華南金 (2880)-國票-天祥券商分點個股進出

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
25.65
漲跌
▲0.10
漲幅
+0.39%
成交量
18,293張
產業
上市金融類股
1549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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/06/13	0	0.00	3	25.37	25.25	-3	22,222	-0.01%
2024/06/11	25	25.10	5	25.30	25.10	20	22,803	0.09%
2024/06/07	0	0.00	1	25.30	25.20	-1	22,777	0.00%
2024/06/06	0	0.00	6	25.05	24.85	-6	22,603	-0.03%
2024/06/05	0	0.00	1	24.80	24.65	-1	22,474	0.00%
2024/06/04	0	0.00	10	24.50	24.40	-10	22,417	-0.04%
2024/06/03	20	24.80	0	0.00	24.70	20	22,057	0.09%
2024/05/31	1	24.80	0	0.00	25.00	1	21,585	0.00%
2024/05/30	8	24.87	0	0.00	24.75	8	19,957	0.04%
2024/05/29	20	25.25	10	25.20	25.05	10	19,628	0.05%
2024/05/27	2	25.55	2.2	25.36	25.55	-0.2	19,159	0.00%
2024/05/24	1	25.25	10	25.30	25.40	-9	19,140	-0.05%
2024/05/23	3	25.30	0	0.00	25.50	3	19,071	0.02%
2024/05/22	0	0.00	46	25.60	25.60	-46	18,774	-0.25%
2024/05/21	0	0.00	10	25.35	25.55	-10	18,554	-0.05%
2024/05/20	0	0.00	4	25.75	25.90	-4	18,209	-0.02%
2024/05/17	4	26.00	0	0.00	26.00	4	17,797	0.02%
2024/05/16	3	26.20	0	0.00	26.05	3	17,493	0.02%
2024/05/15	10	26.05	5.2	26.20	26.05	4.8	17,046	0.03%
2024/05/14	10	26.00	9	26.05	26.10	1	16,817	0.01%
2024/05/13	8	26.16	1	26.00	26.20	7	16,584	0.04%
2024/05/10	1	25.45	27.4	26.02	26.25	-26.4	16,251	-0.16%
2024/05/09	31	25.20	10	25.25	25.15	21	15,318	0.14%
2024/05/07	11	25.55	21	25.55	25.55	-10	14,703	-0.07%
2024/05/06	2	24.98	69.1	25.22	25.45	-67.1	14,087	-0.48%
2024/05/03	1	24.25	3	24.28	24.25	-2	12,973	-0.02%
2024/05/02	17	24.15	40	24.11	24.20	-23	12,645	-0.18%
2024/04/30	41	23.89	17	23.87	23.65	24	12,038	0.20%
2024/04/29	0	0.00	31.2	23.16	23.40	-31.2	11,047	-0.28%
2024/04/26	0	0.00	5	22.65	22.55	-5	10,608	-0.05%
2024/04/24	1	22.85	0	0.00	22.85	1	10,530	0.01%
2024/04/23	0	0.00	0.1	22.85	22.95	-0.1	10,765	0.00%
2024/04/19	10	22.25	0	0.00	22.20	10	10,767	0.09%
2024/04/18	1	22.65	0	22.65	22.65	1	10,495	0.01%
2024/04/17	7	22.35	0	0.00	22.45	7	10,422	0.07%
2024/04/16	0	0.00	1	22.80	22.40	-1	10,148	-0.01%
2024/04/15	0	0.00	2	23.00	22.95	-2	9,885	-0.02%
2024/04/12	25	22.95	0.7	22.95	23.00	24.3	9,824	0.25%
2024/04/11	10	23.10	8	23.12	23.20	2	9,588	0.02%
2024/04/10	0	0.00	1	23.25	23.15	-1	9,512	-0.01%
2024/04/08	2	23.02	1.6	23.02	23.10	0.4	9,446	0.00%
2024/04/03	1	22.95	0	0.00	22.85	1	9,417	0.01%
2024/04/02	0	0.00	1	23.10	23.20	-1	9,368	-0.01%
2024/03/29	0	0.00	2	23.23	23.15	-2	9,418	-0.02%
2024/03/28	6	22.89	1	22.85	22.90	5	9,127	0.05%
2024/03/27	1.9	23.00	0	0.00	23.00	1.9	9,025	0.02%
2024/03/26	1	22.95	30	22.96	23.05	-29	9,034	-0.32%
2024/03/25	0	0.00	1	22.80	22.90	-1	8,974	-0.01%
2024/03/22	0	0.00	3	22.90	22.95	-3	8,953	-0.03%
2024/03/21	0	0.00	3	22.93	23.00	-3	8,805	-0.03%
2024/03/20	11	22.83	16.1	22.74	22.55	-5.1	8,693	-0.06%
2024/03/18	1	23.00	1.1	23.09	22.95	-0.1	8,441	0.00%
2024/03/15	1	22.80	27	22.87	23.00	-26	8,256	-0.31%
2024/03/14	3	22.60	8	22.64	22.80	-5	7,861	-0.06%
2024/03/13	0	0.00	39	22.04	22.15	-39	7,452	-0.52%
2024/03/12	3	22.00	0	0.00	22.05	3	7,346	0.04%
2024/03/11	0	0.00	8	22.10	22.00	-8	7,352	-0.11%
2024/03/08	1	21.85	16	21.96	22.00	-15	7,333	-0.20%
2024/03/07	0	0.00	21	21.85	21.85	-21	7,168	-0.29%
2024/03/06	0	0.00	2	21.85	21.80	-2	7,130	-0.03%
2024/03/05	1	21.75	6	21.75	21.70	-5	7,926	-0.06%
2024/03/04	9.1	21.75	0	0.00	21.75	9.1	7,954	0.11%
2024/03/01	0	0.00	4	21.90	21.85	-4	8,074	-0.05%
2024/02/29	1	21.85	9.1	21.86	22.00	-8.1	8,180	-0.10%
2024/02/27	13	21.69	12	21.71	21.85	1	8,013	0.01%
2024/02/26	2.5	21.62	0	0.00	21.60	2.5	7,956	0.03%
2024/02/23	2	21.75	1	21.75	21.75	1	7,966	0.01%
2024/02/22	5.2	21.75	0	0.00	21.70	5.2	8,148	0.06%
2024/02/21	0.3	21.80	0	0.00	21.80	0.3	8,156	0.00%
2024/02/20	0.1	21.80	4	21.85	21.85	-4	8,256	-0.05%
2024/02/16	5	21.70	0	0.00	21.75	5	8,616	0.06%
2024/02/15	0	0.00	5	21.76	21.75	-5	8,605	-0.06%
2024/02/05	0.1	21.85	2	21.85	21.75	-2	8,515	-0.02%
2024/02/01	2	21.80	0	0.00	21.85	2	8,461	0.02%
2024/01/31	0	0.00	9	21.65	21.60	-9	8,431	-0.11%
2024/01/30	0.1	21.70	9	21.58	21.50	-8.9	8,387	-0.11%
2024/01/19	7.1	21.14	0.3	21.25	21.20	6.8	8,570	0.08%
2024/01/17	0.3	21.28	0	0.00	21.05	0.3	8,642	0.00%
2024/01/16	3.9	21.52	0	0.00	21.45	3.9	8,394	0.05%
2024/01/15	1	21.95	0	0.00	21.85	1	8,238	0.01%
2024/01/12	1	22.05	0	0.00	22.00	1	8,368	0.01%
2024/01/10	12	22.00	5.3	22.00	21.95	6.7	8,392	0.08%
2024/01/08	5	22.11	11	22.18	22.20	-6	8,386	-0.07%
2024/01/04	5	22.00	0	0.00	22.00	5	8,524	0.06%
2024/01/03	9	22.03	0	0.00	22.00	9	8,763	0.10%
2024/01/02	1	22.20	0	0.00	22.35	1	8,734	0.01%
2023/12/29	0	0.00	1	22.35	22.35	-1	8,785	-0.01%
2023/12/28	0	0.00	0.1	22.30	22.40	-0.1	9,047	0.00%
2023/12/26	0	0.00	14	22.16	22.20	-14	8,957	-0.16%
2023/12/25	1	21.90	8	21.91	21.95	-7	8,979	-0.08%
2023/12/21	6	21.77	0	0.00	21.85	6	9,195	0.07%
2023/12/20	1	22.00	0	0.00	21.90	1	9,149	0.01%
2023/12/19	12	22.20	0	0.00	22.20	12	9,049	0.13%
2023/12/18	5	22.30	0	22.25	22.35	5	9,185	0.05%
2023/12/15	2	22.35	24	22.35	22.25	-22	9,172	-0.24%
2023/12/14	0	0.00	5	22.39	22.40	-5	9,009	-0.06%
2023/12/13	1	22.10	12	22.12	22.20	-11	8,829	-0.12%
2023/12/12	0	22.10	5	22.25	22.20	-5	8,996	-0.06%
