合庫金 (5880)-中國信託-松江券商分點個股進出

台股 » 個股 » 合庫金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合庫金

(5880)

可現股當沖

股價
26.40
漲跌
▼0.20
漲幅
-0.75%
成交量
10,169張
產業
上市金融類股
1868人加入追蹤

立即追蹤
本地時間:14:30(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

合庫金 (5880)籌碼相關－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/05/22	6	26.71	0	0.00	26.60	6	10,407	0.06%
2024/05/21	5	26.65	20	26.70	26.80	-15	10,329	-0.15%
2024/05/14	1	26.45	0	0.00	26.35	1	10,046	0.01%
2024/05/13	0	0.00	18	26.60	26.60	-18	10,053	-0.18%
2024/05/10	0.7	26.60	1	26.50	26.60	-0.3	9,970	0.00%
2024/05/09	0.1	26.40	0	0.00	26.30	0.1	9,989	0.00%
2024/05/06	10.8	26.74	7	26.50	26.70	3.8	9,999	0.04%
2024/05/03	5	26.45	0	0.00	26.40	5	9,841	0.05%
2024/05/02	0.4	26.30	0	0.00	26.45	0.4	9,759	0.00%
2024/04/29	0	0.00	20	26.33	26.40	-20	9,525	-0.21%
2024/04/26	1	25.85	0	0.00	25.80	1	9,334	0.01%
2024/04/25	3	25.90	0	0.00	25.85	3	9,359	0.03%
2024/04/24	0	0.00	2	26.20	26.10	-2	9,403	-0.02%
2024/04/22	0	0.00	3	26.10	26.10	-3	9,790	-0.03%
2024/04/19	2	25.53	0	0.00	25.60	2	9,699	0.02%
2024/04/18	0.1	25.85	0	0.00	25.85	0.1	9,408	0.00%
2024/04/17	10.3	25.80	0	0.00	25.70	10.3	9,360	0.11%
2024/04/16	4.1	25.74	0	0.00	25.70	4.1	9,281	0.04%
2024/04/12	14	26.04	0	0.00	26.05	14	8,969	0.16%
2024/04/11	1	26.10	0	0.00	26.10	1	8,859	0.01%
2024/04/10	1.8	26.37	1	26.30	26.20	0.8	8,787	0.01%
2024/04/09	10	26.25	8	26.30	26.25	2	8,791	0.02%
2024/04/08	0.8	26.30	0	0.00	26.20	0.8	8,776	0.01%
2024/04/03	1	26.10	0	0.00	26.00	1	8,756	0.01%
2024/04/02	4	26.30	0	0.00	26.30	4	8,672	0.05%
2024/04/01	0.4	26.30	0	0.00	26.30	0.4	8,691	0.00%
2024/03/29	0	0.00	1	26.20	26.20	-1	8,681	-0.01%
2024/03/27	1	26.05	0	0.00	26.10	1	8,455	0.01%
2024/03/26	5	26.15	0	0.00	26.15	5	8,461	0.06%
2024/03/25	0	0.00	3.1	25.95	25.95	-3.1	8,416	-0.04%
2024/03/22	8	25.88	7	26.04	26.00	1	8,420	0.01%
2024/03/21	4	25.95	17	25.94	26.05	-13	8,375	-0.16%
2024/03/20	4	25.73	1.1	25.72	25.65	2.9	8,568	0.03%
2024/03/19	5	25.99	4	26.00	25.85	1	8,519	0.01%
2024/03/18	0	0.00	14	26.11	26.05	-14	8,436	-0.17%
2024/03/15	5	26.06	0	0.00	26.05	5	8,425	0.06%
2024/03/14	0	0.00	1	26.05	26.30	-1	8,140	-0.01%
2024/03/12	2	25.85	1	25.80	25.85	1	7,764	0.01%
2024/03/11	1.7	26.00	4	25.90	25.85	-2.3	7,683	-0.03%
2024/03/08	0	0.00	3	25.85	25.85	-3	7,615	-0.04%
2024/03/06	0.3	25.75	7	25.77	25.75	-6.8	7,549	-0.09%
2024/03/05	0.5	25.85	0	0.00	25.60	0.5	8,133	0.01%
2024/03/04	0.1	25.80	0	0.00	25.70	0.1	8,174	0.00%
2024/03/01	0.4	25.95	0	0.00	25.80	0.4	8,245	0.00%
2024/02/29	0	0.00	1.4	25.87	25.95	-1.4	8,290	-0.02%
2024/02/27	1.5	25.75	2	25.75	25.65	-0.5	8,099	-0.01%
2024/02/26	1	25.65	0	0.00	25.75	1	8,061	0.01%
2024/02/21	0	0.00	5	25.85	25.85	-5	8,211	-0.06%
2024/02/20	0	0.00	0.3	25.95	25.95	-0.3	8,262	0.00%
2024/02/19	0	0.00	27	25.74	25.85	-27	8,367	-0.32%
2024/02/15	2.3	25.69	0.5	25.75	25.55	1.8	8,526	0.02%
2024/02/05	0.5	25.70	0	0.00	25.60	0.5	8,386	0.01%
2024/02/02	1	25.80	0	0.00	25.85	1	8,341	0.01%
2024/02/01	0.5	25.70	0	0.00	25.85	0.5	8,344	0.01%
2024/01/30	1	25.50	0	0.00	25.40	1	8,147	0.01%
2024/01/24	1	25.45	0	0.00	25.50	1	8,130	0.01%
2024/01/23	1	25.30	0	0.00	25.30	1	8,148	0.01%
2024/01/22	9	25.31	0	0.00	25.25	9	8,242	0.11%
2024/01/19	3	25.38	0	0.00	25.30	3	8,172	0.04%
2024/01/17	7.1	25.33	0	0.00	25.15	7.1	8,142	0.09%
2024/01/16	7.2	25.57	0	0.00	25.50	7.2	7,886	0.09%
2024/01/15	6	26.00	0	0.00	26.00	6	7,741	0.08%
2024/01/12	1	26.00	0	0.00	26.00	1	7,878	0.01%
2024/01/11	0	0.00	105	26.20	26.10	-105	7,909	-1.33%	大賣/鉅額交易
2024/01/10	1.7	26.28	1.1	26.25	26.20	0.6	7,881	0.01%
2024/01/08	0.3	26.60	10	26.55	26.50	-9.8	7,929	-0.12%
2024/01/05	0.5	26.60	0	0.00	26.50	0.5	7,918	0.01%
2024/01/03	2	26.35	0	0.00	26.35	2	8,258	0.02%
2024/01/02	1.4	26.67	0	0.00	26.80	1.4	8,201	0.02%
2023/12/28	0	0.00	3	26.60	26.85	-3	8,454	-0.04%
2023/12/22	0.7	26.25	0	26.20	26.25	0.6	8,426	0.01%
2023/12/21	1	26.20	0.1	26.25	26.15	0.9	8,631	0.01%
2023/12/20	3.2	26.44	0	0.00	26.35	3.2	8,620	0.04%
2023/12/19	4	26.50	0	0.00	26.70	4	8,545	0.05%
2023/12/18	1	26.60	1	26.60	26.70	0	8,899	0.00%
2023/12/13	10	26.55	0	0.00	26.50	10	8,534	0.12%
2023/12/11	11.2	26.64	0	0.00	26.65	11.2	8,741	0.13%
2023/12/06	0.3	26.70	0	0.00	26.80	0.3	8,831	0.00%
2023/12/05	10.5	26.56	0.6	26.60	26.65	9.9	8,825	0.11%
2023/12/04	0.5	26.70	0	0.00	26.75	0.5	8,846	0.01%
2023/12/01	6.4	26.61	2	26.65	26.55	4.4	8,894	0.05%
2023/11/30	0	0.00	0.1	26.75	26.95	-0.1	8,851	0.00%
2023/11/28	0	0.00	2	26.75	26.75	-2	8,147	-0.02%
2023/11/22	16	26.52	0	0.00	26.50	16	8,211	0.19%
2023/11/20	0	26.40	0	0.00	26.45	0	8,085	0.00%
2023/11/17	0	0.00	1	26.60	26.45	-1	8,059	-0.01%
2023/11/16	2	26.43	1	26.50	26.50	1	7,965	0.01%
2023/11/15	0	0.00	4.6	26.38	26.40	-4.6	7,867	-0.06%
2023/11/14	1	25.85	3	25.85	25.90	-2	7,722	-0.03%
2023/11/13	5	25.75	0	0.00	25.80	5	7,802	0.06%
2023/11/10	0.2	25.80	0	0.00	25.75	0.2	7,902	0.00%
2023/11/09	1	25.75	0	0.00	25.70	1	7,998	0.01%
2023/11/08	1	25.80	0	0.00	25.75	1	8,129	0.01%
2023/11/06	0.8	25.85	2	25.85	25.85	-1.3	8,325	-0.02%
2023/11/03	1	25.60	0	0.00	25.70	1	8,513	0.01%
2023/11/02	2	25.55	5	25.50	25.50	-3	8,794	-0.03%
2023/11/01	0.4	25.30	0	0.00	25.25	0.4	8,955	0.00%
2023/10/31	7	25.16	0	0.00	25.15	7	9,156	0.08%
2023/10/27	1	25.30	2	25.30	25.30	-1	9,293	-0.01%
2023/10/26	10	25.15	0	0.00	25.10	10	9,471	0.11%
2023/10/25	1	25.40	4.1	25.35	25.25	-3.1	9,446	-0.03%
2023/10/24	13	25.31	0	0.00	25.25	13	9,505	0.14%
2023/10/23	1	25.35	0	0.00	25.30	1	9,611	0.01%
2023/10/20	7.2	25.41	0	0.00	25.50	7.2	9,564	0.08%
2023/10/19	0	0.00	1	25.85	25.65	-1	9,439	-0.01%
2023/10/18	0.4	26.10	5	26.00	26.00	-4.6	9,444	-0.05%
2023/10/17	3	25.90	0.2	26.06	26.05	2.8	9,425	0.03%
2023/10/16	1	26.00	0	0.00	26.15	1	9,456	0.01%
2023/10/12	0	0.00	1	26.15	26.20	-1	9,476	-0.01%
2023/10/11	0.4	26.03	0	0.00	26.10	0.4	9,471	0.00%
2023/10/06	1.3	25.38	0	0.00	25.65	1.3	9,257	0.01%
2023/10/05	2.5	25.31	0	0.00	25.30	2.5	9,287	0.03%
2023/10/04	12.2	25.19	0	0.00	25.10	12.2	9,223	0.13%
2023/10/03	1.9	25.52	0	0.00	25.50	1.9	9,084	0.02%
2023/10/02	19.4	25.70	0	0.00	25.65	19.4	9,158	0.21%
2023/09/28	15	25.60	0	0.00	25.60	15	9,451	0.16%
2023/09/27	14	25.53	2	25.55	25.50	12	9,468	0.13%
2023/09/26	27	25.56	2	25.55	25.55	25	9,403	0.27%
2023/09/25	2	25.80	0	0.00	25.85	2	9,264	0.02%
2023/09/22	1	25.80	0	0.00	25.70	1	9,371	0.01%
2023/09/21	8	25.94	0	0.00	25.65	8	9,377	0.09%
2023/09/20	3.2	26.21	0	0.00	26.10	3.2	9,030	0.04%
2023/09/19	0	0.00	1.1	26.25	26.20	-1.1	9,043	-0.01%
2023/09/18	0	0.00	123	26.35	26.35	-123	9,094	-1.35%	大賣/鉅額交易
2023/09/15	2	26.45	0	0.00	26.40	2	9,133	0.02%
2023/09/14	0	0.00	0.2	26.40	26.55	-0.2	8,902	0.00%
2023/09/13	1.3	26.23	0	0.00	26.25	1.3	8,841	0.02%
2023/09/12	1.1	26.07	0	0.00	26.25	1.1	8,994	0.01%
2023/09/11	0.3	26.20	0	0.00	26.15	0.3	8,983	0.00%
2023/09/08	6	26.05	0.5	26.15	26.10	5.5	8,908	0.06%
2023/09/06	1.6	26.21	0	0.00	26.10	1.6	8,951	0.02%
2023/09/05	0.5	26.55	0	0.00	26.30	0.5	8,861	0.01%
2023/09/04	0.3	26.45	0	0.00	26.40	0.3	8,857	0.00%
2023/09/01	0.4	26.45	0	0.00	26.35	0.4	8,878	0.00%
2023/08/31	3	26.35	0	0.00	26.25	3	8,909	0.03%
2023/08/29	0.3	26.45	0.2	26.65	26.45	0.1	8,775	0.00%
2023/08/25	7	26.51	0	0.00	26.40	7	9,118	0.08%
2023/08/23	0.2	26.80	0	0.00	26.60	0.2	9,170	0.00%
2023/08/22	1	26.75	0	0.00	26.80	1	9,184	0.01%
