華南金 (2880)-元大-南屯券商分點個股進出

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
25.05
漲跌
▼0.45
漲幅
-1.76%
成交量
33,502張
產業
上市金融類股
1547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

華南金 (2880)籌碼相關－元大-南屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯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
2024/05/28	30.1	25.36	3	25.35	25.50	27.1	19,173	0.14%
2024/05/27	1	25.45	2	25.45	25.55	-1	19,159	-0.01%
2024/05/24	11	25.35	0	0.00	25.40	11	19,140	0.06%
2024/05/23	20	25.25	20.1	25.44	25.50	-0.1	19,071	0.00%
2024/05/22	5.1	25.55	1	25.65	25.60	4.1	18,774	0.02%
2024/05/21	21.4	25.43	5	25.55	25.55	16.4	18,554	0.09%
2024/05/20	10	25.73	226	25.80	25.90	-216	18,209	-1.19%	大賣/鉅額交易
2024/05/17	12	26.01	22.1	25.99	26.00	-10	17,797	-0.06%
2024/05/16	34	26.08	0	0.00	26.05	34	17,493	0.19%
2024/05/15	15.1	26.00	4.9	26.09	26.05	10.2	17,046	0.06%
2024/05/14	0	26.00	0	25.98	26.10	0	16,817	0.00%
2024/05/13	0	0.00	12.1	26.01	26.20	-12.1	16,584	-0.07%
2024/05/10	20	26.15	54	25.98	26.25	-34	16,251	-0.21%
2024/05/09	1	25.15	6	25.16	25.15	-5	15,318	-0.03%
2024/05/08	0	0.00	0.1	25.50	25.55	-0.1	15,029	0.00%
2024/05/07	14.8	25.50	34.4	25.55	25.55	-19.6	14,703	-0.13%
2024/05/06	208.1	25.16	21.1	25.19	25.45	187.1	14,087	1.33%	大買/鉅額交易
2024/05/03	4.1	24.30	0.1	24.35	24.25	4	12,973	0.03%
2024/05/02	36.2	23.94	12.1	24.21	24.20	24.1	12,645	0.19%
2024/04/30	12	23.93	7	23.96	23.65	5	12,038	0.04%
2024/04/29	0	0.00	112	23.24	23.40	-112	11,047	-1.01%	大賣/鉅額交易
2024/04/25	0	22.55	0	0.00	22.50	0	10,607	0.00%
2024/04/23	0.1	22.90	6	22.90	22.95	-6	10,765	-0.06%
2024/04/22	0	0.00	7	22.64	22.75	-7	10,871	-0.06%
2024/04/19	8.1	22.22	0	0.00	22.20	8.1	10,767	0.08%
2024/04/18	1	22.70	0	0.00	22.65	1	10,495	0.01%
2024/04/17	1	22.50	1.1	22.41	22.45	-0.1	10,422	0.00%
2024/04/16	15.1	22.51	1	22.45	22.40	14.1	10,148	0.14%
2024/04/15	4	22.80	0	0.00	22.95	4	9,885	0.04%
2024/04/12	12	22.91	0	0.00	23.00	12	9,824	0.12%
2024/04/11	6	23.13	0	0.00	23.20	6	9,588	0.06%
2024/04/10	0	23.20	7	23.25	23.15	-7	9,512	-0.07%
2024/04/09	2	23.10	0	0.00	23.20	2	9,512	0.02%
2024/04/08	0.4	23.00	3.2	23.00	23.10	-2.8	9,446	-0.03%
2024/04/03	108	22.86	0	0.00	22.85	108	9,417	1.15%	大買/鉅額交易
2024/04/02	13	23.11	0	0.00	23.20	13	9,368	0.14%
2024/03/29	0	0.00	3.1	23.31	23.15	-3.1	9,418	-0.03%
2024/03/28	1.3	22.82	0	0.00	22.90	1.3	9,127	0.01%
2024/03/26	0	0.00	2	23.10	23.05	-2	9,034	-0.02%
2024/03/25	4	22.85	1	22.90	22.90	3	8,974	0.03%
2024/03/22	1	22.90	10	22.95	22.95	-9	8,953	-0.10%
2024/03/21	0	0.00	1.7	22.98	23.00	-1.7	8,805	-0.02%
2024/03/20	10	22.65	3.2	22.51	22.55	6.8	8,693	0.08%
2024/03/19	0	0.00	7	22.90	22.80	-7	8,611	-0.08%
2024/03/18	0	0.00	15	23.02	22.95	-15	8,441	-0.18%
2024/03/15	1	22.70	107.1	22.95	23.00	-106.1	8,256	-1.29%	大賣/鉅額交易
2024/03/14	7.2	22.58	15	22.73	22.80	-7.8	7,861	-0.10%
2024/03/13	1	22.05	4	22.13	22.15	-3	7,452	-0.04%
2024/03/11	11	22.07	0	0.00	22.00	11	7,352	0.15%
2024/03/08	0	0.00	4.1	22.00	22.00	-4.1	7,333	-0.06%
2024/03/06	0	0.00	5.1	21.80	21.80	-5.1	7,130	-0.07%
2024/03/05	62	21.70	0	21.80	21.70	62	7,926	0.78%
2024/03/04	0	21.85	0	0.00	21.75	0	7,954	0.00%
2024/02/29	5	21.80	1	22.00	22.00	4	8,180	0.05%
2024/02/27	0	0.00	5	21.65	21.85	-5	8,013	-0.06%
2024/02/26	2	21.63	0	0.00	21.60	2	7,956	0.03%
2024/02/23	40	21.70	0	0.00	21.75	40	7,966	0.50%
2024/02/22	0	0.00	1	21.75	21.70	-1	8,148	-0.01%
2024/02/20	0	21.90	0	0.00	21.85	0	8,256	0.00%
2024/02/19	0	21.80	0	0.00	21.90	0	8,389	0.00%
2024/02/16	2	21.70	0	0.00	21.75	2	8,616	0.02%
2024/02/15	11	21.70	0	0.00	21.75	11	8,605	0.13%
2024/02/02	4	21.75	0	0.00	21.90	4	8,448	0.05%
2024/01/30	2.5	21.71	0	0.00	21.50	2.5	8,387	0.03%
2024/01/26	0	0.00	10	21.65	21.65	-10	8,481	-0.12%
2024/01/25	9	21.35	5.2	21.35	21.40	3.8	8,491	0.04%
2024/01/24	2	21.35	1	21.40	21.40	1	8,466	0.01%
2024/01/23	2	21.30	0	0.00	21.35	2	8,485	0.02%
2024/01/19	3	21.10	0	0.00	21.20	3	8,570	0.04%
2024/01/18	0.1	21.20	0	0.00	21.10	0.1	8,609	0.00%
2024/01/17	10.1	21.30	0	0.00	21.05	10.1	8,642	0.12%
2024/01/16	21.3	21.56	0	0.00	21.45	21.3	8,394	0.25%
2024/01/15	1	21.95	0	0.00	21.85	1	8,238	0.01%
2024/01/10	3	22.05	0	0.00	21.95	3	8,392	0.04%
2024/01/05	2	22.00	0	0.00	22.05	2	8,390	0.02%
2024/01/03	0.1	22.10	0	0.00	22.00	0.1	8,763	0.00%
2023/12/29	3	22.25	4	22.34	22.35	-1	8,785	-0.01%
2023/12/28	5	22.20	1	22.20	22.40	4	9,047	0.04%
2023/12/27	0	0.00	0.1	22.20	22.25	-0.1	9,000	0.00%
2023/12/25	0	0.00	6	21.90	21.95	-6	8,979	-0.07%
2023/12/21	1	21.80	0	0.00	21.85	1	9,195	0.01%
2023/12/20	3.1	22.05	2	22.03	21.90	1.1	9,149	0.01%
2023/12/19	2	22.15	0	0.00	22.20	2	9,049	0.02%
2023/12/11	3	22.10	2	22.10	22.20	1	9,087	0.01%
2023/12/08	0	0.00	36	22.10	22.10	-36	9,091	-0.40%
2023/12/07	1.1	21.96	0	0.00	22.00	1.1	9,126	0.01%
2023/12/06	0.3	22.05	0.7	22.15	22.15	-0.4	9,160	0.00%
2023/12/01	2.3	21.97	0	0.00	21.95	2.3	9,145	0.03%
2023/11/30	5	22.15	20	22.25	22.25	-15	9,118	-0.16%
2023/11/29	1	22.05	5.4	22.15	22.05	-4.4	8,298	-0.05%
2023/11/28	0	0.00	33.2	22.05	22.10	-33.2	8,178	-0.41%
2023/11/27	4.3	21.99	34	22.00	21.85	-29.7	8,488	-0.35%
2023/11/24	0	21.75	0	0.00	21.90	0	8,357	0.00%
2023/11/22	3	21.70	0	0.00	21.80	3	8,363	0.04%
2023/11/21	0	0.00	9	21.79	21.85	-9	8,432	-0.11%
2023/11/17	0	0.00	1	21.60	21.60	-1	8,529	-0.01%
2023/11/16	5	21.32	0	0.00	21.50	5	8,413	0.06%
2023/11/15	0	0.00	1	21.35	21.45	-1	8,316	-0.01%
2023/11/14	1	20.90	11	21.00	21.00	-10	8,166	-0.12%
2023/11/13	0	0.00	1	20.85	20.95	-1	8,343	-0.01%
2023/11/08	1	20.80	0	0.00	20.85	1	8,821	0.01%
2023/11/07	1	20.80	0	0.00	20.90	1	8,850	0.01%
2023/11/02	0	0.00	2.1	20.60	20.60	-2.1	8,963	-0.02%
2023/11/01	0.1	20.40	0	0.00	20.40	0.1	8,986	0.00%
2023/10/31	2.1	20.30	0	0.00	20.30	2.1	9,086	0.02%
2023/10/30	1.1	20.31	0	0.00	20.30	1.1	9,213	0.01%
2023/10/26	2.1	20.33	0	0.00	20.25	2.1	9,321	0.02%
2023/10/25	0.1	20.45	3	20.42	20.40	-2.9	9,265	-0.03%
2023/10/24	4.1	20.40	0	0.00	20.40	4.1	9,230	0.04%
2023/10/23	0.1	20.55	5	20.55	20.50	-4.9	9,231	-0.05%
2023/10/20	7.1	20.58	0.5	20.60	20.50	6.6	9,209	0.07%
2023/10/19	22	20.79	0	0.00	20.75	22	9,104	0.24%
2023/10/18	18	20.87	0	0.00	20.80	18	9,079	0.20%
2023/10/13	1.2	21.06	2	21.00	20.95	-0.8	9,080	-0.01%
2023/10/12	2	21.00	3	21.02	21.20	-1	9,112	-0.01%
2023/10/11	1.1	20.89	20	20.85	21.00	-18.9	9,086	-0.21%
2023/10/05	0.4	20.40	0.1	20.40	20.30	0.3	8,934	0.00%
2023/10/04	24.3	20.25	0	0.00	20.20	24.3	8,920	0.27%
2023/10/03	0.3	20.56	0	0.00	20.45	0.3	8,707	0.00%
2023/10/02	0.1	20.63	0.1	20.60	20.55	0	8,817	0.00%
2023/09/28	0.1	20.60	0	0.00	20.50	0.1	9,148	0.00%
2023/09/27	3.2	20.54	0	0.00	20.50	3.2	9,172	0.03%
2023/09/26	2.5	20.52	0	0.00	20.55	2.5	9,154	0.03%
2023/09/25	11.4	20.75	0	0.00	20.75	11.4	9,020	0.13%
2023/09/22	10.1	20.65	0	0.00	20.70	10.1	9,164	0.11%
2023/09/21	0.2	20.69	0	0.00	20.60	0.2	9,204	0.00%
2023/09/20	1	20.80	0	20.95	20.90	1	9,068	0.01%
2023/09/19	0.1	21.00	0	0.00	20.85	0.1	9,071	0.00%
2023/09/18	1	20.85	0	0.00	20.95	1	9,082	0.01%
2023/09/15	0.1	21.20	0	0.00	21.00	0.1	9,141	0.00%
2023/09/14	0	0.00	10.1	21.00	21.20	-10.1	9,011	-0.11%
2023/09/13	2.1	20.80	0	0.00	20.90	2.1	8,930	0.02%
2023/09/12	2.2	20.80	5	20.77	20.90	-2.9	9,069	-0.03%
2023/09/11	12	20.69	0	20.85	20.75	12	9,029	0.13%
2023/09/08	1.1	20.50	0	0.00	20.55	1.1	8,994	0.01%
2023/09/07	14.2	20.50	0	0.00	20.50	14.2	9,070	0.16%
2023/09/06	8	20.57	0	0.00	20.50	8	9,038	0.09%
2023/09/05	2	20.75	0	0.00	20.65	2	9,004	0.02%
2023/09/04	1	20.70	0	0.00	20.70	1	9,002	0.01%
2023/09/01	1	20.65	0	0.00	20.60	1	9,050	0.01%
2023/08/31	12.6	20.76	0	0.00	20.50	12.6	9,070	0.14%
2023/08/30	0	0.00	6	20.90	20.85	-6	8,620	-0.07%
2023/08/29	0.1	20.80	0	0.00	20.70	0.1	8,741	0.00%
2023/08/28	2	20.68	0	0.00	20.80	2	8,757	0.02%
2023/08/25	3.1	20.60	0	0.00	20.60	3.1	9,983	0.03%
2023/08/24	9.1	20.74	0	20.80	20.70	9	10,088	0.09%
2023/08/23	4	20.84	0	0.00	20.80	4	10,050	0.04%
2023/08/22	3	20.90	6	20.95	20.90	-3	10,047	-0.03%
2023/08/21	1.1	20.91	0	0.00	20.90	1.1	10,108	0.01%
2023/08/18	9	20.81	0	0.00	20.80	9	10,119	0.09%
2023/08/17	2.5	20.87	11.1	20.84	20.85	-8.6	10,146	-0.08%