2023/12/11	8	22.15	0	0.00	22.20	8	9,087	0.09%
2023/12/08	0	0.00	1	22.10	22.10	-1	9,091	-0.01%
2023/12/06	0	0.00	18	22.11	22.15	-18	9,160	-0.20%
2023/12/05	0	0.00	2	21.90	22.00	-2	9,092	-0.02%
2023/12/04	4	21.95	0	0.00	21.90	4	9,084	0.04%
2023/12/01	10.1	21.92	1	21.90	21.95	9.1	9,145	0.10%
2023/11/30	0	0.00	1	22.15	22.25	-1	9,118	-0.01%
2023/11/29	4	22.10	4.1	22.05	22.05	-0.1	8,298	0.00%
2023/11/28	0	0.00	4	22.09	22.10	-4	8,178	-0.05%
2023/11/27	3	21.90	2	21.95	21.85	1	8,488	0.01%
2023/11/24	0	0.00	5	21.78	21.90	-5	8,357	-0.06%
2023/11/22	0	0.00	20	21.70	21.80	-20	8,363	-0.24%
2023/11/21	2	21.65	4	21.78	21.85	-2	8,432	-0.02%
2023/11/17	5	21.60	2	21.65	21.60	3	8,529	0.04%
2023/11/16	1.1	21.49	1	21.50	21.50	0.1	8,413	0.00%
2023/11/15	0	0.00	7.1	21.27	21.45	-7.1	8,316	-0.09%
2023/11/14	3	20.90	1.5	21.00	21.00	1.5	8,166	0.02%
2023/11/13	1	20.95	0	0.00	20.95	1	8,343	0.01%
2023/11/10	3	20.80	0	0.00	20.90	3	8,559	0.04%
2023/11/09	0.1	20.80	1	20.75	20.75	-0.9	8,701	-0.01%
2023/11/08	2	20.85	0	0.00	20.85	2	8,821	0.02%
2023/11/06	2	20.90	5	20.95	20.95	-3	8,959	-0.03%
2023/11/03	1	20.80	0	0.00	20.85	1	8,904	0.01%
2023/11/02	0	0.00	8	20.66	20.60	-8	8,963	-0.09%
2023/11/01	0.4	20.40	0	0.00	20.40	0.4	8,986	0.00%
2023/10/31	2	20.30	0	0.00	20.30	2	9,086	0.02%
2023/10/30	1.2	20.32	0	0.00	20.30	1.2	9,213	0.01%
2023/10/27	5	20.45	0	0.00	20.45	5	9,210	0.05%
2023/10/26	3.3	20.33	0	0.00	20.25	3.3	9,321	0.04%
2023/10/25	2	20.45	0	0.00	20.40	2	9,265	0.02%
2023/10/24	1	20.40	0	0.00	20.40	1	9,230	0.01%
2023/10/23	5	20.50	8	20.55	20.50	-3	9,231	-0.03%
2023/10/20	2	20.45	0	0.00	20.50	2	9,209	0.02%
2023/10/18	0	0.00	9	20.91	20.80	-9	9,079	-0.10%
2023/10/17	4	20.95	0	0.00	20.95	4	9,086	0.04%
2023/10/16	0	0.00	1	21.00	21.00	-1	9,076	-0.01%
2023/10/12	2	21.13	6	21.02	21.20	-4	9,112	-0.04%
2023/10/11	6	20.75	31	20.82	21.00	-25	9,086	-0.28%
2023/10/06	0	0.00	12	20.55	20.55	-12	8,898	-0.13%
2023/10/05	1	20.40	0	0.00	20.30	1	8,934	0.01%
2023/10/04	20.2	20.28	0	0.00	20.20	20.2	8,920	0.23%
2023/10/03	0.3	20.52	4	20.55	20.45	-3.8	8,707	-0.04%
2023/09/27	3.1	20.55	0	0.00	20.50	3.1	9,172	0.03%
2023/09/26	2.7	20.57	0	0.00	20.55	2.7	9,154	0.03%
2023/09/21	12.1	20.63	0	0.00	20.60	12.1	9,204	0.13%
2023/09/20	0	0.00	5	20.90	20.90	-5	9,068	-0.06%
2023/09/19	0	0.00	0.4	20.95	20.85	-0.4	9,071	0.00%
2023/09/18	3.2	20.90	0.2	21.00	20.95	3	9,082	0.03%
2023/09/15	0.1	21.10	0	0.00	21.00	0.1	9,141	0.00%
2023/09/14	3	20.98	0.4	21.11	21.20	2.6	9,011	0.03%
2023/09/13	2	20.85	1	20.85	20.90	1	8,930	0.01%
2023/09/12	4	20.71	1	20.90	20.90	3	9,069	0.03%
2023/09/11	0.3	20.70	0.1	20.85	20.75	0.2	9,029	0.00%
2023/09/08	0.2	20.60	0	0.00	20.55	0.2	8,994	0.00%
2023/09/07	0.2	20.55	0	0.00	20.50	0.2	9,070	0.00%
2023/09/06	3.1	20.55	0	0.00	20.50	3.1	9,038	0.03%
2023/09/05	2	20.68	0	0.00	20.65	2	9,004	0.02%
2023/09/04	10	20.64	5	20.70	20.70	5	9,002	0.06%
2023/09/01	5.2	20.67	0	0.00	20.60	5.2	9,050	0.06%
2023/08/31	2.1	20.70	0	0.00	20.50	2.1	9,070	0.02%
2023/08/30	1	20.85	0	0.00	20.85	1	8,620	0.01%
2023/08/29	1.2	20.71	0	0.00	20.70	1.2	8,741	0.01%
2023/08/28	0	0.00	10	20.82	20.80	-10	8,757	-0.11%
2023/08/25	20.5	20.61	0	0.00	20.60	20.5	9,983	0.20%
2023/08/24	2.1	20.71	0	0.00	20.70	2.1	10,088	0.02%
2023/08/23	6.5	20.88	0	0.00	20.80	6.5	10,050	0.06%
2023/08/22	0	0.00	5	20.95	20.90	-5	10,047	-0.05%
2023/08/21	4.3	20.89	1	20.90	20.90	3.3	10,108	0.03%
2023/08/18	8.5	20.82	1	21.00	20.80	7.5	10,119	0.07%
2023/08/17	10.4	20.90	0	0.00	20.85	10.4	10,146	0.10%
2023/08/16	26.1	21.70	0	0.00	21.60	26.1	10,018	0.26%
2023/08/15	21.3	21.96	0	0.00	21.90	21.3	9,945	0.21%
2023/08/14	1	22.10	0	0.00	22.15	1	9,949	0.01%
2023/08/10	2	22.30	0	0.00	22.30	2	10,069	0.02%
2023/08/07	3	22.30	0	0.00	22.25	3	9,991	0.03%
2023/08/04	0	0.00	2	22.20	22.25	-2	10,055	-0.02%
2023/08/02	25	22.16	0	0.00	22.15	25	10,028	0.25%
2023/08/01	0	0.00	0	22.35	22.55	0	9,979	0.00%
2023/07/31	0	0.00	1	22.30	22.25	-1	9,921	-0.01%
2023/07/28	2	22.20	1	22.20	22.20	1	9,898	0.01%
2023/07/27	2	22.25	0	0.00	22.30	2	9,934	0.02%
2023/07/26	0.4	22.10	0	0.00	22.20	0.4	10,146	0.00%
2023/07/24	1.1	22.00	0	0.00	21.90	1.1	11,060	0.01%
2023/07/21	0	0.00	8	22.23	22.10	-8	11,092	-0.07%
2023/07/20	0	22.25	4	22.25	22.25	-4	11,086	-0.04%
2023/07/19	0	0.00	5.5	22.15	22.10	-5.5	11,039	-0.05%
2023/07/18	1	22.15	0	0.00	22.15	1	11,021	0.01%
2023/07/17	6	22.13	10	22.10	22.20	-4	11,000	-0.04%
2023/07/14	0	0.00	2	21.95	22.05	-2	10,992	-0.02%
2023/07/11	0	0.00	7	21.85	21.80	-7	10,956	-0.06%
2023/07/10	1	21.55	3.4	21.54	21.40	-2.4	10,960	-0.02%
2023/07/07	5.1	21.41	6	21.40	21.40	-0.9	10,921	-0.01%
2023/07/06	6.2	21.65	0	0.00	21.60	6.2	10,801	0.06%
2023/07/05	3	22.03	0	22.10	22.00	3	10,449	0.03%
2023/07/03	2	22.20	0	0.00	22.10	2	10,402	0.02%
2023/06/29	0	0.00	2	22.20	22.15	-2	10,317	-0.02%
2023/06/20	1	22.20	0	0.00	22.25	1	10,383	0.01%
2023/06/19	0	0.00	2	22.25	22.35	-2	10,418	-0.02%
2023/06/16	3	22.28	0	0.00	22.20	3	10,438	0.03%
2023/06/15	2	22.35	0	0.00	22.40	2	10,337	0.02%
2023/06/14	0	0.00	15	22.44	22.45	-15	10,473	-0.14%
2023/06/13	0	0.00	7	22.42	22.45	-7	10,744	-0.07%
2023/06/12	12	22.30	2	22.35	22.30	10	10,905	0.09%
