11/23	2	17.55	0	0.00	17.60	2	8,495	0.02%
2018/11/22	0	0.00	1.3	17.65	17.65	-1.3	8,528	-0.01%
2018/11/20	1	17.65	0	0.00	17.70	1	8,561	0.01%
2018/11/16	0	17.80	0	0.00	17.80	0	8,575	0.00%
2018/11/12	0	17.75	1.1	17.70	17.70	-1.1	8,931	-0.01%
2018/11/09	0	0.00	2	17.55	17.70	-2	9,383	-0.02%
2018/11/08	2	17.65	0	0.00	17.70	2	9,848	0.02%
2018/11/07	2	17.60	0	0.00	17.65	2	9,919	0.02%
2018/11/06	0	0.00	0.3	17.55	17.55	-0.3	10,113	0.00%
2018/11/01	3	17.32	0	0.00	17.40	3	10,719	0.03%
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/30	0	0.00	76	17.23	17.35	-76	10,711	-0.71%
2018/10/29	7	17.13	5	17.10	17.15	2	10,732	0.02%
2018/10/26	1	17.20	0	0.00	17.25	1	10,803	0.01%
2018/10/25	0	0.00	105	17.25	17.25	-105	10,853	-0.97%	大賣/鉅額交易
2018/10/24	7	17.21	0	0.00	17.30	7	11,042	0.06%
2018/10/23	3	17.33	1	17.40	17.30	2	11,101	0.02%
2018/10/22	6	17.45	6	17.45	17.50	0	11,146	0.00%
2018/10/19	2	17.40	10	17.48	17.55	-8	11,180	-0.07%
2018/10/18	1	17.40	2	17.50	17.50	-1	11,035	-0.01%
2018/10/17	6	17.43	0	0.00	17.50	6	11,046	0.05%
2018/10/16	24	17.44	0	0.00	17.50	24	10,974	0.22%
2018/10/15	21	17.55	0	0.00	17.45	21	10,855	0.19%
2018/10/12	3	17.47	6.1	17.52	17.75	-3.1	10,710	-0.03%
2018/10/11	46.3	17.63	2	17.60	17.50	44.3	10,559	0.42%
2018/10/08	0	0.00	5	18.07	18.05	-5	9,952	-0.05%
2018/10/05	1.1	18.01	0	0.00	18.00	1.1	9,914	0.01%
2018/10/04	2	18.20	1.8	18.25	18.15	0.2	9,755	0.00%
2018/10/02	1	18.40	26	18.35	18.35	-25	9,619	-0.26%
2018/10/01	7	18.54	0	0.00	18.55	7	9,520	0.07%
2018/09/28	0	0.00	9	18.50	18.50	-9	9,562	-0.09%
2018/09/27	0	0.00	4	18.50	18.50	-4	9,516	-0.04%
2018/09/26	1.9	18.42	0	0.00	18.45	1.9	9,434	0.02%
2018/09/25	10	18.50	0	0.00	18.45	10	9,466	0.11%
2018/09/21	125	18.40	31.5	18.40	18.50	93.6	9,403	0.99%	大買/
2018/09/20	0	0.00	13.4	18.24	18.30	-13.4	9,211	-0.15%
2018/09/19	0.7	18.15	1.5	18.12	18.15	-0.8	9,210	-0.01%
2018/09/14	0.2	18.00	0.1	18.00	18.00	0.1	9,266	0.00%
2018/09/13	3	17.95	0	0.00	18.00	3	9,298	0.03%
2018/09/12	2	17.80	0	0.00	17.95	2	9,314	0.02%
2018/09/10	13	17.80	9.1	17.77	17.85	4	9,572	0.04%
2018/09/07	5	17.76	3	17.72	17.85	2	9,789	0.02%
2018/09/05	15	17.85	0	0.00	17.80	15	9,826	0.15%
2018/09/03	4	17.93	0	0.00	17.95	4	9,912	0.04%
2018/08/31	1	18.00	78	17.95	18.00	-77	9,980	-0.77%
2018/08/30	2	17.90	0	0.00	17.95	2	10,074	0.02%
2018/08/29	0	0.00	1	18.00	18.00	-1	10,095	-0.01%
2018/08/28	0	0.00	1	17.90	17.90	-1	10,117	-0.01%
2018/08/27	1	17.80	0	0.00	17.80	1	10,144	0.01%
2018/08/24	1	17.85	0	0.00	17.85	1	10,181	0.01%
2018/08/23	6	17.90	9	17.90	17.95	-3	10,610	-0.03%
2018/08/21	0	0.00	1	17.90	17.90	-1	10,681	-0.01%
2018/08/20	2	17.73	30	17.72	17.75	-28	10,650	-0.26%
2018/08/17	15.7	17.55	0	0.00	17.55	15.7	10,577	0.15%
2018/08/16	8	17.41	2	17.38	17.45	6	10,537	0.06%