2023/08/16	4.3	21.70	2	21.75	21.60	2.3	10,018	0.02%
2023/08/15	17.4	21.99	0	0.00	21.90	17.4	9,945	0.18%
2023/08/14	6.1	22.20	0	0.00	22.15	6.1	9,949	0.06%
2023/08/10	0	0.00	1	22.40	22.30	-1	10,069	-0.01%
2023/08/09	0.1	22.20	3	22.30	22.30	-3	10,027	-0.03%
2023/08/08	0.1	22.23	0	0.00	22.10	0.1	10,034	0.00%
2023/08/07	1.1	22.30	0	0.00	22.25	1.1	9,991	0.01%
2023/08/04	0	0.00	1	22.15	22.25	-1	10,055	-0.01%
2023/08/02	2.1	22.25	0	0.00	22.15	2.1	10,028	0.02%
2023/08/01	5	22.41	5	22.40	22.55	0	9,979	0.00%
2023/07/31	0.9	22.35	2	22.38	22.25	-1.1	9,921	-0.01%
2023/07/28	1.3	22.25	12	22.25	22.20	-10.8	9,898	-0.11%
2023/07/27	1	22.25	1	22.20	22.30	0	9,934	0.00%
2023/07/26	0.1	22.15	0	0.00	22.20	0.1	10,146	0.00%
2023/07/25	0.2	22.04	0	0.00	22.10	0.2	11,061	0.00%
2023/07/24	10.1	21.96	0	0.00	21.90	10.1	11,060	0.09%
2023/07/21	0	22.17	0	0.00	22.10	0	11,092	0.00%
2023/07/20	1.1	22.20	0	0.00	22.25	1.1	11,086	0.01%
2023/07/19	10	22.10	0.9	22.15	22.10	9.1	11,039	0.08%
2023/07/18	1	22.20	1.5	22.18	22.15	-0.4	11,021	0.00%
2023/07/17	2	22.15	14	22.18	22.20	-12	11,000	-0.11%
2023/07/14	0	0.00	12	22.00	22.05	-12	10,992	-0.11%
2023/07/13	0.1	21.90	0	0.00	21.85	0.1	10,937	0.00%
2023/07/11	8	21.65	0	0.00	21.80	8	10,956	0.07%
2023/07/10	1.4	21.40	13.7	21.55	21.40	-12.3	10,960	-0.11%
2023/07/07	3.2	21.40	0	0.00	21.40	3.2	10,921	0.03%
2023/07/06	28.4	21.69	0	0.00	21.60	28.4	10,801	0.26%
2023/07/05	0.1	22.10	0	0.00	22.00	0.1	10,449	0.00%
2023/07/04	0.1	22.15	0	0.00	22.05	0.1	10,363	0.00%
2023/07/03	1.8	22.25	21.1	22.15	22.10	-19.3	10,402	-0.19%
2023/06/29	0.1	22.23	0	0.00	22.15	0.1	10,317	0.00%
2023/06/28	0.1	22.25	13	22.20	22.15	-13	10,277	-0.13%
2023/06/27	1.1	22.20	0	0.00	22.20	1.1	10,251	0.01%
2023/06/26	0.1	22.30	2	22.28	22.25	-2	10,263	-0.02%
2023/06/21	0.2	22.28	1	22.35	22.35	-0.8	10,281	-0.01%
2023/06/20	1.1	22.20	0	0.00	22.25	1.1	10,383	0.01%
2023/06/19	0	22.30	10	22.22	22.35	-10	10,418	-0.10%
2023/06/16	1	22.20	2.8	22.31	22.20	-1.8	10,438	-0.02%
2023/06/15	2.1	22.35	0	0.00	22.40	2.1	10,337	0.02%
2023/06/14	2.1	22.35	0	0.00	22.45	2.1	10,473	0.02%
2023/06/13	0	22.40	2	22.30	22.45	-2	10,744	-0.02%
2023/06/12	0.1	22.25	0	0.00	22.30	0.1	10,905	0.00%
2023/06/09	0.2	22.29	0	0.00	22.25	0.2	11,120	0.00%
2023/06/08	3.1	22.32	4	22.25	22.35	-0.9	11,180	-0.01%
2023/06/07	1.1	22.36	0	0.00	22.40	1.1	11,297	0.01%
2023/06/05	0	22.35	0.2	22.40	22.40	-0.2	11,368	0.00%
2023/06/02	0	0.00	3.1	22.28	22.30	-3.1	11,361	-0.03%
2023/06/01	0.2	22.28	1	22.30	22.20	-0.8	11,280	-0.01%
2023/05/31	0	0.00	300.5	22.28	22.25	-300.5	11,234	-2.67%	大賣/鉅額交易
2023/05/29	4	22.25	0	0.00	22.20	4	10,002	0.04%
2023/05/26	10	22.35	0	0.00	22.25	10	9,945	0.10%
2023/05/25	1.1	22.31	0	0.00	22.30	1.1	9,922	0.01%
2023/05/24	0	22.55	8	22.56	22.55	-8	9,900	-0.08%
2023/05/23	0	22.60	1	22.65	22.65	-1	9,887	-0.01%
2023/05/22	1.1	22.60	2	22.70	22.65	-0.9	9,796	-0.01%
2023/05/19	0	22.45	1	22.70	22.75	-1	9,738	-0.01%
2023/05/18	0	22.30	8	22.49	22.55	-8	9,576	-0.08%
2023/05/17	2	22.15	2	22.50	22.35	0	9,499	0.00%
2023/05/15	0.1	21.85	5	21.80	21.95	-5	9,289	-0.05%
2023/05/12	1.3	21.92	0	0.00	21.90	1.3	9,310	0.01%
2023/05/11	5	22.11	0	0.00	22.10	5	9,303	0.05%
2023/05/09	0.1	22.02	1.2	22.04	22.05	-1.2	9,211	-0.01%
2023/05/08	1.1	21.95	0	22.00	22.00	1	9,272	0.01%
2023/05/04	1	21.90	12.9	22.00	21.95	-11.9	9,216	-0.13%
2023/05/03	2	21.85	0	0.00	21.85	2	9,195	0.02%
2023/05/02	2.1	21.90	0	0.00	21.90	2.1	9,429	0.02%
2023/04/28	21.3	21.87	181.1	21.91	21.90	-159.9	9,633	-1.66%	大賣/鉅額交易
2023/04/25	0	22.88	1	23.00	22.80	-1	8,962	-0.01%
2023/04/24	0	22.85	0	0.00	22.85	0	9,083	0.00%
2023/04/21	0	22.75	0	0.00	22.80	0	9,307	0.00%
2023/04/20	1	22.70	0	0.00	22.75	1	9,398	0.01%
2023/04/19	7.8	22.86	0	0.00	22.80	7.8	9,707	0.08%
2023/04/18	0.2	22.70	3	22.67	22.70	-2.8	9,668	-0.03%
2023/04/17	0	0.00	1	22.80	22.70	-1	9,663	-0.01%
2023/04/14	0.1	22.70	0	0.00	22.80	0.1	9,598	0.00%
2023/04/13	0.3	22.65	32	22.65	22.70	-31.7	9,682	-0.33%
2023/04/12	1.1	22.65	0	0.00	22.55	1.1	9,657	0.01%
2023/04/11	1	22.60	0.1	22.65	22.65	0.9	9,705	0.01%
2023/04/10	2	22.48	0	0.00	22.50	2	9,680	0.02%
2023/04/07	1	22.35	0.1	22.50	22.45	1	9,662	0.01%
2023/04/06	0	0.00	3.3	22.50	22.50	-3.3	9,663	-0.03%
2023/03/30	0	0.00	0.1	22.30	22.20	-0.1	9,499	0.00%
2023/03/29	1.1	22.21	0	0.00	22.30	1.1	9,525	0.01%
2023/03/28	0.1	22.20	8	22.10	22.15	-7.9	9,641	-0.08%
2023/03/27	1	22.05	2	22.10	22.10	-1	9,761	-0.01%
2023/03/24	16	21.91	0	0.00	22.10	16	9,921	0.16%
2023/03/23	13.2	21.95	0	0.00	22.05	13.2	9,859	0.13%
2023/03/21	0	0.00	3	21.78	21.75	-3	9,835	-0.03%
2023/03/20	5.5	21.43	0	0.00	21.45	5.5	9,787	0.06%
2023/03/17	10	21.65	5	21.65	21.65	5	9,778	0.05%
2023/03/16	6.6	21.59	3	21.50	21.55	3.6	9,654	0.04%
2023/03/15	2.2	21.99	0	0.00	21.95	2.2	9,537	0.02%
2023/03/14	6.1	22.19	0	0.00	22.15	6.1	9,431	0.06%
2023/03/10	2.4	22.63	0	0.00	22.60	2.4	9,132	0.03%
2023/03/09	8	22.85	0	0.00	22.80	8	9,110	0.09%
2023/03/08	2.1	22.85	0	0.00	22.90	2.1	9,380	0.02%
2023/03/03	0	22.85	4	22.75	22.75	-4	9,570	-0.04%
2023/03/02	0.1	22.86	0	0.00	22.75	0.1	9,626	0.00%
2023/03/01	2.1	22.76	0	0.00	22.85	2.1	9,629	0.02%
2023/02/24	2	22.95	0	22.95	22.85	2	9,437	0.02%
2023/02/23	1	22.90	0	0.00	22.95	1	9,392	0.01%
2023/02/22	0	0.00	0	22.90	22.95	0	9,382	0.00%
2023/02/21	1	22.80	1	22.85	22.85	0	9,365	0.00%
2023/02/20	0	0.00	3	23.00	23.00	-3	9,470	-0.03%
2023/02/17	5	22.82	0.2	22.95	22.90	4.8	9,558	0.05%
2023/02/16	0	0.00	1	22.85	22.80	-1	9,756	-0.01%
2023/02/15	0.7	22.86	0	0.00	22.75	0.7	9,975	0.01%
2023/02/14	0.1	22.90	0	0.00	23.00	0.1	9,927	0.00%
2023/02/13	1	22.65	0	0.00	22.75	1	9,939	0.01%
2023/02/10	2	22.65	0	0.00	22.70	2	9,897	0.02%
2023/02/09	2	22.55	0	0.00	22.55	2	9,857	0.02%
2023/02/07	2	22.65	0	0.00	22.60	2	9,878	0.02%
2023/02/06	2.3	22.71	0	0.00	22.60	2.3	9,844	0.02%
2023/02/03	1	22.75	0	0.00	22.75	1	9,790	0.01%
2023/02/02	0	22.85	1	22.95	22.80	-1	9,861	-0.01%
2023/02/01	1	22.90	0	0.00	22.90	1	9,863	0.01%
2023/01/31	0.1	23.00	0	0.00	22.75	0.1	9,935	0.00%
2023/01/30	2	22.88	0	0.00	23.40	2	9,757	0.02%
2023/01/17	0.1	23.15	0	0.00	22.95	0.1	9,472	0.00%
2023/01/16	1.1	22.97	0	0.00	23.20	1.1	9,417	0.01%
2023/01/13	5	22.85	9	22.90	22.80	-4	9,417	-0.04%
2023/01/12	0	0.00	2.5	23.19	22.85	-2.5	9,548	-0.03%
2023/01/09	0	0.00	4.1	23.40	23.40	-4.1	9,458	-0.04%
2023/01/06	0	0.00	0.8	22.75	22.80	-0.8	9,312	-0.01%
2023/01/05	1	22.70	1	22.75	22.65	0	9,545	0.00%
2023/01/03	2	22.23	3	22.57	22.70	-1	9,796	-0.01%
2022/12/27	0	0.00	0	22.65	22.70	0	9,878	0.00%
2022/12/20	1	22.70	0	0.00	22.80	1	10,693	0.01%
2022/12/19	1	22.45	0	22.60	22.85	1	10,666	0.01%
2022/12/14	0	0.00	2	22.65	22.70	-2	10,663	-0.02%
2022/12/13	3	22.50	0	0.00	22.35	3	10,604	0.03%
2022/12/09	3	22.52	1	22.70	22.65	2	10,887	0.02%
2022/12/08	0.1	22.50	0	0.00	22.55	0.1	10,891	0.00%
2022/12/07	0.3	22.50	11.1	22.61	22.60	-10.8	10,969	-0.10%
2022/12/06	0.2	22.25	0	0.00	22.05	0.2	10,870	0.00%
2022/12/05	0	0.00	0.1	22.40	22.25	-0.1	10,831	0.00%
2022/12/02	2	22.45	0.1	22.55	22.40	1.9	10,830	0.02%
2022/12/01	0	0.00	1.1	22.71	22.80	-1.1	10,914	-0.01%
2022/11/30	0	0.00	1.6	22.63	22.70	-1.6	10,886	-0.01%
2022/11/29	0	0.00	18.3	22.25	22.35	-18.3	10,564	-0.17%
2022/11/28	3.3	21.97	5.7	22.19	22.05	-2.4	10,557	-0.02%
2022/11/25	0.8	22.25	1	22.10	22.25	-0.2	10,528	0.00%
2022/11/24	0	0.00	8.1	22.33	22.35	-8.1	10,496	-0.08%
2022/11/23	2	22.10	3	22.13	22.00	-1	10,513	-0.01%
2022/11/22	5	21.95	2	21.85	21.95	3	10,544	0.03%
2022/11/21	0.5	21.65	0	0.00	21.80	0.5	10,534	0.00%
2022/11/18	2	21.70	0	0.00	21.70	2	10,464	0.02%
2022/11/17	2.1	21.83	0	0.00	21.95	2.1	10,427	0.02%
2022/11/16	0.1	22.15	0	0.00	22.05	0.1	10,485	0.00%
2022/11/15	2.4	22.24	0	0.00	22.35	2.4	10,420	0.02%
2022/11/11	2	22.10	1.1	22.23	22.25	0.9	10,158	0.01%
2022/11/10	0	21.70	0	0.00	21.60	0	10,015	0.00%
2022/11/09	0	0.00	10.1	21.80	21.85	-10.1	10,054	-0.10%
2022/11/08	0	0.00	0.1	21.55	21.60	-0.1	10,101	0.00%
2022/11/07	0	0.00	0.2	21.38	21.40	-0.2	10,256	0.00%
2022/11/03	0.1	20.95	0	0.00	20.85	0.1	11,339	0.00%
2022/11/02	0.1	21.20	2	21.15	21.10	-2	11,642	-0.02%