2023/08/18	6	26.70	0	0.00	26.55	6	9,269	0.06%
2023/08/17	7	26.37	0	0.00	26.35	7	9,248	0.08%
2023/08/16	6	26.58	0	0.00	26.55	6	9,178	0.07%
2023/08/15	1	26.95	0	0.00	26.90	1	9,179	0.01%
2023/08/14	2	27.20	0	0.00	27.10	2	9,217	0.02%
2023/08/11	2	27.65	0	0.00	27.60	2	9,354	0.02%
2023/08/10	5.3	27.75	0	0.00	27.80	5.3	9,369	0.06%
2023/08/09	5	27.72	1	27.65	27.85	4	9,297	0.04%
2023/08/08	0	0.00	1	29.50	29.35	-1	9,021	-0.01%
2023/08/07	0.8	29.45	0.8	29.40	29.45	0	8,730	0.00%
2023/08/04	10	29.05	0	0.00	29.15	10	8,553	0.12%
2023/08/02	5	29.24	0	0.00	29.00	5	8,397	0.06%
2023/08/01	0.4	29.50	0	0.00	29.50	0.4	8,224	0.00%
2023/07/31	1	29.45	0	0.00	29.40	1	8,200	0.01%
2023/07/28	7	29.20	0.2	29.30	29.25	6.8	8,041	0.08%
2023/07/27	2	29.25	0	0.00	29.25	2	8,007	0.02%
2023/07/26	0	0.00	11	28.62	28.95	-11	8,114	-0.14%
2023/07/25	0	0.00	0	28.50	28.40	0	8,143	0.00%
2023/07/18	1	28.45	2	28.38	28.45	-1	8,309	-0.01%
2023/07/17	0	0.00	8	28.36	28.45	-8	8,307	-0.10%
2023/07/13	0	0.00	3	28.15	28.05	-3	8,151	-0.04%
2023/07/11	5	27.95	17	27.93	28.05	-12	8,215	-0.15%
2023/07/10	2.1	27.85	0	0.00	27.85	2.1	8,213	0.03%
2023/07/07	1	27.35	0	0.00	27.65	1	8,155	0.01%
2023/07/06	20.4	27.77	0	0.00	27.70	20.4	8,082	0.25%
2023/07/05	5.5	28.08	3	28.20	28.10	2.5	7,767	0.03%
2023/07/03	0.4	28.25	0	0.00	28.25	0.4	7,759	0.00%
2023/06/30	10	28.03	0	0.00	28.05	10	7,847	0.13%
2023/06/26	0	0.00	12	28.06	28.05	-12	7,646	-0.16%
2023/06/21	1	28.10	2	28.10	28.20	-1	7,626	-0.01%
2023/06/15	1	28.05	10	28.15	28.10	-9	7,587	-0.12%
2023/06/14	1	28.10	0	0.00	28.10	1	7,694	0.01%
2023/06/12	0.1	28.38	0	0.00	28.10	0.1	8,044	0.00%
2023/06/09	0.1	28.35	0	0.00	28.35	0.1	8,207	0.00%
2023/06/08	7	28.25	0	0.00	28.40	7	8,314	0.08%
2023/06/07	1	28.25	8	28.29	28.35	-7	8,456	-0.08%
2023/06/06	8.3	28.25	4	28.24	28.25	4.3	8,486	0.05%
2023/06/05	7.5	28.21	61.1	28.23	28.15	-53.6	8,514	-0.63%
2023/06/01	7.4	27.96	3	27.95	27.90	4.4	8,487	0.05%
2023/05/31	0	0.00	5	28.10	27.95	-5	8,471	-0.06%
2023/05/30	7	28.00	0	0.00	28.10	7	8,097	0.09%
2023/05/29	0.3	28.00	0	0.00	28.10	0.3	8,205	0.00%
2023/05/26	2	27.95	0.1	28.00	28.00	1.9	8,347	0.02%
2023/05/24	0	0.00	18.5	28.14	28.35	-18.5	8,395	-0.22%
2023/05/19	0	0.00	1	28.19	28.20	-1	8,292	-0.01%
2023/05/18	0	0.00	23	28.01	28.05	-23	8,200	-0.28%
2023/05/17	0	0.00	5	27.94	27.90	-5	8,109	-0.06%
2023/05/16	0	0.00	1	27.50	27.50	-1	7,857	-0.01%
2023/05/12	1.5	27.22	1	27.20	27.15	0.5	7,811	0.01%
2023/05/10	0.1	27.55	0	0.00	27.35	0.1	7,794	0.00%
2023/05/09	0	0.00	23.3	27.30	27.35	-23.3	7,821	-0.30%
2023/05/08	0.3	27.30	0.1	27.25	27.30	0.2	7,891	0.00%
2023/05/05	0.5	27.25	1	27.15	27.20	-0.5	7,829	-0.01%
2023/05/03	0	0.00	1	27.05	27.05	-1	7,905	-0.01%
2023/05/02	0.4	26.85	10	26.85	27.20	-9.7	8,229	-0.12%
2023/04/28	1	26.60	0	0.00	26.75	1	8,466	0.01%
2023/04/26	11	26.53	0	0.00	26.60	11	8,437	0.13%
2023/04/25	11	26.59	0	0.00	26.55	11	8,442	0.13%
2023/04/21	9	26.34	0	0.00	26.35	9	8,538	0.11%
2023/04/19	2	26.60	10	26.55	26.60	-8	8,945	-0.09%
2023/04/18	11	26.60	0	0.00	26.60	11	9,024	0.12%
2023/04/17	1	26.50	0	0.00	26.55	1	9,068	0.01%
2023/04/14	0	0.00	10	26.50	26.60	-10	9,059	-0.11%
2023/04/11	1	26.30	0	0.00	26.45	1	9,115	0.01%
2023/04/10	0.1	26.35	0	0.00	26.30	0.1	9,078	0.00%
2023/04/07	0.3	26.20	0	0.00	26.20	0.3	9,084	0.00%
2023/04/06	1.1	26.35	7	26.36	26.20	-5.9	9,079	-0.06%
2023/03/31	0	0.00	1	26.15	26.10	-1	9,045	-0.01%
2023/03/29	1	26.10	0	0.00	26.25	1	8,895	0.01%
2023/03/28	4	26.15	0	0.00	26.20	4	8,927	0.04%
2023/03/24	1	25.95	0	0.00	26.15	1	9,126	0.01%
2023/03/23	0	0.00	1	26.10	26.10	-1	9,185	-0.01%
2023/03/22	1	25.80	2	25.60	25.95	-1	9,291	-0.01%
2023/03/21	2	25.53	2	25.50	25.40	0	9,397	0.00%
2023/03/20	3	25.20	0	0.00	25.20	3	9,381	0.03%
2023/03/17	2	25.33	3	25.40	25.35	-1	9,373	-0.01%
2023/03/16	5	25.31	0	0.00	25.30	5	9,266	0.05%
2023/03/15	4	25.79	0	0.00	25.60	4	9,225	0.04%
2023/03/14	10	25.80	0	0.00	25.80	10	9,155	0.11%
2023/03/13	0.2	26.20	0	0.00	26.10	0.2	9,006	0.00%
2023/03/10	9.8	26.27	0.1	26.35	26.15	9.7	8,939	0.11%
2023/03/09	20	26.50	0	0.00	26.45	20	8,876	0.23%
2023/03/06	0.8	26.60	0	0.00	26.60	0.8	9,720	0.01%
2023/03/03	12	26.44	0	0.00	26.40	12	9,859	0.12%
2023/03/02	4	26.41	0	0.00	26.40	4	9,959	0.04%
2023/03/01	2.6	26.55	0	0.00	26.45	2.6	9,981	0.03%
2023/02/24	3	26.65	0	0.00	26.65	3	9,813	0.03%
2023/02/23	0	0.00	0.3	26.75	26.80	-0.3	9,698	0.00%
2023/02/22	1	26.40	5	26.50	26.50	-4	9,787	-0.04%
2023/02/20	0.5	26.80	15	26.75	26.85	-14.6	9,878	-0.15%
2023/02/16	12	26.65	0	0.00	26.55	12	10,233	0.12%
2023/02/15	3.2	26.57	0	0.00	26.60	3.2	10,466	0.03%
2023/02/14	3	26.72	0	0.00	26.75	3	10,428	0.03%
2023/02/13	2	26.45	0	0.00	26.80	2	10,476	0.02%
2023/02/10	0.1	26.45	10	26.50	26.60	-9.9	10,481	-0.09%
2023/02/09	5	26.35	0	0.00	26.35	5	10,538	0.05%
2023/02/08	10	26.35	0	0.00	26.35	10	10,628	0.09%
2023/02/06	9.8	26.42	0	0.00	26.35	9.8	10,631	0.09%
2023/02/02	1	26.45	0	0.00	26.65	1	10,707	0.01%
2023/02/01	1.3	26.50	0	0.00	26.55	1.3	10,732	0.01%
2023/01/31	26	26.63	0	0.00	26.45	26	10,807	0.24%
2023/01/30	21.6	26.60	23.1	27.05	27.30	-1.5	10,592	-0.01%
2023/01/16	0.1	26.80	1	26.80	26.85	-1	10,309	-0.01%
2023/01/13	41	26.40	0	0.00	26.35	41	10,296	0.40%
2023/01/12	44.2	26.44	0	0.00	26.40	44.2	10,533	0.42%
2023/01/11	43	26.72	2	26.90	26.70	41	10,584	0.39%
2023/01/10	0	0.00	120.5	26.95	27.00	-120.5	10,562	-1.14%	大賣/鉅額交易
2023/01/09	0	0.00	5.1	26.70	27.00	-5.1	10,529	-0.05%
2023/01/06	0	0.00	1	26.30	26.30	-1	10,405	-0.01%
2023/01/05	0.5	26.20	0	0.00	26.25	0.5	10,568	0.01%
2023/01/03	11.3	25.80	0	0.00	25.90	11.3	10,927	0.10%
2022/12/29	6.2	25.69	0	0.00	25.65	6.2	11,042	0.06%
2022/12/28	6	26.00	0	0.00	25.90	6	11,044	0.05%
2022/12/26	2	25.98	0	0.00	26.10	2	11,392	0.02%
2022/12/23	10.1	25.93	0	0.00	25.95	10.1	11,684	0.09%
2022/12/21	11	25.93	0	0.00	26.00	11	12,228	0.09%
2022/12/20	10	25.95	0	0.00	25.95	10	12,328	0.08%
2022/12/19	5.3	26.06	0	0.00	26.15	5.3	12,415	0.04%
2022/12/16	5	26.10	7	26.45	26.15	-2	12,425	-0.02%
2022/12/15	5.1	26.25	0	0.00	26.50	5.1	12,408	0.04%
2022/12/14	1	26.50	1	26.45	26.50	0	12,412	0.00%
2022/12/13	20	26.08	0	26.15	26.10	20	12,333	0.16%
2022/12/07	1	25.75	23	26.18	26.05	-22	12,641	-0.17%
2022/12/06	14	25.86	0	0.00	25.80	14	12,595	0.11%
2022/12/05	18	26.18	0	0.00	26.10	18	12,518	0.14%
2022/12/02	10	26.35	0	0.00	26.40	10	12,496	0.08%
2022/12/01	20.3	26.55	0	0.00	26.70	20.3	12,608	0.16%
2022/11/30	0	0.00	66	26.60	26.65	-66	12,656	-0.52%
2022/11/28	7	25.80	10	25.90	26.15	-3	11,974	-0.03%
2022/11/25	15	26.15	0	0.00	26.30	15	11,936	0.13%
2022/11/24	0	0.00	15	26.20	26.30	-15	11,900	-0.13%
2022/11/22	4.1	25.95	50	25.96	26.05	-45.9	11,925	-0.38%
2022/11/21	1	25.60	0	0.00	26.05	1	11,901	0.01%
2022/11/18	5	25.83	0	0.00	25.80	5	11,857	0.04%
2022/11/17	10	26.13	0	0.00	26.20	10	11,781	0.08%
2022/11/16	15	26.42	0	0.00	26.45	15	11,820	0.13%
2022/11/15	10.1	26.35	0	0.00	26.70	10.1	11,760	0.09%
2022/11/14	20	26.51	0	0.00	26.55	20	11,644	0.17%
2022/11/11	0	0.00	35	26.45	26.55	-35	11,435	-0.31%
2022/11/10	6.1	25.80	0	0.00	25.90	6.1	11,291	0.05%
2022/11/09	15	25.95	0	25.95	26.00	15	11,354	0.13%
2022/11/08	15	25.55	1	25.60	25.75	14	11,330	0.12%
2022/11/07	5.2	25.60	35	25.50	25.60	-29.8	11,381	-0.26%
2022/11/04	1	25.10	0	0.00	25.75	1	11,487	0.01%
2022/11/03	4.1	24.90	0	0.00	25.00	4.1	11,813	0.03%