2023/06/08	0	0.00	2	22.25	22.35	-2	11,180	-0.02%
2023/06/07	0.2	22.40	0	0.00	22.40	0.2	11,297	0.00%
2023/06/05	0	0.00	2	22.35	22.40	-2	11,368	-0.02%
2023/05/30	20.1	22.35	6	22.34	22.25	14.1	10,021	0.14%
2023/05/29	17	22.28	0	0.00	22.20	17	10,002	0.17%
2023/05/26	0	0.00	5	22.35	22.25	-5	9,945	-0.05%
2023/05/24	0	0.00	1	22.60	22.55	-1	9,900	-0.01%
2023/05/23	0	0.00	40	22.55	22.65	-40	9,887	-0.40%
2023/05/22	3	22.65	0	0.00	22.65	3	9,796	0.03%
2023/05/18	10	22.45	10	22.50	22.55	0	9,576	0.00%
2023/05/17	0.1	22.20	21	22.20	22.35	-20.9	9,499	-0.22%
2023/05/16	11	22.05	5	22.10	22.10	6	9,301	0.06%
2023/05/15	1	21.80	0	0.00	21.95	1	9,289	0.01%
2023/05/11	1	22.10	12	22.15	22.10	-11	9,303	-0.12%
2023/05/10	0	0.00	6	22.12	22.20	-6	9,272	-0.06%
2023/05/09	0.5	22.00	0	0.00	22.05	0.5	9,211	0.01%
2023/05/08	1	21.95	0	0.00	22.00	1	9,272	0.01%
2023/05/04	10	21.80	0	0.00	21.95	10	9,216	0.11%
2023/05/03	0	0.00	2	21.85	21.85	-2	9,195	-0.02%
2023/05/02	13.3	21.86	30.4	21.85	21.90	-17.1	9,429	-0.18%
2023/04/28	141.5	21.85	10	21.90	21.90	131.5	9,633	1.36%	大買/鉅額交易
2023/04/27	0	0.00	2	22.80	22.80	-2	8,832	-0.02%
2023/04/26	0	0.00	7.9	22.90	22.95	-7.9	8,896	-0.09%
2023/04/25	2	22.88	5	22.95	22.80	-3	8,962	-0.03%
2023/04/21	0	0.00	1	22.80	22.80	-1	9,307	-0.01%
2023/04/20	0	0.00	1	22.80	22.75	-1	9,398	-0.01%
2023/04/17	1	22.70	0	0.00	22.70	1	9,663	0.01%
2023/04/12	0	0.00	2	22.75	22.55	-2	9,657	-0.02%
2023/04/11	8	22.60	25	22.60	22.65	-17	9,705	-0.18%
2023/04/07	22	22.40	0	0.00	22.45	22	9,662	0.23%
2023/04/06	1	22.45	0	0.00	22.50	1	9,663	0.01%
2023/03/31	2	22.40	9	22.50	22.35	-7	9,602	-0.07%
2023/03/30	2	22.20	4	22.30	22.20	-2	9,499	-0.02%
2023/03/29	0	0.00	5	22.25	22.30	-5	9,525	-0.05%
2023/03/28	5	22.10	10	22.15	22.15	-5	9,641	-0.05%
2023/03/27	1	22.10	0	0.00	22.10	1	9,761	0.01%
2023/03/24	2	21.90	3	22.15	22.10	-1	9,921	-0.01%
2023/03/23	1	21.90	21	22.03	22.05	-20	9,859	-0.20%
2023/03/22	5	22.00	33	22.04	22.05	-28	9,783	-0.29%
2023/03/21	4	21.71	3	21.80	21.75	1	9,835	0.01%
2023/03/20	28.2	21.47	0	0.00	21.45	28.2	9,787	0.29%
2023/03/17	41	21.56	0	0.00	21.65	41	9,778	0.42%
2023/03/16	47.4	21.57	0	0.00	21.55	47.4	9,654	0.49%
2023/03/15	4	22.01	0	0.00	21.95	4	9,537	0.04%
2023/03/14	15.3	22.20	0	0.00	22.15	15.3	9,431	0.16%
2023/03/13	6.1	22.42	0	0.00	22.50	6.1	9,221	0.07%
2023/03/10	43.8	22.70	5	22.61	22.60	38.8	9,132	0.42%
2023/03/08	4	22.85	0	0.00	22.90	4	9,380	0.04%
2023/03/07	0	0.00	7	23.05	23.05	-7	9,353	-0.07%
2023/03/01	14	22.80	4	22.85	22.85	10	9,629	0.10%
2023/02/24	10	22.90	0	0.00	22.85	10	9,437	0.11%
2023/02/23	12	22.98	2	23.00	22.95	10	9,392	0.11%
2023/02/22	0	22.83	2.1	22.80	22.95	-2	9,382	-0.02%
2023/02/21	0	22.95	0.1	22.90	22.85	0	9,365	0.00%
2023/02/20	0	22.95	0.1	23.00	23.00	0	9,470	0.00%
2023/02/16	8	22.85	0.1	22.95	22.80	8	9,756	0.08%
2023/02/15	4.6	22.87	0	0.00	22.75	4.6	9,975	0.05%
2023/02/14	0	0.00	0.2	22.93	23.00	-0.2	9,927	0.00%
2023/02/13	22	22.65	0.5	22.81	22.75	21.5	9,939	0.22%
2023/02/10	0	0.00	0.1	22.75	22.70	-0.1	9,897	0.00%
2023/02/08	1	22.65	0	0.00	22.60	1	9,868	0.01%
2023/02/07	9.3	22.60	26	22.65	22.60	-16.7	9,878	-0.17%
2023/02/06	2.5	22.62	0	0.00	22.60	2.5	9,844	0.03%
2023/02/03	1	22.75	1	22.85	22.75	0	9,790	0.00%
2023/02/01	1	22.85	0	0.00	22.90	1	9,863	0.01%
2023/01/31	2.2	22.83	0	0.00	22.75	2.2	9,935	0.02%
2023/01/30	5	23.40	10.5	23.49	23.40	-5.5	9,757	-0.06%
2023/01/17	0	0.00	1	23.05	22.95	-1	9,472	-0.01%
2023/01/13	11	22.80	0	0.00	22.80	11	9,417	0.12%
2023/01/11	10	23.30	0	0.00	23.20	10	9,506	0.11%
2023/01/10	10	23.50	30.1	23.27	23.50	-20.1	9,402	-0.21%
2023/01/09	0	0.00	24.1	23.05	23.40	-24.1	9,458	-0.25%
2023/01/05	3	22.77	0	0.00	22.65	3	9,545	0.03%
2022/12/30	2	22.50	0	0.00	22.45	2	9,725	0.02%
2022/12/29	0.2	22.25	0	0.00	22.30	0.2	9,801	0.00%
2022/12/28	2.2	22.48	0	0.00	22.45	2.2	9,787	0.02%
2022/12/26	0	0.00	0.1	22.60	22.60	-0.1	10,009	0.00%
2022/12/22	0	0.00	0.7	22.70	22.75	-0.7	10,289	-0.01%
2022/12/19	2	22.50	4.1	22.85	22.85	-2.1	10,666	-0.02%
2022/12/16	0	0.00	1	22.70	22.65	-1	10,580	-0.01%
2022/12/15	0	0.00	0.4	22.65	22.70	-0.4	10,575	0.00%
2022/12/14	6	22.70	0	0.00	22.70	6	10,663	0.06%
2022/12/13	0.2	22.45	0.1	22.70	22.35	0.1	10,604	0.00%
2022/12/12	1	22.55	2	22.50	22.70	-1	10,535	-0.01%
2022/12/07	0	0.00	22.1	22.60	22.60	-22.1	10,969	-0.20%
2022/12/05	10	22.25	0.3	22.40	22.25	9.7	10,831	0.09%
2022/12/02	5	22.50	0	0.00	22.40	5	10,830	0.05%
2022/12/01	0	0.00	11	22.90	22.80	-11	10,914	-0.10%
2022/11/30	20	22.35	0.2	22.50	22.70	19.8	10,886	0.18%
2022/11/28	1.1	21.86	0	0.00	22.05	1.1	10,557	0.01%
2022/11/24	2	22.28	0.1	22.25	22.35	1.9	10,496	0.02%
2022/11/22	0	0.00	1	21.90	21.95	-1	10,544	-0.01%
2022/11/18	7.6	21.68	0	0.00	21.70	7.6	10,464	0.07%
2022/11/17	2	21.85	0	0.00	21.95	2	10,427	0.02%
2022/11/16	0.1	22.15	1.5	22.23	22.05	-1.4	10,485	-0.01%
2022/11/15	2	22.38	0	0.00	22.35	2	10,420	0.02%
2022/11/11	0	0.00	1	21.95	22.25	-1	10,158	-0.01%
2022/11/10	5	21.75	20	21.70	21.60	-15	10,015	-0.15%
2022/11/09	1	21.75	32.1	21.75	21.85	-31.1	10,054	-0.31%
2022/11/08	0.3	21.55	0	0.00	21.60	0.3	10,101	0.00%
2022/11/07	1	21.25	0	0.00	21.40	1	10,256	0.01%