2022/11/01	0	21.20	0.1	21.40	21.40	-0.1	11,798	0.00%
2022/10/28	1	21.00	5	21.25	21.05	-4	11,889	-0.03%
2022/10/27	0	21.34	0.2	21.38	21.15	-0.1	11,929	0.00%
2022/10/26	0	21.25	6.1	21.38	21.20	-6.1	11,905	-0.05%
2022/10/25	0	20.95	2	21.00	21.10	-2	11,906	-0.02%
2022/10/24	0	20.90	0.1	21.05	20.80	0	11,924	0.00%
2022/10/21	0.2	20.80	1	20.65	20.80	-0.8	11,941	-0.01%
2022/10/20	3.1	20.10	1	20.05	20.40	2.1	11,971	0.02%
2022/10/19	0	20.60	0	0.00	20.30	0	11,752	0.00%
2022/10/18	2	20.40	0	0.00	20.55	2	11,730	0.02%
2022/10/17	0.1	20.47	26.1	20.40	20.45	-25.9	11,714	-0.22%
2022/10/14	1.6	20.86	0	0.00	20.80	1.6	11,648	0.01%
2022/10/13	9.6	21.14	0	0.00	20.80	9.6	11,588	0.08%
2022/10/12	10	21.50	0.1	21.80	21.60	9.9	11,377	0.09%
2022/10/11	11.4	21.50	0	0.00	21.50	11.4	11,351	0.10%
2022/10/06	1.1	22.20	8	22.24	22.30	-6.9	11,316	-0.06%
2022/10/05	7.2	22.15	0.2	22.44	22.10	7	11,381	0.06%
2022/10/03	0.3	22.10	0.1	22.05	22.05	0.1	11,352	0.00%
2022/09/30	1	22.20	5	22.40	22.25	-4	11,278	-0.04%
2022/09/28	0	22.35	0	0.00	22.45	0	11,165	0.00%
2022/09/27	0	0.00	2	22.40	22.50	-2	10,951	-0.02%
2022/09/26	12.4	22.50	0	0.00	22.55	12.4	10,916	0.11%
2022/09/22	1	22.90	0	0.00	22.80	1	10,989	0.01%
2022/09/21	1.1	23.10	0.4	23.19	23.05	0.7	10,889	0.01%
2022/09/19	0	0.00	2.7	23.17	23.10	-2.7	10,861	-0.02%
2022/09/16	0.2	23.23	1.4	23.06	23.40	-1.2	10,897	-0.01%
2022/09/15	0.4	22.97	1.5	23.10	23.10	-1.1	10,618	-0.01%
2022/09/14	3.1	22.92	1	23.00	22.90	2.1	10,586	0.02%
2022/09/13	0.6	23.30	0.4	23.35	23.20	0.2	10,705	0.00%
2022/09/12	0	0.00	12	23.23	23.25	-12	10,856	-0.11%
2022/09/08	0.2	22.96	1.6	22.99	23.00	-1.4	10,992	-0.01%
2022/09/07	1.1	22.81	0	0.00	22.80	1.1	11,111	0.01%
2022/09/06	0	0.00	0.6	23.13	23.20	-0.6	11,126	0.00%
2022/09/05	0.1	22.85	0	0.00	22.95	0.1	11,106	0.00%
2022/09/02	0.1	22.90	1	22.90	22.75	-1	11,255	-0.01%
2022/09/01	2.2	22.84	1.1	23.00	22.85	1.1	11,220	0.01%
2022/08/31	0	0.00	0.3	23.22	23.25	-0.3	11,099	0.00%
2022/08/30	2.1	22.90	3	22.97	23.00	-1	11,025	-0.01%
2022/08/29	0	0.00	2	23.00	22.95	-2	10,973	-0.02%
2022/08/26	1.2	23.21	0.2	23.25	23.20	1	10,937	0.01%
2022/08/25	0	0.00	0.3	23.13	23.15	-0.3	10,978	0.00%
2022/08/24	2.1	22.95	0	0.00	22.85	2.1	11,046	0.02%
2022/08/23	2.9	22.94	1	22.90	22.90	1.9	11,387	0.02%
2022/08/22	4.2	23.13	1	23.20	23.20	3.2	11,472	0.03%
2022/08/19	1	23.25	0	0.00	23.35	1	11,564	0.01%
2022/08/18	1	23.40	0	0.00	23.45	1	11,625	0.01%
2022/08/17	0	23.65	0.1	23.63	23.60	-0.1	11,800	0.00%
2022/08/16	2	23.55	3.2	23.52	23.55	-1.2	11,829	-0.01%
2022/08/15	0.3	23.60	5.6	23.57	23.60	-5.2	11,918	-0.04%
2022/08/12	0	0.00	23.1	23.50	23.60	-23.1	12,000	-0.19%
2022/08/11	6.9	23.24	13.9	23.32	23.40	-7	12,096	-0.06%
2022/08/10	8.4	24.17	107.4	24.21	24.35	-99	11,935	-0.83%	大賣/
2022/08/09	103.8	23.85	3	23.90	23.90	100.8	11,262	0.89%	大買/
2022/08/08	22.6	23.23	1	23.50	23.50	21.6	11,028	0.20%
2022/08/05	1.1	23.11	2.2	23.18	23.30	-1.1	11,019	-0.01%
2022/08/04	0	0.00	4	23.05	22.95	-4	11,111	-0.04%
2022/08/03	3.3	22.92	10	23.00	23.00	-6.7	11,125	-0.06%
2022/08/02	4.1	23.03	0	0.00	23.10	4.1	11,197	0.04%
2022/08/01	3.1	23.21	1.4	23.26	23.25	1.7	11,344	0.02%
2022/07/29	2.2	22.96	2	23.15	23.10	0.2	11,403	0.00%
2022/07/28	1	22.95	0	0.00	23.05	1	11,334	0.01%
2022/07/27	0	0.00	10	22.80	22.80	-10	11,227	-0.09%
2022/07/25	3	22.10	2.1	22.30	22.35	0.9	11,188	0.01%
2022/07/22	0	0.00	0.4	22.13	22.15	-0.4	11,362	0.00%
2022/07/21	1	21.95	0	0.00	22.10	1	11,500	0.01%
2022/07/20	2	21.95	0.1	22.05	21.70	1.9	11,645	0.02%
2022/07/19	1	21.80	0.7	21.81	21.75	0.3	11,751	0.00%
2022/07/18	2	21.63	0.1	21.70	21.75	1.9	11,891	0.02%
2022/07/15	2.3	21.62	0.1	21.70	21.45	2.2	12,051	0.02%
2022/07/14	0	0.00	1	21.85	21.95	-1	11,957	-0.01%
2022/07/13	8.5	21.88	26.2	22.02	22.00	-17.7	12,006	-0.15%
2022/07/12	15.2	21.55	0	0.00	21.40	15.2	12,138	0.12%
2022/07/11	6.1	21.93	0	0.00	21.85	6.1	12,138	0.05%
2022/07/08	12	22.19	10.1	22.15	22.15	1.9	12,347	0.02%
2022/07/07	0.1	22.05	5.2	22.25	22.10	-5.1	12,433	-0.04%
2022/07/06	10.3	22.16	14.1	22.15	22.10	-3.8	12,479	-0.03%
2022/07/05	0	0.00	10.1	22.50	22.65	-10.1	12,597	-0.08%
2022/07/04	10	22.52	0	0.00	22.40	10	12,655	0.08%
2022/07/01	2.1	22.55	24	22.30	22.40	-22	12,965	-0.17%
2022/06/30	1.5	22.69	0.2	22.70	22.60	1.3	13,150	0.01%
2022/06/29	0.2	23.04	0	0.00	23.00	0.2	13,125	0.00%
2022/06/28	0.1	23.10	0	0.00	23.20	0.1	13,306	0.00%
2022/06/27	0	0.00	3.2	23.30	23.15	-3.2	13,520	-0.02%
2022/06/24	0	0.00	9	23.20	23.15	-9	13,498	-0.07%
2022/06/23	0.1	23.00	0.2	22.85	22.95	-0.1	13,480	0.00%
2022/06/22	2	22.90	12.1	23.05	22.85	-10.1	13,471	-0.07%
2022/06/21	0.1	22.95	25.2	22.90	23.05	-25.2	13,560	-0.19%
2022/06/20	0.1	22.60	4.3	22.69	22.25	-4.2	13,523	-0.03%
2022/06/17	1.1	22.52	0	0.00	22.65	1.1	13,356	0.01%
2022/06/16	20	23.04	50.8	23.05	22.90	-30.8	13,196	-0.23%
2022/06/15	0.2	22.95	0.1	22.95	23.05	0.1	13,302	0.00%
2022/06/14	0	0.00	10	22.90	23.05	-10	13,482	-0.07%
2022/06/13	13.3	22.75	1	22.85	22.75	12.3	13,591	0.09%
2022/06/10	0.4	23.31	0	0.00	23.20	0.4	13,495	0.00%
2022/06/08	0.3	23.40	0	0.00	23.45	0.3	13,584	0.00%
2022/06/07	0.3	23.38	0.1	23.35	23.25	0.2	13,725	0.00%
2022/06/02	0.1	23.35	1.2	23.49	23.45	-1.1	14,224	-0.01%
2022/06/01	0.2	23.57	3	23.65	23.45	-2.9	14,595	-0.02%
2022/05/31	0	23.70	0	0.00	23.80	0	14,638	0.00%
2022/05/30	0	0.00	23	23.86	23.95	-23	14,318	-0.16%
2022/05/27	0	23.55	2	23.50	23.60	-2	14,332	-0.01%
2022/05/26	0	0.00	3.4	23.19	23.15	-3.4	14,417	-0.02%
2022/05/24	0	0.00	0.2	23.05	22.90	-0.2	14,713	0.00%
2022/05/23	6	22.75	0	0.00	22.85	6	14,608	0.04%
2022/05/19	2.1	22.35	0	0.00	22.40	2.1	14,552	0.01%
2022/05/18	1.9	22.58	0	0.00	22.90	1.9	14,313	0.01%
2022/05/17	0	22.00	0	0.00	22.00	0	14,125	0.00%
2022/05/16	2.3	21.76	0	0.00	21.90	2.3	14,122	0.02%
2022/05/13	26	21.90	0	0.00	21.90	26	14,073	0.18%
2022/05/12	7.3	21.94	2.7	21.89	21.80	4.6	14,082	0.03%
2022/05/11	0	22.35	0.1	22.25	22.35	0	13,909	0.00%
2022/05/10	3	21.80	23	21.88	22.35	-20	13,929	-0.14%
2022/05/09	12.5	22.30	0.1	22.30	22.20	12.4	14,031	0.09%
2022/05/06	54.2	22.76	0.3	22.78	22.85	53.9	14,106	0.38%
2022/05/05	12	23.25	0.1	23.25	23.15	11.9	14,232	0.08%
2022/05/04	2.1	23.43	0.1	23.55	23.40	2	14,222	0.01%
2022/05/03	1.3	23.55	10	23.50	23.45	-8.7	14,444	-0.06%
2022/04/29	0	0.00	30.2	23.68	23.75	-30.2	14,605	-0.21%
2022/04/28	23.4	23.33	0	0.00	23.50	23.4	14,821	0.16%
2022/04/27	5	23.40	2	23.55	23.45	3	14,698	0.02%
2022/04/26	6	23.52	0	0.00	23.85	6	14,591	0.04%
2022/04/25	15.1	23.17	0	0.00	23.15	15.1	14,463	0.10%
2022/04/22	10	23.24	3	23.10	23.65	7	14,406	0.05%
2022/04/21	11.2	23.46	3	23.38	23.40	8.2	14,478	0.06%
2022/04/20	2	23.55	0	0.00	23.90	2	14,506	0.01%
2022/04/19	4	23.71	0.1	23.85	23.60	4	14,591	0.03%
2022/04/18	9.6	23.51	6.2	23.85	23.55	3.4	14,840	0.02%
2022/04/15	0.3	24.25	0	0.00	24.25	0.3	14,736	0.00%
2022/04/14	3.6	24.48	11.4	24.37	24.40	-7.9	14,804	-0.05%
2022/04/13	1	25.10	0.3	25.05	25.10	0.7	14,646	0.01%
2022/04/12	0	24.85	2.5	24.90	24.90	-2.5	14,592	-0.02%
2022/04/11	1	25.05	4.8	25.20	25.05	-3.8	14,518	-0.03%
2022/04/08	2.4	24.77	3	25.00	25.10	-0.6	14,398	0.00%
2022/04/07	24.9	25.09	1.3	25.10	24.60	23.6	14,322	0.17%
2022/04/06	7	24.45	13.6	25.00	25.20	-6.6	13,996	-0.05%
2022/04/01	1.6	24.35	0	0.00	24.40	1.6	13,831	0.01%
2022/03/31	10	24.15	7	24.24	24.35	3	13,738	0.02%
2022/03/30	0	0.00	0.1	23.80	23.90	-0.1	13,523	0.00%
2022/03/29	20	23.55	0	0.00	23.45	20	13,300	0.15%
2022/03/28	1.3	23.38	0	0.00	23.60	1.3	13,273	0.01%
2022/03/25	0.2	23.58	1.1	23.51	23.65	-1	13,233	-0.01%
2022/03/24	0.3	23.75	0	0.00	23.80	0.3	13,237	0.00%
2022/03/23	51.4	23.60	24	23.64	23.80	27.4	13,200	0.21%
2022/03/22	0	23.20	0	0.00	23.35	0	13,010	0.00%
2022/03/21	1.2	23.31	7	23.24	23.25	-5.8	13,015	-0.04%
2022/03/18	1.1	23.34	4	23.30	23.30	-3	12,995	-0.02%
2022/03/16	0.2	22.70	3	22.80	22.90	-2.9	12,580	-0.02%
2022/03/15	0	0.00	37	22.40	22.50	-37	12,488	-0.30%
2022/03/10	0.1	22.25	3	22.35	22.45	-3	12,579	-0.02%
2022/03/09	2	21.93	0	0.00	21.90	2	12,490	0.02%
2022/03/08	1.7	21.83	2	21.95	21.95	-0.3	12,340	0.00%
2022/03/07	8.1	22.06	9.4	22.10	22.10	-1.3	12,050	-0.01%