2022/11/02	43	25.15	0	0.00	25.00	43	12,342	0.35%
2022/11/01	0.3	25.00	30	25.25	25.35	-29.8	12,608	-0.24%
2022/10/31	25.1	25.07	0	0.00	25.00	25.1	12,742	0.20%
2022/10/26	1	24.95	3	25.00	25.30	-2	12,720	-0.02%
2022/10/25	3	24.80	1	25.15	25.15	2	12,628	0.02%
2022/10/21	10	24.20	0	0.00	24.50	10	12,695	0.08%
2022/10/20	1.3	23.47	490	23.42	24.25	-488.8	12,711	-3.84%	大賣/鉅額交易
2022/10/19	2	24.08	0	0.00	24.05	2	12,455	0.02%
2022/10/18	0.3	24.40	0	0.00	24.40	0.3	12,381	0.00%
2022/10/17	0.1	24.40	2	24.20	24.35	-2	12,424	-0.02%
2022/10/14	2.6	24.74	0	0.00	24.50	2.6	12,338	0.02%
2022/10/13	4	24.80	0	0.00	24.55	4	12,294	0.03%
2022/10/11	6.1	25.17	0	0.00	25.05	6.1	12,050	0.05%
2022/10/07	0.1	25.90	0	0.00	25.80	0.1	11,877	0.00%
2022/10/06	0	0.00	1	26.00	26.05	-1	11,876	-0.01%
2022/10/05	7	25.79	0	0.00	25.70	7	11,928	0.06%
2022/10/04	2	25.68	0	0.00	25.85	2	12,010	0.02%
2022/10/03	0.3	26.00	0	0.00	25.70	0.3	11,928	0.00%
2022/09/29	2.4	26.39	0.1	26.50	26.50	2.3	11,723	0.02%
2022/09/28	0	0.00	1	26.35	26.45	-1	11,616	-0.01%
2022/09/27	1	26.15	24.2	26.13	26.15	-23.2	11,348	-0.20%
2022/09/26	8.6	26.28	1	26.20	26.25	7.6	11,344	0.07%
2022/09/23	6	26.73	0	0.00	26.70	6	11,305	0.05%
2022/09/22	2.2	26.75	0	0.00	26.80	2.2	11,349	0.02%
2022/09/21	1	27.05	1	27.10	27.10	0	11,282	0.00%
2022/09/20	2	27.10	3	27.10	27.25	-1	11,226	-0.01%
2022/09/15	7.1	27.45	0	0.00	27.50	7.1	11,072	0.06%
2022/09/14	12.2	27.13	2	27.20	27.05	10.2	11,004	0.09%
2022/09/13	7	27.40	0	0.00	27.45	7	11,194	0.06%
2022/09/12	3	27.32	1	27.30	27.45	2	11,344	0.02%
2022/09/07	2	26.95	0	0.00	26.95	2	11,667	0.02%
2022/09/05	1	27.20	0	0.00	27.15	1	11,630	0.01%
2022/09/02	5	27.00	0	0.00	27.00	5	11,766	0.04%
2022/09/01	8.2	27.07	0	0.00	27.10	8.2	11,789	0.07%
2022/08/31	0	0.00	0.2	27.40	27.65	-0.2	11,666	0.00%
2022/08/29	4	27.15	0	0.00	27.20	4	11,546	0.03%
2022/08/25	1	27.35	0	0.00	27.30	1	11,554	0.01%
2022/08/24	7	26.82	0	0.00	27.00	7	11,704	0.06%
2022/08/23	8	27.09	0	0.00	27.00	8	12,626	0.06%
2022/08/22	5	27.40	0	0.00	27.40	5	12,805	0.04%
2022/08/19	2	27.50	0	0.00	27.60	2	12,974	0.02%
2022/08/12	4	27.35	0	0.00	27.45	4	13,803	0.03%
2022/08/11	10	27.28	0	0.00	27.45	10	14,112	0.07%
2022/08/10	17	27.13	0	0.00	27.20	17	14,470	0.12%
2022/08/09	20	28.40	2.2	28.31	28.50	17.8	14,249	0.12%
2022/08/08	10	27.73	0	0.00	28.00	10	13,851	0.07%
2022/08/04	2	27.50	0	0.00	27.35	2	14,097	0.01%
2022/08/03	6	27.15	0	0.00	27.35	6	14,159	0.04%
2022/08/02	11.1	27.25	0	0.00	27.25	11.1	14,481	0.08%
2022/08/01	1	27.20	6	27.36	27.45	-5	14,811	-0.03%
2022/07/29	5	27.10	0	0.00	27.40	5	15,027	0.03%
2022/07/28	5	27.10	1	27.20	27.25	4	14,962	0.03%
2022/07/27	5	26.85	0	0.00	26.95	5	14,884	0.03%
2022/07/26	9	26.43	0	0.00	26.50	9	14,838	0.06%
2022/07/25	5	26.40	0	0.00	26.50	5	14,832	0.03%
2022/07/22	2	26.00	21	26.15	26.05	-19	15,005	-0.13%
2022/07/21	0.2	26.10	1	25.65	26.00	-0.8	15,004	-0.01%
2022/07/20	0.1	25.80	0	0.00	25.60	0.1	15,061	0.00%
2022/07/18	5	25.45	0	0.00	25.50	5	15,323	0.03%
2022/07/15	10	25.40	0	0.00	25.30	10	15,302	0.07%
2022/07/14	0	0.00	1	25.85	25.80	-1	15,370	-0.01%
2022/07/12	18	25.21	0	0.00	25.20	18	15,584	0.12%
2022/07/11	6	25.63	0	0.00	25.65	6	15,653	0.04%
2022/07/06	5	26.15	0	0.00	26.10	5	16,179	0.03%
2022/07/04	5	26.35	9	26.65	26.55	-4	16,521	-0.02%
2022/07/01	5.2	26.47	3	26.70	26.50	2.2	16,894	0.01%
2022/06/30	10	26.75	1	26.90	26.85	9	17,255	0.05%
2022/06/29	5	26.95	0	0.00	27.20	5	17,283	0.03%
2022/06/27	0	0.00	24	27.45	27.15	-24	17,632	-0.14%
2022/06/24	0	0.00	25	27.05	27.35	-25	17,621	-0.14%
2022/06/21	0	0.00	1	26.85	27.10	-1	17,776	-0.01%
2022/06/20	21	26.55	0	0.00	26.10	21	17,800	0.12%
2022/06/17	12	26.60	0	0.00	26.75	12	17,649	0.07%
2022/06/16	8	27.33	1	27.65	27.10	7	17,528	0.04%
2022/06/15	1	26.90	2	27.10	27.20	-1	17,932	-0.01%
2022/06/14	10	27.05	230	26.72	27.00	-220	18,135	-1.21%	大賣/鉅額交易
2022/06/13	12.4	26.66	1	26.60	26.95	11.4	18,214	0.06%
2022/06/10	6	27.12	0	0.00	27.15	6	18,208	0.03%
2022/06/09	0	0.00	1	27.30	27.30	-1	18,235	-0.01%
2022/06/08	0	0.00	1	27.30	27.45	-1	18,246	-0.01%
2022/06/07	3	27.20	0	0.00	27.30	3	18,326	0.02%
2022/06/06	1	27.25	0	0.00	27.30	1	18,338	0.01%
2022/06/02	12	27.34	0	0.00	27.35	12	18,736	0.06%
2022/06/01	12.6	27.76	0	0.00	27.65	12.6	19,109	0.07%
2022/05/31	9	27.94	0	0.00	28.15	9	19,095	0.05%
2022/05/30	0	0.00	1	28.15	28.20	-1	18,147	-0.01%
2022/05/27	2	27.80	1	27.95	28.00	1	18,020	0.01%
2022/05/26	0	0.00	1	27.65	27.70	-1	17,998	-0.01%
2022/05/25	1	27.35	0	0.00	27.40	1	18,028	0.01%
2022/05/23	0	0.00	10	26.97	27.25	-10	18,162	-0.06%
2022/05/20	3	26.85	10	27.10	27.15	-7	18,195	-0.04%
2022/05/19	0	0.00	2	26.48	26.85	-2	17,955	-0.01%
2022/05/18	0	0.00	2	27.20	27.30	-2	17,617	-0.01%
2022/05/17	1.1	26.01	0	0.00	26.00	1.1	17,129	0.01%
2022/05/16	1	25.50	0	0.00	25.65	1	17,036	0.01%
2022/05/13	4	25.48	1	25.60	25.50	3	16,941	0.02%
2022/05/12	68.3	25.58	0	0.00	25.35	68.3	16,820	0.41%
2022/05/11	12.4	26.21	1	26.05	26.15	11.4	16,470	0.07%
2022/05/10	27	26.03	1	25.75	26.20	26	16,400	0.16%
2022/05/09	173.2	26.73	0	0.00	26.40	173.2	16,183	1.07%	大買/鉅額交易
2022/05/06	31.1	27.22	3	27.22	27.40	28.1	16,155	0.17%
2022/05/05	75.2	27.95	0	0.00	27.80	75.2	16,194	0.46%
2022/05/04	32	28.10	1	28.10	28.05	31	16,251	0.19%
2022/05/03	4.5	28.22	0.2	28.25	28.15	4.3	16,504	0.03%
2022/04/28	39.4	28.04	0	0.00	28.20	39.4	17,024	0.23%
2022/04/27	29	28.36	0	0.00	28.30	29	16,877	0.17%
2022/04/26	12.3	28.54	1	28.70	28.80	11.3	16,848	0.07%
2022/04/25	19	28.20	0	0.00	28.30	19	16,854	0.11%
2022/04/22	16	28.23	0	0.00	28.85	16	16,762	0.10%
2022/04/21	2	28.58	0	0.00	28.55	2	16,839	0.01%
2022/04/20	2.1	28.35	13	28.80	28.85	-10.9	16,943	-0.06%
2022/04/19	3	28.70	365	28.63	28.55	-362	16,986	-2.13%	大賣/鉅額交易
2022/04/18	20	28.77	1	28.65	28.55	19	17,228	0.11%
2022/04/15	12	29.14	0	0.00	29.25	12	17,071	0.07%
2022/04/14	8.1	29.65	3	29.65	29.55	5.1	17,028	0.03%
2022/04/13	2	30.35	0	0.00	30.35	2	16,772	0.01%
2022/04/12	17	30.20	102	30.20	30.15	-85	16,669	-0.51%	大賣/
2022/04/11	98.1	30.74	0	0.00	30.65	98.1	16,468	0.60%
2022/04/08	2	30.00	0	0.00	30.55	2	16,224	0.01%
2022/04/07	15.4	30.49	0	0.00	30.05	15.4	16,109	0.10%
2022/04/06	9	30.00	0	0.00	30.75	9	15,755	0.06%
2022/04/01	1.2	29.51	0.8	29.55	29.65	0.4	15,464	0.00%
2022/03/31	1	29.30	32	29.61	29.55	-31	15,345	-0.20%
2022/03/30	0.3	28.85	35	28.87	28.95	-34.7	15,036	-0.23%
2022/03/29	5.3	28.72	17	28.75	28.75	-11.7	14,903	-0.08%
2022/03/28	5.2	28.43	26.1	28.42	28.90	-20.9	14,823	-0.14%
2022/03/25	17	28.49	1	28.45	28.65	16	14,716	0.11%
2022/03/24	108	28.78	0	0.00	28.65	108	14,693	0.74%	大買/鉅額交易
2022/03/23	20	28.40	1	28.35	28.60	19	14,691	0.13%
2022/03/22	8	27.85	5	27.90	28.00	3	14,463	0.02%
2022/03/21	21	27.98	0	0.00	27.85	21	14,466	0.15%
2022/03/18	10	27.91	0	0.00	28.15	10	14,472	0.07%
2022/03/17	1	27.45	11	27.50	27.55	-10	14,144	-0.07%
2022/03/16	8	27.05	0	0.00	27.30	8	14,011	0.06%
2022/03/15	4.1	26.84	0	0.00	26.95	4.1	14,188	0.03%
2022/03/11	0.1	26.70	0	0.00	26.65	0.1	14,255	0.00%
2022/03/10	2	26.20	0	0.00	26.75	2	14,340	0.01%
2022/03/09	16	25.99	0	0.00	25.95	16	14,431	0.11%
2022/03/08	14	25.77	2	25.90	25.90	12	14,430	0.08%
2022/03/07	13.1	26.18	10	26.05	26.30	3.1	14,069	0.02%
2022/03/04	1.2	26.81	0	0.00	26.80	1.2	14,198	0.01%
2022/03/03	3	26.80	0	0.00	26.85	3	14,196	0.02%
