華南金 (2880)-統一-屏東券商分點個股進出

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
25.60
漲跌
▲0.05
漲幅
+0.20%
成交量
19,542張
產業
上市金融類股
1543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－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/05/21	5	25.45	0	0.00	25.55	5	18,554	0.03%
2024/05/20	2	25.80	29	25.84	25.90	-27	18,209	-0.15%
2024/05/17	3	25.93	12	26.09	26.00	-9	17,797	-0.05%
2024/05/16	4	26.10	7	26.01	26.05	-3	17,493	-0.02%
2024/05/15	1	26.00	28.5	26.07	26.05	-27.5	17,046	-0.16%
2024/05/14	23	26.00	0	0.00	26.10	23	16,817	0.14%
2024/05/13	0.5	26.05	2.1	26.05	26.20	-1.6	16,584	-0.01%
2024/05/10	1	26.00	11	26.05	26.25	-10	16,251	-0.06%
2024/05/09	5	25.35	1	25.15	25.15	4	15,318	0.03%
2024/05/08	8	25.30	18	25.43	25.55	-10	15,029	-0.07%
2024/05/07	9	25.53	2	25.50	25.55	7	14,703	0.05%
2024/05/06	23	24.86	2.2	25.30	25.45	20.8	14,087	0.15%
2024/05/03	3.1	24.23	0	0.00	24.25	3.1	12,973	0.02%
2024/05/02	2	23.98	2	24.20	24.20	0	12,645	0.00%
2024/04/30	17	23.89	0	0.00	23.65	17	12,038	0.14%
2024/04/29	0	23.30	26.4	23.12	23.40	-26.4	11,047	-0.24%
2024/04/25	10	22.55	0	0.00	22.50	10	10,607	0.09%
2024/04/23	0	0.00	23	22.85	22.95	-23	10,765	-0.21%
2024/04/19	0.3	22.35	1	22.30	22.20	-0.7	10,767	-0.01%
2024/04/18	0	0.00	10	22.70	22.65	-10	10,495	-0.10%
2024/04/16	33.1	22.48	0	0.00	22.40	33.1	10,148	0.33%
2024/04/11	13	23.15	0	0.00	23.20	13	9,588	0.14%
2024/04/10	0	0.00	31	23.21	23.15	-31	9,512	-0.33%
2024/04/09	0	0.00	7	23.07	23.20	-7	9,512	-0.07%
2024/04/03	1	22.85	2.2	22.97	22.85	-1.2	9,417	-0.01%
2024/03/29	11	23.13	14.4	23.15	23.15	-3.4	9,418	-0.04%
2024/03/27	0	23.00	20	23.00	23.00	-20	9,025	-0.22%
2024/03/26	11.1	23.04	0	0.00	23.05	11.1	9,034	0.12%
2024/03/21	0	22.85	53	22.94	23.00	-53	8,805	-0.60%
2024/03/20	14	22.59	8	22.55	22.55	6	8,693	0.07%
2024/03/19	0	22.85	70	22.91	22.80	-70	8,611	-0.81%
2024/03/18	0	0.00	13.3	22.92	22.95	-13.3	8,441	-0.16%
2024/03/15	10	22.85	0	0.00	23.00	10	8,256	0.12%
2024/03/14	0	0.00	5	22.70	22.80	-5	7,861	-0.06%
2024/03/13	0	0.00	0.7	22.05	22.15	-0.7	7,452	-0.01%
2024/03/12	4	22.00	0	0.00	22.05	4	7,346	0.05%
2024/03/11	0.7	22.00	3	22.02	22.00	-2.3	7,352	-0.03%
2024/03/07	5	21.85	0	0.00	21.85	5	7,168	0.07%
2024/03/06	0	21.85	0	0.00	21.80	0	7,130	0.00%
2024/03/05	1	21.70	1	21.75	21.70	0	7,926	0.00%
2024/03/04	2.7	21.75	4.4	21.76	21.75	-1.7	7,954	-0.02%
2024/02/29	0	21.90	2	21.95	22.00	-2	8,180	-0.02%
2024/02/27	0	21.70	0	0.00	21.85	0	8,013	0.00%
2024/02/26	3	21.60	0	0.00	21.60	3	7,956	0.04%
2024/02/20	0.1	21.85	0	0.00	21.85	0.1	8,256	0.00%
2024/02/19	0	0.00	1	21.80	21.90	-1	8,389	-0.01%
2024/02/16	2	21.70	0	0.00	21.75	2	8,616	0.02%
2024/02/05	2	21.83	0.1	21.90	21.75	1.9	8,515	0.02%
2024/02/01	0	0.00	10	21.85	21.85	-10	8,461	-0.12%
2024/01/31	1	21.65	0	0.00	21.60	1	8,431	0.01%
2024/01/23	1	21.25	0	0.00	21.35	1	8,485	0.01%
2024/01/22	0.3	21.35	0	0.00	21.25	0.3	8,592	0.00%
2024/01/19	1	21.15	0	0.00	21.20	1	8,570	0.01%
2024/01/17	0.1	21.15	0	0.00	21.05	0.1	8,642	0.00%
2024/01/16	7	21.45	0.2	21.55	21.45	6.8	8,394	0.08%
2024/01/15	5	22.00	0	0.00	21.85	5	8,238	0.06%
2024/01/12	0.1	22.05	0	0.00	22.00	0.1	8,368	0.00%
2024/01/11	0	0.00	1	22.05	22.10	-1	8,423	-0.01%
2024/01/09	2	22.05	0	0.00	21.95	2	8,369	0.02%
2024/01/05	0	0.00	0.1	22.00	22.05	-0.1	8,390	0.00%
2024/01/03	2	22.00	0	0.00	22.00	2	8,763	0.02%
2023/12/28	2	22.10	20	22.25	22.40	-18	9,047	-0.20%
2023/12/27	4	22.20	0.1	22.15	22.25	3.9	9,000	0.04%
2023/12/26	0	0.00	0.1	21.95	22.20	-0.1	8,957	0.00%
2023/12/22	0	0.00	1	21.85	21.90	-1	9,044	-0.01%
2023/12/21	0.1	21.85	0	0.00	21.85	0.1	9,195	0.00%
2023/12/20	4	22.10	0	0.00	21.90	4	9,149	0.04%
2023/12/18	0	22.25	0	0.00	22.35	0	9,185	0.00%
2023/12/15	8	22.30	11.2	22.40	22.25	-3.2	9,172	-0.03%
2023/12/13	0	0.00	1.5	22.12	22.20	-1.5	8,829	-0.02%
2023/12/12	0	22.20	6.1	22.19	22.20	-6	8,996	-0.07%
2023/12/07	2	21.95	1	22.00	22.00	1	9,126	0.01%
2023/12/05	0	0.00	2	21.90	22.00	-2	9,092	-0.02%
2023/12/01	10	21.90	3	21.93	21.95	7	9,145	0.08%
2023/11/30	2.1	22.10	0	0.00	22.25	2.1	9,118	0.02%
2023/11/29	2	22.00	0	0.00	22.05	2	8,298	0.02%
2023/11/28	0	0.00	6	22.00	22.10	-6	8,178	-0.07%
2023/11/27	1	22.00	0	0.00	21.85	1	8,488	0.01%
2023/11/23	0	0.00	1	21.75	21.80	-1	8,388	-0.01%
2023/11/22	1	21.70	0	0.00	21.80	1	8,363	0.01%
2023/11/16	20	21.35	28.4	21.41	21.50	-8.4	8,413	-0.10%
2023/11/15	10	21.30	1	21.30	21.45	9	8,316	0.11%
2023/11/13	0	0.00	30	21.02	20.95	-30	8,343	-0.36%
2023/11/08	0	0.00	3	20.75	20.85	-3	8,821	-0.03%
2023/11/01	0	0.00	1	20.40	20.40	-1	8,986	-0.01%
2023/10/31	0	20.40	0	0.00	20.30	0	9,086	0.00%
2023/10/30	1.1	20.32	9.3	20.30	20.30	-8.2	9,213	-0.09%
2023/10/27	0	0.00	0.4	20.50	20.45	-0.4	9,210	0.00%
2023/10/26	3	20.28	0.5	20.40	20.25	2.5	9,321	0.03%
2023/10/25	2	20.40	0	0.00	20.40	2	9,265	0.02%
2023/10/24	1	20.40	0	0.00	20.40	1	9,230	0.01%
2023/10/23	1	20.45	0.3	20.55	20.50	0.7	9,231	0.01%
2023/10/20	12	20.59	0	0.00	20.50	12	9,209	0.13%
2023/10/19	1	20.70	0	0.00	20.75	1	9,104	0.01%
2023/10/18	2	20.80	0	0.00	20.80	2	9,079	0.02%
2023/10/16	0	0.00	2	21.00	21.00	-2	9,076	-0.02%
2023/10/12	5	21.20	12	21.11	21.20	-7	9,112	-0.08%
2023/10/11	1	20.90	0	0.00	21.00	1	9,086	0.01%
2023/10/06	0	0.00	1	20.50	20.55	-1	8,898	-0.01%
2023/10/05	1	20.35	0	0.00	20.30	1	8,934	0.01%
2023/10/04	3	20.23	0	0.00	20.20	3	8,920	0.03%
2023/10/03	5	20.50	0	0.00	20.45	5	8,707	0.06%
2023/10/02	0.1	20.65	0	0.00	20.55	0.1	8,817	0.00%
2023/09/28	0.2	20.60	0	0.00	20.50	0.2	9,148	0.00%
2023/09/27	1	20.50	0	0.00	20.50	1	9,172	0.01%
2023/09/26	0	20.55	0	0.00	20.55	0	9,154	0.00%
2023/09/25	10	20.75	0	0.00	20.75	10	9,020	0.11%
2023/09/21	3	20.65	0.6	20.75	20.60	2.4	9,204	0.03%
2023/09/19	0	0.00	10	20.90	20.85	-10	9,071	-0.11%
2023/09/18	0	0.00	0.7	21.05	20.95	-0.7	9,082	-0.01%
2023/09/14	8	21.18	1	21.05	21.20	7	9,011	0.08%
2023/09/12	11	20.75	0	0.00	20.90	11	9,069	0.12%
2023/09/11	0	0.00	2.4	20.69	20.75	-2.4	9,029	-0.03%
2023/09/08	1	20.60	0	0.00	20.55	1	8,994	0.01%
2023/09/07	0	0.00	1	20.50	20.50	-1	9,070	-0.01%
2023/09/06	5.5	20.57	0	0.00	20.50	5.5	9,038	0.06%
2023/09/04	4.8	20.69	3	20.75	20.70	1.8	9,002	0.02%
2023/09/01	23	20.55	0	0.00	20.60	23	9,050	0.25%
2023/08/31	2	20.68	0	0.00	20.50	2	9,070	0.02%
2023/08/30	0.4	20.89	0	0.00	20.85	0.4	8,620	0.00%
2023/08/28	0	0.00	3	20.80	20.80	-3	8,757	-0.03%
2023/08/24	4	20.69	2	20.60	20.70	2	10,088	0.02%
2023/08/23	0.3	20.90	0	0.00	20.80	0.3	10,050	0.00%
2023/08/21	2	20.90	0	0.00	20.90	2	10,108	0.02%
2023/08/17	1	20.85	0	0.00	20.85	1	10,146	0.01%
2023/08/16	3	21.68	0	0.00	21.60	3	10,018	0.03%
2023/08/15	1	22.10	0	0.00	21.90	1	9,945	0.01%
2023/08/14	0	0.00	0	22.15	22.15	0	9,949	0.00%
2023/08/11	0.1	22.40	0	0.00	22.30	0.1	10,042	0.00%
2023/08/10	0	0.00	10	22.30	22.30	-10	10,069	-0.10%
2023/08/09	12	22.20	13	22.25	22.30	-1	10,027	-0.01%
2023/08/08	0.1	22.20	0	0.00	22.10	0.1	10,034	0.00%
2023/08/07	2	22.28	0	0.00	22.25	2	9,991	0.02%
2023/08/04	0.3	22.25	0	0.00	22.25	0.3	10,055	0.00%
2023/08/02	50.1	22.23	0	0.00	22.15	50.1	10,028	0.50%
2023/08/01	9	22.43	20	22.45	22.55	-11	9,979	-0.11%
2023/07/31	0.1	22.30	15	22.38	22.25	-14.9	9,921	-0.15%
2023/07/28	2	22.23	0	0.00	22.20	2	9,898	0.02%
2023/07/27	0.5	22.30	0	0.00	22.30	0.5	9,934	0.01%
2023/07/26	1	22.25	0	0.00	22.20	1	10,146	0.01%
2023/07/25	5	22.00	0	0.00	22.10	5	11,061	0.05%
2023/07/24	2	21.98	0	0.00	21.90	2	11,060	0.02%
2023/07/20	0.1	22.25	2	22.25	22.25	-1.9	11,086	-0.02%
2023/07/19	2	22.20	0	0.00	22.10	2	11,039	0.02%