2022/03/04	0.1	22.70	5.3	22.60	22.70	-5.2	12,081	-0.04%
2022/03/03	1	22.70	15	22.70	22.75	-14	12,055	-0.12%
2022/03/02	0	0.00	0.5	22.70	22.85	-0.5	12,185	0.00%
2022/03/01	2	22.50	105.5	22.50	22.55	-103.5	12,038	-0.86%	大賣/鉅額交易
2022/02/25	0.3	22.20	0	0.00	22.10	0.3	11,805	0.00%
2022/02/24	27	22.33	10	22.15	22.25	17	11,547	0.15%
2022/02/23	0.5	22.70	47	22.65	22.65	-46.5	11,253	-0.41%
2022/02/22	34.2	22.56	1	22.50	22.65	33.2	11,348	0.29%
2022/02/21	3.2	22.74	3	22.80	22.85	0.2	11,268	0.00%
2022/02/18	3.1	22.89	1	23.00	22.85	2.1	11,336	0.02%
2022/02/17	62	23.05	1	23.10	23.00	61	11,369	0.54%
2022/02/16	0.1	22.95	17	22.95	22.90	-16.9	11,393	-0.15%
2022/02/15	0.5	22.90	1	22.90	22.80	-0.5	11,413	0.00%
2022/02/14	11	22.76	60	22.69	22.85	-49	11,401	-0.43%
2022/02/11	2.1	23.05	0.2	23.20	23.20	1.9	11,318	0.02%
2022/02/10	3	22.98	0.8	23.05	23.20	2.2	11,283	0.02%
2022/02/08	0.1	22.85	1	22.85	22.85	-0.9	10,936	-0.01%
2022/02/07	10	22.20	10	22.30	22.25	0	10,705	0.00%
2022/01/26	0.8	21.90	0	0.00	21.85	0.8	10,425	0.01%
2022/01/25	9.1	21.56	5	21.56	21.70	4.1	10,423	0.04%
2022/01/24	1.5	21.71	0	0.00	21.85	1.5	10,230	0.01%
2022/01/21	4	21.91	2	22.05	21.95	2	10,129	0.02%
2022/01/20	5	22.20	100	22.20	22.30	-95	9,839	-0.97%
2022/01/19	2	22.45	0	0.00	22.40	2	9,743	0.02%
2022/01/18	0	0.00	9.8	22.46	22.55	-9.8	9,734	-0.10%
2022/01/17	1	22.60	0	0.00	22.45	1	9,626	0.01%
2022/01/14	5	22.50	12	22.66	22.50	-7	9,461	-0.07%
2022/01/13	0	0.00	2	22.40	22.60	-2	9,286	-0.02%
2022/01/12	8.3	22.21	38	22.23	22.35	-29.7	9,075	-0.33%
2022/01/11	8	22.14	5	22.25	22.20	3	8,965	0.03%
2022/01/10	0.2	21.70	5	21.83	22.00	-4.8	8,682	-0.06%
2022/01/07	0	0.00	1	21.60	21.60	-1	8,566	-0.01%
2022/01/05	0	21.20	3.2	21.20	21.20	-3.2	8,343	-0.04%
2022/01/04	0	21.11	0	0.00	21.10	0	8,421	0.00%
2022/01/03	3	21.10	0.2	21.25	21.05	2.8	8,416	0.03%
2021/12/30	1.2	21.24	0	0.00	21.20	1.2	8,390	0.01%
2021/12/29	110	21.18	3	21.22	21.25	107	8,526	1.25%	大買/鉅額交易
2021/12/28	1.6	21.05	0	0.00	21.15	1.6	8,505	0.02%
2021/12/27	0	0.00	2	20.95	20.95	-2	8,505	-0.02%
2021/12/23	0.3	20.90	0	0.00	20.95	0.3	8,790	0.00%
2021/12/22	2	20.85	0	0.00	20.85	2	8,956	0.02%
2021/12/21	3.7	20.89	0	0.00	20.90	3.7	9,031	0.04%
2021/12/14	0.2	20.90	0.2	20.90	20.95	0	9,842	0.00%
2021/12/13	0	0.00	0.6	21.08	21.05	-0.6	10,125	-0.01%
2021/12/10	12	21.05	0.2	21.05	21.00	11.8	10,328	0.11%
2021/12/09	1.1	20.95	11.2	20.90	21.00	-10.1	10,456	-0.10%
2021/12/08	0.1	20.85	1	20.85	20.90	-0.9	10,635	-0.01%
2021/12/07	0.1	20.70	0	0.00	20.80	0.1	10,683	0.00%
2021/12/06	10.2	20.75	0	0.00	20.70	10.2	10,698	0.10%
2021/12/03	10	20.55	0	0.00	20.60	10	10,788	0.09%
2021/12/02	1	20.60	30	20.48	20.55	-29	10,753	-0.27%
2021/12/01	1.3	20.50	7	20.38	20.60	-5.7	10,836	-0.05%
2021/11/30	1	20.40	1	20.60	20.20	0	10,988	0.00%
2021/11/29	1.6	20.50	7.2	20.45	20.45	-5.6	10,680	-0.05%
2021/11/26	2.2	20.56	0	0.00	20.55	2.2	10,784	0.02%
2021/11/25	1	20.75	1.1	20.81	20.85	-0.1	10,914	0.00%
2021/11/24	5	20.90	0	0.00	20.80	5	11,235	0.04%
2021/11/23	1	20.80	15.5	20.85	20.75	-14.5	11,761	-0.12%
2021/11/22	0.7	21.00	1.1	21.00	20.90	-0.4	12,009	0.00%
2021/11/19	6	20.93	0.5	21.18	20.95	5.5	12,108	0.05%
2021/11/18	0	0.00	21	21.25	21.20	-21	12,194	-0.17%
2021/11/17	0	0.00	11	21.00	21.10	-11	12,132	-0.09%
2021/11/16	29.1	20.95	0	0.00	20.95	29.1	12,146	0.24%
2021/11/15	0	0.00	0.1	20.85	20.90	-0.1	12,319	0.00%
2021/11/12	0.9	20.71	0	0.00	20.75	0.9	12,284	0.01%
2021/11/11	1.8	20.52	0	0.00	20.50	1.8	12,409	0.01%
2021/11/09	0.6	20.45	0	0.00	20.45	0.6	12,575	0.00%
2021/11/08	2	20.35	0	0.00	20.40	2	12,673	0.02%
2021/11/05	2	20.33	2	20.30	20.35	0	12,833	0.00%
2021/11/04	1.6	20.40	0	20.40	20.30	1.6	12,860	0.01%
2021/11/03	9	20.37	0	0.00	20.40	9	12,953	0.07%
2021/11/02	2	20.40	0	0.00	20.45	2	13,079	0.02%
2021/11/01	2	20.30	0	0.00	20.35	2	13,153	0.02%
2021/10/29	0	20.40	0	0.00	20.35	0	13,166	0.00%
2021/10/28	0.1	20.40	0	0.00	20.40	0.1	13,083	0.00%
2021/10/27	0	0.00	0.1	20.45	20.35	-0.1	13,141	0.00%
2021/10/26	0.1	20.43	1	20.45	20.50	-0.9	13,242	-0.01%
2021/10/25	0	0.00	2	20.30	20.35	-2	13,196	-0.02%
2021/10/22	0.1	20.40	0	0.00	20.30	0.1	13,305	0.00%
2021/10/20	4	20.30	11.8	20.30	20.35	-7.8	13,479	-0.06%
2021/10/19	2.3	20.31	2	20.35	20.25	0.3	13,555	0.00%
2021/10/18	0	20.30	0	0.00	20.30	0	13,762	0.00%
2021/10/15	0.5	20.20	5	20.15	20.20	-4.5	13,910	-0.03%
2021/10/14	6.3	20.11	2.1	20.15	20.05	4.2	13,957	0.03%
2021/10/13	0	0.00	0.1	20.20	20.10	-0.1	14,078	0.00%
2021/10/12	3.6	20.09	2	20.10	20.10	1.6	14,197	0.01%
2021/10/08	0.1	20.30	0	0.00	20.15	0.1	14,142	0.00%
2021/10/07	2	20.30	5.1	20.30	20.30	-3.1	14,243	-0.02%
2021/10/06	5	20.05	2	20.30	20.20	3	14,303	0.02%
2021/10/04	0.1	20.15	0	0.00	20.20	0.1	14,455	0.00%
2021/10/01	6	20.17	0	0.00	20.25	6	14,398	0.04%
2021/09/30	1	20.25	0	0.00	20.40	1	14,205	0.01%
2021/09/29	2	20.15	7	20.25	20.35	-5	14,165	-0.04%
2021/09/28	0.2	20.45	3	20.42	20.45	-2.8	14,079	-0.02%
2021/09/27	1	20.55	0	0.00	20.55	1	14,037	0.01%
2021/09/24	0	0.00	0.3	20.55	20.55	-0.3	14,010	0.00%
2021/09/22	17	20.14	10	20.15	20.15	7	13,981	0.05%
2021/09/17	5.3	20.57	1	20.60	20.50	4.3	13,614	0.03%
2021/09/16	4.1	20.54	0	0.00	20.55	4.1	13,223	0.03%
2021/09/15	6.1	21.13	0.3	21.14	21.10	5.8	12,919	0.05%
2021/09/14	5	21.14	7.6	21.14	21.15	-2.6	12,725	-0.02%
2021/09/13	19	20.99	11	21.05	21.05	8	12,555	0.06%
2021/09/10	5	20.90	5	20.92	20.95	0	12,417	0.00%
2021/09/09	5	20.80	32	20.85	20.80	-27	12,590	-0.21%
2021/09/08	5	20.90	10	20.90	20.90	-5	12,510	-0.04%
2021/09/07	0	20.90	6	20.85	20.90	-6	12,485	-0.05%
2021/09/06	14	20.94	0	0.00	20.95	14	12,482	0.11%
2021/09/03	1	20.80	19	20.86	20.95	-18	12,341	-0.15%
2021/09/02	1	20.65	4.1	20.50	20.65	-3.1	12,183	-0.03%
2021/09/01	1	20.60	54	20.78	20.60	-53	12,052	-0.44%
2021/08/31	0.2	20.65	39	20.67	20.90	-38.8	11,840	-0.33%
2021/08/30	0	20.60	35.1	20.63	20.70	-35.1	11,577	-0.30%
2021/08/27	3	20.43	19	20.33	20.45	-16	11,224	-0.14%
2021/08/26	10.2	19.95	0.4	19.90	19.95	9.7	10,698	0.09%
2021/08/25	0	0.00	0	19.80	19.90	0	10,523	0.00%
2021/08/24	1	19.75	2.1	19.63	19.80	-1.1	10,427	-0.01%
2021/08/23	40	19.59	1.1	19.56	19.50	38.9	10,279	0.38%
2021/08/20	1	19.50	10	19.50	19.60	-9	10,324	-0.09%
2021/08/19	0	0.00	11	19.59	19.50	-11	10,540	-0.10%
2021/08/18	0	0.00	20.2	19.65	19.75	-20.2	10,374	-0.19%
2021/08/17	10	19.50	1	19.75	19.75	9	10,361	0.09%
2021/08/16	1	19.60	52	19.61	19.60	-51	10,193	-0.50%
2021/08/13	1	19.70	53	19.66	19.70	-52	10,051	-0.52%
2021/08/12	0.1	19.75	0.9	19.75	19.80	-0.8	10,022	-0.01%
2021/08/11	2	19.80	61.4	19.73	19.80	-59.4	9,922	-0.60%
2021/08/10	0	0.00	1	19.60	19.65	-1	9,839	-0.01%
2021/08/09	4	19.45	0.6	19.65	19.75	3.4	10,120	0.03%
2021/08/06	5.7	19.56	1	19.55	19.70	4.7	10,091	0.05%
2021/08/05	1	19.60	1	19.60	19.70	0	10,269	0.00%
2021/08/04	0	0.00	5	19.45	19.55	-5	10,852	-0.05%
2021/08/02	3	19.40	1.1	19.50	19.50	1.9	11,217	0.02%
2021/07/30	1	19.30	1	19.35	19.30	0	11,201	0.00%
2021/07/29	0	0.00	2	19.40	19.45	-2	11,192	-0.02%
2021/07/28	7	19.25	19	19.25	19.35	-12	11,299	-0.11%
2021/07/27	0	0.00	2	19.35	19.40	-2	11,570	-0.02%
2021/07/26	0	0.00	5.2	19.35	19.35	-5.2	11,866	-0.04%
2021/07/23	0	0.00	5.2	19.51	19.45	-5.2	11,931	-0.04%
2021/07/22	8	19.39	10	19.36	19.45	-2	12,126	-0.02%
2021/07/21	0	0.00	16.4	19.15	19.15	-16.4	12,493	-0.13%
2021/07/20	11	19.08	5.2	19.05	19.05	5.8	12,603	0.05%
2021/07/19	1	19.05	0.1	19.10	19.20	0.9	12,564	0.01%
2021/07/16	6	18.99	4	19.09	19.10	2	12,609	0.02%
2021/07/15	4.5	18.97	0.2	19.00	19.00	4.3	12,598	0.03%
2021/07/14	11	18.96	4	19.00	18.95	7	12,695	0.06%
2021/07/13	21	18.94	13	18.95	19.00	8	12,744	0.06%
2021/07/12	6	18.89	64	18.97	18.80	-58	12,765	-0.45%
2021/07/09	6	18.48	0	0.00	18.65	6	12,795	0.05%
2021/07/08	10	18.61	20	18.60	18.60	-10	12,882	-0.08%
2021/07/07	3.2	18.50	0	0.00	18.60	3.2	13,004	0.02%
2021/07/06	0.2	18.50	0	0.00	18.60	0.2	13,095	0.00%
2021/07/05	0	0.00	1	18.45	18.40	-1	13,124	-0.01%
2021/07/02	52	18.30	0	0.00	18.30	52	13,086	0.40%
2021/07/01	8	18.37	1	18.35	18.35	7	13,130	0.05%
2021/06/29	17	18.44	4.1	18.45	18.40	12.9	13,254	0.10%