2022/03/02	1	26.55	0	0.00	26.90	1	14,350	0.01%
2022/03/01	2	26.68	0	0.00	26.65	2	14,275	0.01%
2022/02/25	16.8	26.37	345	26.35	26.45	-328.2	14,170	-2.32%	大賣/鉅額交易
2022/02/24	27	26.53	0	0.00	26.60	27	13,949	0.19%
2022/02/23	2	26.88	10	27.00	27.05	-8	13,637	-0.06%
2022/02/22	18	26.87	10	26.90	26.95	8	13,670	0.06%
2022/02/21	1	27.20	0	0.00	27.25	1	13,536	0.01%
2022/02/18	1	27.35	0	0.00	27.35	1	13,571	0.01%
2022/02/16	3	27.37	0	0.00	27.40	3	13,779	0.02%
2022/02/15	2.1	27.40	0	0.00	27.35	2.1	13,787	0.02%
2022/02/14	12	27.38	0	0.00	27.45	12	13,753	0.09%
2022/02/11	5.1	27.53	0	0.00	27.75	5.1	13,732	0.04%
2022/02/09	6	27.68	0	0.00	27.75	6	13,670	0.04%
2022/02/08	1.5	27.33	3	27.70	27.70	-1.5	13,469	-0.01%
2022/02/07	5	26.80	1.4	26.64	27.05	3.6	13,086	0.03%
2022/01/25	8	25.96	0	0.00	26.20	8	12,662	0.06%
2022/01/24	7.6	26.05	5	26.05	26.35	2.6	12,396	0.02%
2022/01/21	13	26.44	0	0.00	26.45	13	12,181	0.11%
2022/01/20	6.1	26.80	0	0.00	26.80	6.1	11,886	0.05%
2022/01/18	18	27.05	1	27.05	27.05	17	11,873	0.14%
2022/01/14	34	27.16	0	0.00	27.20	34	11,617	0.29%
2022/01/13	16.1	27.23	2	27.35	27.40	14.1	11,440	0.12%
2022/01/12	11.1	27.00	1	27.00	27.15	10.1	11,267	0.09%
2022/01/11	13	26.45	0.3	26.70	26.95	12.7	11,128	0.11%
2022/01/10	1	26.20	1	26.30	26.30	0	10,899	0.00%
2022/01/07	2	25.93	10	26.00	25.95	-8	10,787	-0.07%
2022/01/06	0	0.00	10	25.65	25.75	-10	10,653	-0.09%
2022/01/05	0.2	25.40	0	0.00	25.55	0.2	10,621	0.00%
2022/01/04	3.2	25.33	10	25.35	25.40	-6.8	10,695	-0.06%
2021/12/30	3.4	25.45	0	0.00	25.45	3.4	10,632	0.03%
2021/12/28	1	25.25	3	25.25	25.35	-2	10,676	-0.02%
2021/12/21	1	25.00	0	0.00	25.00	1	11,005	0.01%
2021/12/20	5	24.86	1	24.90	24.80	4	10,981	0.04%
2021/12/17	26	24.95	0	0.00	25.10	26	10,892	0.24%
2021/12/16	1	24.80	0	0.00	24.90	1	10,834	0.01%
2021/12/15	4	24.75	0	0.00	24.65	4	11,004	0.04%
2021/12/14	12.1	24.72	6	24.70	24.70	6.1	11,158	0.05%
2021/12/13	8	25.16	0	0.00	25.00	8	11,017	0.07%
2021/12/10	4	25.03	1	25.05	25.10	3	10,923	0.03%
2021/12/09	18	24.79	6	25.00	25.20	12	10,848	0.11%
2021/12/08	7	24.39	3	24.40	24.70	4	10,563	0.04%
2021/12/07	7	24.15	0	0.00	24.30	7	10,450	0.07%
2021/12/06	1	24.20	0	0.00	24.20	1	10,444	0.01%
2021/12/03	15	24.02	5	23.90	24.05	10	10,566	0.09%
2021/12/02	2	23.80	2	23.90	23.90	0	10,479	0.00%
2021/12/01	0	0.00	4	23.80	23.85	-4	10,470	-0.04%
2021/11/29	3	23.55	0	0.00	23.55	3	10,033	0.03%
2021/11/26	6.1	23.61	1	23.60	23.55	5.1	9,999	0.05%
2021/11/24	0	0.00	2	23.80	23.70	-2	10,200	-0.02%
2021/11/23	4.1	23.55	0	0.00	23.50	4.1	10,243	0.04%
2021/11/22	0	0.00	2	23.65	23.70	-2	10,223	-0.02%
2021/11/19	13	23.73	0	0.00	23.65	13	10,210	0.13%
2021/11/18	1	23.80	1	23.65	23.90	0	10,166	0.00%
2021/11/17	0	0.00	1	23.60	23.65	-1	10,067	-0.01%
2021/11/16	1	23.45	0	0.00	23.45	1	10,110	0.01%
2021/11/15	15	23.62	0	0.00	23.55	15	10,133	0.15%
2021/11/12	25	23.39	0.1	23.45	23.45	24.9	9,994	0.25%
2021/11/11	20	23.15	0	0.00	23.20	20	9,983	0.20%
2021/11/10	172	23.05	0	0.00	23.10	172	10,163	1.69%	大買/鉅額交易
2021/11/09	18	22.90	0	0.00	23.00	18	10,141	0.18%
2021/11/03	2	22.73	0	0.00	22.75	2	11,254	0.02%
2021/11/02	0.9	22.75	0	0.00	22.80	0.9	11,495	0.01%
2021/11/01	1	22.60	15	22.60	22.65	-14	11,721	-0.12%
2021/10/29	3	22.62	2	22.60	22.60	1	11,805	0.01%
2021/10/27	5	22.85	1	22.80	22.85	4	11,948	0.03%
2021/10/26	1	22.75	0	0.00	22.75	1	12,050	0.01%
2021/10/25	0.1	22.45	0	0.00	22.50	0.1	11,954	0.00%
2021/10/22	1	22.55	0	0.00	22.40	1	12,087	0.01%
2021/10/21	0	0.00	2	22.60	22.45	-2	12,186	-0.02%
2021/10/19	10	22.50	0	0.00	22.40	10	12,200	0.08%
2021/10/18	11	22.30	0	0.00	22.40	11	12,359	0.09%
2021/10/14	5	22.15	0	0.00	22.10	5	12,359	0.04%
2021/10/13	1	22.10	0	0.00	22.15	1	12,433	0.01%
2021/10/12	6	22.03	0	0.00	22.05	6	12,444	0.05%
2021/10/06	1	21.90	0	0.00	21.95	1	12,350	0.01%
2021/10/05	3.2	21.91	3	22.00	21.95	0.2	12,343	0.00%
2021/10/04	0	0.00	3	21.90	22.00	-3	12,339	-0.02%
2021/10/01	7.1	21.85	0	0.00	22.00	7.1	12,306	0.06%
2021/09/29	5	21.95	2	22.05	22.05	3	12,130	0.02%
2021/09/28	0.1	22.10	1	22.05	22.15	-0.9	12,029	-0.01%
2021/09/27	1	22.05	0	0.00	22.05	1	12,055	0.01%
2021/09/23	0.1	22.15	0	0.00	22.10	0.1	12,157	0.00%
2021/09/22	6	21.71	50	21.70	21.75	-44	12,137	-0.36%
2021/09/17	3	22.05	0	0.00	22.00	3	11,916	0.03%
2021/09/16	1	22.20	0	0.00	22.20	1	11,762	0.01%
2021/09/14	2	22.10	0	0.00	22.20	2	11,766	0.02%
2021/09/13	4	21.99	0	0.00	22.05	4	11,681	0.03%
2021/09/10	1	22.00	0	0.00	22.05	1	11,696	0.01%
2021/09/09	2	21.90	0	0.00	21.90	2	11,962	0.02%
2021/09/08	2	22.00	0	0.00	22.05	2	11,870	0.02%
2021/09/07	0	0.00	1	22.40	22.40	-1	11,765	-0.01%
2021/09/03	0	0.00	2	22.30	22.30	-2	11,664	-0.02%
2021/09/01	1	22.25	0.1	22.30	22.20	0.9	11,558	0.01%
2021/08/31	0.2	22.25	0	0.00	22.35	0.2	11,477	0.00%
2021/08/27	2.1	21.46	0	0.00	21.85	2.1	11,074	0.02%
2021/08/25	1	21.45	0	0.00	21.40	1	10,943	0.01%
2021/08/24	5	21.25	0	0.00	21.45	5	10,915	0.05%
2021/08/20	1	21.05	0	0.00	21.05	1	11,007	0.01%
2021/08/19	5	20.95	0	0.00	20.95	5	11,306	0.04%
2021/08/18	0	0.00	2	21.05	21.05	-2	11,210	-0.02%
2021/08/16	6	21.01	0	0.00	21.00	6	11,210	0.05%
2021/08/13	9	21.11	0	0.00	21.15	9	11,074	0.08%
2021/08/12	13	21.26	0	0.00	21.35	13	11,117	0.12%
2021/08/11	15	21.37	0	0.00	21.45	15	11,095	0.14%
2021/08/10	12	22.05	0	0.00	22.15	12	10,954	0.11%
2021/08/09	6	22.10	2	22.20	22.20	4	11,002	0.04%
2021/08/06	0	0.00	1	22.30	22.30	-1	10,922	-0.01%
2021/08/03	3	22.12	0	0.00	22.15	3	11,842	0.03%
2021/07/30	1	21.95	0	0.00	21.85	1	12,022	0.01%
2021/07/29	2	21.93	0	0.00	21.95	2	11,980	0.02%
2021/07/28	0	0.00	15	21.80	21.95	-15	12,017	-0.13%
2021/07/27	20	21.80	1	21.90	21.95	19	12,231	0.16%
2021/07/26	40	21.91	0	0.00	21.90	40	12,298	0.33%
2021/07/23	2	21.90	18	21.90	21.95	-16	12,320	-0.13%
2021/07/20	1	21.60	0	0.00	21.55	1	12,322	0.01%
2021/07/19	32	21.57	0	0.00	21.70	32	12,347	0.26%
2021/07/16	10	21.60	0	0.00	21.70	10	12,366	0.08%
2021/07/14	15	21.55	10	21.60	21.65	5	12,504	0.04%
2021/07/13	10	21.50	0	0.00	21.60	10	12,622	0.08%
2021/07/12	34	21.49	23	21.55	21.45	11	12,666	0.09%
2021/07/09	10	21.36	0	0.00	21.50	10	12,668	0.08%
2021/07/07	10	21.35	0	0.00	21.45	10	12,718	0.08%
2021/07/06	3	21.40	0	0.00	21.45	3	12,755	0.02%
2021/07/01	20	21.20	1	21.25	21.20	19	12,847	0.15%
2021/06/30	30	21.25	0	0.00	21.25	30	12,925	0.23%
2021/06/28	2	21.30	40	21.30	21.35	-38	12,999	-0.29%
2021/06/25	0	0.00	10	21.20	21.25	-10	13,105	-0.08%
2021/06/23	7	21.05	0	0.00	21.05	7	13,384	0.05%
2021/06/22	22	20.95	0	0.00	21.00	22	13,381	0.16%
2021/06/21	36	20.80	1	20.90	20.90	35	13,462	0.26%
2021/06/18	30.2	21.00	0	0.00	20.80	30.2	13,441	0.22%
2021/06/17	20	21.00	0	0.00	21.10	20	13,149	0.15%
2021/06/16	20	21.03	0	0.00	21.15	20	13,464	0.15%
2021/06/15	10	21.05	1	21.05	21.10	9	13,442	0.07%
2021/06/10	0.3	21.00	0	0.00	21.00	0.3	13,822	0.00%
2021/06/09	22	20.99	5	20.95	20.95	17	13,854	0.12%
2021/06/08	1	21.05	0	0.00	21.15	1	13,863	0.01%
2021/06/07	10	20.90	0	0.00	21.00	10	14,064	0.07%
2021/06/01	10	20.95	0	0.00	21.00	10	14,534	0.07%
2021/05/31	1	20.85	0	0.00	20.95	1	14,726	0.01%
2021/05/28	0	0.00	10	20.80	20.85	-10	14,853	-0.07%
2021/05/27	35	20.56	1	20.55	20.60	34	14,852	0.23%
2021/05/26	15	20.65	0	0.00	20.70	15	15,009	0.10%
2021/05/25	0	0.00	3	20.65	20.70	-3	15,166	-0.02%
2021/05/24	10	20.60	0	0.00	20.65	10	15,233	0.07%
2021/05/21	41	20.63	0	0.00	20.75	41	15,338	0.27%