2022/11/04	0	0.00	43	20.79	21.30	-43	10,652	-0.40%
2022/11/03	16.4	20.85	0	0.00	20.85	16.4	11,339	0.14%
2022/11/02	0.4	21.20	0	0.00	21.10	0.4	11,642	0.00%
2022/11/01	0	0.00	1	21.00	21.40	-1	11,798	-0.01%
2022/10/26	4	21.10	10	21.33	21.20	-6	11,905	-0.05%
2022/10/25	0	0.00	1	20.90	21.10	-1	11,906	-0.01%
2022/10/24	1	20.80	10	20.95	20.80	-9	11,924	-0.08%
2022/10/21	1	20.75	4	20.54	20.80	-3	11,941	-0.03%
2022/10/20	3.9	19.99	0	0.00	20.40	3.9	11,971	0.03%
2022/10/19	7.2	20.47	13.2	20.53	20.30	-6	11,752	-0.05%
2022/10/18	0.2	20.50	0	0.00	20.55	0.2	11,730	0.00%
2022/10/17	6	20.38	20	20.43	20.45	-14	11,714	-0.12%
2022/10/14	8	20.89	0	0.00	20.80	8	11,648	0.07%
2022/10/13	32.1	21.13	2	21.10	20.80	30.1	11,588	0.26%
2022/10/12	1	21.50	0	0.00	21.60	1	11,377	0.01%
2022/10/11	7.5	21.54	31	21.50	21.50	-23.5	11,351	-0.21%
2022/10/07	7	22.09	0	0.00	22.00	7	11,329	0.06%
2022/10/06	5	22.10	10	22.15	22.30	-5	11,316	-0.04%
2022/10/05	3	22.25	0	0.00	22.10	3	11,381	0.03%
2022/10/04	1	22.20	17	22.07	22.25	-16	11,423	-0.14%
2022/10/03	2	22.12	22	22.10	22.05	-20	11,352	-0.18%
2022/09/30	9.1	22.21	5	22.35	22.25	4.1	11,278	0.04%
2022/09/28	10	22.25	18	22.47	22.45	-8	11,165	-0.07%
2022/09/27	4.6	22.46	69.1	22.50	22.50	-64.5	10,951	-0.59%
2022/09/26	4	22.53	0	0.00	22.55	4	10,916	0.04%
2022/09/23	12	22.85	22	22.92	22.80	-10	10,906	-0.09%
2022/09/22	30	22.71	0	0.00	22.80	30	10,989	0.27%
2022/09/21	3	23.12	0	0.00	23.05	3	10,889	0.03%
2022/09/19	20	23.25	0	0.00	23.10	20	10,861	0.18%
2022/09/16	1	23.35	1	23.30	23.40	0	10,897	0.00%
2022/09/15	0	0.00	1	23.00	23.10	-1	10,618	-0.01%
2022/09/14	11	22.95	0	0.00	22.90	11	10,586	0.10%
2022/09/13	8.5	23.25	3	23.23	23.20	5.5	10,705	0.05%
2022/09/12	0	0.00	2.9	23.20	23.25	-2.9	10,856	-0.03%
2022/09/08	0	0.00	16	22.88	23.00	-16	10,992	-0.15%
2022/09/07	22.1	22.87	0	0.00	22.80	22.1	11,111	0.20%
2022/09/06	0.1	23.10	3	23.08	23.20	-2.9	11,126	-0.03%
2022/09/05	10	22.75	0	0.00	22.95	10	11,106	0.09%
2022/09/02	6	22.84	0	0.00	22.75	6	11,255	0.05%
2022/09/01	29.2	22.83	0	0.00	22.85	29.2	11,220	0.26%
2022/08/31	0	0.00	13	23.03	23.25	-13	11,099	-0.12%
2022/08/30	1	22.95	20	22.96	23.00	-19	11,025	-0.17%
2022/08/29	1	22.90	10	22.85	22.95	-9	10,973	-0.08%
2022/08/26	2	23.20	0	0.00	23.20	2	10,937	0.02%
2022/08/24	12	22.90	0	0.00	22.85	12	11,046	0.11%
2022/08/23	1	22.90	0	0.00	22.90	1	11,387	0.01%
2022/08/22	2	23.10	2	23.15	23.20	0	11,472	0.00%
2022/08/19	36	23.29	5	23.35	23.35	31	11,564	0.27%
2022/08/18	1.1	23.41	1	23.40	23.45	0.1	11,625	0.00%
2022/08/17	0	0.00	5	23.60	23.60	-5	11,800	-0.04%
2022/08/16	0	0.00	3	23.55	23.55	-3	11,829	-0.03%
2022/08/15	0	0.00	1	23.60	23.60	-1	11,918	-0.01%
2022/08/12	0	0.00	64	23.51	23.60	-64	12,000	-0.53%
2022/08/11	12.6	23.21	13	23.22	23.40	-0.4	12,096	0.00%
2022/08/10	27.4	24.28	11	24.31	24.35	16.4	11,935	0.14%
2022/08/09	1	23.90	12	23.89	23.90	-11	11,262	-0.10%
2022/08/08	1	23.45	41	23.42	23.50	-40	11,028	-0.36%
2022/08/05	2	23.20	0	0.00	23.30	2	11,019	0.02%
2022/08/03	11	22.95	0	0.00	23.00	11	11,125	0.10%
2022/08/02	1.7	22.99	1	23.05	23.10	0.7	11,197	0.01%
2022/08/01	9	23.00	1	23.30	23.25	8	11,344	0.07%
2022/07/29	52	23.04	1	23.15	23.10	51	11,403	0.45%
2022/07/28	31	23.02	0	0.00	23.05	31	11,334	0.27%
2022/07/27	0	0.00	23	22.52	22.80	-23	11,227	-0.20%
2022/07/26	1	22.35	0	0.00	22.35	1	11,148	0.01%
2022/07/25	0	0.00	2	22.18	22.35	-2	11,188	-0.02%
2022/07/22	0	0.00	1	22.20	22.15	-1	11,362	-0.01%
2022/07/21	0	0.00	1	21.95	22.10	-1	11,500	-0.01%
2022/07/20	5.1	21.90	0	0.00	21.70	5.1	11,645	0.04%
2022/07/18	5	21.60	0	0.00	21.75	5	11,891	0.04%
2022/07/15	44.1	21.55	0	0.00	21.45	44.1	12,051	0.37%
2022/07/14	3	21.95	0	0.00	21.95	3	11,957	0.03%
2022/07/13	5	22.00	1	22.00	22.00	4	12,006	0.03%
2022/07/12	13	21.43	20	21.60	21.40	-7	12,138	-0.06%
2022/07/11	4	22.05	0	0.00	21.85	4	12,138	0.03%
2022/07/06	0.2	22.26	0	0.00	22.10	0.2	12,479	0.00%
2022/07/05	1	22.50	0	0.00	22.65	1	12,597	0.01%
2022/07/04	5	22.45	0	0.00	22.40	5	12,655	0.04%
2022/07/01	4	22.33	0	0.00	22.40	4	12,965	0.03%
2022/06/30	1.6	22.73	0	0.00	22.60	1.6	13,150	0.01%
2022/06/28	0	0.00	2	23.20	23.20	-2	13,306	-0.02%
2022/06/27	4	23.21	2	23.35	23.15	2	13,520	0.01%
2022/06/24	1	23.05	5	23.23	23.15	-4	13,498	-0.03%
2022/06/23	0	0.00	2	22.80	22.95	-2	13,480	-0.01%
2022/06/22	0	0.00	20	22.80	22.85	-20	13,471	-0.15%
2022/06/21	0	0.00	2	22.88	23.05	-2	13,560	-0.01%
2022/06/20	2.2	22.23	0	0.00	22.25	2.2	13,523	0.02%
2022/06/17	3	22.77	0	0.00	22.65	3	13,356	0.02%
2022/06/16	0	0.00	1	23.40	22.90	-1	13,196	-0.01%
2022/06/15	22	23.08	0	0.00	23.05	22	13,302	0.17%
2022/06/14	0	0.00	1	23.10	23.05	-1	13,482	-0.01%
2022/06/13	6	22.70	0	0.00	22.75	6	13,591	0.04%
2022/06/07	7	23.32	0	0.00	23.25	7	13,725	0.05%
2022/06/06	1	23.50	1	23.55	23.50	0	13,886	0.00%
2022/06/02	0	0.00	1	23.25	23.45	-1	14,224	-0.01%
2022/06/01	0	0.00	1	23.70	23.45	-1	14,595	-0.01%
2022/05/31	0	0.00	2	23.88	23.80	-2	14,638	-0.01%
2022/05/30	0	0.00	1	23.80	23.95	-1	14,318	-0.01%
2022/05/27	0	0.00	8	23.51	23.60	-8	14,332	-0.06%
2022/05/26	2	23.15	1	23.20	23.15	1	14,417	0.01%
2022/05/25	0	0.00	5	23.12	23.20	-5	14,590	-0.03%