2021/06/28	0	0.00	14	18.47	18.55	-14	13,360	-0.10%
2021/06/25	0	0.00	6	18.35	18.45	-6	13,526	-0.04%
2021/06/24	8	18.36	0	0.00	18.30	8	13,573	0.06%
2021/06/23	11	18.20	2	18.33	18.25	9	13,662	0.07%
2021/06/22	6	18.15	0	0.00	18.20	6	13,625	0.04%
2021/06/21	0.1	18.15	0	0.00	18.10	0.1	13,658	0.00%
2021/06/18	15.1	18.17	2	18.20	18.10	13.1	13,578	0.10%
2021/06/17	0.4	18.30	11	18.20	18.25	-10.6	13,394	-0.08%
2021/06/16	20	18.25	0	0.00	18.35	20	13,596	0.15%
2021/06/15	10	18.25	0	0.00	18.30	10	13,561	0.07%
2021/06/11	0	0.00	2	18.30	18.25	-2	13,704	-0.01%
2021/06/10	2	18.25	1.9	18.30	18.30	0.1	13,905	0.00%
2021/06/08	12	18.25	0.1	18.30	18.30	12	13,996	0.09%
2021/06/03	6.1	18.39	0	0.00	18.40	6.1	14,414	0.04%
2021/06/02	1	18.40	12.3	18.40	18.40	-11.3	14,503	-0.08%
2021/06/01	5	18.20	0	18.30	18.30	5	14,492	0.03%
2021/05/31	14	18.23	0.1	18.25	18.25	13.9	14,649	0.09%
2021/05/28	17	18.18	1	18.15	18.15	16	14,824	0.11%
2021/05/27	20	17.95	17	18.00	18.15	3	14,871	0.02%
2021/05/26	19.1	18.00	12	18.08	18.10	7.1	14,865	0.05%
2021/05/25	1.1	18.00	2	18.00	18.00	-0.9	14,969	-0.01%
2021/05/24	1	18.00	2	18.00	17.95	-1	15,054	-0.01%
2021/05/21	0	0.00	2	18.15	18.05	-2	15,186	-0.01%
2021/05/20	3	17.83	0	0.00	17.85	3	15,259	0.02%
2021/05/19	2	17.95	35	17.99	17.90	-33	15,291	-0.22%
2021/05/18	2.1	17.95	1.3	18.01	18.05	0.8	15,376	0.01%
2021/05/17	3.6	17.73	30	17.67	17.60	-26.4	15,525	-0.17%
2021/05/14	0	0.00	5	17.98	18.05	-5	15,264	-0.03%
2021/05/13	4	17.86	1	17.95	17.85	3	15,148	0.02%
2021/05/12	15	17.92	20.9	18.43	17.95	-5.9	14,846	-0.04%
2021/05/11	4	18.79	15.6	18.79	18.70	-11.6	14,208	-0.08%
2021/05/10	1	19.05	6	19.02	19.10	-5	14,073	-0.04%
2021/05/07	1.1	18.95	0	0.00	18.90	1.1	14,200	0.01%
2021/05/06	5	18.69	5.1	18.70	18.90	-0.1	14,360	0.00%
2021/05/05	0	0.00	14	18.54	18.60	-14	14,349	-0.10%
2021/05/04	1	18.70	15.6	18.55	18.55	-14.6	14,263	-0.10%
2021/05/03	35	18.69	36	18.61	18.70	-1	13,977	-0.01%
2021/04/29	6.1	19.08	24.1	19.00	19.00	-18	13,824	-0.13%
2021/04/28	13.1	19.08	21	19.05	19.10	-7.9	13,688	-0.06%
2021/04/27	4	19.26	11.1	19.25	19.25	-7.1	13,701	-0.05%
2021/04/26	0.2	19.42	10.5	19.66	19.80	-10.3	13,132	-0.08%
2021/04/23	0.1	19.40	28.1	19.39	19.45	-28	12,946	-0.22%
2021/04/22	2.5	19.45	10	19.46	19.50	-7.5	12,998	-0.06%
2021/04/21	4	19.54	1	19.50	19.45	3	12,883	0.02%
2021/04/20	5.5	19.54	1	19.65	19.65	4.5	12,834	0.04%
2021/04/19	10.2	19.29	6	19.43	19.50	4.2	12,726	0.03%
2021/04/16	24.1	19.14	2	19.20	19.25	22.1	12,615	0.18%
2021/04/15	39	19.19	3	19.12	19.20	36	12,660	0.28%
2021/04/14	2	18.95	3	18.97	19.00	-1	12,435	-0.01%
2021/04/13	34	18.84	5.7	18.88	18.80	28.3	12,321	0.23%
2021/04/12	3	18.60	1	18.55	18.60	2	12,221	0.02%
2021/04/09	1	18.55	4	18.60	18.55	-3	12,179	-0.02%
2021/04/08	22.5	18.65	7.1	18.70	18.65	15.4	12,192	0.13%
2021/04/07	1.1	18.70	2	18.70	18.75	-0.9	12,406	-0.01%
2021/04/01	1	18.70	1	18.65	18.65	0	12,249	0.00%
2021/03/31	1	18.60	0	0.00	18.65	1	12,180	0.01%
2021/03/30	0.6	18.50	1.4	18.56	18.60	-0.8	12,000	-0.01%
2021/03/29	5.3	18.40	38	18.40	18.45	-32.7	11,801	-0.28%
2021/03/24	11.2	18.22	3.5	18.25	18.25	7.7	11,846	0.07%
2021/03/23	10.1	18.21	0	0.00	18.20	10.1	11,824	0.09%
2021/03/22	2.4	18.21	0	0.00	18.20	2.4	11,895	0.02%
2021/03/19	4	18.20	0	0.00	18.30	4	11,924	0.03%
2021/03/18	0.2	18.43	0	0.00	18.35	0.2	11,716	0.00%
2021/03/17	1.1	18.41	0	0.00	18.40	1.1	11,720	0.01%
2021/03/16	0.1	18.50	33	18.55	18.55	-32.9	11,608	-0.28%
2021/03/15	0	0.00	1	18.40	18.35	-1	11,566	-0.01%
2021/03/12	3.1	18.25	0	0.00	18.35	3.1	11,730	0.03%
2021/03/11	1	18.30	0	0.00	18.30	1	11,793	0.01%
2021/03/10	5	18.24	3	18.30	18.30	2	11,705	0.02%
2021/03/09	0.1	18.20	1	18.15	18.30	-0.9	11,697	-0.01%
2021/03/08	22.3	18.05	0	0.00	18.00	22.3	11,582	0.19%
2021/03/05	0.5	18.10	3.1	18.04	18.05	-2.6	11,527	-0.02%
2021/03/04	11	18.05	0	0.00	18.15	11	12,006	0.09%
2021/03/03	1	18.15	4	18.24	18.20	-3	11,946	-0.03%
2021/03/02	8	18.08	0	0.00	18.00	8	11,757	0.07%
2021/02/26	2	18.03	2	18.05	18.15	0	11,657	0.00%
2021/02/25	0.1	18.25	21	18.25	18.30	-20.9	11,385	-0.18%
2021/02/24	14	18.19	10.5	18.20	18.20	3.5	11,299	0.03%
2021/02/23	1	18.01	8	18.18	18.15	-7	11,252	-0.06%
2021/02/22	7	17.96	0	0.00	17.90	7	11,144	0.06%
2021/02/19	1	17.80	2	17.83	17.90	-1	11,139	-0.01%
2021/02/18	0	0.00	1	17.90	17.90	-1	11,114	-0.01%
2021/02/17	24.1	17.60	0	0.00	17.80	24.1	11,076	0.22%
2021/02/04	1.1	17.36	0	0.00	17.40	1.1	10,894	0.01%
2021/02/03	1	17.30	0	0.00	17.40	1	11,101	0.01%
2021/02/02	1	17.35	0	0.00	17.25	1	11,225	0.01%
2021/02/01	1	17.30	12.1	17.40	17.20	-11.1	11,234	-0.10%
2021/01/29	5	17.22	1	17.25	17.15	4	11,168	0.04%
2021/01/28	4	17.30	0	0.00	17.30	4	10,905	0.04%
2021/01/27	12	17.49	0	0.00	17.40	12	10,698	0.11%
2021/01/26	1.5	17.44	0	0.00	17.45	1.5	10,625	0.01%
2021/01/25	22	17.50	0	0.00	17.50	22	10,620	0.21%
2021/01/22	7	17.50	0	0.00	17.45	7	10,667	0.07%
2021/01/21	3	17.68	1.1	17.75	17.60	1.9	10,581	0.02%
2021/01/20	6	17.68	1	17.70	17.60	5	10,516	0.05%
2021/01/19	10.1	17.94	3	17.92	17.90	7.1	10,212	0.07%
2021/01/18	1.1	17.90	0	0.00	17.90	1.1	10,180	0.01%
2021/01/15	3	18.02	3	18.10	17.95	0	10,097	0.00%
2021/01/14	0	0.00	2	18.20	18.15	-2	10,015	-0.02%
2021/01/13	1	18.10	0	0.00	18.15	1	10,011	0.01%
2021/01/12	2.1	18.08	0.7	18.15	18.05	1.4	10,006	0.01%
2021/01/11	1	18.25	14.5	18.24	18.30	-13.5	9,971	-0.14%
2021/01/08	0.4	18.25	26	18.12	18.30	-25.6	9,947	-0.26%
2021/01/07	2	18.10	13	18.05	18.10	-11	9,772	-0.11%
2021/01/06	0	0.00	1	18.05	18.00	-1	9,778	-0.01%
2021/01/05	3	18.08	2	18.10	18.20	1	9,749	0.01%
2021/01/04	3	18.07	0	0.00	18.15	3	9,757	0.03%
2020/12/31	1.8	18.26	0	0.00	18.25	1.8	9,683	0.02%
2020/12/30	1	18.15	2	18.10	18.35	-1	9,616	-0.01%
2020/12/29	1.1	17.90	1	17.95	17.95	0.1	9,377	0.00%
2020/12/28	1	17.85	1	17.90	17.95	0	9,414	0.00%
2020/12/25	1	17.80	5	17.90	17.90	-4	9,421	-0.04%
2020/12/23	10	17.75	0	0.00	17.70	10	9,477	0.11%
2020/12/22	12	17.86	0	0.00	17.75	12	9,566	0.13%
2020/12/21	3	17.70	0.5	17.75	17.95	2.5	9,821	0.03%
2020/12/18	3	17.67	0	0.00	17.65	3	9,876	0.03%
2020/12/17	4	17.71	0	0.00	17.80	4	9,776	0.04%
2020/12/16	0	0.00	1	17.75	17.85	-1	9,787	-0.01%
2020/12/15	3	17.60	6	17.60	17.65	-3	9,774	-0.03%
2020/12/14	2.1	17.75	0	0.00	17.75	2.1	9,665	0.02%
2020/12/11	0	0.00	2	17.80	17.75	-2	9,673	-0.02%
2020/12/10	3	17.75	1.3	17.68	17.70	1.7	9,566	0.02%
2020/12/09	6.1	17.65	40.6	17.70	17.70	-34.5	9,546	-0.36%
2020/12/08	6	17.84	0	0.00	17.80	6	9,439	0.06%
2020/12/07	2	18.05	1	18.05	18.10	1	9,191	0.01%
2020/12/04	7.4	18.15	0	0.00	18.20	7.4	9,112	0.08%
2020/12/03	0	0.00	6	18.00	18.05	-6	9,059	-0.07%
2020/12/02	4.3	18.05	0	0.00	18.10	4.3	9,028	0.05%
2020/12/01	8.3	18.08	0	0.00	18.15	8.3	9,127	0.09%
2020/11/30	4	18.09	1	18.10	18.15	3	9,133	0.03%
2020/11/27	6	18.20	0	0.00	18.25	6	8,684	0.07%
2020/11/26	0.9	18.25	0	0.00	18.35	0.9	8,699	0.01%
2020/11/25	1	18.35	0	0.00	18.25	1	8,971	0.01%
2020/11/24	4	18.21	0.1	18.30	18.25	3.9	8,954	0.04%
2020/11/23	0	0.00	2	18.40	18.40	-2	8,948	-0.02%
2020/11/20	0.2	18.50	0	0.00	18.40	0.2	8,892	0.00%
2020/11/18	1	18.55	0.3	18.55	18.60	0.7	8,887	0.01%
2020/11/16	0	0.00	1	18.50	18.50	-1	9,026	-0.01%
2020/11/12	1	18.20	0	0.00	18.30	1	9,077	0.01%
2020/11/11	4	18.40	1	18.40	18.60	3	9,078	0.03%
2020/11/10	10	18.05	0	0.00	18.15	10	8,999	0.11%
2020/11/09	0	0.00	0.1	17.90	17.95	-0.1	9,418	0.00%
2020/11/06	1	17.70	0	0.00	17.70	1	9,719	0.01%
2020/11/05	2	17.60	1.1	17.56	17.65	0.9	10,049	0.01%
2020/11/04	0	0.00	0.1	17.55	17.50	-0.1	10,219	0.00%
2020/11/03	3	17.45	0	0.00	17.55	3	10,329	0.03%
2020/10/30	6.2	17.21	0	0.00	17.20	6.2	10,425	0.06%
2020/10/29	24.3	17.30	0.1	17.50	17.25	24.2	10,416	0.23%
2020/10/28	1	17.40	0	0.00	17.45	1	10,413	0.01%
2020/10/27	0	0.00	0	17.55	17.45	0	10,478	0.00%
2020/10/26	2	17.53	0	0.00	17.50	2	10,548	0.02%
2020/10/23	1	17.50	0	0.00	17.40	1	10,651	0.01%
2020/10/22	4	17.30	0	0.00	17.45	4	10,777	0.04%
2020/10/21	1	17.35	0	0.00	17.30	1	10,929	0.01%
2020/10/19	0.3	17.50	0	0.00	17.40	0.3	10,950	0.00%
2020/10/15	1	17.50	0	0.00	17.50	1	10,986	0.01%
2020/10/14	1	17.65	0	0.00	17.55	1	11,015	0.01%