2021/05/20	6.5	20.46	0	0.00	20.45	6.5	15,368	0.04%
2021/05/19	7	20.57	0	0.00	20.55	7	15,323	0.05%
2021/05/18	21	20.66	1	20.60	20.85	20	15,203	0.13%
2021/05/17	8.1	20.35	0	0.00	20.10	8.1	15,215	0.05%
2021/05/13	15.5	20.52	2	20.20	20.40	13.5	14,669	0.09%
2021/05/12	29	20.79	23	21.27	20.55	6	14,279	0.04%
2021/05/11	18	21.55	8	21.50	21.35	10	13,531	0.07%
2021/05/10	7	21.71	0	0.00	21.75	7	13,365	0.05%
2021/05/07	5	21.30	0	0.00	21.50	5	13,380	0.04%
2021/05/06	0.3	21.30	0	0.00	21.20	0.3	13,442	0.00%
2021/05/04	1	21.05	50	21.05	21.15	-49	13,353	-0.37%
2021/04/29	1	21.40	0	0.00	21.40	1	13,174	0.01%
2021/04/27	0	0.00	2	21.50	21.55	-2	13,554	-0.01%
2021/04/26	0	0.00	2	21.53	21.55	-2	13,554	-0.01%
2021/04/23	1	21.25	2	21.25	21.40	-1	13,510	-0.01%
2021/04/22	2	21.30	0	0.00	21.35	2	13,547	0.01%
2021/04/20	1	21.40	2	21.45	21.45	-1	13,483	-0.01%
2021/04/19	0	0.00	1	21.30	21.45	-1	13,385	-0.01%
2021/04/16	1	21.10	0	0.00	21.20	1	13,325	0.01%
2021/04/15	0	0.00	1	21.10	21.10	-1	13,406	-0.01%
2021/04/14	2	20.98	0.1	21.00	21.00	1.9	13,365	0.01%
2021/04/13	2	20.95	0	0.00	21.00	2	13,396	0.01%
2021/04/12	5	20.95	0	0.00	20.95	5	13,383	0.04%
2021/04/08	2	20.90	0	0.00	20.90	2	13,357	0.01%
2021/04/07	0	0.00	2.1	20.95	21.00	-2.1	13,522	-0.02%
2021/03/31	0	0.00	2	21.15	21.15	-2	13,293	-0.02%
2021/03/30	4	21.05	1	21.20	21.10	3	13,143	0.02%
2021/03/29	15	21.10	0	0.00	21.10	15	13,008	0.12%
2021/03/25	0.8	20.75	1	20.80	20.80	-0.2	12,634	0.00%
2021/03/24	3	20.67	8	20.66	20.65	-5	12,636	-0.04%
2021/03/22	0.7	20.45	0	0.00	20.50	0.7	12,598	0.01%
2021/03/19	3	20.35	0	0.00	20.40	3	12,656	0.02%
2021/03/18	1	20.65	1	20.65	20.65	0	12,355	0.00%
2021/03/17	10	20.65	1	20.70	20.60	9	12,356	0.07%
2021/03/16	0	0.00	4.3	20.75	20.70	-4.3	12,209	-0.04%
2021/03/15	0.3	20.60	5	20.55	20.55	-4.7	12,273	-0.04%
2021/03/12	11	20.45	5	20.50	20.50	6	12,466	0.05%
2021/03/11	20	20.48	0	0.00	20.40	20	12,589	0.16%
2021/03/10	1	20.35	0	0.00	20.40	1	12,472	0.01%
2021/03/09	0	0.00	1	20.40	20.30	-1	12,368	-0.01%
2021/03/08	2	20.10	5	20.25	20.10	-3	12,199	-0.02%
2021/03/04	2	20.03	0	0.00	20.10	2	12,547	0.02%
2021/02/26	31	20.02	0	0.00	19.95	31	12,211	0.25%
2021/02/25	0.1	20.30	9.1	20.37	20.45	-9	11,683	-0.08%
2021/02/23	0	0.00	3.1	20.12	20.20	-3.1	11,452	-0.03%
2021/02/22	0	0.00	1	19.95	19.95	-1	11,386	-0.01%
2021/02/18	3	19.88	0	0.00	19.85	3	11,462	0.03%
2021/02/17	2	19.75	20	19.75	19.80	-18	11,535	-0.16%
2021/02/02	20	19.40	5	19.60	19.40	15	11,626	0.13%
2021/02/01	18	19.36	1	19.45	19.35	17	11,555	0.15%
2021/01/29	7.1	19.29	0	0.00	19.15	7.1	11,539	0.06%
2021/01/28	26	19.45	0	0.00	19.50	26	11,250	0.23%
2021/01/27	11	19.60	2	19.70	19.55	9	11,053	0.08%
2021/01/26	2	19.58	14	19.55	19.55	-12	11,023	-0.11%
2021/01/25	20.1	19.60	0	0.00	19.65	20.1	10,955	0.18%
2021/01/22	0	0.00	10	19.55	19.50	-10	11,043	-0.09%
2021/01/21	7	19.79	5.6	19.66	19.60	1.4	10,912	0.01%
2021/01/20	18	19.73	100	19.68	19.55	-82	10,781	-0.76%
2021/01/19	20	19.95	6	19.96	19.90	14	10,397	0.13%
2021/01/18	2	19.95	10.3	20.00	19.90	-8.3	10,271	-0.08%
2021/01/15	1	20.15	10	20.10	20.10	-9	10,121	-0.09%
2021/01/14	0	0.00	1	20.10	20.20	-1	10,013	-0.01%
2021/01/13	0	0.00	10.2	20.20	20.15	-10.2	9,929	-0.10%
2021/01/12	0	0.00	10	20.20	20.10	-10	9,827	-0.10%
2021/01/11	20	20.38	1	20.35	20.40	19	9,800	0.19%
2021/01/08	5	20.12	1	20.20	20.35	4	9,706	0.04%
2021/01/07	3	20.15	20	20.25	20.15	-17	9,590	-0.18%
2021/01/06	6	20.11	0	0.00	20.15	6	9,551	0.06%
2021/01/04	0	0.00	4	20.19	20.15	-4	9,438	-0.04%
2020/12/31	0	0.00	10.3	20.25	20.35	-10.3	9,368	-0.11%
2020/12/30	0	0.00	35	20.22	20.35	-35	9,299	-0.38%
2020/12/25	5	19.95	0	0.00	19.95	5	9,196	0.05%
2020/12/24	1	19.90	0	0.00	19.85	1	9,257	0.01%
2020/12/23	1	19.80	1	19.85	19.80	0	9,357	0.00%
2020/12/22	1	19.90	0	0.00	19.85	1	9,467	0.01%
2020/12/21	0	19.95	0	0.00	19.95	0	9,846	0.00%
2020/12/18	0	0.00	10	19.95	19.85	-10	9,952	-0.10%
2020/12/16	0	0.00	1	20.10	20.05	-1	10,101	-0.01%
2020/12/15	14	19.84	0	0.00	19.85	14	10,076	0.14%
2020/12/14	2	19.90	0	0.00	19.90	2	10,054	0.02%
2020/12/11	0.5	20.00	0	0.00	20.00	0.5	10,081	0.00%
2020/12/10	1	19.70	3.6	19.84	19.85	-2.6	9,974	-0.03%
2020/12/09	6	19.74	17	19.77	19.75	-11	9,888	-0.11%
2020/12/08	7	19.91	3	19.90	19.90	4	9,642	0.04%
2020/12/04	0	0.00	5.1	20.32	20.30	-5.1	9,340	-0.05%
2020/12/03	0	0.00	1	20.15	20.15	-1	9,242	-0.01%
2020/12/02	10	20.10	0	0.00	20.20	10	9,324	0.11%
2020/12/01	1	20.10	0	0.00	20.20	1	9,544	0.01%
2020/11/30	1	20.10	1	20.25	20.30	0	9,582	0.00%
2020/11/27	5.1	20.15	0	0.00	20.20	5.1	9,247	0.06%
2020/11/26	1	20.15	0	0.00	20.35	1	9,178	0.01%
2020/11/25	1	20.30	0	0.00	20.25	1	9,325	0.01%
2020/11/24	4	20.16	0	0.00	20.15	4	9,378	0.04%
2020/11/20	2	20.25	10.3	20.35	20.25	-8.3	9,485	-0.09%
2020/11/19	0.5	20.45	10	20.50	20.45	-9.5	9,484	-0.10%
2020/11/18	0	0.00	0.1	20.50	20.60	-0.1	9,437	0.00%
2020/11/17	2	20.40	0	0.00	20.50	2	9,383	0.02%
2020/11/16	0	0.00	1	20.45	20.45	-1	9,674	-0.01%
2020/11/13	0	0.00	0.2	20.15	20.20	-0.2	9,642	0.00%
2020/11/12	3.1	20.03	0	0.00	20.00	3.1	9,641	0.03%
2020/11/11	0	0.00	1	20.25	20.45	-1	9,636	-0.01%
2020/11/10	5	20.10	6.4	20.10	20.15	-1.4	9,534	-0.01%
2020/11/03	2	19.65	0	0.00	19.65	2	11,493	0.02%
2020/11/02	0	0.00	22	19.43	19.50	-22	11,711	-0.19%
2020/10/30	9	19.16	0	0.00	19.20	9	11,841	0.08%
2020/10/28	1	19.50	0	0.00	19.60	1	11,843	0.01%
2020/10/26	0.4	19.75	0	0.00	19.65	0.4	12,141	0.00%
2020/10/23	4	19.53	0	0.00	19.50	4	12,380	0.03%
2020/10/22	1	19.45	7	19.56	19.60	-6	12,570	-0.05%
2020/10/20	0	0.00	2.9	19.50	19.50	-2.9	12,776	-0.02%
2020/10/19	0	0.00	2	19.60	19.50	-2	12,837	-0.02%
2020/10/16	0	19.60	2	19.55	19.50	-2	12,878	-0.02%
2020/10/15	1	19.65	5	19.60	19.50	-4	12,993	-0.03%
2020/10/14	1	19.75	3	19.80	19.70	-2	12,954	-0.02%
2020/10/12	0	0.00	10	19.83	19.90	-10	13,087	-0.08%
2020/10/08	1	19.90	0.6	19.95	19.85	0.4	13,138	0.00%
2020/10/07	0	0.00	4.2	19.91	19.90	-4.2	13,182	-0.03%
2020/09/30	0.1	19.70	0	0.00	19.50	0.1	13,582	0.00%
2020/09/29	0	0.00	1.4	19.73	19.70	-1.4	13,547	-0.01%
2020/09/28	2	19.60	2	19.43	19.70	0	13,613	0.00%
2020/09/25	3	19.17	0	0.00	19.15	3	13,665	0.02%
2020/09/24	15.4	19.14	0	0.00	19.00	15.4	13,650	0.11%
2020/09/23	10	19.54	0.2	19.65	19.55	9.8	13,307	0.07%
2020/09/22	1	19.65	0	0.00	19.65	1	13,185	0.01%
2020/09/21	6	19.93	0	0.00	19.90	6	13,109	0.05%
2020/09/17	3	19.97	0	20.20	19.95	3	13,161	0.02%
2020/09/16	1	19.95	0.1	20.15	20.10	0.9	13,176	0.01%
2020/09/15	2	19.90	0	0.00	19.95	2	13,120	0.02%
2020/09/14	1	19.85	0	0.00	19.95	1	13,391	0.01%
2020/09/11	3	19.88	0	0.00	20.00	3	13,451	0.02%
2020/09/10	13	19.84	0	0.00	19.95	13	13,518	0.10%
2020/09/09	9	19.74	4	19.80	19.85	5	13,617	0.04%
2020/09/08	1	19.90	0	0.00	19.90	1	13,660	0.01%
2020/09/07	9	19.78	0	0.00	19.80	9	13,895	0.06%
2020/09/04	6	19.75	0	0.00	19.75	6	14,112	0.04%
2020/09/03	4	19.99	1	20.00	19.90	3	13,987	0.02%
2020/09/02	1	19.90	0	0.00	19.95	1	14,024	0.01%
2020/08/28	1	20.20	0	0.00	20.20	1	14,180	0.01%
2020/08/27	13	20.10	2	20.25	20.05	11	14,388	0.08%
2020/08/26	10	20.20	0	0.00	20.25	10	14,362	0.07%
2020/08/25	3	20.25	0	0.00	20.25	3	14,631	0.02%
2020/08/24	2	20.23	0	0.00	20.25	2	15,189	0.01%
2020/08/20	2	20.13	0	0.00	20.15	2	15,325	0.01%
2020/08/19	5	20.62	0	0.00	20.50	5	15,083	0.03%
2020/08/18	1	20.45	0	0.00	20.60	1	15,064	0.01%