2022/05/24	1	23.05	0	0.00	22.90	1	14,713	0.01%
2022/05/23	3	22.45	8	22.81	22.85	-5	14,608	-0.03%
2022/05/20	5	22.45	5	22.69	22.70	0	14,686	0.00%
2022/05/19	5	22.21	0	0.00	22.40	5	14,552	0.03%
2022/05/18	0	0.00	6	22.49	22.90	-6	14,313	-0.04%
2022/05/17	2	21.93	3	21.95	22.00	-1	14,125	-0.01%
2022/05/16	5	21.80	10	21.90	21.90	-5	14,122	-0.04%
2022/05/13	9	21.71	5	21.85	21.90	4	14,073	0.03%
2022/05/12	11	21.93	1	21.85	21.80	10	14,082	0.07%
2022/05/11	0	0.00	0.1	22.60	22.35	-0.1	13,909	0.00%
2022/05/10	15	21.97	11	22.31	22.35	4	13,929	0.03%
2022/05/09	14	22.30	45	22.30	22.20	-31	14,031	-0.22%
2022/05/06	63	22.71	30	22.75	22.85	33	14,106	0.23%
2022/05/05	24	23.14	0	23.30	23.15	24	14,232	0.17%
2022/05/04	1	23.50	0	0.00	23.40	1	14,222	0.01%
2022/05/03	0	0.00	4	23.50	23.45	-4	14,444	-0.03%
2022/04/29	1	23.60	1	23.65	23.75	0	14,605	0.00%
2022/04/28	4	23.20	0	0.00	23.50	4	14,821	0.03%
2022/04/27	11	23.50	7	23.77	23.45	4	14,698	0.03%
2022/04/26	1	23.75	18	23.83	23.85	-17	14,591	-0.12%
2022/04/25	8	23.09	3	23.15	23.15	5	14,463	0.03%
2022/04/22	5	23.18	3	23.55	23.65	2	14,406	0.01%
2022/04/21	33	23.43	6	23.40	23.40	27	14,478	0.19%
2022/04/20	8	23.49	2	23.85	23.90	6	14,506	0.04%
2022/04/19	2	23.68	5	23.76	23.60	-3	14,591	-0.02%
2022/04/18	40	23.56	17.9	23.65	23.55	22.1	14,840	0.15%
2022/04/15	6	24.10	8	24.31	24.25	-2	14,736	-0.01%
2022/04/14	11	24.50	3	24.40	24.40	8	14,804	0.05%
2022/04/13	0	0.00	4	25.05	25.10	-4	14,646	-0.03%
2022/04/12	31	24.81	0	0.00	24.90	31	14,592	0.21%
2022/04/11	25	25.00	2	25.15	25.05	23	14,518	0.16%
2022/04/08	8	24.85	3.3	24.95	25.10	4.7	14,398	0.03%
2022/04/07	170	24.96	0	0.00	24.60	170	14,322	1.19%	大買/鉅額交易
2022/04/06	2	25.05	13.5	24.98	25.20	-11.5	13,996	-0.08%
2022/04/01	5	24.13	4	24.26	24.40	1	13,831	0.01%
2022/03/31	1	24.35	4	24.31	24.35	-3	13,738	-0.02%
2022/03/30	11	23.81	46.1	23.81	23.90	-35.1	13,523	-0.26%
2022/03/29	0	0.00	0.2	23.50	23.45	-0.2	13,300	0.00%
2022/03/28	6.1	23.41	0	0.00	23.60	6.1	13,273	0.05%
2022/03/25	1.1	23.56	0	0.00	23.65	1.1	13,233	0.01%
2022/03/24	3	23.70	0	0.00	23.80	3	13,237	0.02%
2022/03/23	0	23.47	19	23.60	23.80	-19	13,200	-0.14%
2022/03/22	1.2	23.20	1	23.30	23.35	0.2	13,010	0.00%
2022/03/21	2.2	23.21	8	23.30	23.25	-5.8	13,015	-0.04%
2022/03/18	5	23.30	12	23.24	23.30	-7	12,995	-0.05%
2022/03/17	23	23.10	12	23.17	23.15	11	12,807	0.09%
2022/03/16	10	22.70	1.1	22.60	22.90	9	12,580	0.07%
2022/03/14	0	0.00	4	22.43	22.50	-4	12,499	-0.03%
2022/03/11	0	0.00	2	22.40	22.40	-2	12,537	-0.02%
2022/03/09	5.6	21.90	4	22.00	21.90	1.6	12,490	0.01%
2022/03/08	14.4	21.73	11.8	21.87	21.95	2.6	12,340	0.02%
2022/03/07	38.1	22.29	2	22.00	22.10	36.1	12,050	0.30%
2022/03/04	3	22.55	3	22.70	22.70	0	12,081	0.00%
2022/03/03	3	22.70	0	0.00	22.75	3	12,055	0.02%
2022/03/02	3	22.45	3	22.70	22.85	0	12,185	0.00%
2022/03/01	3	22.50	17	22.47	22.55	-14	12,038	-0.12%
2022/02/25	45	22.04	3	22.15	22.10	42	11,805	0.36%
2022/02/24	7	22.25	2	22.15	22.25	5	11,547	0.04%
2022/02/23	2	22.65	0	0.00	22.65	2	11,253	0.02%
2022/02/22	0.2	22.60	0	0.00	22.65	0.2	11,348	0.00%
2022/02/21	0	0.00	4	22.76	22.85	-4	11,268	-0.04%
2022/02/18	4	22.85	0	0.00	22.85	4	11,336	0.04%
2022/02/17	7.5	23.05	0	0.00	23.00	7.5	11,369	0.07%
2022/02/15	4	22.85	0	0.00	22.80	4	11,413	0.04%
2022/02/14	47	22.74	42	22.75	22.85	5	11,401	0.04%
2022/02/10	0	0.00	5	23.00	23.20	-5	11,283	-0.04%
2022/02/09	0	0.00	26.1	23.10	23.10	-26.1	11,214	-0.23%
2022/02/08	3	22.85	13	22.89	22.85	-10	10,936	-0.09%
2022/02/07	18	21.92	1	22.25	22.25	17	10,705	0.16%
2022/01/26	0	0.00	23	21.95	21.85	-23	10,425	-0.22%
2022/01/25	5	21.58	1	21.55	21.70	4	10,423	0.04%
2022/01/24	2	21.80	10.1	21.65	21.85	-8.1	10,230	-0.08%
2022/01/21	4	22.03	0	0.00	21.95	4	10,129	0.04%
2022/01/19	2	22.43	1	22.40	22.40	1	9,743	0.01%
2022/01/17	2	22.35	0	0.00	22.45	2	9,626	0.02%
2022/01/14	6	22.56	1	22.55	22.50	5	9,461	0.05%
2022/01/13	2	22.43	32.1	22.46	22.60	-30.1	9,286	-0.32%
2022/01/12	0	0.00	11	22.21	22.35	-11	9,075	-0.12%
2022/01/11	15.1	21.95	0.6	22.10	22.20	14.5	8,965	0.16%
2022/01/10	0	0.00	10	21.87	22.00	-10	8,682	-0.12%
2022/01/07	1	21.65	7.3	21.63	21.60	-6.3	8,566	-0.07%
2022/01/06	3.1	21.15	2.3	21.27	21.30	0.8	8,414	0.01%
2022/01/05	1.1	21.20	4.1	21.20	21.20	-3.1	8,343	-0.04%
2022/01/04	0.1	21.10	0.1	21.05	21.10	0	8,421	0.00%
2022/01/03	2	21.05	1	21.25	21.05	1	8,416	0.01%
2021/12/30	10	21.20	0	0.00	21.20	10	8,390	0.12%
2021/12/29	10	21.15	0.1	21.20	21.25	9.9	8,526	0.12%
2021/12/28	0	0.00	1.1	21.14	21.15	-1.1	8,505	-0.01%
2021/12/27	0	0.00	1	20.95	20.95	-1	8,505	-0.01%
2021/12/24	1	20.95	0.1	20.95	20.95	0.9	8,742	0.01%
2021/12/23	1.1	20.85	0	0.00	20.95	1.1	8,790	0.01%
2021/12/22	1.1	20.85	0	0.00	20.85	1.1	8,956	0.01%
2021/12/21	0	0.00	33.4	20.90	20.90	-33.4	9,031	-0.37%
2021/12/20	3	20.75	0	0.00	20.80	3	9,052	0.03%
2021/12/15	4	20.81	0	0.00	20.80	4	9,468	0.04%
2021/12/14	4.1	20.85	0.3	20.95	20.95	3.8	9,842	0.04%
2021/12/13	1.7	21.05	5.1	21.15	21.05	-3.4	10,125	-0.03%
2021/12/10	0.1	21.05	0	0.00	21.00	0.1	10,328	0.00%
2021/12/08	3	20.85	0	0.00	20.90	3	10,635	0.03%
2021/12/07	2	20.75	1	20.80	20.80	1	10,683	0.01%
2021/12/06	1	20.45	0	0.00	20.70	1	10,698	0.01%