2020/10/08	2	17.78	0	0.00	17.80	2	11,029	0.02%
2020/10/07	3	17.82	0	0.00	17.80	3	11,093	0.03%
2020/10/06	1	17.80	0	0.00	17.90	1	11,200	0.01%
2020/10/05	10	17.75	0	0.00	17.75	10	11,246	0.09%
2020/09/30	3	17.73	0	0.00	17.65	3	11,276	0.03%
2020/09/29	2.3	17.73	0	0.00	17.70	2.3	11,284	0.02%
2020/09/28	0	0.00	0.1	17.85	17.75	-0.1	11,378	0.00%
2020/09/25	2	17.50	0	0.00	17.50	2	11,471	0.02%
2020/09/24	18	17.44	0	0.00	17.25	18	11,389	0.16%
2020/09/23	3	17.67	0	0.00	17.70	3	11,189	0.03%
2020/09/22	4	17.84	0	0.00	17.80	4	11,077	0.04%
2020/09/21	5.3	18.00	0	0.00	17.95	5.3	11,089	0.05%
2020/09/18	1.7	18.11	7	18.15	18.15	-5.3	11,113	-0.05%
2020/09/17	2	18.08	0	0.00	18.00	2	11,057	0.02%
2020/09/16	2	18.10	1	18.15	18.15	1	11,101	0.01%
2020/09/15	1	18.00	0	0.00	18.15	1	11,089	0.01%
2020/09/14	4	18.03	0	18.20	18.10	4	11,297	0.04%
2020/09/11	0	0.00	1	18.00	18.10	-1	11,344	-0.01%
2020/09/10	2.4	17.98	0	0.00	18.05	2.4	11,362	0.02%
2020/09/09	1	18.00	5.1	17.91	18.00	-4.1	11,490	-0.04%
2020/09/08	1.1	18.20	0	0.00	18.10	1.1	11,601	0.01%
2020/09/04	3	17.88	0	0.00	17.80	3	11,982	0.03%
2020/09/03	2	18.00	0	0.00	18.00	2	11,939	0.02%
2020/09/02	3	18.00	0	0.00	18.00	3	11,980	0.03%
2020/09/01	2	18.05	0	0.00	18.05	2	11,996	0.02%
2020/08/31	7	18.29	0	0.00	18.05	7	11,938	0.06%
2020/08/28	2	18.38	0	0.00	18.45	2	11,760	0.02%
2020/08/27	21	18.39	5	18.40	18.40	16	11,945	0.13%
2020/08/26	2	18.50	10	18.50	18.50	-8	11,945	-0.07%
2020/08/24	14	18.41	0.6	18.55	18.40	13.4	12,362	0.11%
2020/08/21	33	18.59	2	18.55	18.60	31	12,414	0.25%
2020/08/20	22	18.58	5	18.50	18.45	17	12,423	0.14%
2020/08/19	9	18.83	0	0.00	18.80	9	12,273	0.07%
2020/08/18	5.1	18.77	0	0.00	18.90	5.1	12,200	0.04%
2020/08/17	5	18.79	0	0.00	18.80	5	12,283	0.04%
2020/08/14	7	18.84	0	0.00	18.80	7	12,268	0.06%
2020/08/13	19	18.89	5	18.77	18.95	14	12,163	0.12%
2020/08/12	0	0.00	0.1	20.15	20.15	-0.1	11,672	0.00%
2020/08/11	5	20.20	0	0.00	20.15	5	11,323	0.04%
2020/08/10	2	20.25	1	20.35	20.30	1	11,058	0.01%
2020/08/07	27	20.35	0	0.00	20.40	27	10,928	0.25%
2020/08/06	1	20.30	10	20.25	20.40	-9	10,860	-0.08%
2020/08/05	1	20.00	7	20.11	20.15	-6	10,867	-0.06%
2020/08/03	10	20.10	2	20.00	20.00	8	10,886	0.07%
2020/07/31	0	0.00	5	20.20	20.10	-5	10,802	-0.05%
2020/07/30	0	0.00	2	20.05	20.15	-2	10,800	-0.02%
2020/07/28	0	0.00	1.8	19.98	19.95	-1.8	10,876	-0.02%
2020/07/27	5	19.91	0	0.00	19.85	5	11,090	0.05%
2020/07/24	2	20.05	0	0.00	20.00	2	11,168	0.02%
2020/07/23	0	0.00	4	20.15	20.15	-4	11,310	-0.04%
2020/07/22	1	20.20	0	0.00	20.20	1	11,440	0.01%
2020/07/21	0	0.00	5	20.15	20.20	-5	11,520	-0.04%
2020/07/20	0	0.00	2	20.10	20.05	-2	11,536	-0.02%
2020/07/17	0	0.00	5	20.15	20.10	-5	11,630	-0.04%
2020/07/16	1	20.10	0	0.00	20.05	1	11,941	0.01%
2020/07/15	0	0.00	0.1	20.20	20.20	-0.1	11,980	0.00%
2020/07/13	1	20.05	24	20.10	20.05	-23	12,172	-0.19%
2020/07/08	0	0.00	1	20.25	20.35	-1	12,750	-0.01%
2020/07/07	1	20.25	0	0.00	20.35	1	12,910	0.01%
2020/07/06	2	20.45	24	20.38	20.50	-22	12,931	-0.17%
2020/07/02	2	20.05	0	0.00	20.10	2	13,072	0.02%
2020/07/01	1	20.05	0	0.00	20.05	1	13,325	0.01%
2020/06/29	0	0.00	1	19.85	19.90	-1	13,603	-0.01%
2020/06/24	4	19.98	2	20.00	19.90	2	13,766	0.01%
2020/06/23	10	19.90	0	0.00	19.90	10	14,052	0.07%
2020/06/22	2	19.85	0	0.00	19.90	2	14,208	0.01%
2020/06/19	43	19.82	3	19.85	19.80	40	14,771	0.27%
2020/06/18	1	19.90	1.1	19.96	19.90	-0.1	14,923	0.00%
2020/06/17	1	19.90	5	20.06	20.10	-4	15,146	-0.03%
2020/06/16	1	19.85	12.2	20.00	19.95	-11.2	15,907	-0.07%
2020/06/15	4	19.73	0	0.00	19.70	4	16,606	0.02%
2020/06/12	5	19.63	4	19.75	19.80	1	17,069	0.01%
2020/06/11	5	20.20	2	20.10	20.05	3	17,638	0.02%
2020/06/09	0	0.00	1	20.35	20.35	-1	18,635	-0.01%
2020/06/08	2	20.25	0	0.00	20.35	2	19,268	0.01%
2020/06/05	3	20.15	0	0.00	20.20	3	19,397	0.02%
2020/06/04	1	20.20	0	0.00	20.25	1	19,814	0.01%
2020/06/03	21	20.20	39.6	20.19	20.30	-18.6	20,194	-0.09%
2020/06/02	7	19.76	4	19.78	19.90	3	20,134	0.01%
2020/06/01	11	19.79	2	19.85	19.65	9	20,134	0.04%
2020/05/29	2	19.50	0	0.00	19.45	2	20,023	0.01%
2020/05/28	3	19.55	2	19.55	19.50	1	19,771	0.00%
2020/05/27	1	19.50	4	19.50	19.50	-3	20,080	-0.01%
2020/05/26	1	19.45	0	0.00	19.40	1	20,220	0.00%
2020/05/25	1	19.20	0	0.00	19.20	1	20,268	0.00%
2020/05/22	4	19.16	0	0.00	19.10	4	20,435	0.02%
2020/05/21	1	19.40	0	0.00	19.40	1	20,539	0.00%
2020/05/20	3	19.32	0	0.00	19.40	3	20,653	0.01%
2020/05/19	3	19.25	0	0.00	19.30	3	20,766	0.01%
2020/05/18	3	19.10	4	19.00	19.00	-1	20,864	0.00%
2020/05/15	1	19.00	0	0.00	19.00	1	20,810	0.00%
2020/05/14	6	19.09	0	0.00	19.05	6	20,703	0.03%
2020/05/13	2	19.23	0	0.00	19.20	2	20,668	0.01%
2020/05/12	3	19.20	0	0.00	19.15	3	20,684	0.01%
2020/05/08	17	19.11	0	0.00	19.05	17	20,489	0.08%
2020/05/07	11	18.98	0	0.00	18.95	11	20,559	0.05%
2020/05/06	1	19.05	0	0.00	18.95	1	20,609	0.00%
2020/05/05	0	19.25	1.1	19.07	19.05	-1.1	20,639	-0.01%
2020/05/04	57	18.95	41	19.01	19.00	16	20,717	0.08%
2020/04/30	0.5	19.50	0.1	19.50	19.45	0.4	20,655	0.00%
2020/04/29	1	19.05	2	19.20	19.20	-1	20,648	0.00%
2020/04/28	62.4	18.80	11	18.81	18.90	51.4	20,607	0.25%
2020/04/27	0	0.00	5.1	18.16	18.35	-5.1	21,054	-0.02%
2020/04/24	59.8	18.11	5	18.05	18.05	54.8	21,010	0.26%
2020/04/23	1.6	18.09	0	0.00	18.05	1.6	20,911	0.01%
2020/04/22	2	18.05	0.1	18.20	18.05	1.9	20,838	0.01%
2020/04/21	3.1	18.14	28	18.25	18.05	-24.9	20,752	-0.12%
2020/04/20	7.1	18.55	0.1	18.65	18.55	7	20,477	0.03%
2020/04/17	0	0.00	1.1	18.84	18.65	-1.1	20,474	-0.01%
2020/04/16	14.1	18.65	0	0.00	18.60	14.1	20,299	0.07%
2020/04/15	33	18.68	1.5	18.71	18.90	31.5	20,134	0.16%
2020/04/14	18.1	18.45	3	18.50	18.50	15.1	19,874	0.08%
2020/04/13	19	18.15	26	18.20	18.15	-7	19,681	-0.04%
2020/04/09	1	18.30	0	0.00	18.35	1	19,230	0.01%
2020/04/07	1	18.00	0	0.00	18.10	1	18,940	0.01%
2020/04/06	2	17.75	70	17.75	17.95	-68	18,833	-0.36%
2020/04/01	5	17.87	30	17.85	17.80	-25	18,499	-0.14%
2020/03/31	36	18.05	0	0.00	18.05	36	18,287	0.20%
2020/03/27	54.6	18.10	1	18.25	18.10	53.6	17,787	0.30%
2020/03/26	22	17.98	7	18.00	18.00	15	17,500	0.09%
2020/03/25	34	17.94	12	17.99	17.95	22	17,513	0.13%
2020/03/24	7.9	17.76	32	17.66	17.50	-24.2	16,969	-0.14%
2020/03/23	9	16.97	2	16.95	17.00	7	16,761	0.04%
2020/03/20	5	17.29	18	17.49	17.65	-13	16,517	-0.08%
2020/03/19	52	16.88	101	16.65	16.15	-49	15,734	-0.31%	大賣/
2020/03/18	55.2	17.41	2.1	17.69	17.50	53.1	14,982	0.35%
2020/03/17	123.1	18.08	112	18.04	17.85	11.1	14,459	0.08%	大買/大賣/
2020/03/16	8.1	18.91	48	18.94	18.75	-40	13,625	-0.29%
2020/03/13	43	18.80	5	18.94	19.55	38	13,086	0.29%
2020/03/12	20	20.13	38	20.10	20.00	-18	12,287	-0.15%
2020/03/11	7	20.77	0	0.00	20.75	7	11,610	0.06%
2020/03/10	9	20.64	4	20.64	20.90	5	11,333	0.04%
2020/03/09	47	21.18	10	21.25	21.05	37	10,878	0.34%
2020/03/06	3	21.43	1	21.45	21.40	2	10,379	0.02%
2020/03/05	4	21.60	0	0.00	21.65	4	10,227	0.04%
2020/03/04	1	21.45	1.1	21.50	21.50	-0.1	10,210	0.00%
2020/03/03	4	21.48	0.5	21.55	21.45	3.5	10,137	0.03%
2020/03/02	66	21.37	86.8	21.30	21.25	-20.8	10,019	-0.21%
2020/02/27	3	21.57	40	21.55	21.55	-37	10,055	-0.37%
2020/02/26	2	21.55	2	21.65	21.55	0	9,910	0.00%
2020/02/25	9	21.59	1	21.65	21.65	8	9,729	0.08%
2020/02/24	20	21.74	2	21.75	21.70	18	9,605	0.19%
2020/02/21	12	21.93	1	22.00	21.90	11	9,320	0.12%
2020/02/20	1	22.05	1	22.05	22.10	0	9,135	0.00%
2020/02/19	1	22.05	1	22.05	22.15	0	8,980	0.00%
2020/02/18	3	21.85	0	0.00	21.90	3	8,824	0.03%
2020/02/14	1	21.80	0	0.00	21.85	1	8,987	0.01%
2020/02/13	31	21.85	0	0.00	21.85	31	8,991	0.34%
2020/02/11	1	21.75	0	0.00	21.75	1	9,100	0.01%
2020/02/10	7	21.64	0	0.00	21.75	7	9,110	0.08%
2020/02/07	3	21.85	0	0.00	21.80	3	9,049	0.03%
2020/02/06	20	21.90	1	21.95	21.90	19	9,067	0.21%
2020/02/05	1	21.60	2	21.75	21.75	-1	9,015	-0.01%
2020/02/04	6.5	21.63	0	0.00	21.60	6.5	8,980	0.07%
2020/02/03	11	21.29	2	21.43	21.40	9	9,020	0.10%
2020/01/31	24	21.66	0	21.80	21.65	24	8,818	0.27%
2020/01/30	23	21.73	42	21.75	21.50	-19	8,640	-0.22%
2020/01/20	30	22.45	0	0.00	22.45	30	7,973	0.38%
2020/01/14	5	22.27	1	22.25	22.30	4	7,920	0.05%