2020/08/17	0	0.00	2	20.40	20.45	-2	15,187	-0.01%
2020/08/13	17	20.49	6	20.45	20.55	11	15,204	0.07%
2020/08/12	24	20.45	0	0.00	20.40	24	15,179	0.16%
2020/08/11	13	21.85	11.1	21.85	21.85	1.9	14,395	0.01%
2020/08/10	28	21.76	17	21.82	21.90	11	13,941	0.08%
2020/08/07	0	0.00	2	21.63	21.65	-2	13,648	-0.01%
2020/08/06	5	21.60	2	21.60	21.60	3	13,459	0.02%
2020/08/05	0	0.00	3	21.42	21.40	-3	13,317	-0.02%
2020/08/04	2	21.30	1	21.30	21.25	1	13,346	0.01%
2020/08/03	2	21.28	2	21.33	21.20	0	13,360	0.00%
2020/07/31	1	21.45	0	0.00	21.40	1	13,269	0.01%
2020/07/30	0	0.00	11	21.44	21.50	-11	13,291	-0.08%
2020/07/29	1	21.35	0	0.00	21.35	1	13,196	0.01%
2020/07/28	1	20.90	10	21.05	21.20	-9	13,314	-0.07%
2020/07/22	0	0.00	1	21.25	21.30	-1	13,788	-0.01%
2020/07/21	2	21.25	3	21.25	21.25	-1	13,922	-0.01%
2020/07/20	2	21.18	0.1	21.30	21.25	1.9	14,074	0.01%
2020/07/17	4	21.30	1	21.30	21.30	3	14,324	0.02%
2020/07/16	0	0.00	1	21.25	21.25	-1	14,755	-0.01%
2020/07/14	15	21.20	0	0.00	21.10	15	14,992	0.10%
2020/07/13	3.1	21.20	1	21.20	21.20	2.1	15,222	0.01%
2020/07/10	6	21.08	0	0.00	21.10	6	15,445	0.04%
2020/07/09	0	0.00	7	21.10	21.15	-7	15,658	-0.04%
2020/07/07	3	21.15	12	21.06	21.15	-9	15,884	-0.06%
2020/07/06	0	0.00	3	21.15	21.15	-3	16,003	-0.02%
2020/07/03	0	0.00	0.1	21.00	21.00	-0.1	16,161	0.00%
2020/07/02	0.1	21.00	0	0.00	20.95	0.1	16,347	0.00%
2020/07/01	1	20.80	0	0.00	20.85	1	16,609	0.01%
2020/06/30	1	20.75	10	20.80	20.75	-9	16,804	-0.05%
2020/06/29	1	20.65	0	0.00	20.65	1	17,040	0.01%
2020/06/23	2	20.70	0	0.00	20.80	2	17,679	0.01%
2020/06/22	1	20.70	0	0.00	20.75	1	17,939	0.01%
2020/06/19	2	20.70	0	0.00	20.70	2	18,589	0.01%
2020/06/18	1	20.75	0	0.00	20.75	1	18,970	0.01%
2020/06/17	150	20.80	0	0.00	20.85	150	19,718	0.76%	大買/鉅額交易
2020/06/15	20	20.65	30.2	20.73	20.60	-10.2	21,657	-0.05%
2020/06/12	2	20.60	38.5	20.62	20.75	-36.5	22,198	-0.16%
2020/06/11	2	21.10	20	20.90	20.90	-18	22,958	-0.08%
2020/06/10	4	21.18	0	0.00	21.25	4	23,323	0.02%
2020/06/08	0	0.00	10	21.20	21.30	-10	25,003	-0.04%
2020/06/05	1	21.25	1	21.25	21.25	0	24,986	0.00%
2020/06/04	1	21.25	0.1	21.20	21.25	0.9	25,398	0.00%
2020/06/03	1	21.10	4	21.20	21.10	-3	25,742	-0.01%
2020/06/02	0	0.00	6	20.87	20.95	-6	25,631	-0.02%
2020/06/01	0	0.00	2.2	20.56	20.70	-2.2	25,514	-0.01%
2020/05/29	0	0.00	4	20.25	20.40	-4	25,279	-0.02%
2020/05/28	1	20.20	0.2	20.25	20.25	0.8	24,804	0.00%
2020/05/27	3	20.23	3	20.22	20.25	0	25,053	0.00%
2020/05/26	5	20.20	1	20.20	20.15	4	25,163	0.02%
2020/05/25	3	19.88	10	19.90	20.00	-7	25,240	-0.03%
2020/05/22	1	20.00	1	20.05	20.00	0	25,300	0.00%
2020/05/20	0.2	20.10	1	20.05	20.05	-0.9	25,337	0.00%
2020/05/18	1	19.95	0	0.00	19.95	1	25,421	0.00%
2020/05/15	0	0.00	2	20.00	19.95	-2	25,381	-0.01%
2020/05/14	3	20.00	7	20.05	20.05	-4	25,302	-0.02%
2020/05/13	2.1	20.05	7	20.12	20.05	-4.9	25,216	-0.02%
2020/05/12	2	20.00	7	20.10	20.00	-5	25,212	-0.02%
2020/05/11	1	20.10	3.2	20.17	20.10	-2.2	25,234	-0.01%
2020/05/08	0	0.00	40	19.90	19.85	-40	25,156	-0.16%
2020/05/07	1	19.85	0	0.00	19.80	1	25,153	0.00%
2020/05/06	0	0.00	1	19.75	19.70	-1	25,249	0.00%
2020/05/05	2	19.83	0	0.00	19.75	2	25,265	0.01%
2020/05/04	16	19.77	10	19.70	19.65	6	25,342	0.02%
2020/04/30	0	20.15	20	20.20	20.10	-20	25,228	-0.08%
2020/04/29	0	0.00	1	20.00	20.00	-1	25,265	0.00%
2020/04/28	2	19.75	0	0.00	19.80	2	25,298	0.01%
2020/04/27	40	19.55	341	19.54	19.50	-301	25,860	-1.16%	大賣/鉅額交易
2020/04/24	1.2	19.10	0	0.00	19.00	1.2	25,809	0.00%
2020/04/23	3	19.10	2	19.25	19.05	1	25,658	0.00%
2020/04/22	6	18.97	0	0.00	19.10	6	25,393	0.02%
2020/04/21	23	19.39	5	19.25	19.20	18	25,221	0.07%
2020/04/20	1	19.85	0	19.85	19.85	1	24,816	0.00%
2020/04/17	14.1	20.01	22	19.90	19.90	-7.9	24,776	-0.03%
2020/04/16	0	0.00	3	19.95	19.85	-3	24,497	-0.01%
2020/04/15	15	19.99	3	20.00	20.05	12	24,252	0.05%
2020/04/14	11	19.56	1	19.50	19.65	10	23,939	0.04%
2020/04/13	41	19.09	7	19.00	19.05	34	23,578	0.14%
2020/04/10	2	18.95	3	18.85	19.15	-1	23,446	0.00%
2020/04/09	5	18.60	2	18.78	18.75	3	23,220	0.01%
2020/04/08	48.2	18.50	6	18.60	18.50	42.2	22,998	0.18%
2020/04/07	273	18.44	0	0.00	18.50	273	22,712	1.20%	大買/鉅額交易
2020/04/06	0.2	18.35	16.9	18.13	18.30	-16.7	22,477	-0.07%
2020/04/01	4	18.19	0	0.00	18.10	4	22,150	0.02%
2020/03/31	11	18.20	5	18.20	18.35	6	21,918	0.03%
2020/03/27	5	18.50	151	18.46	18.40	-146	21,176	-0.69%	大賣/鉅額交易
2020/03/26	8	18.11	47	18.23	18.15	-39	20,639	-0.19%
2020/03/25	9	18.09	17	18.09	18.15	-8	20,485	-0.04%
2020/03/24	121	17.54	258	17.50	17.40	-137	19,844	-0.69%	大買/大賣/鉅額交易
2020/03/23	32	16.67	1	16.60	16.50	31	19,386	0.16%
2020/03/20	6	17.20	9	17.01	17.40	-3	18,736	-0.02%
2020/03/19	9	16.08	10	16.03	16.05	-1	17,913	-0.01%
2020/03/18	33	17.28	31	17.14	17.10	2	16,928	0.01%
2020/03/17	135	17.29	0	0.00	17.35	135	16,316	0.83%	大買/鉅額交易
2020/03/16	21.1	18.39	0.3	18.25	18.15	20.8	15,366	0.14%
2020/03/13	328	18.58	3.2	18.51	18.95	324.8	14,721	2.21%	大買/鉅額交易
2020/03/12	38.1	19.80	154	19.66	19.60	-115.9	13,646	-0.85%	大賣/鉅額交易
2020/03/11	3	20.20	0	0.00	20.30	3	12,814	0.02%
2020/03/10	30	20.05	1	20.15	20.30	29	12,645	0.23%
2020/03/09	2	20.40	0	0.00	20.35	2	12,210	0.02%
2020/03/06	10	20.70	1	20.80	20.70	9	11,700	0.08%
2020/03/05	0	0.00	6	20.90	21.00	-6	11,523	-0.05%
2020/03/03	12	20.75	0	0.00	20.70	12	11,468	0.10%
2020/03/02	11	20.63	0	0.00	20.60	11	11,319	0.10%
2020/02/27	19	20.80	0	0.00	20.95	19	11,642	0.16%
2020/02/26	10	20.90	1	20.90	20.85	9	11,439	0.08%
2020/02/25	7	20.96	0	0.00	20.95	7	11,264	0.06%
2020/02/24	3	21.05	0	0.00	21.05	3	11,187	0.03%
2020/02/20	13	21.42	0	0.00	21.40	13	10,905	0.12%
2020/02/19	36	21.34	0	0.00	21.50	36	10,769	0.33%
2020/02/18	5	21.24	0	0.00	21.35	5	10,726	0.05%
2020/02/17	1	21.25	0	0.00	21.30	1	10,714	0.01%
2020/02/14	2	21.20	0	0.00	21.30	2	10,732	0.02%
2020/02/13	4	21.20	0	21.25	21.25	4	10,722	0.04%
2020/02/12	14	21.19	0	0.00	21.15	14	10,772	0.13%
2020/02/11	2	21.23	0	0.00	21.25	2	10,662	0.02%
2020/02/10	0	0.00	5	21.20	21.20	-5	10,596	-0.05%
2020/02/07	3	21.00	0	0.00	21.20	3	10,596	0.03%
2020/02/06	1	21.10	5	21.10	21.20	-4	10,440	-0.04%
2020/02/05	1	20.95	0	0.00	21.00	1	10,327	0.01%
2020/02/04	4.1	20.79	2	20.80	20.85	2.1	10,191	0.02%
2020/02/03	7	20.56	0	0.00	20.70	7	10,148	0.07%
2020/01/31	2	20.85	0	0.00	20.80	2	9,884	0.02%
2020/01/30	26	20.81	8	20.79	20.60	18	9,584	0.19%
2020/01/17	5	21.20	11	21.15	21.25	-6	8,729	-0.07%
2020/01/16	2	21.15	0	0.00	21.15	2	8,717	0.02%
2020/01/15	4	21.09	0	0.00	21.15	4	8,744	0.05%
2020/01/14	40	21.05	3.1	21.00	21.05	36.9	8,643	0.43%
2020/01/13	2	20.90	4	20.95	21.00	-2	8,573	-0.02%
2020/01/10	1	20.80	0	0.00	20.85	1	8,710	0.01%
2020/01/09	11	20.70	0.1	20.80	20.75	10.9	8,699	0.13%
2020/01/08	2	20.65	0	0.00	20.65	2	8,700	0.02%
2020/01/07	3	20.72	0	0.00	20.75	3	8,605	0.03%
2020/01/06	1	20.85	0	0.00	20.75	1	8,650	0.01%
2020/01/03	0	0.00	20	20.90	20.90	-20	8,645	-0.23%
2020/01/02	1	20.80	0	0.00	20.85	1	8,632	0.01%
2019/12/30	3	20.90	2.2	20.95	20.80	0.8	8,606	0.01%
2019/12/27	1	20.95	0	0.00	20.90	1	8,621	0.01%
2019/12/26	0	0.00	1	20.95	20.95	-1	8,622	-0.01%
2019/12/24	0.1	20.90	1	20.95	20.85	-0.9	8,737	-0.01%
2019/12/20	7	20.95	0	0.00	20.80	7	8,830	0.08%
2019/12/18	10	20.85	1	20.80	21.00	9	8,649	0.10%
2019/12/17	25	20.70	0	0.00	20.85	25	8,674	0.29%
2019/12/16	1	20.70	0	0.00	20.70	1	8,517	0.01%