2023/07/18	0.3	22.20	1	22.20	22.15	-0.7	11,021	-0.01%
2023/07/17	2	22.05	0	0.00	22.20	2	11,000	0.02%
2023/07/14	0.1	21.90	0	0.00	22.05	0.1	10,992	0.00%
2023/07/12	1	21.70	3	21.80	21.85	-2	10,975	-0.02%
2023/07/10	1	21.55	9	21.40	21.40	-8	10,960	-0.07%
2023/07/07	3.9	21.42	0	0.00	21.40	3.9	10,921	0.04%
2023/07/06	7	21.70	0	0.00	21.60	7	10,801	0.06%
2023/07/05	16.1	22.04	0	0.00	22.00	16.1	10,449	0.15%
2023/07/04	1	22.05	0	0.00	22.05	1	10,363	0.01%
2023/07/03	1	22.15	0	0.00	22.10	1	10,402	0.01%
2023/06/30	0.1	22.20	0	0.00	22.20	0.1	10,462	0.00%
2023/06/28	1	22.15	0	22.30	22.15	1	10,277	0.01%
2023/06/27	0	0.00	0.3	22.25	22.20	-0.3	10,251	0.00%
2023/06/26	0	22.35	0	0.00	22.25	0	10,263	0.00%
2023/06/20	0.1	22.40	0	0.00	22.25	0.1	10,383	0.00%
2023/06/19	0.1	22.25	0	0.00	22.35	0.1	10,418	0.00%
2023/06/16	1	22.20	0	0.00	22.20	1	10,438	0.01%
2023/06/14	0	0.00	1	22.40	22.45	-1	10,473	-0.01%
2023/06/12	0	22.40	0	0.00	22.30	0	10,905	0.00%
2023/06/09	1	22.35	0	0.00	22.25	1	11,120	0.01%
2023/06/08	20	22.28	0	0.00	22.35	20	11,180	0.18%
2023/06/06	0	0.00	3	22.45	22.35	-3	11,312	-0.03%
2023/06/02	1	22.20	0	0.00	22.30	1	11,361	0.01%
2023/06/01	0.1	22.30	0	0.00	22.20	0.1	11,280	0.00%
2023/05/31	20	22.20	0	0.00	22.25	20	11,234	0.18%
2023/05/30	0	0.00	1	22.25	22.25	-1	10,021	-0.01%
2023/05/29	45	22.23	0	0.00	22.20	45	10,002	0.45%
2023/05/26	21	22.27	0	0.00	22.25	21	9,945	0.21%
2023/05/25	10	22.35	0	0.00	22.30	10	9,922	0.10%
2023/05/24	0	0.00	1	22.65	22.55	-1	9,900	-0.01%
2023/05/23	0.2	22.60	0.3	22.70	22.65	-0.2	9,887	0.00%
2023/05/22	0.1	22.75	0	0.00	22.65	0.1	9,796	0.00%
2023/05/19	0.1	22.50	6	22.60	22.75	-6	9,738	-0.06%
2023/05/18	0	22.30	0	0.00	22.55	0	9,576	0.00%
2023/05/17	0.4	22.23	0	0.00	22.35	0.4	9,499	0.00%
2023/05/15	1	21.85	271	21.77	21.95	-270	9,289	-2.91%	大賣/鉅額交易
2023/05/12	47	21.95	46	22.05	21.90	1	9,310	0.01%
2023/05/11	10	22.05	0	0.00	22.10	10	9,303	0.11%
2023/05/10	0	22.15	0	0.00	22.20	0	9,272	0.00%
2023/05/09	10	21.95	5	22.00	22.05	5	9,211	0.05%
2023/05/08	11	21.95	0	0.00	22.00	11	9,272	0.12%
2023/05/05	0	0.00	10	21.95	22.00	-10	9,200	-0.11%
2023/05/03	1	21.85	0	21.90	21.85	1	9,195	0.01%
2023/05/02	61.1	21.80	1	21.90	21.90	60.1	9,429	0.64%
2023/04/28	204.1	21.95	0	0.00	21.90	204.1	9,633	2.12%	大買/鉅額交易
2023/04/27	0.1	22.85	0	0.00	22.80	0.1	8,832	0.00%
2023/04/26	1	22.90	0	0.00	22.95	1	8,896	0.01%
2023/04/25	0.1	22.85	0	0.00	22.80	0.1	8,962	0.00%
2023/04/24	0	22.80	0	0.00	22.85	0	9,083	0.00%
2023/04/20	0.1	22.83	0	0.00	22.75	0.1	9,398	0.00%
2023/04/19	0	0.00	1.3	22.85	22.80	-1.3	9,707	-0.01%
2023/04/17	4.2	22.73	0	0.00	22.70	4.2	9,663	0.04%
2023/04/14	0.3	22.70	1.5	22.78	22.80	-1.2	9,598	-0.01%
2023/04/13	1	22.65	0	0.00	22.70	1	9,682	0.01%
2023/04/11	2	22.50	0	0.00	22.65	2	9,705	0.02%
2023/04/10	0	22.60	0	0.00	22.50	0	9,680	0.00%
2023/04/07	1	22.35	0	0.00	22.45	1	9,662	0.01%
2023/04/06	2.1	22.50	0	0.00	22.50	2.1	9,663	0.02%
2023/03/31	0	0.00	20	22.45	22.35	-20	9,602	-0.21%
2023/03/30	0	22.30	0	0.00	22.20	0	9,499	0.00%
2023/03/28	3	22.10	0	22.20	22.15	3	9,641	0.03%
2023/03/27	0	22.15	0	0.00	22.10	0	9,761	0.00%
2023/03/24	0	22.10	0	0.00	22.10	0	9,921	0.00%
2023/03/23	2	21.98	0	0.00	22.05	2	9,859	0.02%
2023/03/22	1	22.05	0	0.00	22.05	1	9,783	0.01%
2023/03/21	1.8	21.80	0	0.00	21.75	1.8	9,835	0.02%
2023/03/20	1.6	21.41	0	0.00	21.45	1.6	9,787	0.02%
2023/03/17	5	21.60	4	21.55	21.65	1	9,778	0.01%
2023/03/16	0.1	21.65	0	0.00	21.55	0.1	9,654	0.00%
2023/03/15	2.1	22.00	0	0.00	21.95	2.1	9,537	0.02%
2023/03/14	20.1	22.18	0	0.00	22.15	20.1	9,431	0.21%
2023/03/13	0.3	22.58	0	0.00	22.50	0.3	9,221	0.00%
2023/03/10	0.1	22.66	4	22.61	22.60	-3.9	9,132	-0.04%
2023/03/08	0	23.00	0	0.00	22.90	0	9,380	0.00%
2023/03/07	4	23.05	5	23.00	23.05	-1	9,353	-0.01%
2023/03/06	0	0.00	1.8	22.89	22.90	-1.8	9,487	-0.02%
2023/03/03	0	0.00	1	22.75	22.75	-1	9,570	-0.01%
2023/03/01	0.2	22.90	1	22.85	22.85	-0.8	9,629	-0.01%
2023/02/24	1	22.95	0.1	22.95	22.85	1	9,437	0.01%
2023/02/23	1	23.05	1	23.00	22.95	0	9,392	0.00%
2023/02/22	0	22.80	1	22.90	22.95	-1	9,382	-0.01%
2023/02/21	1	22.90	0	0.00	22.85	1	9,365	0.01%
2023/02/20	0.1	23.00	0	0.00	23.00	0.1	9,470	0.00%
2023/02/17	0	0.00	1	22.80	22.90	-1	9,558	-0.01%
2023/02/15	0	22.90	0	0.00	22.75	0	9,975	0.00%
2023/02/14	0	23.00	3	23.00	23.00	-3	9,927	-0.03%
2023/02/13	0.1	22.65	0.3	22.65	22.75	-0.2	9,939	0.00%
2023/02/10	1.1	22.70	0	0.00	22.70	1.1	9,897	0.01%
2023/02/09	0.1	22.60	0	22.60	22.55	0.1	9,857	0.00%
2023/02/08	0.1	22.65	0	0.00	22.60	0.1	9,868	0.00%
2023/02/06	0.4	22.75	0	0.00	22.60	0.4	9,844	0.00%
2023/02/03	5	22.85	0	0.00	22.75	5	9,790	0.05%
2023/02/02	0.1	22.90	0	0.00	22.80	0.1	9,861	0.00%
2023/02/01	30.5	22.80	0	0.00	22.90	30.5	9,863	0.31%
2023/01/31	1	22.90	0	0.00	22.75	1	9,935	0.01%
2023/01/30	0.1	23.38	0	0.00	23.40	0.1	9,757	0.00%
2023/01/16	0	0.00	0.2	23.00	23.20	-0.2	9,417	0.00%
2023/01/13	0.1	22.88	0	0.00	22.80	0.1	9,417	0.00%
2023/01/11	1	23.30	0.4	23.33	23.20	0.6	9,506	0.01%
2023/01/10	0	23.40	0	0.00	23.50	0	9,402	0.00%
2023/01/09	0	0.00	33	23.31	23.40	-33	9,458	-0.35%
2023/01/06	0	0.00	15	22.75	22.80	-15	9,312	-0.16%
2023/01/04	0	22.65	0	0.00	22.65	0	9,605	0.00%
2023/01/03	0.1	22.40	0	0.00	22.70	0.1	9,796	0.00%
2022/12/30	0.3	22.45	0	0.00	22.45	0.3	9,725	0.00%
2022/12/26	0.1	22.65	0	0.00	22.60	0.1	10,009	0.00%
2022/12/23	0.1	22.60	2	22.55	22.50	-1.9	10,149	-0.02%
2022/12/22	0	22.65	0	0.00	22.75	0	10,289	0.00%
2022/12/20	0.4	22.80	10	22.85	22.80	-9.6	10,693	-0.09%
2022/12/16	0	22.65	0	0.00	22.65	0	10,580	0.00%
2022/12/15	0	22.70	0	0.00	22.70	0	10,575	0.00%
2022/12/13	10	22.60	0	0.00	22.35	10	10,604	0.09%
2022/12/12	3	22.60	0	0.00	22.70	3	10,535	0.03%
2022/12/07	3	22.65	1	22.60	22.60	2	10,969	0.02%
2022/12/05	10	22.40	0	0.00	22.25	10	10,831	0.09%
2022/12/02	0.1	22.60	0	0.00	22.40	0.1	10,830	0.00%
2022/12/01	0	0.00	12	22.70	22.80	-12	10,914	-0.11%
2022/11/30	0	0.00	0.1	22.40	22.70	-0.1	10,886	0.00%
2022/11/29	2	22.15	0	0.00	22.35	2	10,564	0.02%
2022/11/28	6	22.05	0	0.00	22.05	6	10,557	0.06%
2022/11/25	6.1	22.15	0	0.00	22.25	6.1	10,528	0.06%
2022/11/24	0	0.00	7	22.26	22.35	-7	10,496	-0.07%
2022/11/23	0	22.00	10	22.15	22.00	-10	10,513	-0.10%
2022/11/22	0.2	21.85	0	21.95	21.95	0.2	10,544	0.00%
2022/11/18	10	21.70	1	21.70	21.70	9	10,464	0.09%
2022/11/17	5	21.95	0	0.00	21.95	5	10,427	0.05%
2022/11/16	0.1	22.35	0	0.00	22.05	0.1	10,485	0.00%
2022/11/15	0	22.20	2	22.35	22.35	-2	10,420	-0.02%
2022/11/14	6	22.25	0.1	22.25	22.25	5.9	10,356	0.06%
2022/11/11	0	0.00	1	21.95	22.25	-1	10,158	-0.01%
2022/11/10	2	21.60	0	0.00	21.60	2	10,015	0.02%
2022/11/09	0	0.00	1	21.75	21.85	-1	10,054	-0.01%
2022/11/03	0	21.10	0	0.00	20.85	0	11,339	0.00%
2022/10/27	0	21.40	10	21.15	21.15	-10	11,929	-0.08%
2022/10/25	0.1	21.00	120.5	20.92	21.10	-120.4	11,906	-1.01%	大賣/鉅額交易
2022/10/24	0	20.86	0	0.00	20.80	0	11,924	0.00%
2022/10/20	14.8	20.20	0	0.00	20.40	14.8	11,971	0.12%
2022/10/17	1.2	20.32	0	0.00	20.45	1.2	11,714	0.01%
2022/10/14	0	20.90	0	0.00	20.80	0	11,648	0.00%
2022/10/13	5.1	20.94	0	0.00	20.80	5.1	11,588	0.04%
2022/10/12	0.1	21.60	0	0.00	21.60	0.1	11,377	0.00%
2022/10/11	0.1	21.80	0	0.00	21.50	0.1	11,351	0.00%
2022/10/07	0.2	22.10	0	0.00	22.00	0.2	11,329	0.00%
2022/10/06	1	22.15	0	0.00	22.30	1	11,316	0.01%
2022/10/04	0	22.05	0	0.00	22.25	0	11,423	0.00%
2022/10/03	0	22.20	0	0.00	22.05	0	11,352	0.00%
2022/09/30	2	22.25	0	0.00	22.25	2	11,278	0.02%