2021/12/03	2.2	20.60	0	0.00	20.60	2.2	10,788	0.02%
2021/12/02	2	20.50	0	0.00	20.55	2	10,753	0.02%
2021/12/01	0	0.00	6	20.56	20.60	-6	10,836	-0.06%
2021/11/30	3.1	20.42	0	0.00	20.20	3.1	10,988	0.03%
2021/11/29	2	20.45	0	0.00	20.45	2	10,680	0.02%
2021/11/26	6	20.70	1	20.55	20.55	5	10,784	0.05%
2021/11/25	6	20.78	3.3	20.85	20.85	2.7	10,914	0.02%
2021/11/24	6	20.84	0	0.00	20.80	6	11,235	0.05%
2021/11/23	1	20.75	0	0.00	20.75	1	11,761	0.01%
2021/11/22	2	20.88	0	0.00	20.90	2	12,009	0.02%
2021/11/19	2	20.98	3	20.97	20.95	-1	12,108	-0.01%
2021/11/18	0	0.00	0	21.20	21.20	0	12,194	0.00%
2021/11/17	0	0.00	0	21.05	21.10	0	12,132	0.00%
2021/11/16	5	20.89	0.4	20.95	20.95	4.6	12,146	0.04%
2021/11/15	5	20.85	0.3	20.95	20.90	4.7	12,319	0.04%
2021/11/12	1	20.80	5.2	20.75	20.75	-4.2	12,284	-0.03%
2021/11/11	7	20.52	7	20.50	20.50	0	12,409	0.00%
2021/11/10	0	0.00	20	20.50	20.60	-20	12,565	-0.16%
2021/11/08	4	20.41	1	20.40	20.40	3	12,673	0.02%
2021/11/05	0	0.00	10	20.35	20.35	-10	12,833	-0.08%
2021/11/04	1	20.35	0	0.00	20.30	1	12,860	0.01%
2021/11/03	1	20.35	0	0.00	20.40	1	12,953	0.01%
2021/11/02	0	0.00	22.7	20.40	20.45	-22.7	13,079	-0.17%
2021/11/01	0	0.00	0.5	20.40	20.35	-0.5	13,153	0.00%
2021/10/28	0	0.00	5	20.35	20.40	-5	13,083	-0.04%
2021/10/27	3	20.45	0	0.00	20.35	3	13,141	0.02%
2021/10/26	0	0.00	1	20.45	20.50	-1	13,242	-0.01%
2021/10/22	1.1	20.31	0	0.00	20.30	1.1	13,305	0.01%
2021/10/21	1	20.35	1	20.35	20.35	0	13,380	0.00%
2021/10/20	0	0.00	3	20.33	20.35	-3	13,479	-0.02%
2021/10/19	1	20.25	0	0.00	20.25	1	13,555	0.01%
2021/10/18	0.2	20.30	1	20.25	20.30	-0.8	13,762	-0.01%
2021/10/15	1	20.15	1.6	20.20	20.20	-0.6	13,910	0.00%
2021/10/14	1	20.05	0	0.00	20.05	1	13,957	0.01%
2021/10/13	1.6	20.10	0	0.00	20.10	1.6	14,078	0.01%
2021/10/12	16.5	20.01	10	20.10	20.10	6.5	14,197	0.05%
2021/10/08	1.1	20.17	0	0.00	20.15	1.1	14,142	0.01%
2021/10/07	0	0.00	0.2	20.35	20.30	-0.2	14,243	0.00%
2021/10/06	7	20.14	2	20.05	20.20	5	14,303	0.03%
2021/10/05	2.1	20.13	3	20.10	20.10	-0.9	14,382	-0.01%
2021/10/04	0	0.00	3	20.25	20.20	-3	14,455	-0.02%
2021/10/01	0.1	20.20	0	0.00	20.25	0.1	14,398	0.00%
2021/09/30	5.1	20.40	0	0.00	20.40	5.1	14,205	0.04%
2021/09/29	2	20.23	1	20.30	20.35	1	14,165	0.01%
2021/09/27	6	20.63	0	0.00	20.55	6	14,037	0.04%
2021/09/22	11.1	20.07	0	0.00	20.15	11.1	13,981	0.08%
2021/09/17	20	20.50	13	20.60	20.50	7	13,614	0.05%
2021/09/16	16	20.55	21	20.60	20.55	-5	13,223	-0.04%
2021/09/15	60.3	21.13	0	0.00	21.10	60.3	12,919	0.47%
2021/09/14	5	21.15	1	21.15	21.15	4	12,725	0.03%
2021/09/13	2	21.00	7	21.04	21.05	-5	12,555	-0.04%
2021/09/09	0	0.00	11	20.85	20.80	-11	12,590	-0.09%
2021/09/08	0	0.00	0.1	20.90	20.90	-0.1	12,510	0.00%
2021/09/07	2	20.90	0	0.00	20.90	2	12,485	0.02%
2021/09/06	7	20.96	9.1	20.96	20.95	-2.1	12,482	-0.02%
2021/09/03	0	0.00	22	20.95	20.95	-22	12,341	-0.18%
2021/09/02	0	0.00	30	20.55	20.65	-30	12,183	-0.25%
2021/09/01	23	20.56	5	20.65	20.60	18	12,052	0.15%
2021/08/31	0	0.00	20	20.75	20.90	-20	11,840	-0.17%
2021/08/30	1	20.45	21	20.55	20.70	-20	11,577	-0.17%
2021/08/27	0	0.00	23	20.32	20.45	-23	11,224	-0.20%
2021/08/26	10	19.95	238.1	19.95	19.95	-228.1	10,698	-2.13%	大賣/鉅額交易
2021/08/25	0	0.00	12	19.84	19.90	-12	10,523	-0.11%
2021/08/24	10	19.55	27	19.74	19.80	-17	10,427	-0.16%
2021/08/23	20	19.55	14	19.53	19.50	6	10,279	0.06%
2021/08/20	20	19.40	20	19.55	19.60	0	10,324	0.00%
2021/08/19	24	19.56	30	19.49	19.50	-6	10,540	-0.06%
2021/08/18	5	19.65	0	0.00	19.75	5	10,374	0.05%
2021/08/17	22	19.57	30	19.65	19.75	-8	10,361	-0.08%
2021/08/16	13	19.59	11	19.60	19.60	2	10,193	0.02%
2021/08/13	12	19.65	30	19.73	19.70	-18	10,051	-0.18%
2021/08/12	10	19.75	0	0.00	19.80	10	10,022	0.10%
2021/08/11	1	19.70	53.7	19.73	19.80	-52.7	9,922	-0.53%
2021/08/10	15.1	19.60	2.8	19.64	19.65	12.3	9,839	0.12%
2021/08/09	34.1	19.52	69.6	19.73	19.75	-35.5	10,120	-0.35%
2021/08/06	23	19.55	27.3	19.66	19.70	-4.3	10,091	-0.04%
2021/08/05	1.1	19.65	60	19.65	19.70	-58.9	10,269	-0.57%
2021/08/04	15	19.50	0	0.00	19.55	15	10,852	0.14%
2021/08/03	3	19.40	21	19.50	19.50	-18	11,048	-0.16%
2021/08/02	1	19.40	1	19.50	19.50	0	11,217	0.00%
2021/07/30	17	19.32	0	0.00	19.30	17	11,201	0.15%
2021/07/29	25	19.40	5	19.40	19.45	20	11,192	0.18%
2021/07/28	26	19.25	28	19.32	19.35	-2	11,299	-0.02%
2021/07/27	0	0.00	17	19.38	19.40	-17	11,570	-0.15%
2021/07/26	58	19.38	5	19.33	19.35	53	11,866	0.45%
2021/07/23	19.5	19.50	17.2	19.55	19.45	2.3	11,931	0.02%
2021/07/22	14	19.24	50	19.39	19.45	-36	12,126	-0.30%
2021/07/21	0	0.00	19	19.15	19.15	-19	12,493	-0.15%
2021/07/20	2	19.00	0	0.00	19.05	2	12,603	0.02%
2021/07/19	1	19.05	13	19.07	19.20	-12	12,564	-0.10%
2021/07/16	15	19.07	0	0.00	19.10	15	12,609	0.12%
2021/07/15	0	0.00	1	19.00	19.00	-1	12,598	-0.01%
2021/07/14	3	18.93	6	19.00	18.95	-3	12,695	-0.02%
2021/07/13	10.9	18.95	2	18.90	19.00	8.9	12,744	0.07%
2021/07/12	2	18.88	2	18.85	18.80	0	12,765	0.00%
2021/07/09	3.2	18.45	0	0.00	18.65	3.2	12,795	0.03%
2021/07/08	2.2	18.59	2	18.55	18.60	0.2	12,882	0.00%
2021/07/06	0	0.00	4.1	18.55	18.60	-4.1	13,095	-0.03%
2021/07/05	2.4	18.41	1	18.45	18.40	1.4	13,124	0.01%
2021/07/02	3	18.40	12	18.35	18.30	-9	13,086	-0.07%