2019/12/13	1.6	20.72	140	20.80	20.75	-138.4	8,560	-1.62%	大賣/鉅額交易
2019/12/12	0	0.00	2	20.80	20.75	-2	8,327	-0.02%
2019/12/11	1	20.65	0	0.00	20.70	1	8,314	0.01%
2019/12/10	15	20.68	0	0.00	20.70	15	8,363	0.18%
2019/12/09	6	20.65	1	20.70	20.80	5	8,394	0.06%
2019/12/06	6	20.67	1	20.75	20.65	5	8,455	0.06%
2019/12/05	2	20.70	0	0.00	20.65	2	8,435	0.02%
2019/12/04	12	20.70	0	0.00	20.80	12	8,368	0.14%
2019/12/03	2.1	20.70	0	0.00	20.75	2.1	8,379	0.03%
2019/11/29	4	20.78	0	0.00	20.75	4	8,407	0.05%
2019/11/28	0	0.00	5	20.90	20.90	-5	8,359	-0.06%
2019/11/26	2	20.75	1	20.95	20.95	1	8,534	0.01%
2019/11/22	2	20.75	0	0.00	20.75	2	8,023	0.02%
2019/11/21	8	20.76	0	0.00	20.75	8	8,069	0.10%
2019/11/20	3	20.90	0	0.00	20.95	3	8,002	0.04%
2019/11/19	0	0.00	5	20.90	21.00	-5	8,023	-0.06%
2019/11/15	2	20.75	0	0.00	20.75	2	8,099	0.02%
2019/11/14	8	20.78	0	0.00	20.70	8	8,101	0.10%
2019/11/13	11	20.85	5	20.90	20.85	6	8,288	0.07%
2019/11/12	1	20.90	0	0.00	21.00	1	8,363	0.01%
2019/11/11	13	20.89	0	0.00	21.00	13	8,892	0.15%
2019/11/08	1	21.00	0	0.00	21.10	1	9,138	0.01%
2019/11/07	2	21.10	0	0.00	21.05	2	9,413	0.02%
2019/11/06	10	21.08	0	0.00	21.10	10	9,451	0.11%
2019/11/05	26	20.95	0	0.00	21.05	26	9,554	0.27%
2019/11/04	75	20.95	6	21.00	21.00	69	9,700	0.71%
2019/11/01	1	20.90	0	0.00	20.95	1	9,851	0.01%
2019/10/31	1	20.90	5	20.95	20.95	-4	10,080	-0.04%
2019/10/30	2	20.75	0	0.00	20.90	2	10,144	0.02%
2019/10/29	11	20.75	1	20.80	20.80	10	10,272	0.10%
2019/10/28	3	20.80	0	0.00	20.80	3	10,315	0.03%
2019/10/25	0	0.00	0.2	20.75	20.75	-0.2	10,366	0.00%
2019/10/21	2	20.50	2	20.55	20.65	0	10,460	0.00%
2019/10/18	1	20.45	0	0.00	20.65	1	10,505	0.01%
2019/10/16	3	20.45	0	0.00	20.55	3	10,304	0.03%
2019/10/14	0	0.00	1	20.50	20.55	-1	10,337	-0.01%
2019/10/09	0.1	20.45	0	0.00	20.30	0.1	10,267	0.00%
2019/10/08	6	20.43	7.4	20.46	20.40	-1.4	10,224	-0.01%
2019/10/04	6	20.40	0	0.00	20.45	6	10,251	0.06%
2019/10/02	0.1	20.70	0	0.00	20.65	0.1	10,183	0.00%
2019/09/26	1	20.55	1	20.50	20.50	0	10,110	0.00%
2019/09/25	4	20.55	0	0.00	20.65	4	10,119	0.04%
2019/09/24	0	0.00	0	20.80	20.70	0	10,143	0.00%
2019/09/23	0.4	20.90	15	20.78	20.70	-14.6	10,123	-0.14%
2019/09/20	12	20.74	2	20.70	20.80	10	10,251	0.10%
2019/09/19	10	20.75	0	0.00	20.80	10	10,047	0.10%
2019/09/18	5	20.80	8.5	20.78	20.85	-3.5	10,038	-0.03%
2019/09/16	0	0.00	1	20.55	20.60	-1	10,112	-0.01%
2019/09/12	0	0.00	6	20.57	20.55	-6	10,108	-0.06%
2019/09/10	4	20.55	1	20.55	20.60	3	10,265	0.03%
2019/09/09	1	20.45	0	0.00	20.50	1	10,234	0.01%
2019/09/06	0	0.00	5	20.30	20.40	-5	10,298	-0.05%
2019/09/03	15	19.98	0	0.00	19.95	15	10,503	0.14%
2019/09/02	10	19.95	4	20.00	20.00	6	10,613	0.06%
2019/08/29	1	19.55	0	0.00	19.70	1	10,772	0.01%
2019/08/27	15	19.58	0	0.00	19.65	15	10,840	0.14%
2019/08/26	10	19.55	0	0.00	19.55	10	10,765	0.09%
2019/08/23	3	19.75	11	19.75	19.75	-8	10,769	-0.07%
2019/08/22	3.1	19.70	0	0.00	19.75	3.1	10,779	0.03%
2019/08/21	1	19.70	0	0.00	19.65	1	11,271	0.01%
2019/08/20	2.1	19.78	0	0.00	19.75	2.1	11,236	0.02%
2019/08/19	4	19.84	0	0.00	19.85	4	11,255	0.04%
2019/08/16	1	19.40	81	19.59	19.85	-80	11,231	-0.71%
2019/08/15	8	19.58	1	19.60	19.55	7	11,054	0.06%
2019/08/14	22	19.73	10	19.77	19.70	12	11,117	0.11%
2019/08/13	10	20.73	3	20.75	20.70	7	10,754	0.07%
2019/08/07	14	20.55	0	0.00	20.55	14	10,387	0.13%
2019/08/06	5.4	20.52	1	20.40	20.60	4.4	10,365	0.04%
2019/08/05	20	20.63	0	0.00	20.65	20	10,272	0.19%
2019/08/02	14	20.61	0	0.00	20.65	14	10,245	0.14%
2019/08/01	3.4	20.86	0	0.00	20.85	3.4	10,182	0.03%
2019/07/31	5	21.10	0	0.00	21.00	5	10,046	0.05%
2019/07/30	4	21.11	0	0.00	21.10	4	9,937	0.04%
2019/07/29	14	21.09	0	0.00	21.10	14	10,021	0.14%
2019/07/26	1	21.15	0	0.00	21.20	1	10,113	0.01%
2019/07/25	1	21.10	1	21.20	21.20	0	10,162	0.00%
2019/07/24	11	21.07	0	0.00	21.00	11	10,164	0.11%
2019/07/23	17	21.01	0	0.00	21.00	17	10,195	0.17%
2019/07/22	2	21.15	0	0.00	21.05	2	10,312	0.02%
2019/07/19	1	21.00	4	21.01	21.05	-3	10,297	-0.03%
2019/07/17	1	20.80	20	20.85	20.90	-19	10,468	-0.18%
2019/07/16	2	20.80	2	20.85	20.80	0	10,643	0.00%
2019/07/11	2	20.75	0	0.00	20.85	2	11,119	0.02%
2019/07/10	0.3	20.85	0	0.00	20.75	0.3	11,224	0.00%
2019/07/08	2.1	20.71	0	0.00	20.80	2.1	11,213	0.02%
2019/07/05	2	20.75	0	20.90	20.80	2	11,231	0.02%
2019/07/03	1	20.55	0	0.00	20.65	1	11,336	0.01%
2019/07/02	27	20.63	0	0.00	20.65	27	11,359	0.24%
2019/07/01	6	20.75	0	0.00	20.70	6	11,369	0.05%
2019/06/26	1	20.75	0	0.00	20.75	1	11,430	0.01%
2019/06/20	1	20.80	0	0.00	20.90	1	11,293	0.01%
2019/06/19	0	0.00	5	20.82	20.90	-5	11,262	-0.04%
2019/06/18	0.1	20.65	0	0.00	20.65	0.1	11,078	0.00%
2019/06/13	3	20.13	0	0.00	20.25	3	11,185	0.03%
2019/06/12	1	20.20	0.9	20.25	20.25	0.1	11,283	0.00%
2019/06/11	2	20.55	13	20.70	20.45	-11	11,165	-0.10%
2019/06/10	3	20.75	3	20.78	20.80	0	11,040	0.00%
2019/06/06	0	0.00	12	20.51	20.70	-12	10,950	-0.11%
2019/05/30	0	0.00	4	20.25	20.40	-4	10,475	-0.04%
2019/05/28	1	20.15	1	20.20	20.25	0	10,673	0.00%
2019/05/27	1	20.00	0	0.00	20.20	1	10,256	0.01%
2019/05/20	1	19.65	10	19.78	19.75	-9	10,170	-0.09%
2019/05/17	6	19.74	26	19.77	19.65	-20	10,021	-0.20%
2019/05/16	8	19.84	22	19.85	19.70	-14	9,990	-0.14%
2019/05/15	3	19.90	30	19.91	19.90	-27	9,923	-0.27%
2019/05/14	2	19.90	45	19.85	19.85	-43	10,004	-0.43%
2019/05/13	0	0.00	15	19.95	19.95	-15	9,965	-0.15%
2019/05/10	0	0.00	1	20.10	20.00	-1	10,008	-0.01%
2019/05/09	6	19.99	0	0.00	19.95	6	9,957	0.06%
2019/05/08	1	20.05	0	0.00	20.25	1	9,835	0.01%
2019/05/07	2	20.20	4	20.23	20.25	-2	9,755	-0.02%
2019/05/06	5	20.28	0	0.00	20.20	5	9,774	0.05%
2019/05/03	6	20.43	0	0.00	20.45	6	9,644	0.06%
2019/05/02	0	0.00	3	20.47	20.50	-3	9,555	-0.03%
2019/04/30	1.6	20.42	0	0.00	20.50	1.6	9,531	0.02%
2019/04/29	0	0.00	1	20.40	20.50	-1	9,581	-0.01%
2019/04/25	11	20.40	0	0.00	20.35	11	9,586	0.11%
2019/04/23	1	20.15	0	0.00	20.30	1	9,578	0.01%
2019/04/19	0	0.00	7	19.87	19.95	-7	9,514	-0.07%
2019/04/18	1	19.75	11	19.75	19.85	-10	9,388	-0.11%
2019/04/17	0.9	19.65	0	0.00	19.70	0.9	9,448	0.01%
2019/04/16	0	0.00	2	19.35	19.65	-2	9,362	-0.02%
2019/04/12	3	19.38	6	19.35	19.40	-3	9,380	-0.03%
2019/04/10	0	0.00	0.2	19.50	19.50	-0.2	9,410	0.00%
2019/04/08	0	0.00	5	19.48	19.45	-5	9,461	-0.05%
2019/04/03	0	0.00	11	19.50	19.45	-11	9,410	-0.12%
2019/04/02	1	19.40	1	19.50	19.40	0	9,403	0.00%
2019/03/29	1	19.35	0	0.00	19.50	1	9,259	0.01%
2019/03/26	3	19.40	0	0.00	19.40	3	9,363	0.03%
2019/03/25	4	19.28	0	0.00	19.30	4	9,453	0.04%
2019/03/22	0	0.00	1	19.45	19.45	-1	9,443	-0.01%
2019/03/20	0	0.00	5	19.30	19.50	-5	9,341	-0.05%
2019/03/19	0	0.00	1	19.30	19.25	-1	9,172	-0.01%
2019/03/15	1	18.95	0	0.00	19.00	1	9,054	0.01%
2019/03/14	3	19.03	0	0.00	19.00	3	8,868	0.03%
2019/03/05	0	0.00	2	19.00	18.95	-2	9,267	-0.02%
2019/03/04	9	18.93	0	0.00	18.95	9	9,286	0.10%
2019/02/26	0	0.00	5	18.95	19.00	-5	9,034	-0.06%
2019/02/21	2	18.75	0	0.00	18.80	2	8,809	0.02%
2019/02/20	0	0.00	5	18.75	18.80	-5	8,809	-0.06%
2019/02/18	0	0.00	1	18.60	18.70	-1	8,665	-0.01%
2019/02/12	2	18.60	0	0.00	18.65	2	8,374	0.02%
2019/02/11	6	18.53	0	0.00	18.60	6	8,317	0.07%
2019/01/29	1	18.50	1	18.55	18.50	0	8,143	0.00%
2019/01/25	0	0.00	5	18.50	18.55	-5	8,067	-0.06%
2019/01/24	3	18.45	0	0.00	18.50	3	7,950	0.04%
2019/01/23	0	0.00	0.2	18.45	18.45	-0.2	8,091	0.00%