2018/08/15	10	18.60	135	18.61	18.65	-125	10,139	-1.23%	大賣/鉅額交易
2018/08/14	14	18.65	5	18.60	18.70	9	9,689	0.09%
2018/08/13	4	18.65	0	0.00	18.55	4	9,543	0.04%
2018/08/10	28	18.77	13	18.66	18.75	15	9,299	0.16%
2018/08/09	3	18.45	51	18.45	18.50	-48	9,002	-0.53%
2018/08/08	12	18.35	4	18.33	18.40	8	8,856	0.09%
2018/08/07	1	18.25	22	18.25	18.25	-21	8,738	-0.24%
2018/08/06	10	18.25	1	18.25	18.25	9	8,609	0.10%
2018/08/02	2	18.23	0	0.00	18.25	2	8,494	0.02%
2018/08/01	2	18.28	0	0.00	18.35	2	8,438	0.02%
2018/07/31	249	18.14	22	18.18	18.35	227	8,385	2.71%	大買/鉅額交易
2018/07/30	6	18.10	18	18.09	18.10	-12	8,112	-0.15%
2018/07/27	19	17.94	0	0.00	18.00	19	7,968	0.24%
2018/07/26	10	17.92	0	0.00	18.00	10	7,897	0.13%
2018/07/25	18	17.90	0	0.00	17.90	18	7,903	0.23%
2018/07/23	0	0.00	8	17.90	17.95	-8	7,938	-0.10%
2018/07/13	4	17.75	0	0.00	17.80	4	8,103	0.05%
2018/07/12	1	17.75	5	17.75	17.75	-4	8,122	-0.05%
2018/07/11	1	17.60	0	0.00	17.60	1	8,165	0.01%
2018/07/10	17	17.70	0	0.00	17.70	17	8,159	0.21%
2018/07/09	0	0.00	10	17.65	17.60	-10	8,174	-0.12%
2018/07/06	4	17.51	10	17.50	17.55	-6	8,193	-0.07%
2018/07/05	2	17.60	4	17.60	17.60	-2	8,171	-0.02%
2018/07/02	2	17.60	0	0.00	17.60	2	8,247	0.02%
2018/06/28	11	17.49	0	0.00	17.50	11	8,117	0.14%
2018/06/27	57	17.55	0	0.00	17.50	57	8,061	0.71%
2018/06/26	1	17.55	2	17.60	17.55	-1	7,998	-0.01%
2018/06/25	1	17.60	42	17.65	17.60	-41	7,908	-0.52%
2018/06/22	14	17.53	8	17.65	17.55	6	7,893	0.08%
2018/06/21	6	17.68	0	0.00	17.60	6	7,786	0.08%
2018/06/20	0	0.00	10	17.60	17.65	-10	7,829	-0.13%
2018/06/19	32	17.67	10	17.65	17.60	22	7,755	0.28%
2018/06/15	2	17.80	0	0.00	17.85	2	7,568	0.03%
2018/06/14	2	17.90	0	0.00	17.80	2	7,344	0.03%
2018/06/13	1	18.00	0	0.00	18.05	1	7,274	0.01%
2018/06/11	5	18.05	3	18.10	18.05	2	7,448	0.03%
2018/06/08	5	18.00	0	0.00	18.05	5	7,394	0.07%
2018/06/07	0	0.00	12	18.10	18.10	-12	7,460	-0.16%
2018/06/04	1	17.80	0	0.00	17.80	1	7,283	0.01%
2018/06/01	4	17.71	0	0.00	17.80	4	7,288	0.05%
2018/05/31	5	17.70	0	0.00	17.90	5	7,237	0.07%
2018/05/30	7	17.71	0	0.00	17.65	7	6,865	0.10%
2018/05/29	42	17.84	0	0.00	17.90	42	6,737	0.62%
2018/05/28	5	17.80	3	17.80	17.85	2	6,772	0.03%
2018/05/24	3	17.70	0	0.00	17.75	3	6,835	0.04%
2018/05/23	22	17.80	2.1	17.80	17.75	19.9	6,889	0.29%
2018/05/22	15	17.85	0	0.00	17.80	15	6,857	0.22%
2018/05/18	27	17.85	0	0.00	17.80	27	7,018	0.38%
2018/05/17	1	17.90	0	0.00	17.90	1	7,132	0.01%
2018/05/16	0	0.00	10	17.90	17.90	-10	7,183	-0.14%
2018/05/15	24	17.91	0	0.00	18.00	24	7,410	0.32%
2018/05/10	10	17.75	0	0.00	17.80	10	8,184	0.12%
2018/05/09	0	0.00	2	17.80	17.75	-2	8,278	-0.02%
2018/05/08	0	0.00	10	17.80	17.80	-10	8,549	-0.12%
2018/05/07	5	17.78	0	0.00	17.75	5	8,590	0.06%
2018/05/03	1	17.90	3	17.95	17.90	-2	8,633	-0.02%
2018/05/02	61	17.95	21	17.95	18.00	40	8,694	0.46%