2022/09/29	5	22.45	0	0.00	22.50	5	11,213	0.04%
2022/09/28	0	22.65	0	0.00	22.45	0	11,165	0.00%
2022/09/27	0.7	22.59	0	0.00	22.50	0.7	10,951	0.01%
2022/09/26	3.1	22.55	0	0.00	22.55	3.1	10,916	0.03%
2022/09/23	0	22.85	0	0.00	22.80	0	10,906	0.00%
2022/09/22	0.6	22.80	0	0.00	22.80	0.6	10,989	0.01%
2022/09/20	0	0.00	5	23.25	23.15	-5	10,823	-0.05%
2022/09/19	1	23.30	0	0.00	23.10	1	10,861	0.01%
2022/09/16	0	23.15	15	23.35	23.40	-15	10,897	-0.14%
2022/09/15	5	23.05	0	0.00	23.10	5	10,618	0.05%
2022/09/14	0.1	23.10	0	0.00	22.90	0.1	10,586	0.00%
2022/09/13	0	23.35	0	0.00	23.20	0	10,705	0.00%
2022/09/12	4	23.11	1	23.10	23.25	3	10,856	0.03%
2022/09/08	5	22.80	5	22.95	23.00	0	10,992	0.00%
2022/09/07	0	22.95	0	0.00	22.80	0	11,111	0.00%
2022/09/05	0	22.90	1	22.85	22.95	-1	11,106	-0.01%
2022/09/01	31.1	22.87	0	0.00	22.85	31.1	11,220	0.28%
2022/08/31	0	0.00	10	23.25	23.25	-10	11,099	-0.09%
2022/08/30	0.1	22.95	0	0.00	23.00	0.1	11,025	0.00%
2022/08/29	20	22.93	0	0.00	22.95	20	10,973	0.18%
2022/08/26	0.2	23.25	0	0.00	23.20	0.2	10,937	0.00%
2022/08/25	0.1	23.05	0	0.00	23.15	0.1	10,978	0.00%
2022/08/24	0.1	22.95	0	0.00	22.85	0.1	11,046	0.00%
2022/08/23	1.2	23.01	0	0.00	22.90	1.2	11,387	0.01%
2022/08/22	0.1	23.21	1	23.15	23.20	-0.9	11,472	-0.01%
2022/08/16	0	0.00	0.5	23.55	23.55	-0.5	11,829	0.00%
2022/08/15	0	23.75	21	23.65	23.60	-21	11,918	-0.18%
2022/08/12	1	23.55	20	23.55	23.60	-19	12,000	-0.16%
2022/08/11	2	23.10	0	0.00	23.40	2	12,096	0.02%
2022/08/10	23.1	24.22	2	24.35	24.35	21.1	11,935	0.18%
2022/08/09	0	0.00	25	23.85	23.90	-25	11,262	-0.22%
2022/08/08	0.1	23.46	15.2	23.47	23.50	-15	11,028	-0.14%
2022/08/05	0	0.00	3	23.20	23.30	-3	11,019	-0.03%
2022/08/04	5.1	22.95	0.1	23.10	22.95	5	11,111	0.05%
2022/08/03	1	22.95	0.9	23.00	23.00	0.1	11,125	0.00%
2022/08/02	1.1	23.02	100	23.03	23.10	-98.9	11,197	-0.88%
2022/08/01	0	23.21	2	23.25	23.25	-2	11,344	-0.02%
2022/07/29	0.1	23.10	0	0.00	23.10	0.1	11,403	0.00%
2022/07/28	0	23.00	0	0.00	23.05	0	11,334	0.00%
2022/07/27	2	22.75	0	0.00	22.80	2	11,227	0.02%
2022/07/26	0	22.35	0	0.00	22.35	0	11,148	0.00%
2022/07/25	0.1	22.22	0	0.00	22.35	0.1	11,188	0.00%
2022/07/22	2	22.15	0	0.00	22.15	2	11,362	0.02%
2022/07/21	0	0.00	3	21.80	22.10	-3	11,500	-0.03%
2022/07/20	0.1	22.00	0	0.00	21.70	0.1	11,645	0.00%
2022/07/19	1	21.75	1	21.85	21.75	0	11,751	0.00%
2022/07/18	0	21.65	0	0.00	21.75	0	11,891	0.00%
2022/07/15	0	21.85	0	0.00	21.45	0	12,051	0.00%
2022/07/14	0.1	22.00	0	0.00	21.95	0.1	11,957	0.00%
2022/07/13	1	22.10	0	0.00	22.00	1	12,006	0.01%
2022/07/12	0.4	21.52	0	0.00	21.40	0.4	12,138	0.00%
2022/07/11	20	21.95	0	0.00	21.85	20	12,138	0.16%
2022/07/06	1	22.20	0	0.00	22.10	1	12,479	0.01%
2022/07/01	0	22.70	0	0.00	22.40	0	12,965	0.00%
2022/06/29	0	0.00	1	22.95	23.00	-1	13,125	-0.01%
2022/06/27	0.1	23.35	0	0.00	23.15	0.1	13,520	0.00%
2022/06/24	0	0.00	1	23.10	23.15	-1	13,498	-0.01%
2022/06/23	0.9	23.00	2.2	22.85	22.95	-1.2	13,480	-0.01%
2022/06/21	0	0.00	3	23.00	23.05	-3	13,560	-0.02%
2022/06/17	0.1	22.75	0	0.00	22.65	0.1	13,356	0.00%
2022/06/15	1	23.00	0	0.00	23.05	1	13,302	0.01%
2022/06/14	31	23.08	0	0.00	23.05	31	13,482	0.23%
2022/06/13	6.1	22.65	0	0.00	22.75	6.1	13,591	0.04%
2022/06/10	5	23.10	0	0.00	23.20	5	13,495	0.04%
2022/06/09	0	23.50	0	0.00	23.45	0	13,551	0.00%
2022/06/08	2	23.40	0	0.00	23.45	2	13,584	0.01%
2022/06/02	1	23.20	1	23.45	23.45	0	14,224	0.00%
2022/06/01	0	0.00	2	23.80	23.45	-2	14,595	-0.01%
2022/05/31	0	0.00	3.3	23.72	23.80	-3.3	14,638	-0.02%
2022/05/30	0	0.00	30	23.88	23.95	-30	14,318	-0.21%
2022/05/27	0	0.00	0.2	23.30	23.60	-0.2	14,332	0.00%
2022/05/26	2	23.30	0	0.00	23.15	2	14,417	0.01%
2022/05/25	0.1	22.95	0	0.00	23.20	0.1	14,590	0.00%
2022/05/24	0	22.90	0.2	23.00	22.90	-0.2	14,713	0.00%
2022/05/23	0	0.00	4.1	22.88	22.85	-4.1	14,608	-0.03%
2022/05/19	2	22.30	0	0.00	22.40	2	14,552	0.01%
2022/05/18	0	22.15	1	22.50	22.90	-1	14,313	-0.01%
2022/05/17	0.1	22.05	0.2	22.05	22.00	-0.1	14,125	0.00%
2022/05/16	0.2	21.81	0	0.00	21.90	0.2	14,122	0.00%
2022/05/12	0.1	22.00	1	21.95	21.80	-1	14,082	-0.01%
2022/05/09	0.2	22.38	0	0.00	22.20	0.2	14,031	0.00%
2022/05/06	0.5	22.82	0	0.00	22.85	0.5	14,106	0.00%
2022/04/29	0	0.00	24	23.60	23.75	-24	14,605	-0.16%
2022/04/28	0.2	23.37	0	0.00	23.50	0.2	14,821	0.00%
2022/04/27	0	0.00	18	23.56	23.45	-18	14,698	-0.12%
2022/04/25	22.2	23.06	1	23.15	23.15	21.2	14,463	0.15%
2022/04/22	5	23.55	0	0.00	23.65	5	14,406	0.03%
2022/04/21	41	23.44	17	23.40	23.40	24	14,478	0.17%
2022/04/20	5	23.90	20	23.85	23.90	-15	14,506	-0.10%
2022/04/19	17	23.84	5.8	23.71	23.60	11.2	14,591	0.08%
2022/04/18	21.1	23.38	0	0.00	23.55	21.1	14,840	0.14%
2022/04/15	0.2	24.25	0	0.00	24.25	0.2	14,736	0.00%
2022/04/14	0	0.00	6	24.58	24.40	-6	14,804	-0.04%
2022/04/13	0	0.00	0.6	25.00	25.10	-0.6	14,646	0.00%
2022/04/12	0	0.00	1	24.90	24.90	-1	14,592	-0.01%
2022/04/08	0	0.00	7	24.99	25.10	-7	14,398	-0.05%
2022/04/07	29	24.91	2.5	24.92	24.60	26.5	14,322	0.19%
2022/04/06	0	0.00	27	25.18	25.20	-27	13,996	-0.19%
2022/04/01	20	24.30	41	24.35	24.40	-21	13,831	-0.15%
2022/03/31	1.2	24.17	0.3	24.35	24.35	0.9	13,738	0.01%
2022/03/30	10	23.85	10	23.80	23.90	0	13,523	0.00%
2022/03/29	44	23.48	0	0.00	23.45	44	13,300	0.33%
2022/03/28	5	23.35	1	23.45	23.60	4	13,273	0.03%
2022/03/25	0.1	23.75	1	23.50	23.65	-0.9	13,233	-0.01%
2022/03/24	1	23.70	0	0.00	23.80	1	13,237	0.01%
2022/03/23	0	0.00	50	23.61	23.80	-50	13,200	-0.38%
2022/03/22	1	23.15	0	0.00	23.35	1	13,010	0.01%
2022/03/21	5	23.20	30	23.20	23.25	-25	13,015	-0.19%
2022/03/18	15	23.43	0	0.00	23.30	15	12,995	0.12%
2022/03/17	0	0.00	21	23.16	23.15	-21	12,807	-0.16%
2022/03/16	0	0.00	101	22.70	22.90	-101	12,580	-0.80%	大賣/鉅額交易
2022/03/15	0.1	22.45	8.2	22.45	22.50	-8.2	12,488	-0.07%
2022/03/11	5.1	22.30	0	0.00	22.40	5.1	12,537	0.04%
2022/03/10	20	22.30	35	22.04	22.45	-15	12,579	-0.12%
2022/03/09	0.2	21.96	0	0.00	21.90	0.2	12,490	0.00%
2022/03/08	6.1	21.80	12	21.80	21.95	-6	12,340	-0.05%
2022/03/07	52	22.06	0	0.00	22.10	52	12,050	0.43%
2022/03/03	1.5	22.72	0	0.00	22.75	1.5	12,055	0.01%
2022/03/02	2	22.65	1	22.55	22.85	1	12,185	0.01%
2022/03/01	0.5	22.50	20	22.50	22.55	-19.5	12,038	-0.16%
2022/02/25	23.3	22.01	20	22.15	22.10	3.3	11,805	0.03%
2022/02/24	31.2	22.21	10	22.10	22.25	21.2	11,547	0.18%
2022/02/23	20.1	22.60	0	0.00	22.65	20.1	11,253	0.18%
2022/02/22	0.1	22.60	0	0.00	22.65	0.1	11,348	0.00%
2022/02/16	0	0.00	5	23.00	22.90	-5	11,393	-0.04%
2022/02/15	1	22.85	0	0.00	22.80	1	11,413	0.01%
2022/02/14	40	22.85	2	22.75	22.85	38	11,401	0.33%
2022/02/11	0.5	23.20	10	23.05	23.20	-9.5	11,318	-0.08%
2022/02/10	0	0.00	2	23.10	23.20	-2	11,283	-0.02%
2022/02/09	0	0.00	1	23.10	23.10	-1	11,214	-0.01%
2022/02/08	30	22.85	0	0.00	22.85	30	10,936	0.27%
2022/02/07	0	0.00	1	22.20	22.25	-1	10,705	-0.01%
2022/01/26	0.8	21.95	3	21.75	21.85	-2.2	10,425	-0.02%
2022/01/25	1	21.60	0	0.00	21.70	1	10,423	0.01%
2022/01/24	2.1	21.80	0	0.00	21.85	2.1	10,230	0.02%
2022/01/21	2	22.03	11	21.90	21.95	-9	10,129	-0.09%
2022/01/20	1	22.20	5	22.10	22.30	-4	9,839	-0.04%
2022/01/19	5	22.45	0	0.00	22.40	5	9,743	0.05%
2022/01/18	1	22.40	0	0.00	22.55	1	9,734	0.01%
2022/01/17	0.2	22.42	0	0.00	22.45	0.2	9,626	0.00%
2022/01/14	1.1	22.40	0	0.00	22.50	1.1	9,461	0.01%
2022/01/13	0	0.00	6	22.47	22.60	-6	9,286	-0.06%
2022/01/12	0.1	22.15	5.2	22.20	22.35	-5.1	9,075	-0.06%
2022/01/11	0.1	22.10	2	22.09	22.20	-1.9	8,965	-0.02%
2022/01/10	1	22.00	11.5	21.89	22.00	-10.5	8,682	-0.12%