2019/01/21	0	0.00	2.5	18.35	18.35	-2.5	8,106	-0.03%
2019/01/18	0	0.00	9	18.25	18.30	-9	8,145	-0.11%
2019/01/15	0	0.00	2	18.23	18.25	-2	8,259	-0.02%
2019/01/14	1	18.15	1	18.10	18.10	0	8,090	0.00%
2019/01/11	1	18.00	1	18.15	18.15	0	8,147	0.00%
2019/01/10	0	0.00	1	18.10	18.10	-1	7,947	-0.01%
2019/01/09	0	0.00	7	17.96	18.00	-7	7,915	-0.09%
2019/01/08	1	17.75	0	0.00	17.80	1	7,861	0.01%
2019/01/03	0	0.00	5	17.70	17.70	-5	8,863	-0.06%
2019/01/02	7	17.55	0	0.00	17.60	7	8,891	0.08%
2018/12/28	1	17.65	8	17.68	17.65	-7	8,911	-0.08%
2018/12/27	0	0.00	5	17.60	17.60	-5	9,019	-0.06%
2018/12/26	10	17.41	0	0.00	17.40	10	9,107	0.11%
2018/12/25	3	17.47	0	0.00	17.45	3	9,110	0.03%
2018/12/20	0	0.00	5	17.65	17.65	-5	9,265	-0.05%
2018/12/18	1	17.70	0	0.00	17.55	1	9,217	0.01%
2018/12/13	7	17.75	0	0.00	17.80	7	9,343	0.07%
2018/12/11	1	17.65	0	0.00	17.80	1	9,355	0.01%
2018/12/10	2	17.73	1	17.70	17.70	1	9,422	0.01%
2018/12/07	0	0.00	3	17.80	17.90	-3	9,465	-0.03%
2018/12/06	1	17.70	10	17.98	17.85	-9	9,516	-0.09%
2018/12/05	0	0.00	5	17.93	17.85	-5	9,408	-0.05%
2018/12/03	0	0.00	1	18.00	17.95	-1	9,459	-0.01%
2018/11/28	0	0.00	1	17.85	17.85	-1	9,457	-0.01%
2018/11/27	1	17.65	0	0.00	17.85	1	9,427	0.01%
2018/11/21	1	17.75	0	0.00	17.85	1	9,557	0.01%
2018/11/16	3	17.85	0	0.00	17.90	3	9,685	0.03%
2018/11/12	3	17.75	0	0.00	17.75	3	11,303	0.03%
2018/11/09	2	17.83	0	0.00	17.90	2	11,496	0.02%
2018/11/08	0.5	18.00	1	17.90	18.00	-0.5	11,682	0.00%
2018/11/07	1	17.60	0	0.00	17.85	1	11,759	0.01%
2018/11/06	0	0.00	1	17.60	17.60	-1	11,895	-0.01%
2018/11/01	1	17.35	0	0.00	17.30	1	12,122	0.01%
2018/10/30	1	17.15	0	0.00	17.25	1	12,247	0.01%
2018/10/26	10	17.00	0	0.00	17.10	10	12,348	0.08%
2018/10/25	2	17.00	4	17.15	17.10	-2	12,348	-0.02%
2018/10/24	16	17.12	3	17.25	17.30	13	12,417	0.10%
2018/10/23	9.6	17.32	0	0.00	17.30	9.6	12,455	0.08%
2018/10/22	1	17.50	0	0.00	17.50	1	12,493	0.01%
2018/10/19	0	0.00	108	17.35	17.45	-108	12,631	-0.85%	大賣/鉅額交易
2018/10/18	0	0.00	6	17.35	17.45	-6	12,707	-0.05%
2018/10/17	7	17.42	0	0.00	17.40	7	12,729	0.05%
2018/10/16	10	17.37	0	0.00	17.45	10	12,671	0.08%
2018/10/15	13	17.48	0.2	17.60	17.40	12.8	12,580	0.10%
2018/10/12	1	17.45	0	0.00	17.65	1	12,390	0.01%
2018/10/11	5.1	17.63	44	17.65	17.50	-38.9	12,301	-0.32%
2018/10/09	1	18.15	0	0.00	18.10	1	11,670	0.01%
2018/10/05	51	18.08	0	0.00	18.15	51	11,634	0.44%
2018/10/04	4.9	18.30	0	0.00	18.25	4.9	11,540	0.04%
2018/10/03	1	18.45	0	0.00	18.45	1	11,417	0.01%
2018/10/02	1	18.45	0	0.00	18.45	1	11,434	0.01%
2018/09/28	0	0.00	1	18.55	18.60	-1	11,494	-0.01%
2018/09/27	1	18.55	0	0.00	18.60	1	11,461	0.01%
2018/09/26	1	18.45	0	0.00	18.40	1	11,365	0.01%
2018/09/20	1	18.20	0	0.00	18.25	1	11,290	0.01%
2018/09/11	5	18.00	0	0.00	18.05	5	11,943	0.04%
2018/09/10	1	17.95	0	0.00	18.00	1	12,166	0.01%
2018/09/07	2	18.00	0	0.00	18.10	2	12,444	0.02%
2018/09/06	0.1	18.10	0	0.00	18.10	0.1	12,489	0.00%
2018/09/05	5	18.03	0	0.00	18.00	5	12,409	0.04%
2018/09/04	5	18.15	0	0.00	18.20	5	12,399	0.04%
2018/09/03	1	18.10	0	0.00	18.10	1	12,478	0.01%
2018/08/28	3	18.05	0	0.00	18.15	3	12,847	0.02%
2018/08/27	2	18.05	0	0.00	18.00	2	12,960	0.02%
2018/08/23	2	18.15	0	0.00	18.20	2	13,870	0.01%
2018/08/22	1	18.15	0	0.00	18.20	1	14,231	0.01%
2018/08/21	9	17.95	34	17.85	18.15	-25	14,218	-0.18%
2018/08/20	2	18.80	2	18.85	18.90	0	13,818	0.00%
2018/08/16	20	18.63	0	0.00	18.70	20	13,181	0.15%
2018/08/15	7	18.71	0	0.00	18.70	7	13,047	0.05%
2018/08/14	2.1	18.85	0	0.00	18.80	2.1	12,978	0.02%
2018/08/13	6	18.78	0	0.00	18.80	6	12,889	0.05%
2018/08/09	0	0.00	1	18.90	18.90	-1	12,755	-0.01%
2018/08/08	0	0.00	1	18.85	18.90	-1	12,761	-0.01%
2018/08/01	0	0.00	2	18.65	18.70	-2	12,639	-0.02%
2018/07/31	1	18.60	0	0.00	18.70	1	12,524	0.01%
2018/07/30	3	18.55	0	0.00	18.55	3	12,369	0.02%
2018/07/27	0	0.00	3	18.45	18.45	-3	12,232	-0.02%
2018/07/26	0	0.00	2	18.30	18.30	-2	12,224	-0.02%
2018/07/25	1	18.15	0	0.00	18.15	1	12,365	0.01%
2018/07/18	0	0.00	3	18.05	18.10	-3	12,565	-0.02%
2018/07/12	0	0.00	1	17.70	17.80	-1	12,587	-0.01%
2018/07/06	1	17.60	0	0.00	17.60	1	12,816	0.01%
2018/07/05	0	0.00	1	17.60	17.60	-1	12,834	-0.01%
2018/07/04	1	17.60	0	0.00	17.65	1	12,880	0.01%
2018/07/02	5	17.75	0	0.00	17.65	5	12,905	0.04%
2018/06/28	1	17.60	0	0.00	17.65	1	12,695	0.01%
2018/06/27	0.1	17.70	0	0.00	17.65	0.1	12,577	0.00%
2018/06/26	6	17.75	0	0.00	17.70	6	12,538	0.05%
2018/06/22	10	17.65	0	0.00	17.75	10	12,418	0.08%
2018/06/20	10	17.75	0.4	17.80	17.70	9.6	12,350	0.08%
2018/06/14	11	17.95	0	0.00	17.90	11	11,582	0.09%
2018/06/12	0	0.00	4	18.05	18.10	-4	11,698	-0.03%
2018/06/11	10	18.10	0	0.00	18.10	10	11,623	0.09%
2018/06/08	4	18.15	0	0.00	18.20	4	11,562	0.03%
2018/06/07	5	18.10	1	18.15	18.20	4	11,554	0.03%
2018/06/06	20	18.08	0	0.00	18.10	20	11,502	0.17%
2018/06/04	3	17.85	0	0.00	17.95	3	11,201	0.03%
2018/06/01	1.5	17.85	0	0.00	17.85	1.5	11,070	0.01%
2018/05/31	15	17.70	1	17.85	17.65	14	10,831	0.13%
2018/05/30	10	17.85	1	17.90	17.80	9	10,138	0.09%
2018/05/28	31	17.98	1	17.90	18.00	30	9,812	0.31%
2018/05/23	2	17.70	0	0.00	17.70	2	9,694	0.02%
2018/05/21	8	17.66	0	0.00	17.65	8	9,712	0.08%
2018/05/17	0	0.00	6	17.55	17.50	-6	9,957	-0.06%
2018/05/16	0.5	17.55	0	0.00	17.55	0.5	10,173	0.00%
2018/05/14	2	17.43	0	0.00	17.45	2	10,989	0.02%
2018/05/10	3	17.25	0	0.00	17.25	3	10,933	0.03%
2018/05/09	3	17.25	0	0.00	17.25	3	10,870	0.03%
2018/05/03	3	17.40	0	0.00	17.35	3	10,899	0.03%
2018/04/26	3	17.12	0	0.00	17.10	3	10,667	0.03%
2018/04/25	5	17.05	2	17.10	17.10	3	10,648	0.03%
2018/04/24	1	17.10	0	0.00	17.10	1	10,708	0.01%
2018/04/23	7	17.10	0	0.00	17.10	7	10,738	0.07%
2018/04/20	4	17.10	0	0.00	17.10	4	10,752	0.04%
2018/04/18	3	17.08	1	17.15	17.10	2	10,697	0.02%
2018/04/17	5	17.10	0	0.00	17.10	5	10,784	0.05%
2018/04/16	7	17.16	0	0.00	17.15	7	10,754	0.07%
2018/04/12	1	17.20	0	0.00	17.25	1	11,101	0.01%
2018/04/11	10	17.25	0	0.00	17.25	10	11,147	0.09%
2018/04/02	5	17.25	0	0.00	17.20	5	10,927	0.05%
2018/03/30	0	0.00	2	17.20	17.20	-2	10,965	-0.02%
2018/03/27	5	17.25	0	0.00	17.25	5	10,897	0.05%
2018/03/19	8	17.18	0	0.00	17.20	8	10,924	0.07%
2018/03/16	2	17.10	0	0.00	17.20	2	10,934	0.02%
2018/03/15	6	17.11	0	0.00	17.15	6	10,666	0.06%
2018/03/12	2	17.05	0	0.00	17.15	2	10,692	0.02%
2018/03/05	9	16.82	0.1	16.85	16.70	8.9	11,345	0.08%
2018/03/02	0	0.00	5	16.75	16.85	-5	11,295	-0.04%
2018/03/01	3	16.85	0	0.00	16.90	3	11,226	0.03%
2018/02/26	5	17.10	0	0.00	17.05	5	11,005	0.05%
2018/02/23	5	16.95	0	0.00	17.05	5	10,990	0.05%
2018/02/21	0	0.00	1	16.70	16.65	-1	11,304	-0.01%
2018/02/09	1	16.25	0	0.00	16.40	1	10,999	0.01%
2018/02/08	1	16.50	0	0.00	16.50	1	10,777	0.01%
2018/02/07	6	16.83	0.2	16.70	16.60	5.9	10,524	0.06%
2018/02/06	5	16.42	0	0.00	16.50	5	10,135	0.05%
2018/01/31	2	17.10	0	0.00	17.35	2	9,555	0.02%
2018/01/30	1	17.25	10	17.30	17.15	-9	9,536	-0.09%
2018/01/25	1	17.30	0	0.00	17.40	1	9,417	0.01%
2018/01/22	27	17.32	0	0.00	17.35	27	9,168	0.29%
2018/01/19	2.7	17.30	0	17.30	17.40	2.7	9,144	0.03%
2018/01/18	0	0.00	1	17.30	17.40	-1	9,171	-0.01%
2018/01/15	3	17.30	3	17.30	17.35	0	9,075	0.00%
2018/01/12	1	17.20	0	0.00	17.30	1	9,200	0.01%
2018/01/11	3	17.20	0	0.00	17.20	3	9,126	0.03%
2018/01/10	0	0.00	1	17.35	17.35	-1	9,239	-0.01%
2018/01/08	0	0.00	3	17.05	17.30	-3	9,209	-0.03%
2018/01/02	11	16.60	0	0.00	16.65	11	9,245	0.12%