2018/04/30	5	17.85	10	17.85	17.95	-5	8,689	-0.06%
2018/04/27	24	17.80	0	0.00	17.85	24	8,665	0.28%
2018/04/26	0	0.00	5	17.80	17.85	-5	8,693	-0.06%
2018/04/23	0	0.00	2	17.80	17.80	-2	8,847	-0.02%
2018/04/20	1	17.80	0	0.00	17.75	1	8,867	0.01%
2018/04/17	2	17.63	0	0.00	17.75	2	8,923	0.02%
2018/04/16	0	0.00	0.1	17.75	17.75	-0.1	8,924	0.00%
2018/04/13	1	17.80	0	0.00	17.80	1	9,015	0.01%
2018/04/12	0	0.00	6	17.80	17.80	-6	9,163	-0.07%
2018/04/10	1	17.65	10	17.71	17.80	-9	9,366	-0.10%
2018/04/09	1	17.60	24	17.58	17.65	-23	9,334	-0.25%
2018/04/03	5	17.50	5	17.50	17.50	0	9,303	0.00%
2018/04/02	3.2	17.55	0	0.00	17.55	3.2	9,337	0.03%
2018/03/28	1	17.55	0	0.00	17.55	1	9,340	0.01%
2018/03/26	0	0.00	1	17.40	17.45	-1	9,332	-0.01%
2018/03/23	0	0.00	9	17.45	17.45	-9	9,329	-0.10%
2018/03/19	1	17.55	0	0.00	17.60	1	9,332	0.01%
2018/03/16	1	17.50	6	17.45	17.60	-5	9,311	-0.05%
2018/03/15	5.6	17.41	23	17.44	17.40	-17.4	9,048	-0.19%
2018/03/14	0	0.00	11	17.40	17.45	-11	9,037	-0.12%
2018/03/13	0	0.00	13	17.38	17.45	-13	9,082	-0.14%
2018/03/12	1	17.30	1	17.35	17.35	0	8,968	0.00%
2018/03/09	4	17.20	0	0.00	17.25	4	8,979	0.04%
2018/03/08	11	17.15	2	17.18	17.15	9	9,006	0.10%
2018/03/07	1	17.10	2	17.10	17.10	-1	9,156	-0.01%
2018/03/05	66	17.05	2	17.03	16.95	64	9,444	0.68%
2018/03/02	10	17.01	0	0.00	17.00	10	9,392	0.11%
2018/03/01	1	17.10	0	0.00	17.10	1	9,351	0.01%
2018/02/27	1	17.15	6	17.21	17.20	-5	9,260	-0.05%
2018/02/26	20	17.18	10	17.10	17.15	10	9,153	0.11%
2018/02/23	1	17.05	0	0.00	17.05	1	9,122	0.01%
2018/02/21	0	0.00	10	16.95	16.95	-10	9,319	-0.11%
2018/02/12	2	16.78	0	0.00	16.75	2	9,226	0.02%
2018/02/09	25	16.67	0	0.00	16.65	25	9,147	0.27%
2018/02/08	2	16.83	10	16.85	16.80	-8	9,019	-0.09%
2018/02/07	5	16.82	1	16.85	16.90	4	8,990	0.04%
2018/02/06	11	16.76	130	16.69	16.60	-119	8,789	-1.35%	大賣/鉅額交易
2018/02/05	16	17.14	0	0.00	17.10	16	8,392	0.19%
2018/02/02	7	17.28	0	0.00	17.40	7	8,225	0.09%
2018/02/01	0	0.00	2	17.40	17.40	-2	8,124	-0.02%
2018/01/31	4	17.19	0	0.00	17.40	4	8,104	0.05%
2018/01/30	10	17.34	0	0.00	17.30	10	7,826	0.13%
2018/01/25	10	17.35	3	17.35	17.40	7	7,627	0.09%
2018/01/24	14	17.27	0.1	17.25	17.25	14	7,529	0.19%
2018/01/22	5	17.33	1	17.35	17.40	4	7,520	0.05%
2018/01/18	11	17.50	2	17.50	17.50	9	7,445	0.12%
2018/01/17	0	0.00	7	17.46	17.50	-7	7,373	-0.09%
2018/01/15	5.5	17.29	2	17.35	17.35	3.5	7,314	0.05%
2018/01/12	20	17.20	1	17.20	17.30	19	7,354	0.26%
2018/01/11	4	17.10	0	0.00	17.25	4	7,314	0.05%
2018/01/10	0	0.00	2	17.25	17.30	-2	7,440	-0.03%
2018/01/09	0	0.00	1	17.30	17.30	-1	7,418	-0.01%
2018/01/08	17	17.22	5	17.24	17.30	12	7,430	0.16%
2018/01/05	24	17.05	16	17.05	17.15	8	7,285	0.11%
2018/01/03	0	0.00	11	16.85	16.90	-11	7,272	-0.15%
2018/01/02	0	0.00	5	16.77	16.85	-5	7,223	-0.07%