2022/01/07	0.1	21.55	2	21.70	21.60	-1.9	8,566	-0.02%
2022/01/06	12	21.27	0	0.00	21.30	12	8,414	0.14%
2022/01/05	1	21.05	0	0.00	21.20	1	8,343	0.01%
2021/12/30	0	0.00	5	21.25	21.20	-5	8,390	-0.06%
2021/12/29	0.1	21.15	0	0.00	21.25	0.1	8,526	0.00%
2021/12/28	2.1	21.00	0	0.00	21.15	2.1	8,505	0.02%
2021/12/27	1.1	20.90	1.1	20.95	20.95	0	8,505	0.00%
2021/12/23	0.1	20.90	0.9	20.95	20.95	-0.8	8,790	-0.01%
2021/12/22	1.1	20.90	0	0.00	20.85	1.1	8,956	0.01%
2021/12/21	0	0.00	0.1	20.90	20.90	-0.1	9,031	0.00%
2021/12/20	1.3	20.77	10	20.80	20.80	-8.7	9,052	-0.10%
2021/12/17	5	20.95	0.1	20.90	21.00	4.9	9,043	0.05%
2021/12/15	1	20.85	1	20.80	20.80	0	9,468	0.00%
2021/12/13	5	21.20	0	0.00	21.05	5	10,125	0.05%
2021/12/10	1.5	20.97	0.9	21.00	21.00	0.6	10,328	0.01%
2021/12/09	0	0.00	1	21.00	21.00	-1	10,456	-0.01%
2021/12/07	16	20.76	0	0.00	20.80	16	10,683	0.15%
2021/12/06	5	20.75	0	0.00	20.70	5	10,698	0.05%
2021/12/03	1	20.60	0	0.00	20.60	1	10,788	0.01%
2021/12/02	0	20.55	1	20.55	20.55	-1	10,753	-0.01%
2021/12/01	0	0.00	15.7	20.37	20.60	-15.7	10,836	-0.14%
2021/11/30	6.1	20.45	0	0.00	20.20	6.1	10,988	0.06%
2021/11/29	2	20.43	2	20.45	20.45	0	10,680	0.00%
2021/11/26	5.2	20.56	40	20.55	20.55	-34.8	10,784	-0.32%
2021/11/25	9	20.76	0	0.00	20.85	9	10,914	0.08%
2021/11/24	2	20.85	0.2	20.90	20.80	1.8	11,235	0.02%
2021/11/23	0	0.00	7	20.80	20.75	-7	11,761	-0.06%
2021/11/22	1.1	20.87	0	0.00	20.90	1.1	12,009	0.01%
2021/11/19	0.1	21.05	5	20.90	20.95	-4.9	12,108	-0.04%
2021/11/17	12.8	21.00	9	20.95	21.10	3.8	12,132	0.03%
2021/11/15	9	20.85	5	20.92	20.90	4	12,319	0.03%
2021/11/12	0	0.00	2	20.75	20.75	-2	12,284	-0.02%
2021/11/11	18	20.58	0	0.00	20.50	18	12,409	0.15%
2021/11/10	55	20.56	0	0.00	20.60	55	12,565	0.44%
2021/11/08	30	20.40	1	20.40	20.40	29	12,673	0.23%
2021/11/05	1	20.30	0	0.00	20.35	1	12,833	0.01%
2021/11/04	2	20.35	0	0.00	20.30	2	12,860	0.02%
2021/11/02	6	20.35	0	0.00	20.45	6	13,079	0.05%
2021/11/01	4	20.35	0	0.00	20.35	4	13,153	0.03%
2021/10/29	1	20.40	0	0.00	20.35	1	13,166	0.01%
2021/10/28	1.2	20.32	0.6	20.40	20.40	0.6	13,083	0.00%
2021/10/27	1.2	20.45	0	0.00	20.35	1.2	13,141	0.01%
2021/10/26	6	20.48	0	0.00	20.50	6	13,242	0.05%
2021/10/22	0.2	20.40	0	0.00	20.30	0.2	13,305	0.00%
2021/10/21	1.4	20.35	0	0.00	20.35	1.4	13,380	0.01%
2021/10/19	6	20.30	10	20.25	20.25	-4	13,555	-0.03%
2021/10/18	5	20.20	0	0.00	20.30	5	13,762	0.04%
2021/10/14	5	20.10	0	0.00	20.05	5	13,957	0.04%
2021/10/12	2	20.03	0	0.00	20.10	2	14,197	0.01%
2021/10/06	10	20.08	0	0.00	20.20	10	14,303	0.07%
2021/10/05	5	20.10	0	0.00	20.10	5	14,382	0.03%
2021/10/04	0	0.00	1.3	20.15	20.20	-1.3	14,455	-0.01%
2021/10/01	0.1	20.20	0	0.00	20.25	0.1	14,398	0.00%
2021/09/30	5	20.25	106	20.30	20.40	-101	14,205	-0.71%	大賣/鉅額交易
2021/09/29	1.1	20.17	0	0.00	20.35	1.1	14,165	0.01%
2021/09/28	5	20.35	0	0.00	20.45	5	14,079	0.04%
2021/09/27	6.2	20.47	1	20.60	20.55	5.2	14,037	0.04%
2021/09/24	1	20.55	0	0.00	20.55	1	14,010	0.01%
2021/09/23	0.5	20.35	5	20.30	20.45	-4.5	13,983	-0.03%
2021/09/22	42.1	20.08	21	20.11	20.15	21.1	13,981	0.15%
2021/09/17	2	20.58	2	20.65	20.50	0	13,614	0.00%
2021/09/16	28	20.54	0	0.00	20.55	28	13,223	0.21%
2021/09/15	20	21.10	39.8	21.15	21.10	-19.8	12,919	-0.15%
2021/09/14	11.3	21.11	15	21.12	21.15	-3.7	12,725	-0.03%
2021/09/13	10	21.00	0.2	20.95	21.05	9.8	12,555	0.08%
2021/09/10	1	20.95	2	20.93	20.95	-1	12,417	-0.01%
2021/09/07	10	20.90	0.7	20.95	20.90	9.3	12,485	0.07%
2021/09/06	2	21.00	2.3	20.99	20.95	-0.3	12,482	0.00%
2021/09/02	2	20.53	5	20.60	20.65	-3	12,183	-0.02%
2021/09/01	30	20.61	0	0.00	20.60	30	12,052	0.25%
2021/08/31	0	0.00	3.2	20.89	20.90	-3.2	11,840	-0.03%
2021/08/30	0	0.00	4	20.65	20.70	-4	11,577	-0.03%
2021/08/27	1	20.35	99	20.38	20.45	-98	11,224	-0.87%
2021/08/23	3	19.50	0	0.00	19.50	3	10,279	0.03%
2021/08/20	5	19.55	3.1	19.46	19.60	1.9	10,324	0.02%
2021/08/19	0	0.00	1	19.60	19.50	-1	10,540	-0.01%
2021/08/18	0	0.00	0.1	19.70	19.75	-0.1	10,374	0.00%
2021/08/17	0	0.00	2	19.65	19.75	-2	10,361	-0.02%
2021/08/16	4	19.50	267.6	19.57	19.60	-263.6	10,193	-2.59%	大賣/鉅額交易
2021/08/13	10	19.65	0	0.00	19.70	10	10,051	0.10%
2021/08/12	0	0.00	15	19.75	19.80	-15	10,022	-0.15%
2021/08/11	0	0.00	2.2	19.70	19.80	-2.2	9,922	-0.02%
2021/08/09	0	0.00	40	19.65	19.75	-40	10,120	-0.40%
2021/08/05	0	0.00	25	19.54	19.70	-25	10,269	-0.24%
2021/08/02	10	19.45	34	19.44	19.50	-24	11,217	-0.21%
2021/07/30	0	0.00	5	19.35	19.30	-5	11,201	-0.04%
2021/07/29	0	0.00	1	19.45	19.45	-1	11,192	-0.01%
2021/07/23	1	19.50	0.1	19.45	19.45	0.9	11,931	0.01%
2021/07/22	0	0.00	10	19.40	19.45	-10	12,126	-0.08%
2021/07/21	1	19.10	0	0.00	19.15	1	12,493	0.01%
2021/07/20	5	19.00	0	0.00	19.05	5	12,603	0.04%
2021/07/19	0	0.00	1	19.05	19.20	-1	12,564	-0.01%
2021/07/16	1	19.10	1	19.05	19.10	0	12,609	0.00%
2021/07/15	2	18.95	21	18.95	19.00	-19	12,598	-0.15%
2021/07/13	0	0.00	13	18.95	19.00	-13	12,744	-0.10%
2021/07/12	3	18.92	0	0.00	18.80	3	12,765	0.02%
2021/07/08	11	18.65	0	0.00	18.60	11	12,882	0.09%
2021/07/05	5	18.40	0	0.00	18.40	5	13,124	0.04%
2021/06/30	0.4	18.45	2	18.45	18.45	-1.6	13,210	-0.01%
2021/06/29	2	18.50	0	0.00	18.40	2	13,254	0.02%
2021/06/25	0.3	18.40	0	0.00	18.45	0.3	13,526	0.00%
2021/06/23	15	18.30	0	0.00	18.25	15	13,662	0.11%
2021/06/22	1.1	18.11	0	18.20	18.20	1.1	13,625	0.01%
2021/06/21	2	18.08	0	0.00	18.10	2	13,658	0.01%
2021/06/18	1	18.10	0	0.00	18.10	1	13,578	0.01%
2021/06/17	5	18.15	0	0.00	18.25	5	13,394	0.04%
2021/06/16	0	0.00	1	18.25	18.35	-1	13,596	-0.01%
2021/06/15	0.4	18.40	0	0.00	18.30	0.4	13,561	0.00%
2021/06/11	0	0.00	2	18.25	18.25	-2	13,704	-0.01%
2021/06/10	0	0.00	0	18.30	18.30	0	13,905	0.00%
2021/06/08	0	0.00	75	18.35	18.30	-75	13,996	-0.54%
2021/06/04	2	18.30	3	18.30	18.30	-1	14,237	-0.01%
2021/06/03	1	18.35	0	18.45	18.40	1	14,414	0.01%
2021/06/02	0.5	18.35	0	0.00	18.40	0.5	14,503	0.00%
2021/06/01	3	18.30	0	0.00	18.30	3	14,492	0.02%
2021/05/31	0	0.00	10	18.20	18.25	-10	14,649	-0.07%
2021/05/28	0.5	18.20	0	0.00	18.15	0.5	14,824	0.00%
2021/05/27	74.3	18.00	0	18.10	18.15	74.3	14,871	0.50%
2021/05/26	0	0.00	2	18.10	18.10	-2	14,865	-0.01%
2021/05/25	2	18.00	0	0.00	18.00	2	14,969	0.01%
2021/05/24	5	18.05	0	0.00	17.95	5	15,054	0.03%
2021/05/21	0.2	18.05	0	0.00	18.05	0.2	15,186	0.00%
2021/05/20	1	17.90	0	0.00	17.85	1	15,259	0.01%
2021/05/19	2	17.95	0	0.00	17.90	2	15,291	0.01%
2021/05/18	7	18.02	0	0.00	18.05	7	15,376	0.05%
2021/05/17	30	17.75	93	17.73	17.60	-63	15,525	-0.41%
2021/05/13	4	17.99	0	0.00	17.85	4	15,148	0.03%
2021/05/12	24.2	18.61	23	18.26	17.95	1.2	14,846	0.01%
2021/05/10	26	19.06	1	19.05	19.10	25	14,073	0.18%
2021/05/07	0	0.00	1.4	18.86	18.90	-1.4	14,200	-0.01%
2021/05/06	0	0.00	3	18.75	18.90	-3	14,360	-0.02%
2021/05/05	2	18.63	1.2	18.69	18.60	0.8	14,349	0.01%
2021/05/04	83	18.55	13	18.68	18.55	70	14,263	0.49%
2021/05/03	91.6	18.80	2	18.65	18.70	89.6	13,977	0.64%
2021/04/29	30	19.00	1	19.10	19.00	29	13,824	0.21%
2021/04/28	23	19.05	25	19.06	19.10	-2	13,688	-0.01%
2021/04/27	33	19.21	16	19.26	19.25	17	13,701	0.12%
2021/04/26	1	19.65	43.6	19.65	19.80	-42.6	13,132	-0.32%
2021/04/23	4	19.38	0	0.00	19.45	4	12,946	0.03%
2021/04/22	40	19.49	0	0.00	19.50	40	12,998	0.31%
2021/04/21	23	19.50	19	19.49	19.45	4	12,883	0.03%
2021/04/19	13.1	19.44	1.1	19.40	19.50	12	12,726	0.09%
2021/04/16	1	19.20	11	19.20	19.25	-10	12,615	-0.08%
2021/04/15	3	19.22	50	19.25	19.20	-47	12,660	-0.37%
2021/04/14	1	18.95	135	18.95	19.00	-134	12,435	-1.08%	大賣/鉅額交易