2021/06/30	10.3	18.50	5	18.45	18.45	5.3	13,210	0.04%
2021/06/29	10.6	18.50	0	0.00	18.40	10.6	13,254	0.08%
2021/06/28	1.3	18.45	1	18.50	18.55	0.3	13,360	0.00%
2021/06/24	0	0.00	3	18.35	18.30	-3	13,573	-0.02%
2021/06/23	1	18.30	0	0.00	18.25	1	13,662	0.01%
2021/06/21	11	18.02	0	0.00	18.10	11	13,658	0.08%
2021/06/18	16	18.14	0	0.00	18.10	16	13,578	0.12%
2021/06/17	11	18.16	0	0.00	18.25	11	13,394	0.08%
2021/06/16	0	0.00	2	18.25	18.35	-2	13,596	-0.01%
2021/06/15	0	0.00	1	18.30	18.30	-1	13,561	-0.01%
2021/06/11	0	0.00	11	18.30	18.25	-11	13,704	-0.08%
2021/06/10	0	0.00	210.7	18.30	18.30	-210.7	13,905	-1.52%	大賣/鉅額交易
2021/06/03	2	18.50	0	0.00	18.40	2	14,414	0.01%
2021/06/02	21	18.40	0	0.00	18.40	21	14,503	0.14%
2021/05/31	0	0.00	10	18.20	18.25	-10	14,649	-0.07%
2021/05/28	1	18.15	0	18.20	18.15	1	14,824	0.01%
2021/05/27	12	18.02	10	18.15	18.15	2	14,871	0.01%
2021/05/26	10	18.10	0	0.00	18.10	10	14,865	0.07%
2021/05/25	4	18.00	9.5	18.00	18.00	-5.5	14,969	-0.04%
2021/05/20	8	17.89	10	17.95	17.85	-2	15,259	-0.01%
2021/05/19	11	17.90	44	18.00	17.90	-33	15,291	-0.22%
2021/05/18	3	18.03	3	17.85	18.05	0	15,376	0.00%
2021/05/17	16	17.71	4	17.60	17.60	12	15,525	0.08%
2021/05/13	48	17.86	15	18.02	17.85	33	15,148	0.22%
2021/05/12	28	18.02	15	18.00	17.95	13	14,846	0.09%
2021/05/11	23.1	18.75	11	18.73	18.70	12.1	14,208	0.09%
2021/05/10	4	19.01	0.1	19.00	19.10	3.9	14,073	0.03%
2021/05/07	5	18.90	0	0.00	18.90	5	14,200	0.04%
2021/05/05	0	0.00	3.9	18.52	18.60	-3.9	14,349	-0.03%
2021/05/04	8.1	18.53	2.1	18.75	18.55	6	14,263	0.04%
2021/05/03	16	18.69	0	0.00	18.70	16	13,977	0.11%
2021/04/29	5	19.03	22.9	19.01	19.00	-17.9	13,824	-0.13%
2021/04/28	9	19.06	17	19.05	19.10	-8	13,688	-0.06%
2021/04/27	34	19.26	6.2	19.25	19.25	27.8	13,701	0.20%
2021/04/26	7	19.40	23	19.60	19.80	-16	13,132	-0.12%
2021/04/23	10	19.45	13	19.40	19.45	-3	12,946	-0.02%
2021/04/22	6	19.49	0	0.00	19.50	6	12,998	0.05%
2021/04/21	9.6	19.48	0	0.00	19.45	9.6	12,883	0.07%
2021/04/20	1	19.50	1	19.55	19.65	0	12,834	0.00%
2021/04/19	21	19.43	1.1	19.45	19.50	19.9	12,726	0.16%
2021/04/16	9	19.23	0	0.00	19.25	9	12,615	0.07%
2021/04/15	1.1	19.15	4	19.20	19.20	-2.9	12,660	-0.02%
2021/04/14	1	18.85	0	0.00	19.00	1	12,435	0.01%
2021/04/13	0	0.00	10	18.90	18.80	-10	12,321	-0.08%
2021/04/12	16	18.55	0	0.00	18.60	16	12,221	0.13%
2021/04/09	4	18.55	7.3	18.55	18.55	-3.3	12,179	-0.03%
2021/04/08	4	18.66	0	0.00	18.65	4	12,192	0.03%
2021/04/07	4	18.69	0.5	18.70	18.75	3.5	12,406	0.03%
2021/04/06	17	18.71	4	18.70	18.70	13	12,315	0.11%
2021/04/01	7	18.66	0	0.00	18.65	7	12,249	0.06%
2021/03/31	16	18.65	1	18.65	18.65	15	12,180	0.12%
2021/03/30	7	18.49	0	0.00	18.60	7	12,000	0.06%
2021/03/29	6	18.40	0	0.00	18.45	6	11,801	0.05%
2021/03/26	1	18.35	0	0.00	18.35	1	11,753	0.01%
2021/03/24	4.1	18.21	1.1	18.28	18.25	3	11,846	0.03%
2021/03/23	2	18.23	0	0.00	18.20	2	11,824	0.02%
2021/03/22	11	18.20	0.4	18.30	18.20	10.6	11,895	0.09%
2021/03/19	1	18.25	0	0.00	18.30	1	11,924	0.01%
2021/03/18	1	18.40	0	0.00	18.35	1	11,716	0.01%
2021/03/17	1	18.40	0	0.00	18.40	1	11,720	0.01%
2021/03/16	1	18.55	0.6	18.48	18.55	0.4	11,608	0.00%
2021/03/15	9	18.35	11	18.37	18.35	-2	11,566	-0.02%
2021/03/12	2	18.25	0	0.00	18.35	2	11,730	0.02%
2021/03/11	6	18.35	0.7	18.35	18.30	5.3	11,793	0.05%
2021/03/10	0	0.00	2.3	18.30	18.30	-2.3	11,705	-0.02%
2021/03/09	15	18.18	0	0.00	18.30	15	11,697	0.13%
2021/03/08	6	18.05	0	0.00	18.00	6	11,582	0.05%
2021/03/05	0	0.00	0.5	18.10	18.05	-0.5	11,527	0.00%
2021/03/04	0	0.00	0.2	18.10	18.15	-0.2	12,006	0.00%
2021/03/03	1.4	18.22	0.5	18.25	18.20	0.9	11,946	0.01%
2021/03/02	23	18.12	1	18.10	18.00	22	11,757	0.19%
2021/02/26	1	18.00	0	0.00	18.15	1	11,657	0.01%
2021/02/25	0	0.00	3	18.25	18.30	-3	11,385	-0.03%
2021/02/24	9	18.22	10	18.20	18.20	-1	11,299	-0.01%
2021/02/23	0	0.00	1.5	18.13	18.15	-1.5	11,252	-0.01%
2021/02/22	15	17.99	1	17.95	17.90	14	11,144	0.13%
2021/02/19	2	17.85	1	17.85	17.90	1	11,139	0.01%
2021/02/18	1	17.90	40	17.95	17.90	-39	11,114	-0.35%
2021/02/17	7	17.69	109	17.59	17.80	-102	11,076	-0.92%	大賣/鉅額交易
2021/02/05	4	17.48	0	0.00	17.45	4	10,857	0.04%
2021/02/03	5	17.30	0	0.00	17.40	5	11,101	0.05%
2021/02/02	0	0.00	1	17.30	17.25	-1	11,225	-0.01%
2021/02/01	0	0.00	2.1	17.35	17.20	-2.1	11,234	-0.02%
2021/01/29	44	17.25	0	0.00	17.15	44	11,168	0.39%
2021/01/28	10	17.32	2	17.35	17.30	8	10,905	0.07%
2021/01/27	11	17.40	0	0.00	17.40	11	10,698	0.10%
2021/01/26	3	17.43	3.1	17.42	17.45	-0.1	10,625	0.00%
2021/01/25	2	17.43	1.1	17.50	17.50	0.9	10,620	0.01%
2021/01/22	56	17.50	2	17.53	17.45	54	10,667	0.51%
2021/01/21	1	17.70	2	17.80	17.60	-1	10,581	-0.01%
2021/01/20	8	17.71	7	17.75	17.60	1	10,516	0.01%
2021/01/19	0	0.00	2	17.95	17.90	-2	10,212	-0.02%
2021/01/18	1	17.85	0	0.00	17.90	1	10,180	0.01%
2021/01/15	3	18.05	0	0.00	17.95	3	10,097	0.03%
2021/01/14	1.3	18.11	0.2	18.15	18.15	1.1	10,015	0.01%
2021/01/13	0	0.00	1	18.05	18.15	-1	10,011	-0.01%
2021/01/12	1	18.05	2	18.05	18.05	-1	10,006	-0.01%
2021/01/11	2	18.20	0	0.00	18.30	2	9,971	0.02%
2021/01/08	2	18.18	1	18.30	18.30	1	9,947	0.01%
2021/01/07	0	0.00	10	18.10	18.10	-10	9,772	-0.10%