2020/01/13	0	0.00	5	22.10	22.20	-5	7,889	-0.06%
2020/01/10	1	21.90	0	0.00	22.00	1	7,800	0.01%
2020/01/07	1	21.95	0	0.00	22.00	1	7,773	0.01%
2020/01/06	1	21.90	0	0.00	21.90	1	7,792	0.01%
2020/01/02	0	0.00	3	21.95	22.00	-3	7,861	-0.04%
2019/12/31	0	0.00	2	22.00	22.00	-2	7,849	-0.03%
2019/12/25	0	0.00	10	21.95	21.95	-10	8,036	-0.12%
2019/12/23	0	0.00	1	22.00	22.05	-1	8,179	-0.01%
2019/12/20	1	21.85	0	22.00	21.85	1	8,199	0.01%
2019/12/19	0	0.00	1	22.15	22.20	-1	7,982	-0.01%
2019/12/18	101	22.10	4	22.00	22.20	97	7,992	1.21%	大買/
2019/12/17	2	21.80	20	21.85	21.95	-18	8,077	-0.22%
2019/12/16	0	0.00	2	21.90	21.80	-2	8,078	-0.02%
2019/12/13	0	0.00	1	21.85	21.85	-1	8,162	-0.01%
2019/12/12	2	21.80	10	21.80	21.75	-8	8,200	-0.10%
2019/12/11	10	21.65	0	0.00	21.75	10	8,213	0.12%
2019/12/09	0	0.00	9	21.65	21.75	-9	8,565	-0.11%
2019/12/06	1	21.65	0	0.00	21.60	1	8,696	0.01%
2019/12/05	0	0.00	0	21.80	21.70	0	8,719	0.00%
2019/12/04	1	21.65	1	21.60	21.75	0	8,783	0.00%
2019/11/29	7	21.77	0	0.00	21.70	7	8,940	0.08%
2019/11/28	5	21.85	0	0.00	21.90	5	8,922	0.06%
2019/11/26	3	21.78	0	0.00	21.75	3	9,130	0.03%
2019/11/25	2	21.80	0	0.00	21.90	2	8,720	0.02%
2019/11/22	1	21.70	2.1	21.70	21.75	-1.1	8,910	-0.01%
2019/11/21	11.1	21.70	0	0.00	21.70	11.1	9,034	0.12%
2019/11/19	3	21.83	0	0.00	21.90	3	9,012	0.03%
2019/11/18	2	21.75	0	0.00	21.90	2	9,096	0.02%
2019/11/15	1	21.85	0	0.00	21.80	1	9,174	0.01%
2019/11/14	2	21.63	15	21.56	21.60	-13	9,331	-0.14%
2019/11/13	10.9	21.81	0.2	21.90	21.80	10.7	9,501	0.11%
2019/11/11	0	0.00	261	21.95	22.00	-261	10,672	-2.45%	大賣/鉅額交易
2019/11/08	1	22.25	0	0.00	22.30	1	10,799	0.01%
2019/11/07	12	22.28	9.1	22.25	22.35	2.9	11,049	0.03%
2019/11/06	0	0.00	2.4	22.37	22.40	-2.4	11,094	-0.02%
2019/11/04	0	0.00	0.6	22.15	22.20	-0.6	11,384	-0.01%
2019/11/01	6	22.03	9	22.05	22.05	-3	11,523	-0.03%
2019/10/31	1	21.95	1	21.95	21.90	0	11,689	0.00%
2019/10/30	2	21.75	1	21.80	21.80	1	11,664	0.01%
2019/10/29	0.2	21.60	0	0.00	21.60	0.2	11,879	0.00%
2019/10/28	0	0.00	8.4	21.55	21.55	-8.4	12,030	-0.07%
2019/10/25	2	21.40	0	0.00	21.50	2	12,094	0.02%
2019/10/24	0.4	21.45	1	21.35	21.45	-0.6	12,163	0.00%
2019/10/22	2	21.32	0	0.00	21.35	2	12,355	0.02%
2019/10/21	0	0.00	5	21.20	21.30	-5	12,387	-0.04%
2019/10/16	0	0.00	31	21.20	21.25	-31	12,497	-0.25%
2019/10/14	0	0.00	1.1	21.11	21.20	-1.1	12,570	-0.01%
2019/10/09	8	21.03	0	0.00	21.10	8	12,596	0.06%
2019/10/04	0.1	21.15	0	0.00	21.10	0.1	12,932	0.00%
2019/10/03	7	21.06	1	21.05	21.05	6	12,971	0.05%
2019/10/01	1	21.20	1.8	21.30	21.30	-0.8	12,897	-0.01%
2019/09/27	6	21.00	0	0.00	20.95	6	12,776	0.05%
2019/09/25	1	21.05	1	21.10	21.15	0	12,843	0.00%
2019/09/24	6.7	21.17	75	21.20	21.20	-68.3	12,877	-0.53%
2019/09/23	1	21.20	0	0.00	21.25	1	12,895	0.01%
2019/09/20	10	21.10	0	0.00	21.25	10	12,970	0.08%
2019/09/19	2	21.15	0	0.00	21.20	2	12,766	0.02%
2019/09/18	1	21.20	0	0.00	21.20	1	12,728	0.01%
2019/09/16	15	20.95	1	20.90	20.95	14	12,747	0.11%
2019/09/12	0	0.00	1.1	21.00	20.95	-1.1	12,772	-0.01%
2019/09/11	25	20.82	0	0.00	20.95	25	12,872	0.19%
2019/09/10	2	20.65	0	0.00	20.85	2	12,801	0.02%
2019/09/09	3	20.43	0	0.00	20.50	3	12,754	0.02%
2019/09/03	1.5	19.97	0	0.00	19.90	1.5	13,435	0.01%
2019/08/30	1	19.75	0	0.00	19.95	1	13,619	0.01%
2019/08/29	5	19.60	0	0.00	19.70	5	13,587	0.04%
2019/08/28	1	19.75	0	0.00	19.65	1	13,623	0.01%
2019/08/26	2	19.68	0	0.00	19.65	2	13,660	0.01%
2019/08/22	0	0.00	43	19.85	19.90	-43	13,762	-0.31%
2019/08/21	2	19.85	0	0.00	19.85	2	14,122	0.01%
2019/08/19	1	19.90	0	0.00	19.95	1	14,005	0.01%
2019/08/16	2.5	19.63	0	0.00	19.85	2.5	13,875	0.02%
2019/08/15	34	19.69	14	19.60	19.65	20	13,621	0.15%
2019/08/14	1	21.40	1.1	21.46	21.50	-0.1	13,136	0.00%
2019/08/13	3	21.25	11	21.35	21.20	-8	12,625	-0.06%
2019/08/12	0.1	21.50	0	0.00	21.40	0.1	12,379	0.00%
2019/08/08	2	21.30	0	0.00	21.35	2	12,229	0.02%
2019/08/07	2	21.20	0	0.00	21.25	2	12,227	0.02%
2019/08/06	6	21.13	2	21.25	21.20	4	12,198	0.03%
2019/08/05	2	21.25	0	0.00	21.30	2	12,044	0.02%
2019/08/02	5	21.31	17	21.31	21.35	-12	11,943	-0.10%
2019/08/01	6	21.78	0	0.00	21.60	6	11,832	0.05%
2019/07/31	0	0.00	0.2	21.90	21.95	-0.2	11,746	0.00%
2019/07/30	1	21.90	2	21.90	21.85	-1	11,457	-0.01%
2019/07/26	9	21.75	1.1	21.70	21.70	7.9	11,397	0.07%
2019/07/25	0	0.00	3	21.70	21.70	-3	11,489	-0.03%
2019/07/24	3	21.40	0	0.00	21.45	3	11,645	0.03%
2019/07/23	1	21.40	0	0.00	21.40	1	11,654	0.01%
2019/07/22	5	21.35	1	21.40	21.40	4	11,606	0.03%
2019/07/19	2	21.35	0	0.00	21.35	2	11,637	0.02%
2019/07/18	160	21.28	0	0.00	21.30	160	11,666	1.37%	大買/鉅額交易
2019/07/17	100.1	21.15	0	0.00	21.30	100.1	11,652	0.86%
2019/07/16	0.1	21.25	0	0.00	21.20	0.1	11,570	0.00%
2019/07/12	20	21.20	0	0.00	21.20	20	11,468	0.17%
2019/07/11	3	21.20	1	21.15	21.20	2	11,363	0.02%
2019/07/08	0	0.00	0	20.95	20.90	0	11,069	0.00%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/07/03	1	20.70	0	0.00	20.80	1	11,133	0.01%
2019/07/01	2	20.85	0	0.00	20.75	2	11,019	0.02%
2019/06/28	15	20.89	2	20.85	20.85	13	10,919	0.12%
2019/06/26	2	20.90	0	0.00	20.80	2	10,968	0.02%
2019/06/25	3	20.85	0.1	20.95	20.95	2.9	10,949	0.03%
2019/06/24	0.1	20.95	0	0.00	20.95	0.1	10,948	0.00%
2019/06/17	2	20.55	0	0.00	20.65	2	10,326	0.02%
2019/06/14	0	0.00	0	20.50	20.50	0	10,293	0.00%
2019/06/13	0	0.00	51	20.42	20.45	-51	10,214	-0.50%
2019/06/12	54	20.39	0	0.00	20.45	54	10,194	0.53%
2019/06/11	3	20.97	0	0.00	20.80	3	9,793	0.03%
2019/06/10	0	21.40	8	21.41	21.40	-8	9,409	-0.08%
2019/06/05	0	0.00	5	21.00	21.10	-5	9,333	-0.05%
2019/06/04	0.1	21.00	1	21.00	21.00	-1	9,266	-0.01%
2019/06/03	1	20.80	1	20.85	21.00	0	9,202	0.00%
2019/05/31	1	20.90	1	20.85	20.95	0	9,113	0.00%
2019/05/30	0	0.00	3	20.60	20.75	-3	8,921	-0.03%
2019/05/29	0	0.00	0	20.50	20.50	0	8,907	0.00%
2019/05/28	0	20.50	1	20.55	20.55	-1	8,985	-0.01%
2019/05/27	2	20.45	0	0.00	20.40	2	8,657	0.02%
2019/05/21	0	20.40	0	0.00	20.40	0	8,763	0.00%
2019/05/20	0	0.00	3	20.10	20.05	-3	8,592	-0.03%
2019/05/15	0	20.05	21	20.05	20.00	-21	8,434	-0.25%
2019/05/14	0	0.00	1	19.90	19.95	-1	8,454	-0.01%
2019/05/13	0	0.00	3	20.05	20.05	-3	8,375	-0.04%
2019/05/08	0	0.00	1	20.05	20.20	-1	8,300	-0.01%
2019/05/07	0	0.00	2	20.05	20.10	-2	8,221	-0.02%
2019/05/06	0	0.00	116	19.96	20.00	-116	8,299	-1.40%	大賣/鉅額交易
2019/05/03	3	20.15	0	0.00	20.20	3	8,142	0.04%
2019/05/02	28	20.26	31.7	20.25	20.25	-3.7	8,057	-0.05%
2019/04/30	95.2	20.23	10.3	20.15	20.20	84.9	7,910	1.07%
2019/04/29	0	0.00	0.1	19.80	19.90	-0.1	7,609	0.00%
2019/04/26	25	19.65	0	0.00	19.70	25	7,604	0.33%
2019/04/25	26	19.60	0	0.00	19.70	26	7,579	0.34%
2019/04/24	13	19.54	0	0.00	19.60	13	7,527	0.17%
2019/04/23	9.9	19.34	2	19.35	19.40	7.9	7,526	0.10%
2019/04/22	16	19.33	7	19.35	19.35	9	7,517	0.12%
2019/04/19	7	19.25	14	19.25	19.30	-7	7,575	-0.09%
2019/04/18	8	19.20	0	0.00	19.20	8	7,597	0.11%
2019/04/16	3	19.22	1	19.25	19.20	2	7,712	0.03%
2019/04/15	0	0.00	1	19.30	19.30	-1	7,796	-0.01%
2019/04/12	1	19.10	2	19.10	19.25	-1	7,775	-0.01%
2019/04/11	4	19.20	0	0.00	19.20	4	7,745	0.05%
2019/04/09	1	19.20	0	0.00	19.25	1	7,695	0.01%
2019/04/08	1.4	19.25	0	0.00	19.25	1.4	7,734	0.02%
2019/04/03	12	19.24	0	0.00	19.20	12	7,702	0.16%
2019/03/29	0.2	19.30	0	0.00	19.40	0.2	7,667	0.00%
2019/03/27	5	19.15	0	0.00	19.15	5	7,663	0.07%
2019/03/26	2.3	19.16	0	0.00	19.20	2.3	7,785	0.03%
2019/03/25	1	19.10	136.1	19.10	19.15	-135.1	7,900	-1.71%	大賣/鉅額交易
2019/03/21	3	19.30	3	19.30	19.35	0	7,913	0.00%
2019/03/20	0	19.25	0	0.00	19.30	0	7,963	0.00%
2019/03/19	6	19.25	0	0.00	19.20	6	7,904	0.08%
2019/03/15	2	18.98	0	0.00	19.00	2	7,920	0.03%
2019/03/13	0	0.00	2	18.85	18.95	-2	7,925	-0.03%
2019/03/11	0	0.00	2	18.85	18.75	-2	7,961	-0.03%
2019/03/08	3	18.70	0	0.00	18.75	3	7,958	0.04%
2019/03/07	0	0.00	2	19.00	18.80	-2	8,163	-0.02%
2019/02/27	1	18.75	13	18.81	18.90	-12	8,112	-0.15%
2019/02/26	1	18.70	0	0.00	18.70	1	7,957	0.01%
2019/02/25	1	18.65	5	18.70	18.70	-4	7,871	-0.05%
2019/02/21	0	0.00	0.8	18.60	18.60	-0.8	7,828	-0.01%
2019/02/12	0	0.00	3	18.47	18.50	-3	7,519	-0.04%
2019/02/11	4	18.50	0	0.00	18.45	4	7,493	0.05%
2019/01/30	0	0.00	1	18.45	18.45	-1	7,463	-0.01%