2021/04/13	9	18.86	0	0.00	18.80	9	12,321	0.07%
2021/04/12	11.1	18.55	2	18.55	18.60	9.1	12,221	0.07%
2021/04/09	3	18.57	1	18.60	18.55	2	12,179	0.02%
2021/04/08	31	18.65	0	0.00	18.65	31	12,192	0.25%
2021/04/07	1	18.65	0	0.00	18.75	1	12,406	0.01%
2021/04/06	3	18.65	0.6	18.70	18.70	2.4	12,315	0.02%
2021/04/01	3	18.67	20	18.70	18.65	-17	12,249	-0.14%
2021/03/31	52	18.65	0	0.00	18.65	52	12,180	0.43%
2021/03/30	10	18.53	0	0.00	18.60	10	12,000	0.08%
2021/03/29	41	18.45	0	0.00	18.45	41	11,801	0.35%
2021/03/25	20	18.30	0	0.00	18.35	20	11,694	0.17%
2021/03/24	2	18.25	1	18.30	18.25	1	11,846	0.01%
2021/03/23	0	0.00	59.1	18.25	18.20	-59.1	11,824	-0.50%
2021/03/22	4	18.20	18.9	18.23	18.20	-14.9	11,895	-0.13%
2021/03/19	0	0.00	12	18.24	18.30	-12	11,924	-0.10%
2021/03/18	3	18.40	0	0.00	18.35	3	11,716	0.03%
2021/03/16	3	18.60	95	18.55	18.55	-92	11,608	-0.79%
2021/03/15	9	18.37	0	0.00	18.35	9	11,566	0.08%
2021/03/11	0	0.00	19.4	18.30	18.30	-19.4	11,793	-0.16%
2021/03/10	1	18.25	0	0.00	18.30	1	11,705	0.01%
2021/03/09	10	18.25	0	0.00	18.30	10	11,697	0.09%
2021/03/08	41.4	18.00	0	0.00	18.00	41.4	11,582	0.36%
2021/03/03	34	18.21	0	0.00	18.20	34	11,946	0.28%
2021/03/02	0	0.00	20	18.05	18.00	-20	11,757	-0.17%
2021/02/26	1	18.00	0	0.00	18.15	1	11,657	0.01%
2021/02/25	0.1	18.25	0	0.00	18.30	0.1	11,385	0.00%
2021/02/24	3	18.20	0	0.00	18.20	3	11,299	0.03%
2021/02/23	0	0.00	4	17.95	18.15	-4	11,252	-0.04%
2021/02/22	7	17.95	3.3	17.96	17.90	3.7	11,144	0.03%
2021/02/18	2	17.90	0	0.00	17.90	2	11,114	0.02%
2021/02/17	10	17.75	20	17.75	17.80	-10	11,076	-0.09%
2021/02/05	0	0.00	41	17.40	17.45	-41	10,857	-0.38%
2021/02/04	2	17.40	0	0.00	17.40	2	10,894	0.02%
2021/02/01	21	17.30	0	0.00	17.20	21	11,234	0.19%
2021/01/29	6.1	17.24	0	0.00	17.15	6.1	11,168	0.05%
2021/01/28	0.3	17.40	0	0.00	17.30	0.3	10,905	0.00%
2021/01/27	6	17.40	0	0.00	17.40	6	10,698	0.06%
2021/01/25	21	17.50	0	0.00	17.50	21	10,620	0.20%
2021/01/22	1	17.50	1	17.50	17.45	0	10,667	0.00%
2021/01/21	0	17.65	8.8	17.61	17.60	-8.8	10,581	-0.08%
2021/01/20	1	17.70	10	17.75	17.60	-9	10,516	-0.09%
2021/01/18	20	17.85	0	17.95	17.90	20	10,180	0.20%
2021/01/14	0.2	18.15	0	0.00	18.15	0.2	10,015	0.00%
2021/01/11	0	0.00	0.3	18.30	18.30	-0.3	9,971	0.00%
2021/01/06	2	18.05	0	0.00	18.00	2	9,778	0.02%
2020/12/30	3	18.35	22	18.19	18.35	-19	9,616	-0.20%
2020/12/29	1	17.90	2	17.95	17.95	-1	9,377	-0.01%
2020/12/25	0	0.00	23.2	17.89	17.90	-23.2	9,421	-0.25%
2020/12/23	0.8	17.80	0	0.00	17.70	0.8	9,477	0.01%
2020/12/18	31	17.67	0	0.00	17.65	31	9,876	0.31%
2020/12/16	1	17.75	0	0.00	17.85	1	9,787	0.01%
2020/12/15	5	17.62	0	0.00	17.65	5	9,774	0.05%
2020/12/14	1	17.80	0	0.00	17.75	1	9,665	0.01%
2020/12/11	7	17.80	0	0.00	17.75	7	9,673	0.07%
2020/12/10	0	0.00	3	17.65	17.70	-3	9,566	-0.03%
2020/12/09	3	17.68	5	17.70	17.70	-2	9,546	-0.02%
2020/12/08	11	17.85	0	0.00	17.80	11	9,439	0.12%
2020/12/07	12	18.05	0	0.00	18.10	12	9,191	0.13%
2020/12/04	0	0.00	30	18.10	18.20	-30	9,112	-0.33%
2020/12/03	11.1	18.00	0	18.10	18.05	11.1	9,059	0.12%
2020/12/02	1.2	18.07	0	0.00	18.10	1.2	9,028	0.01%
2020/12/01	21	18.05	0	0.00	18.15	21	9,127	0.23%
2020/11/26	1	18.25	0	0.00	18.35	1	8,699	0.01%
2020/11/25	1	18.25	0	0.00	18.25	1	8,971	0.01%
2020/11/24	1.1	18.21	0	0.00	18.25	1.1	8,954	0.01%
2020/11/23	0.7	18.45	0	0.00	18.40	0.7	8,948	0.01%
2020/11/20	1.4	18.36	0	0.00	18.40	1.4	8,892	0.02%
2020/11/19	120	18.50	1	18.50	18.55	119	8,887	1.34%	大買/鉅額交易
2020/11/18	0	0.00	11	18.55	18.60	-11	8,887	-0.12%
2020/11/17	1	18.45	18	18.45	18.50	-17	8,824	-0.19%
2020/11/16	0	0.00	0	18.50	18.50	0	9,026	0.00%
2020/11/13	0	18.25	0	0.00	18.30	0	9,039	0.00%
2020/11/11	2	18.35	7.2	18.51	18.60	-5.2	9,078	-0.06%
2020/11/06	0	0.00	1.1	17.71	17.70	-1.1	9,719	-0.01%
2020/11/05	2	17.60	0	0.00	17.65	2	10,049	0.02%
2020/11/04	1	17.45	0	0.00	17.50	1	10,219	0.01%
2020/11/02	17	17.21	0	0.00	17.45	17	10,413	0.16%
2020/10/30	11	17.23	0	0.00	17.20	11	10,425	0.11%
2020/10/29	2	17.28	0	0.00	17.25	2	10,416	0.02%
2020/10/28	4	17.40	0	0.00	17.45	4	10,413	0.04%
2020/10/27	0	0.00	9.5	17.46	17.45	-9.5	10,478	-0.09%
2020/10/26	8	17.65	0	0.00	17.50	8	10,548	0.08%
2020/10/23	1.3	17.41	0	0.00	17.40	1.3	10,651	0.01%
2020/10/21	1.1	17.40	0	0.00	17.30	1.1	10,929	0.01%
2020/10/20	6	17.31	0	0.00	17.40	6	10,978	0.05%
2020/10/16	0	0.00	10	17.50	17.40	-10	10,964	-0.09%
2020/10/15	2	17.50	0	0.00	17.50	2	10,986	0.02%
2020/10/14	5.2	17.55	0	0.00	17.55	5.2	11,015	0.05%
2020/10/12	1	17.80	0	0.00	17.80	1	10,960	0.01%
2020/10/08	3	17.80	0	0.00	17.80	3	11,029	0.03%
2020/10/07	1	17.90	0	0.00	17.80	1	11,093	0.01%
2020/10/05	2	17.68	0	0.00	17.75	2	11,246	0.02%
2020/09/30	0.4	17.80	0	0.00	17.65	0.4	11,276	0.00%
2020/09/29	0	0.00	1	17.75	17.70	-1	11,284	-0.01%
2020/09/28	3	17.70	5	17.75	17.75	-2	11,378	-0.02%
2020/09/25	36	17.52	5	17.50	17.50	31	11,471	0.27%
2020/09/24	22	17.28	0	0.00	17.25	22	11,389	0.19%
2020/09/23	10	17.73	0	0.00	17.70	10	11,189	0.09%
2020/09/22	2.2	17.84	0	0.00	17.80	2.2	11,077	0.02%
2020/09/21	1	18.05	0.2	18.10	17.95	0.8	11,089	0.01%
2020/09/18	0.2	18.20	1	18.15	18.15	-0.8	11,113	-0.01%
2020/09/17	11	18.05	0	0.00	18.00	11	11,057	0.10%
2020/09/16	3	18.12	0	0.00	18.15	3	11,101	0.03%
2020/09/14	1	18.00	0	0.00	18.10	1	11,297	0.01%
2020/09/11	2	17.98	0	0.00	18.10	2	11,344	0.02%
2020/09/09	2	17.85	0	0.00	18.00	2	11,490	0.02%
2020/09/08	3	18.00	0	0.00	18.10	3	11,601	0.03%
2020/09/07	0	0.00	2	18.00	18.00	-2	11,831	-0.02%
2020/09/04	9	17.90	0	0.00	17.80	9	11,982	0.08%
2020/09/02	4	18.00	0	0.00	18.00	4	11,980	0.03%
2020/09/01	2	18.05	1	18.05	18.05	1	11,996	0.01%
2020/08/31	7	18.28	16	18.23	18.05	-9	11,938	-0.08%
2020/08/27	1	18.35	0	0.00	18.40	1	11,945	0.01%
2020/08/26	1.2	18.43	0	0.00	18.50	1.2	11,945	0.01%
2020/08/25	28	18.49	0	0.00	18.45	28	12,090	0.23%
2020/08/24	1	18.45	0.9	18.55	18.40	0.1	12,362	0.00%
2020/08/20	3	18.60	25	18.50	18.45	-22	12,423	-0.18%
2020/08/19	0.8	18.90	0	0.00	18.80	0.8	12,273	0.01%
2020/08/18	0.7	19.00	3	18.80	18.90	-2.3	12,200	-0.02%
2020/08/17	12	18.80	0	0.00	18.80	12	12,283	0.10%
2020/08/14	14.8	18.85	0	0.00	18.80	14.8	12,268	0.12%
2020/08/13	30	18.73	1	18.90	18.95	29	12,163	0.24%
2020/08/12	4	20.10	0	0.00	20.15	4	11,672	0.03%
2020/08/11	264	20.25	0.2	20.20	20.15	263.8	11,323	2.33%	大買/鉅額交易
2020/08/10	21	20.30	2	20.25	20.30	19	11,058	0.17%
2020/08/07	1	20.35	0	0.00	20.40	1	10,928	0.01%
2020/08/06	18	20.33	13	20.34	20.40	5	10,860	0.05%
2020/08/04	15	20.05	0	0.00	20.00	15	10,947	0.14%
2020/08/03	2	20.00	0	0.00	20.00	2	10,886	0.02%
2020/07/30	11	20.12	10	20.15	20.15	1	10,800	0.01%
2020/07/29	0.4	20.05	0	0.00	20.00	0.4	10,778	0.00%
2020/07/28	10	19.90	1	19.95	19.95	9	10,876	0.08%
2020/07/27	20	19.95	0	0.00	19.85	20	11,090	0.18%
2020/07/23	0	0.00	2	20.13	20.15	-2	11,310	-0.02%
2020/07/22	0.7	20.20	0	0.00	20.20	0.7	11,440	0.01%
2020/07/16	25	20.10	0	0.00	20.05	25	11,941	0.21%
2020/07/15	3	20.05	0	0.00	20.20	3	11,980	0.03%
2020/07/14	16	20.05	1	20.05	20.05	15	12,057	0.12%
2020/07/13	4	20.10	43	20.05	20.05	-39	12,172	-0.32%
2020/07/08	0	0.00	0.6	20.35	20.35	-0.6	12,750	-0.01%
2020/07/07	1.1	20.53	0	0.00	20.35	1.1	12,910	0.01%
2020/07/06	0.1	20.50	1	20.35	20.50	-0.9	12,931	-0.01%
2020/07/01	0	0.00	2	20.00	20.05	-2	13,325	-0.02%
2020/06/30	0	0.00	8.3	20.00	20.00	-8.3	13,492	-0.06%
2020/06/29	11	19.85	1	19.85	19.90	10	13,603	0.07%
2020/06/23	11	19.88	19	19.90	19.90	-8	14,052	-0.06%
2020/06/22	3	19.83	0	0.00	19.90	3	14,208	0.02%
2020/06/19	3	19.80	0	19.90	19.80	3	14,771	0.02%
2020/06/18	13	19.95	0	0.00	19.90	13	14,923	0.09%
2020/06/17	2	19.93	5	20.10	20.10	-3	15,146	-0.02%
2020/06/16	6	19.85	0	0.00	19.95	6	15,907	0.04%
2020/06/15	2	19.78	0	0.00	19.70	2	16,606	0.01%
2020/06/12	1	19.80	6	19.70	19.80	-5	17,069	-0.03%
2020/06/10	2	20.40	0	0.00	20.40	2	17,954	0.01%
2020/06/09	1	20.25	2	20.30	20.35	-1	18,635	-0.01%
2020/06/08	1	20.40	1	20.35	20.35	0	19,268	0.00%
2020/06/05	1	20.25	1	20.20	20.20	0	19,397	0.00%
2020/06/04	2	20.28	0	0.00	20.25	2	19,814	0.01%
2020/06/03	4.5	20.21	0	0.00	20.30	4.5	20,194	0.02%
2020/06/02	0	0.00	2	19.75	19.90	-2	20,134	-0.01%
2020/06/01	0	0.00	105	19.65	19.65	-105	20,134	-0.52%	大賣/鉅額交易
2020/05/29	1	19.45	0	19.60	19.45	1	20,023	0.00%
2020/05/27	7	19.49	0	0.00	19.50	7	20,080	0.03%
2020/05/26	0	0.00	6	19.43	19.40	-6	20,220	-0.03%
2020/05/22	1	19.15	2	19.15	19.10	-1	20,435	0.00%
2020/05/19	0	0.00	1	19.25	19.30	-1	20,766	0.00%
2020/05/18	6	19.06	0	0.00	19.00	6	20,864	0.03%
2020/05/15	5	19.00	0	0.00	19.00	5	20,810	0.02%
2020/05/14	3	19.07	0	0.00	19.05	3	20,703	0.01%
2020/05/13	1	19.10	0	0.00	19.20	1	20,668	0.00%
2020/05/11	13	19.53	3	19.47	19.35	10	20,613	0.05%
2020/05/08	0	0.00	0.2	19.15	19.05	-0.2	20,489	0.00%
2020/05/07	1	18.95	0.4	19.05	18.95	0.6	20,559	0.00%
2020/05/06	11	19.00	0	0.00	18.95	11	20,609	0.05%
2020/05/05	102	19.05	0	0.00	19.05	102	20,639	0.49%	大買/鉅額交易
2020/05/04	1	18.95	1	18.95	19.00	0	20,717	0.00%
2020/04/30	0	0.00	8	19.43	19.45	-8	20,655	-0.04%
2020/04/29	3	19.10	6	19.05	19.20	-3	20,648	-0.01%
2020/04/28	19	18.82	7	18.81	18.90	12	20,607	0.06%
2020/04/27	10	18.33	1	18.20	18.35	9	21,054	0.04%
2020/04/24	6.3	18.09	0	0.00	18.05	6.3	21,010	0.03%
2020/04/23	1	18.10	0	0.00	18.05	1	20,911	0.00%
2020/04/22	1	18.05	0	0.00	18.05	1	20,838	0.00%
2020/04/21	12	18.15	0	0.00	18.05	12	20,752	0.06%
2020/04/17	1	19.00	23	18.91	18.65	-22	20,474	-0.11%
2020/04/16	0	0.00	16	18.56	18.60	-16	20,299	-0.08%
2020/04/15	0	0.00	10	18.80	18.90	-10	20,134	-0.05%
2020/04/14	0	0.00	4	18.46	18.50	-4	19,874	-0.02%
2020/04/13	1	18.10	44	18.11	18.15	-43	19,681	-0.22%
2020/04/10	10	18.65	0	0.00	18.70	10	19,420	0.05%
2020/04/09	5	18.33	0	0.00	18.35	5	19,230	0.03%
2020/04/08	11	18.07	3	18.15	18.30	8	19,084	0.04%
2020/04/07	0	0.00	1	18.25	18.10	-1	18,940	-0.01%
2020/04/06	16	17.94	3	17.67	17.95	13	18,833	0.07%
2020/04/01	5	17.86	0	0.00	17.80	5	18,499	0.03%
2020/03/31	0	0.00	6	18.05	18.05	-6	18,287	-0.03%
2020/03/30	2.2	17.72	9	18.03	18.05	-6.8	18,042	-0.04%
2020/03/27	54	18.32	5	18.35	18.10	49	17,787	0.28%
2020/03/26	1	17.70	2	17.88	18.00	-1	17,500	-0.01%
2020/03/25	58	17.80	6	17.95	17.95	52	17,513	0.30%
2020/03/24	1	17.75	3	17.82	17.50	-2	16,969	-0.01%
2020/03/23	16	16.89	15	17.17	17.00	1	16,761	0.01%
2020/03/20	17	17.06	8	17.24	17.65	9	16,517	0.05%
2020/03/19	24	16.46	50	16.64	16.15	-26	15,734	-0.17%
2020/03/18	7	17.51	0	0.00	17.50	7	14,982	0.05%
2020/03/17	24	17.97	35	17.92	17.85	-11	14,459	-0.08%
2020/03/16	4	18.98	21	18.83	18.75	-17	13,625	-0.12%
2020/03/13	9	19.08	7	18.96	19.55	2	13,086	0.02%
2020/03/12	6	20.09	0	0.00	20.00	6	12,287	0.05%
2020/03/11	0	0.00	8	20.81	20.75	-8	11,610	-0.07%
2020/03/10	8	20.69	0	0.00	20.90	8	11,333	0.07%
2020/03/09	12	21.10	15	21.05	21.05	-3	10,878	-0.03%
2020/03/06	3	21.43	0	0.00	21.40	3	10,379	0.03%
2020/03/05	5	21.60	5.3	21.61	21.65	-0.3	10,227	0.00%
2020/03/04	45	21.40	2	21.43	21.50	43	10,210	0.42%
2020/03/03	56	21.40	0	0.00	21.45	56	10,137	0.55%
2020/03/02	8	21.29	72	21.27	21.25	-64	10,019	-0.64%
2020/02/27	2	21.53	0	0.00	21.55	2	10,055	0.02%
2020/02/26	5	21.55	10	21.60	21.55	-5	9,910	-0.05%
2020/02/25	14	21.61	0	0.00	21.65	14	9,729	0.14%
2020/02/24	4	21.74	25.1	21.74	21.70	-21.1	9,605	-0.22%
2020/02/21	4	21.93	2	21.95	21.90	2	9,320	0.02%
2020/02/20	18	22.19	1	22.10	22.10	17	9,135	0.19%
2020/02/19	5.4	22.01	45.2	21.95	22.15	-39.8	8,980	-0.44%
2020/02/18	0	0.00	6	21.85	21.90	-6	8,824	-0.07%
2020/02/14	0.1	21.90	0	0.00	21.85	0.1	8,987	0.00%
2020/02/13	0	0.00	0.3	21.90	21.85	-0.3	8,991	0.00%
2020/02/12	6	21.80	0	0.00	21.80	6	9,133	0.07%
2020/02/11	10	21.85	11	21.76	21.75	-1	9,100	-0.01%
2020/02/10	0	0.00	2	21.70	21.75	-2	9,110	-0.02%
2020/02/07	1	21.75	7	21.81	21.80	-6	9,049	-0.07%
2020/02/06	0	0.00	8	21.95	21.90	-8	9,067	-0.09%
2020/02/05	2	21.78	11	21.80	21.75	-9	9,015	-0.10%
2020/02/04	21	21.50	0	0.00	21.60	21	8,980	0.23%
2020/02/03	4	21.10	0	0.00	21.40	4	9,020	0.04%
2020/01/31	9	21.69	1	21.60	21.65	8	8,818	0.09%
2020/01/30	28	21.69	8	21.83	21.50	20	8,640	0.23%
2020/01/20	8	22.45	19	22.35	22.45	-11	7,973	-0.14%
2020/01/17	3.3	22.25	0	0.00	22.30	3.3	7,876	0.04%
2020/01/16	0	0.00	1	22.20	22.20	-1	7,915	-0.01%
2020/01/15	1	22.20	0	0.00	22.25	1	7,924	0.01%
2020/01/14	0	0.00	14	22.26	22.30	-14	7,920	-0.18%
2020/01/13	7	22.11	0	22.20	22.20	7	7,889	0.09%
2020/01/10	3	21.90	2	22.00	22.00	1	7,800	0.01%
2020/01/08	10	21.83	5	21.85	21.80	5	7,815	0.06%
2020/01/07	0	0.00	5	22.00	22.00	-5	7,773	-0.06%
2020/01/06	4	22.00	6	21.91	21.90	-2	7,792	-0.03%
2020/01/03	0	0.00	3	22.05	22.05	-3	7,834	-0.04%
2020/01/02	20	21.95	12.5	22.00	22.00	7.5	7,861	0.09%
2019/12/31	0	0.00	1	22.05	22.00	-1	7,849	-0.01%
2019/12/26	0	0.00	1	21.95	22.00	-1	7,860	-0.01%
2019/12/25	0	0.00	0.1	22.00	21.95	-0.1	8,036	0.00%
2019/12/24	2	21.95	0	0.00	21.95	2	8,136	0.02%
2019/12/23	0	0.00	11.2	21.96	22.05	-11.2	8,179	-0.14%
2019/12/20	0.9	22.00	0	0.00	21.85	0.9	8,199	0.01%
2019/12/19	5	22.15	6	22.10	22.20	-1	7,982	-0.01%
2019/12/18	2	21.90	1	21.95	22.20	1	7,992	0.01%
2019/12/17	5	21.95	2	21.85	21.95	3	8,077	0.04%
2019/12/16	7	21.82	18	21.82	21.80	-11	8,078	-0.14%
2019/12/13	0.2	21.85	1	21.85	21.85	-0.8	8,162	-0.01%
2019/12/12	18	21.84	0.1	21.80	21.75	17.9	8,200	0.22%
2019/12/11	1	21.70	23.4	21.60	21.75	-22.4	8,213	-0.27%
2019/12/06	3	21.62	0	0.00	21.60	3	8,696	0.03%
2019/12/05	4	21.70	0	0.00	21.70	4	8,719	0.05%
2019/12/04	0	0.00	0.5	21.80	21.75	-0.5	8,783	-0.01%
2019/11/29	0.2	21.80	0	0.00	21.70	0.2	8,940	0.00%
2019/11/27	1	21.95	0	0.00	21.95	1	9,056	0.01%
2019/11/25	2	21.85	1	21.90	21.90	1	8,720	0.01%
2019/11/21	2	21.68	0	0.00	21.70	2	9,034	0.02%
2019/11/18	0	0.00	4	21.80	21.90	-4	9,096	-0.04%
2019/11/15	4	21.85	0	0.00	21.80	4	9,174	0.04%
2019/11/14	2	21.65	1	21.60	21.60	1	9,331	0.01%
2019/11/11	1	21.90	0	0.00	22.00	1	10,672	0.01%
2019/11/07	0	0.00	2	22.30	22.35	-2	11,049	-0.02%
2019/11/06	0	0.00	6	22.38	22.40	-6	11,094	-0.05%
2019/11/05	1	22.15	0	0.00	22.30	1	11,250	0.01%
2019/11/04	2	22.05	1	22.15	22.20	1	11,384	0.01%
2019/11/01	22	21.91	0	0.00	22.05	22	11,523	0.19%
2019/10/31	0	0.00	5.1	22.00	21.90	-5.1	11,689	-0.04%
2019/10/30	1	21.80	5	21.75	21.80	-4	11,664	-0.03%
2019/10/29	0	0.00	10	21.60	21.60	-10	11,879	-0.08%
2019/10/28	0	0.00	20	21.50	21.55	-20	12,030	-0.17%
2019/10/24	1	21.30	20	21.35	21.45	-19	12,163	-0.16%
2019/10/23	0	0.00	20	21.30	21.30	-20	12,290	-0.16%
2019/10/21	0	0.00	0.6	21.30	21.30	-0.6	12,387	0.00%
2019/10/17	0	0.00	1.1	21.16	21.30	-1.1	12,495	-0.01%
2019/10/16	2	21.20	0	0.00	21.25	2	12,497	0.02%
2019/10/15	1	21.10	0	0.00	21.20	1	12,529	0.01%
2019/10/09	9	21.02	0	0.00	21.10	9	12,596	0.07%
2019/10/04	1	21.05	10	21.10	21.10	-9	12,932	-0.07%
2019/10/03	0	0.00	1	21.05	21.05	-1	12,971	-0.01%
2019/10/02	1	21.20	2	21.30	21.20	-1	12,951	-0.01%
2019/10/01	0	0.00	5	21.25	21.30	-5	12,897	-0.04%
2019/09/27	1	21.10	0	0.00	20.95	1	12,776	0.01%
2019/09/26	0	0.00	20	21.10	21.15	-20	12,765	-0.16%