2019/01/29	1	18.30	1	18.35	18.40	0	7,361	0.00%
2019/01/28	0	0.00	40	18.45	18.45	-40	7,326	-0.55%
2019/01/25	1	18.40	2	18.45	18.45	-1	7,334	-0.01%
2019/01/24	0	0.00	20	18.25	18.30	-20	7,206	-0.28%
2019/01/21	0	0.00	1	18.30	18.20	-1	7,363	-0.01%
2019/01/15	0.2	18.05	8	18.06	18.10	-7.8	7,486	-0.10%
2019/01/11	1	17.95	2	17.95	18.00	-1	7,627	-0.01%
2019/01/10	0	0.00	4	17.93	17.95	-4	7,570	-0.05%
2019/01/08	1	17.60	0	0.00	17.70	1	7,618	0.01%
2019/01/04	3	17.48	8	17.47	17.40	-5	7,848	-0.06%
2019/01/03	1	17.35	5	17.47	17.50	-4	8,406	-0.05%
2019/01/02	1	17.35	0	0.00	17.40	1	8,432	0.01%
2018/12/28	0	0.00	1	17.45	17.50	-1	8,453	-0.01%
2018/12/26	1	17.30	0	0.00	17.30	1	8,684	0.01%
2018/12/25	0	0.00	3	17.35	17.35	-3	8,679	-0.03%
2018/12/21	0	0.00	3	17.45	17.40	-3	8,760	-0.03%
2018/12/20	2	17.50	5	17.50	17.55	-3	8,755	-0.03%
2018/12/19	0	0.00	2	17.50	17.60	-2	8,709	-0.02%
2018/12/18	4	17.41	0	0.00	17.45	4	8,639	0.05%
2018/12/14	0.1	17.60	0	0.00	17.55	0.1	8,798	0.00%
2018/12/10	2	17.50	0	0.00	17.60	2	8,851	0.02%
2018/12/03	6	17.70	0	0.00	17.75	6	8,694	0.07%
2018/11/30	1	17.55	0	0.00	17.55	1	8,695	0.01%
2018/11/23	3	17.58	0	0.00	17.60	3	8,495	0.04%
2018/11/22	1	17.65	0	0.00	17.65	1	8,528	0.01%
2018/11/21	3	17.62	0	0.00	17.65	3	8,561	0.04%
2018/11/16	2	17.70	0	0.00	17.80	2	8,575	0.02%
2018/11/14	1	17.60	0	0.00	17.70	1	8,715	0.01%
2018/11/13	5	17.49	0	0.00	17.60	5	8,848	0.06%
2018/11/12	3	17.70	0	0.00	17.70	3	8,931	0.03%
2018/11/06	0	0.00	1	17.50	17.55	-1	10,113	-0.01%
2018/11/05	0	0.00	2	17.55	17.55	-2	10,444	-0.02%
2018/11/01	2	17.33	0	0.00	17.40	2	10,719	0.02%
2018/10/30	1	17.20	29	17.30	17.35	-28	10,711	-0.26%
2018/10/26	2	17.15	2	17.20	17.25	0	10,803	0.00%
2018/10/25	3	17.03	2	17.23	17.25	1	10,853	0.01%
2018/10/23	0.1	17.45	1.1	17.40	17.30	-1	11,101	-0.01%
2018/10/19	2	17.35	7	17.35	17.55	-5	11,180	-0.04%
2018/10/17	0.3	17.55	0	0.00	17.50	0.3	11,046	0.00%
2018/10/16	10	17.40	0	0.00	17.50	10	10,974	0.09%
2018/10/15	11	17.60	0	0.00	17.45	11	10,855	0.10%
2018/10/12	6.1	17.47	13.4	17.55	17.75	-7.3	10,710	-0.07%
2018/10/11	16	17.65	1	17.55	17.50	15	10,559	0.14%
2018/10/09	1.3	18.15	2	18.10	18.10	-0.7	9,993	-0.01%
2018/10/08	5	18.05	0	0.00	18.05	5	9,952	0.05%
2018/10/05	5.1	18.00	2	18.15	18.00	3.1	9,914	0.03%
2018/10/04	2	18.25	3	18.25	18.15	-1	9,755	-0.01%
2018/10/03	1	18.35	0	18.40	18.40	1	9,623	0.01%
2018/10/01	0	0.00	3	18.55	18.55	-3	9,520	-0.03%
2018/09/28	0	0.00	4	18.45	18.50	-4	9,562	-0.04%
2018/09/27	3	18.40	5.2	18.50	18.50	-2.2	9,516	-0.02%
2018/09/21	0	0.00	2	18.43	18.50	-2	9,403	-0.02%
2018/09/19	1	18.15	0	0.00	18.15	1	9,210	0.01%
2018/09/18	0.7	18.05	1	18.00	18.05	-0.3	9,231	0.00%
2018/09/17	1	18.00	1	18.00	17.95	0	9,237	0.00%
2018/09/14	1.3	18.00	1	18.00	18.00	0.3	9,266	0.00%
2018/09/13	0	0.00	1	18.00	18.00	-1	9,298	-0.01%
2018/09/11	0	0.00	2	17.80	17.85	-2	9,380	-0.02%
2018/09/07	2	17.75	7.2	17.75	17.85	-5.2	9,789	-0.05%
2018/09/05	2.1	17.90	0	0.00	17.80	2.1	9,826	0.02%
2018/09/04	0.1	18.00	0.1	18.00	18.00	0.1	9,801	0.00%
2018/08/31	6	17.93	0	0.00	18.00	6	9,980	0.06%
2018/08/30	0	0.00	1	17.95	17.95	-1	10,074	-0.01%
2018/08/27	2	17.80	0	0.00	17.80	2	10,144	0.02%
2018/08/24	0	0.00	1	17.95	17.85	-1	10,181	-0.01%
2018/08/22	0	0.00	100	17.95	18.00	-100	10,759	-0.93%
2018/08/17	10	17.60	1	17.55	17.55	9	10,577	0.09%
2018/08/16	27	17.46	129	17.41	17.45	-102	10,537	-0.97%	大賣/鉅額交易
2018/08/14	1	18.60	27	18.60	18.70	-26	9,689	-0.27%
2018/08/13	36	18.64	0	0.00	18.55	36	9,543	0.38%
2018/08/10	15	18.70	1	18.70	18.75	14	9,299	0.15%
2018/08/09	127.5	18.46	3	18.47	18.50	124.5	9,002	1.38%	大買/鉅額交易
2018/08/08	1	18.40	0	0.00	18.40	1	8,856	0.01%
2018/08/06	23	18.25	0	0.00	18.25	23	8,609	0.27%
2018/08/03	13	18.20	0	0.00	18.25	13	8,547	0.15%
2018/08/02	20	18.25	0	0.00	18.25	20	8,494	0.24%
2018/08/01	52	18.31	0	0.00	18.35	52	8,438	0.62%
2018/07/31	35	18.20	4	18.16	18.35	31	8,385	0.37%
2018/07/30	1.5	18.07	12	18.06	18.10	-10.5	8,112	-0.13%
2018/07/27	2	17.90	1	18.00	18.00	1	7,968	0.01%
2018/07/26	2	17.95	0	0.00	18.00	2	7,897	0.03%
2018/07/25	3	17.90	0	0.00	17.90	3	7,903	0.04%
2018/07/24	2	17.95	11	17.95	17.95	-9	7,899	-0.11%
2018/07/23	1	17.90	2	17.95	17.95	-1	7,938	-0.01%
2018/07/20	1	17.80	0	0.00	17.90	1	7,961	0.01%
2018/07/17	0	0.00	2	17.80	17.80	-2	8,014	-0.02%
2018/07/16	1	17.75	0	0.00	17.70	1	8,056	0.01%
2018/07/13	100	17.75	7	17.78	17.80	93	8,103	1.15%
2018/07/12	0	0.00	6	17.75	17.75	-6	8,122	-0.07%
2018/07/10	2	17.65	0	0.00	17.70	2	8,159	0.02%
2018/07/03	3	17.55	3	17.50	17.50	0	8,303	0.00%
2018/06/29	1	17.55	0	0.00	17.75	1	8,203	0.01%
2018/06/26	0.3	17.60	0	0.00	17.55	0.3	7,998	0.00%
2018/06/21	15	17.65	0.1	17.70	17.60	14.9	7,786	0.19%
2018/06/20	1	17.65	0	0.00	17.65	1	7,829	0.01%
2018/06/19	1	17.75	0	0.00	17.60	1	7,755	0.01%
2018/06/15	20	17.75	0	0.00	17.85	20	7,568	0.26%
2018/06/14	22	17.85	0	0.00	17.80	22	7,344	0.30%
2018/06/11	1	18.00	0	0.00	18.05	1	7,448	0.01%
2018/06/08	1	17.95	0	0.00	18.05	1	7,394	0.01%
2018/06/07	0	0.00	1	18.05	18.10	-1	7,460	-0.01%
2018/06/06	6	17.90	10	17.90	17.95	-4	7,347	-0.05%
2018/06/04	0	0.00	2	17.75	17.80	-2	7,283	-0.03%
2018/05/31	1	17.65	0	0.00	17.90	1	7,237	0.01%
2018/05/30	2	17.73	0	0.00	17.65	2	6,865	0.03%
2018/05/28	2	17.80	0	0.00	17.85	2	6,772	0.03%
2018/05/23	2	17.80	0	0.00	17.75	2	6,889	0.03%
2018/05/22	1	17.85	3.2	17.85	17.80	-2.2	6,857	-0.03%
2018/05/21	1	17.85	0	0.00	17.90	1	6,942	0.01%
2018/05/14	20	17.90	0	0.00	17.90	20	7,812	0.26%
2018/05/10	1	17.80	0	0.00	17.80	1	8,184	0.01%
2018/05/09	1	17.80	31.1	17.80	17.75	-30.1	8,278	-0.36%
2018/05/03	10	17.90	3	17.90	17.90	7	8,633	0.08%
2018/05/02	25	17.96	4	18.00	18.00	21	8,694	0.24%
2018/04/30	0	0.00	1	17.90	17.95	-1	8,689	-0.01%
2018/04/27	18	17.78	1	17.80	17.85	17	8,665	0.20%
2018/04/26	0	0.00	1	17.75	17.85	-1	8,693	-0.01%
2018/04/25	3	17.73	0	0.00	17.80	3	8,686	0.03%
2018/04/24	0	0.00	4	17.75	17.75	-4	8,746	-0.05%
2018/04/20	3	17.80	0	0.00	17.75	3	8,867	0.03%
2018/04/19	2	17.78	0	0.00	17.85	2	8,890	0.02%
2018/04/18	1	17.70	0	0.00	17.75	1	8,876	0.01%
2018/04/17	3	17.65	5	17.60	17.75	-2	8,923	-0.02%
2018/04/16	2	17.75	0	0.00	17.75	2	8,924	0.02%
2018/04/09	1	17.60	0	0.00	17.65	1	9,334	0.01%
2018/04/03	4	17.50	0	0.00	17.50	4	9,303	0.04%
2018/03/31	1	17.60	0	0.00	17.60	1	9,408	0.01%
2018/03/28	1	17.50	0	0.00	17.55	1	9,340	0.01%
2018/03/23	3	17.50	0	0.00	17.45	3	9,329	0.03%
2018/03/22	10	17.60	0	0.00	17.60	10	9,279	0.11%
2018/03/20	0	0.00	4	17.55	17.55	-4	9,377	-0.04%
2018/03/19	0	0.00	10	17.60	17.60	-10	9,332	-0.11%
2018/03/15	10	17.40	0	0.00	17.40	10	9,048	0.11%
2018/03/14	0	0.00	21	17.45	17.45	-21	9,037	-0.23%
2018/03/12	1	17.30	0	0.00	17.35	1	8,968	0.01%
2018/03/09	1	17.20	0	0.00	17.25	1	8,979	0.01%
2018/03/07	2	17.10	0	0.00	17.10	2	9,156	0.02%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/03/02	5	16.95	0	0.00	17.00	5	9,392	0.05%
2018/02/23	1	16.95	1	17.05	17.05	0	9,122	0.00%
2018/02/22	0	0.00	18	16.86	16.95	-18	9,212	-0.20%
2018/02/21	0	0.00	0.2	17.05	16.95	-0.2	9,319	0.00%
2018/02/12	29	16.70	1.5	16.82	16.75	27.5	9,226	0.30%
2018/02/09	10	16.60	0	0.00	16.65	10	9,147	0.11%
2018/02/08	20	16.80	2	16.85	16.80	18	9,019	0.20%
2018/02/07	34	16.80	0	0.00	16.90	34	8,990	0.38%
2018/02/06	41	16.87	0.1	16.70	16.60	40.9	8,789	0.47%
2018/02/05	32	17.13	0	0.00	17.10	32	8,392	0.38%
2018/02/02	1	17.30	0	0.00	17.40	1	8,225	0.01%
2018/02/01	11	17.30	3	17.30	17.40	8	8,124	0.10%
2018/01/31	0	0.00	1	17.40	17.40	-1	8,104	-0.01%
2018/01/30	50	17.35	0	0.00	17.30	50	7,826	0.64%
2018/01/29	6	17.40	0	0.00	17.40	6	7,743	0.08%
2018/01/24	10	17.25	0	0.00	17.25	10	7,529	0.13%
2018/01/23	0	0.00	4.7	17.31	17.40	-4.7	7,525	-0.06%
2018/01/22	2	17.35	0	0.00	17.40	2	7,520	0.03%
2018/01/19	0	0.00	2	17.40	17.45	-2	7,476	-0.03%
2018/01/16	0	0.00	0.1	17.40	17.40	-0.1	7,316	0.00%
2018/01/11	1	17.15	7	17.25	17.25	-6	7,314	-0.08%
2018/01/09	0	0.00	6	17.28	17.30	-6	7,418	-0.08%
2018/01/08	0	0.00	1.2	17.22	17.30	-1.2	7,430	-0.02%
2018/01/05	0	0.00	9.1	17.01	17.15	-9.1	7,285	-0.12%
2018/01/02	2	16.75	1.1	16.80	16.85	0.9	7,223	0.01%