2019/09/25	1.2	21.12	15	21.10	21.15	-13.8	12,843	-0.11%
2019/09/24	0	0.00	0	21.25	21.20	0	12,877	0.00%
2019/09/23	0	0.00	5	21.20	21.25	-5	12,895	-0.04%
2019/09/19	10	21.20	0.1	21.25	21.20	9.9	12,766	0.08%
2019/09/18	5	21.18	0	0.00	21.20	5	12,728	0.04%
2019/09/12	3.3	20.95	2	20.98	20.95	1.3	12,772	0.01%
2019/09/11	4	20.84	0	0.00	20.95	4	12,872	0.03%
2019/09/10	0	0.00	2	20.70	20.85	-2	12,801	-0.02%
2019/09/09	0	0.00	6	20.50	20.50	-6	12,754	-0.05%
2019/09/06	12	20.21	3	20.28	20.30	9	12,782	0.07%
2019/09/05	15	20.17	0	0.00	20.15	15	12,841	0.12%
2019/09/04	1	19.90	0	0.00	20.00	1	13,162	0.01%
2019/09/03	12	19.95	0	0.00	19.90	12	13,435	0.09%
2019/09/02	1	19.95	0	0.00	20.00	1	13,540	0.01%
2019/08/30	0	0.00	3	19.82	19.95	-3	13,619	-0.02%
2019/08/29	2	19.60	51	19.65	19.70	-49	13,587	-0.36%
2019/08/28	0	19.75	0	0.00	19.65	0	13,623	0.00%
2019/08/27	5	19.69	0	0.00	19.75	5	13,695	0.04%
2019/08/26	1	19.65	0	0.00	19.65	1	13,660	0.01%
2019/08/23	6.1	19.86	11	19.90	19.90	-4.9	13,694	-0.04%
2019/08/22	2	19.83	0	0.00	19.90	2	13,762	0.01%
2019/08/21	3.6	19.87	0	0.00	19.85	3.6	14,122	0.03%
2019/08/20	2	19.95	0	0.00	19.95	2	14,070	0.01%
2019/08/19	1	19.90	46	19.90	19.95	-45	14,005	-0.32%
2019/08/16	33.2	19.84	6	19.53	19.85	27.2	13,875	0.20%
2019/08/15	1	19.60	2.3	19.66	19.65	-1.3	13,621	-0.01%
2019/08/14	1	21.40	1.5	21.44	21.50	-0.5	13,136	0.00%
2019/08/13	16	21.33	0	0.00	21.20	16	12,625	0.13%
2019/08/12	22	21.45	0	0.00	21.40	22	12,379	0.18%
2019/08/08	7	21.29	2	21.30	21.35	5	12,229	0.04%
2019/08/06	4	21.13	0	0.00	21.20	4	12,198	0.03%
2019/08/05	0	0.00	3	21.30	21.30	-3	12,044	-0.02%
2019/08/01	4	21.69	0	0.00	21.60	4	11,832	0.03%
2019/07/30	0	0.00	5	21.90	21.85	-5	11,457	-0.04%
2019/07/29	4	21.70	0	0.00	21.70	4	11,429	0.04%
2019/07/26	9	21.70	0	0.00	21.70	9	11,397	0.08%
2019/07/25	10	21.40	2	21.70	21.70	8	11,489	0.07%
2019/07/23	8	21.43	0	0.00	21.40	8	11,654	0.07%
2019/07/22	2	21.33	2	21.40	21.40	0	11,606	0.00%
2019/07/18	1	21.25	1	21.30	21.30	0	11,666	0.00%
2019/07/17	1	21.15	1	21.30	21.30	0	11,652	0.00%
2019/07/16	10	21.15	0	0.00	21.20	10	11,570	0.09%
2019/07/15	8	21.18	1	21.20	21.20	7	11,519	0.06%
2019/07/12	4	21.20	0	0.00	21.20	4	11,468	0.03%
2019/07/10	20	20.90	0	0.00	21.00	20	11,190	0.18%
2019/07/09	1	20.80	0	0.00	20.85	1	11,054	0.01%
2019/07/08	8	20.85	0	0.00	20.90	8	11,069	0.07%
2019/07/05	1.5	20.90	0	0.00	20.90	1.5	11,100	0.01%
2019/07/04	0.1	20.90	3	20.85	20.90	-2.9	11,132	-0.03%
2019/07/03	2	20.75	0	0.00	20.80	2	11,133	0.02%
2019/07/01	20	20.90	2	20.95	20.75	18	11,019	0.16%
2019/06/28	10	20.90	1	20.90	20.85	9	10,919	0.08%
2019/06/27	1	20.80	1	20.95	21.00	0	10,963	0.00%
2019/06/25	0	20.95	0	0.00	20.95	0	10,949	0.00%
2019/06/21	0.5	20.80	0	0.00	20.75	0.5	10,882	0.00%
2019/06/19	1	20.85	3	20.90	21.00	-2	10,603	-0.02%
2019/06/18	2	20.65	0	0.00	20.65	2	10,345	0.02%
2019/06/17	1	20.60	1	20.55	20.65	0	10,326	0.00%
2019/06/14	0.4	20.50	0	0.00	20.50	0.4	10,293	0.00%
2019/06/13	1.2	20.46	0	0.00	20.45	1.2	10,214	0.01%
2019/06/12	5	20.28	3	20.27	20.45	2	10,194	0.02%
2019/06/11	10	21.06	3	21.00	20.80	7	9,793	0.07%
2019/06/10	14	21.35	1	21.35	21.40	13	9,409	0.14%
2019/06/06	0	0.00	1	21.20	21.30	-1	9,389	-0.01%
2019/06/05	1	21.05	1	21.10	21.10	0	9,333	0.00%
2019/06/04	0	0.00	3.3	21.03	21.00	-3.3	9,266	-0.04%
2019/06/03	0	0.00	2	20.83	21.00	-2	9,202	-0.02%
2019/05/31	1	20.80	5	20.85	20.95	-4	9,113	-0.04%
2019/05/30	3	20.62	2	20.50	20.75	1	8,921	0.01%
2019/05/29	2	20.43	0	0.00	20.50	2	8,907	0.02%
2019/05/28	2	20.35	26	20.48	20.55	-24	8,985	-0.27%
2019/05/21	35.3	20.30	0	0.00	20.40	35.3	8,763	0.40%
2019/05/20	2	20.10	3	20.08	20.05	-1	8,592	-0.01%
2019/05/17	2	19.90	1	20.00	19.90	1	8,520	0.01%
2019/05/16	2.6	19.97	25	19.90	19.90	-22.4	8,501	-0.26%
2019/05/13	22	20.10	0	0.00	20.05	22	8,375	0.26%
2019/05/10	0	0.00	20	20.15	20.10	-20	8,407	-0.24%
2019/05/09	2	20.03	0	0.00	20.05	2	8,385	0.02%
2019/05/07	0	0.00	20	20.05	20.10	-20	8,221	-0.24%
2019/05/06	6	19.96	5	20.00	20.00	1	8,299	0.01%
2019/05/03	1	20.15	1	20.25	20.20	0	8,142	0.00%
2019/05/02	6	20.20	0	0.00	20.25	6	8,057	0.07%
2019/04/30	9	20.21	3.1	20.10	20.20	5.9	7,910	0.07%
2019/04/29	6	19.88	0	0.00	19.90	6	7,609	0.08%
2019/04/26	0	0.00	2	19.70	19.70	-2	7,604	-0.03%
2019/04/25	0	0.00	13	19.65	19.70	-13	7,579	-0.17%
2019/04/23	0	0.00	5	19.30	19.40	-5	7,526	-0.07%
2019/04/22	5	19.30	0	0.00	19.35	5	7,517	0.07%
2019/04/18	12	19.20	10	19.15	19.20	2	7,597	0.03%
2019/04/16	0	0.00	3	19.25	19.20	-3	7,712	-0.04%
2019/04/15	3	19.22	3	19.30	19.30	0	7,796	0.00%
2019/04/11	2	19.18	0	0.00	19.20	2	7,745	0.03%
2019/04/08	4	19.24	1	19.20	19.25	3	7,734	0.04%
2019/04/03	0	19.20	0	0.00	19.20	0	7,702	0.00%
2019/04/02	10	19.25	0	0.00	19.25	10	7,731	0.13%
2019/04/01	6	19.25	0	0.00	19.25	6	7,772	0.08%
2019/03/29	2	19.25	0.1	19.30	19.40	1.9	7,667	0.02%
2019/03/28	0	19.10	0	0.00	19.05	0	7,613	0.00%
2019/03/27	0	19.15	40	19.16	19.15	-40	7,663	-0.52%
2019/03/26	1	19.15	10	19.20	19.20	-9	7,785	-0.12%
2019/03/25	0	19.15	1	19.10	19.15	-1	7,900	-0.01%
2019/03/22	1	19.30	0	0.00	19.25	1	7,883	0.01%
2019/03/21	15	19.28	3	19.30	19.35	12	7,913	0.15%
2019/03/19	0	0.00	2	19.20	19.20	-2	7,904	-0.03%
2019/03/18	5	19.06	1	19.10	19.10	4	7,873	0.05%
2019/03/15	1	19.00	9	18.95	19.00	-8	7,920	-0.10%
2019/03/13	4	18.88	0	0.00	18.95	4	7,925	0.05%
2019/03/06	6	18.80	0	0.00	18.90	6	8,165	0.07%
2019/03/04	0	0.00	2.7	18.84	18.85	-2.7	8,200	-0.03%
2019/02/27	2	18.85	5	18.85	18.90	-3	8,112	-0.04%
2019/02/22	0	0.00	2	18.65	18.65	-2	7,863	-0.03%
2019/02/21	0.5	18.60	2	18.60	18.60	-1.5	7,828	-0.02%
2019/02/18	0	0.00	1	18.35	18.45	-1	7,771	-0.01%
2019/02/15	4	18.33	0	0.00	18.30	4	7,738	0.05%
2019/02/14	2	18.35	0	0.00	18.40	2	7,675	0.03%
2019/02/13	2	18.48	0.2	18.45	18.40	1.8	7,614	0.02%
2019/02/11	0	0.00	2	18.50	18.45	-2	7,493	-0.03%
2019/01/30	1	18.40	0	0.00	18.45	1	7,463	0.01%
2019/01/28	0.5	18.40	318.2	18.35	18.45	-317.7	7,326	-4.34%	大賣/鉅額交易
2019/01/25	0	0.00	2	18.50	18.45	-2	7,334	-0.03%
2019/01/24	1	18.25	0	0.00	18.30	1	7,206	0.01%
2019/01/21	0	0.00	7.2	18.30	18.20	-7.2	7,363	-0.10%
2019/01/18	1.3	18.23	1	18.20	18.25	0.3	7,347	0.00%
2019/01/10	0	0.00	10	17.90	17.95	-10	7,570	-0.13%
2019/01/09	0	0.00	3	17.90	17.95	-3	7,629	-0.04%
2019/01/07	2	17.70	2	17.70	17.80	0	7,729	0.00%
2019/01/03	49	17.45	0	0.00	17.50	49	8,406	0.58%
2018/12/28	0	0.00	10	17.50	17.50	-10	8,453	-0.12%
2018/12/19	0	0.00	1	17.45	17.60	-1	8,709	-0.01%
2018/12/18	5	17.40	35	17.41	17.45	-30	8,639	-0.35%
2018/12/14	0	0.00	40	17.55	17.55	-40	8,798	-0.45%
2018/12/13	11	17.59	0	0.00	17.60	11	8,807	0.12%
2018/12/11	11	17.55	0	0.00	17.60	11	8,802	0.12%
2018/12/07	0	0.00	40	17.65	17.70	-40	8,813	-0.45%
2018/12/04	4.5	17.72	0	0.00	17.85	4.5	8,735	0.05%
2018/12/03	0.6	17.75	0	0.00	17.75	0.6	8,694	0.01%
2018/11/30	118	17.63	2	17.65	17.55	116	8,695	1.33%	大買/鉅額交易
2018/11/29	3	17.65	3	17.65	17.65	0	8,555	0.00%
2018/11/22	0	0.00	1	17.60	17.65	-1	8,528	-0.01%
2018/11/21	1	17.65	0	0.00	17.65	1	8,561	0.01%
2018/11/20	5	17.67	5	17.70	17.70	0	8,561	0.00%
2018/11/16	0	0.00	15	17.78	17.80	-15	8,575	-0.17%
2018/11/13	6	17.64	10	17.45	17.60	-4	8,848	-0.05%
2018/11/09	2	17.58	0	0.00	17.70	2	9,383	0.02%
2018/11/08	5	17.60	0	0.00	17.70	5	9,848	0.05%
2018/11/06	1	17.50	0	0.00	17.55	1	10,113	0.01%
2018/11/05	0.1	17.55	0	0.00	17.55	0.1	10,444	0.00%
2018/11/02	6.3	17.40	4	17.40	17.50	2.3	10,551	0.02%
2018/11/01	1	17.30	1	17.40	17.40	0	10,719	0.00%
2018/10/30	1	17.20	0	0.00	17.35	1	10,711	0.01%
2018/10/29	1	17.10	10	17.18	17.15	-9	10,732	-0.08%
2018/10/26	0.1	17.30	0	0.00	17.25	0.1	10,803	0.00%
2018/10/25	0	0.00	2	17.15	17.25	-2	10,853	-0.02%
2018/10/24	1	17.20	0	0.00	17.30	1	11,042	0.01%
2018/10/19	4	17.35	0	0.00	17.55	4	11,180	0.04%
2018/10/18	1	17.40	0	0.00	17.50	1	11,035	0.01%
2018/10/17	0	0.00	1	17.50	17.50	-1	11,046	-0.01%
2018/10/16	1	17.40	0	0.00	17.50	1	10,974	0.01%
2018/10/15	1	17.50	0	0.00	17.45	1	10,855	0.01%
2018/10/12	5	17.39	0	0.00	17.75	5	10,710	0.05%
2018/10/11	9	17.59	1	17.80	17.50	8	10,559	0.08%
2018/10/08	1	17.95	0	0.00	18.05	1	9,952	0.01%
2018/10/05	1	18.00	0	0.00	18.00	1	9,914	0.01%
2018/10/04	4	18.20	0	0.00	18.15	4	9,755	0.04%
2018/10/03	1	18.30	1	18.40	18.40	0	9,623	0.00%
2018/10/02	0	0.00	2	18.40	18.35	-2	9,619	-0.02%
2018/10/01	0	0.00	1	18.50	18.55	-1	9,520	-0.01%
2018/09/26	0	0.00	11	18.40	18.45	-11	9,434	-0.12%
2018/09/25	1.1	18.45	0.1	18.45	18.45	1	9,466	0.01%
2018/09/21	2	18.35	3	18.47	18.50	-1	9,403	-0.01%
2018/09/20	0	0.00	2	18.25	18.30	-2	9,211	-0.02%
2018/09/19	1	18.15	4	18.15	18.15	-3	9,210	-0.03%
2018/09/18	0.2	18.05	1	17.95	18.05	-0.8	9,231	-0.01%
2018/09/17	0	0.00	5	17.95	17.95	-5	9,237	-0.05%
2018/09/14	0	0.00	3	18.00	18.00	-3	9,266	-0.03%
2018/09/13	0.8	18.00	8	17.99	18.00	-7.2	9,298	-0.08%
2018/09/11	1	17.85	0	0.00	17.85	1	9,380	0.01%
2018/09/10	2	17.80	0	0.00	17.85	2	9,572	0.02%
2018/09/06	11	17.80	0	0.00	17.75	11	9,844	0.11%
2018/09/05	2	17.85	0	0.00	17.80	2	9,826	0.02%
2018/09/04	0	18.00	1	18.00	18.00	-1	9,801	-0.01%
2018/09/03	5	17.91	3	17.90	17.95	2	9,912	0.02%
2018/08/31	5.2	17.90	0	0.00	18.00	5.2	9,980	0.05%
2018/08/30	1	17.90	1	17.95	17.95	0	10,074	0.00%
2018/08/29	2	17.95	3	18.00	18.00	-1	10,095	-0.01%
2018/08/28	1	17.85	0	0.00	17.90	1	10,117	0.01%
2018/08/27	0	0.00	2	17.85	17.80	-2	10,144	-0.02%
2018/08/24	1	17.85	0	0.00	17.85	1	10,181	0.01%
2018/08/23	5	17.89	1	17.95	17.95	4	10,610	0.04%
2018/08/22	15	17.95	1	17.95	18.00	14	10,759	0.13%
2018/08/21	2	17.88	26	17.85	17.90	-24	10,681	-0.22%
2018/08/20	6	17.75	0	0.00	17.75	6	10,650	0.06%
2018/08/17	2.9	17.60	0	0.00	17.55	2.9	10,577	0.03%
2018/08/16	3	17.42	0	0.00	17.45	3	10,537	0.03%
2018/08/15	50	18.58	5	18.64	18.65	45	10,139	0.44%
2018/08/14	1.4	18.63	7	18.62	18.70	-5.6	9,689	-0.06%
2018/08/13	15	18.60	0	0.00	18.55	15	9,543	0.16%
2018/08/10	0	0.00	11	18.75	18.75	-11	9,299	-0.12%
2018/08/09	6.4	18.50	15	18.45	18.50	-8.6	9,002	-0.10%
2018/08/08	1	18.35	0	0.00	18.40	1	8,856	0.01%
2018/08/07	14	18.25	0	0.00	18.25	14	8,738	0.16%
2018/08/03	6	18.25	0	0.00	18.25	6	8,547	0.07%
2018/08/02	3	18.23	0	0.00	18.25	3	8,494	0.04%
2018/08/01	1	18.25	10	18.25	18.35	-9	8,438	-0.11%
2018/07/31	0	0.00	0.3	18.25	18.35	-0.3	8,385	0.00%
2018/07/30	0	0.00	15	18.10	18.10	-15	8,112	-0.18%
2018/07/27	1	17.90	0	0.00	18.00	1	7,968	0.01%
2018/07/25	0.2	17.90	0	0.00	17.90	0.2	7,903	0.00%
2018/07/24	2	17.95	0	0.00	17.95	2	7,899	0.03%
2018/07/18	0.2	17.80	1	17.75	17.80	-0.8	8,029	-0.01%
2018/07/17	0	0.00	2	17.80	17.80	-2	8,014	-0.02%
2018/07/16	4	17.75	0	0.00	17.70	4	8,056	0.05%
2018/07/11	19	17.60	26	17.65	17.60	-7	8,165	-0.09%
2018/07/06	0	0.00	3	17.55	17.55	-3	8,193	-0.04%
2018/07/03	0	0.00	18	17.50	17.50	-18	8,303	-0.22%
2018/06/29	1	17.70	0	0.00	17.75	1	8,203	0.01%
2018/06/27	3	17.52	0	0.00	17.50	3	8,061	0.04%
2018/06/26	2	17.58	0	0.00	17.55	2	7,998	0.03%
2018/06/22	4.1	17.55	0	0.00	17.55	4.1	7,893	0.05%
2018/06/20	0	17.75	0	0.00	17.65	0	7,829	0.00%
2018/06/19	5	17.65	0	0.00	17.60	5	7,755	0.06%
2018/06/15	0	0.00	0.1	17.90	17.85	-0.1	7,568	0.00%
2018/06/14	10	17.88	0	0.00	17.80	10	7,344	0.14%
2018/06/13	0.2	18.00	0	0.00	18.05	0.2	7,274	0.00%
2018/06/12	0	0.00	20	18.05	18.05	-20	7,514	-0.27%
2018/06/11	0	0.00	15	18.05	18.05	-15	7,448	-0.20%
2018/06/08	1.2	17.97	1	18.00	18.05	0.2	7,394	0.00%
2018/06/07	0	0.00	42	18.10	18.10	-42	7,460	-0.56%
2018/06/05	0	0.00	1	17.95	17.95	-1	7,344	-0.01%
2018/06/04	20	17.75	1	17.80	17.80	19	7,283	0.26%
2018/06/01	4	17.71	0	0.00	17.80	4	7,288	0.05%
2018/05/30	6.1	17.70	0	0.00	17.65	6.1	6,865	0.09%
2018/05/29	5	17.80	0	0.00	17.90	5	6,737	0.07%
2018/05/28	5	17.80	1	17.85	17.85	4	6,772	0.06%
2018/05/25	6	17.74	0	0.00	17.75	6	6,837	0.09%
2018/05/24	5.3	17.75	10	17.75	17.75	-4.7	6,835	-0.07%
2018/05/23	70	17.75	0	0.00	17.75	70	6,889	1.02%
2018/05/22	20	17.83	10	17.80	17.80	10	6,857	0.15%
2018/05/21	10	17.84	10	17.80	17.90	0	6,942	0.00%
2018/05/18	5	17.85	0	0.00	17.80	5	7,018	0.07%
2018/05/17	0	17.90	0	0.00	17.90	0	7,132	0.00%
2018/05/16	0.2	17.90	0	0.00	17.90	0.2	7,183	0.00%
2018/05/14	1	17.85	0	0.00	17.90	1	7,812	0.01%
2018/05/07	0.2	17.80	0	0.00	17.75	0.2	8,590	0.00%
2018/05/04	5	17.80	0	0.00	17.80	5	8,630	0.06%
2018/05/03	5	17.90	0	0.00	17.90	5	8,633	0.06%
2018/05/02	1	18.00	0	0.00	18.00	1	8,694	0.01%
2018/04/30	0	0.00	6	17.80	17.95	-6	8,689	-0.07%
2018/04/27	1	17.80	0	0.00	17.85	1	8,665	0.01%
2018/04/24	9	17.78	3	17.75	17.75	6	8,746	0.07%
2018/04/20	0	0.00	1	17.70	17.75	-1	8,867	-0.01%
2018/04/18	31	17.75	0	0.00	17.75	31	8,876	0.35%
2018/04/17	0	17.75	17	17.75	17.75	-17	8,923	-0.19%
2018/04/16	0	0.00	30	17.75	17.75	-30	8,924	-0.34%
2018/04/11	0	0.00	3	17.75	17.75	-3	9,331	-0.03%
2018/04/10	0.1	17.80	22	17.70	17.80	-21.9	9,366	-0.23%
2018/04/09	0	17.65	0	0.00	17.65	0	9,334	0.00%
2018/04/03	0.2	17.60	0	0.00	17.50	0.2	9,303	0.00%
2018/03/29	0	17.55	0	0.00	17.50	0	9,405	0.00%
2018/03/27	2	17.45	12	17.60	17.60	-10	9,378	-0.11%
2018/03/23	0.4	17.50	73	17.50	17.45	-72.6	9,329	-0.78%
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	10	17.54	0	0.00	17.55	10	9,377	0.11%
2018/03/19	1	17.60	1	17.60	17.60	0	9,332	0.00%
2018/03/16	0.6	17.60	6	17.50	17.60	-5.4	9,311	-0.06%
2018/03/15	2	17.40	0	0.00	17.40	2	9,048	0.02%
2018/03/13	0.2	17.40	0	0.00	17.45	0.2	9,082	0.00%
2018/03/09	1	17.20	3	17.25	17.25	-2	8,979	-0.02%
2018/03/07	15.2	17.10	0	0.00	17.10	15.2	9,156	0.17%
2018/03/06	0.2	17.15	0	0.00	17.10	0.2	9,200	0.00%
2018/03/05	5.3	17.05	0	0.00	16.95	5.3	9,444	0.06%
2018/03/02	1	17.00	0.7	17.10	17.00	0.3	9,392	0.00%
2018/03/01	0.4	17.20	0	0.00	17.10	0.4	9,351	0.00%
2018/02/27	4.1	17.18	0	0.00	17.20	4.1	9,260	0.04%
2018/02/26	3.5	17.11	0.5	17.15	17.15	3	9,153	0.03%
2018/02/23	2.1	17.05	0	0.00	17.05	2.1	9,122	0.02%
2018/02/22	4	16.91	0	0.00	16.95	4	9,212	0.04%
2018/02/21	0	0.00	0.1	17.05	16.95	-0.1	9,319	0.00%
2018/02/12	0	0.00	14	16.79	16.75	-14	9,226	-0.15%
2018/02/09	10	16.64	0	0.00	16.65	10	9,147	0.11%
2018/02/08	20.2	16.85	0	0.00	16.80	20.2	9,019	0.22%
2018/02/07	2	16.80	0	0.00	16.90	2	8,990	0.02%
2018/02/06	17.1	16.69	3	16.65	16.60	14.1	8,789	0.16%
2018/02/05	1	17.10	0	0.00	17.10	1	8,392	0.01%
2018/02/01	6	17.34	5	17.35	17.40	1	8,124	0.01%
2018/01/31	11	17.20	0	0.00	17.40	11	8,104	0.14%
2018/01/30	10	17.30	0	0.00	17.30	10	7,826	0.13%
2018/01/26	1	17.35	9	17.40	17.35	-8	7,665	-0.10%
2018/01/25	0.2	17.30	1	17.40	17.40	-0.8	7,627	-0.01%
2018/01/24	20	17.23	0	0.00	17.25	20	7,529	0.27%
2018/01/22	13	17.35	1	17.35	17.40	12	7,520	0.16%
2018/01/19	6	17.40	0	0.00	17.45	6	7,476	0.08%
2018/01/18	0	17.50	0	0.00	17.50	0	7,445	0.00%
2018/01/12	1	17.25	3	17.25	17.30	-2	7,354	-0.03%
2018/01/11	0.1	17.20	0	0.00	17.25	0.1	7,314	0.00%
2018/01/10	0	0.00	0	17.25	17.30	0	7,440	0.00%
2018/01/09	1	17.30	0	17.30	17.30	1	7,418	0.01%
2018/01/08	0	0.00	3.2	17.30	17.30	-3.2	7,430	-0.04%
2018/01/03	0	0.00	16	16.85	16.90	-16	7,272	-0.22%
2018/01/02	1.1	16.76	0.1	16.85	16.85	1	7,223	0.01%