2021/01/06	2.9	18.05	0	0.00	18.00	2.9	9,778	0.03%
2021/01/04	5	18.15	5	18.05	18.15	0	9,757	0.00%
2020/12/31	0.4	18.25	1	18.25	18.25	-0.6	9,683	-0.01%
2020/12/30	0	0.00	1.7	18.12	18.35	-1.7	9,616	-0.02%
2020/12/29	6.2	17.90	3	17.90	17.95	3.2	9,377	0.03%
2020/12/28	1	17.85	12	17.90	17.95	-11	9,414	-0.12%
2020/12/25	0	0.00	2	17.90	17.90	-2	9,421	-0.02%
2020/12/24	0	0.00	2	17.80	17.75	-2	9,443	-0.02%
2020/12/23	2	17.70	2	17.70	17.70	0	9,477	0.00%
2020/12/22	3	17.85	0	0.00	17.75	3	9,566	0.03%
2020/12/21	0	0.00	2	17.90	17.95	-2	9,821	-0.02%
2020/12/18	2	17.70	0	0.00	17.65	2	9,876	0.02%
2020/12/15	11	17.60	0	0.00	17.65	11	9,774	0.11%
2020/12/14	8	17.79	2	17.80	17.75	6	9,665	0.06%
2020/12/11	6	17.81	0	0.00	17.75	6	9,673	0.06%
2020/12/10	32.3	17.61	0	0.00	17.70	32.3	9,566	0.34%
2020/12/09	6.4	17.67	0	0.00	17.70	6.4	9,546	0.07%
2020/12/08	9.2	17.93	0	0.00	17.80	9.2	9,439	0.10%
2020/12/07	24.2	18.05	0	0.00	18.10	24.2	9,191	0.26%
2020/12/04	0	0.00	4.4	18.11	18.20	-4.4	9,112	-0.05%
2020/12/03	7.6	18.02	1	18.00	18.05	6.6	9,059	0.07%
2020/12/02	61	18.00	0	0.00	18.10	61	9,028	0.68%
2020/12/01	7	18.05	5	18.10	18.15	2	9,127	0.02%
2020/11/30	2	18.08	0	0.00	18.15	2	9,133	0.02%
2020/11/25	1.1	18.26	0	0.00	18.25	1.1	8,971	0.01%
2020/11/24	3	18.20	0	0.00	18.25	3	8,954	0.03%
2020/11/23	1	18.50	0	0.00	18.40	1	8,948	0.01%
2020/11/20	4	18.34	0	0.00	18.40	4	8,892	0.04%
2020/11/19	2	18.45	0	0.00	18.55	2	8,887	0.02%
2020/11/18	5	18.50	11	18.54	18.60	-6	8,887	-0.07%
2020/11/17	0	0.00	2	18.50	18.50	-2	8,824	-0.02%
2020/11/16	2	18.45	0	0.00	18.50	2	9,026	0.02%
2020/11/13	1	18.15	0	0.00	18.30	1	9,039	0.01%
2020/11/11	0	18.60	7.3	18.51	18.60	-7.3	9,078	-0.08%
2020/11/10	9	18.04	0	0.00	18.15	9	8,999	0.10%
2020/11/09	0	0.00	2	17.95	17.95	-2	9,418	-0.02%
2020/11/05	2	17.60	0	0.00	17.65	2	10,049	0.02%
2020/11/04	5	17.46	0	0.00	17.50	5	10,219	0.05%
2020/11/03	1	17.45	1	17.45	17.55	0	10,329	0.00%
2020/11/02	6	17.25	10	17.45	17.45	-4	10,413	-0.04%
2020/10/29	26	17.27	2	17.45	17.25	24	10,416	0.23%
2020/10/28	13.2	17.40	3	17.48	17.45	10.2	10,413	0.10%
2020/10/27	2	17.40	3	17.50	17.45	-1	10,478	-0.01%
2020/10/26	7	17.53	8.7	17.66	17.50	-1.7	10,548	-0.02%
2020/10/23	2	17.40	0	0.00	17.40	2	10,651	0.02%
2020/10/22	3	17.32	0	0.00	17.45	3	10,777	0.03%
2020/10/21	2	17.35	1	17.40	17.30	1	10,929	0.01%
2020/10/20	3	17.30	0	0.00	17.40	3	10,978	0.03%
2020/10/19	6.2	17.40	1	17.50	17.40	5.2	10,950	0.05%
2020/10/16	17	17.45	1	17.50	17.40	16	10,964	0.15%
2020/10/15	3	17.50	6	17.56	17.50	-3	10,986	-0.03%
2020/10/14	5.3	17.57	2	17.65	17.55	3.3	11,015	0.03%
2020/10/13	12.2	17.60	0	0.00	17.55	12.2	10,979	0.11%
2020/10/12	2	17.70	0	0.00	17.80	2	10,960	0.02%
2020/10/05	13	17.71	0.1	17.85	17.75	12.9	11,246	0.11%
2020/09/30	1	17.80	0	0.00	17.65	1	11,276	0.01%
2020/09/25	0	0.00	1	17.60	17.50	-1	11,471	-0.01%
2020/09/24	40.3	17.25	2	17.25	17.25	38.3	11,389	0.34%
2020/09/23	4	17.66	0	0.00	17.70	4	11,189	0.04%
2020/09/22	4	17.84	9	17.84	17.80	-5	11,077	-0.05%
2020/09/21	10	18.00	0	0.00	17.95	10	11,089	0.09%
2020/09/18	2	18.05	0.1	18.20	18.15	1.9	11,113	0.02%
2020/09/17	60	18.05	10	18.00	18.00	50	11,057	0.45%
2020/09/14	5	17.95	4	18.05	18.10	1	11,297	0.01%
2020/09/11	0.1	18.15	0.2	18.15	18.10	-0.1	11,344	0.00%
2020/09/10	0	0.00	0.1	18.10	18.05	-0.1	11,362	0.00%
2020/09/09	16	17.88	0	0.00	18.00	16	11,490	0.14%
2020/09/08	5	17.97	0	0.00	18.10	5	11,601	0.04%
2020/09/07	1	18.00	0	0.00	18.00	1	11,831	0.01%
2020/09/04	23	17.89	2	17.90	17.80	21	11,982	0.18%
2020/09/03	7	17.96	0	0.00	18.00	7	11,939	0.06%
2020/09/02	18.2	18.03	2	18.00	18.00	16.2	11,980	0.14%
2020/09/01	5	18.07	0	0.00	18.05	5	11,996	0.04%
2020/08/31	8	18.30	0	0.00	18.05	8	11,938	0.07%
2020/08/28	3	18.40	0	0.00	18.45	3	11,760	0.03%
2020/08/27	5	18.37	0	0.00	18.40	5	11,945	0.04%
2020/08/26	5	18.40	0	0.00	18.50	5	11,945	0.04%
2020/08/25	2	18.50	0	0.00	18.45	2	12,090	0.02%
2020/08/24	10.5	18.47	0	0.00	18.40	10.5	12,362	0.08%
2020/08/21	9	18.57	0.5	18.70	18.60	8.5	12,414	0.07%
2020/08/20	12	18.53	0	0.00	18.45	12	12,423	0.10%
2020/08/19	3	18.80	4	18.85	18.80	-1	12,273	-0.01%
2020/08/18	0.2	19.00	1	18.90	18.90	-0.8	12,200	-0.01%
2020/08/17	7	18.79	40	18.85	18.80	-33	12,283	-0.27%
2020/08/14	5	18.85	0	0.00	18.80	5	12,268	0.04%
2020/08/13	22	18.86	41	18.90	18.95	-19	12,163	-0.16%
2020/08/12	26	20.10	6	20.15	20.15	20	11,672	0.17%
2020/08/11	0	0.00	3	20.10	20.15	-3	11,323	-0.03%
2020/08/10	4	20.25	5	20.34	20.30	-1	11,058	-0.01%
2020/08/07	3	20.42	0	0.00	20.40	3	10,928	0.03%
2020/08/06	1	20.20	0	0.00	20.40	1	10,860	0.01%
2020/08/05	9	20.04	11	20.13	20.15	-2	10,867	-0.02%
2020/08/04	5	20.00	9	20.08	20.00	-4	10,947	-0.04%
2020/08/03	15	20.06	0	0.00	20.00	15	10,886	0.14%
2020/07/31	4	20.16	0	0.00	20.10	4	10,802	0.04%
2020/07/29	6	20.00	10	20.15	20.00	-4	10,778	-0.04%
2020/07/28	5	19.80	0	0.00	19.95	5	10,876	0.05%
2020/07/27	1	20.00	5	20.00	19.85	-4	11,090	-0.04%
2020/07/24	20	20.04	0	0.00	20.00	20	11,168	0.18%
2020/07/23	10	20.10	0	0.00	20.15	10	11,310	0.09%
2020/07/22	0	0.00	3.3	20.15	20.20	-3.3	11,440	-0.03%
2020/07/21	1	20.15	0	0.00	20.20	1	11,520	0.01%
2020/07/20	0	0.00	4	20.13	20.05	-4	11,536	-0.03%
2020/07/17	0	0.00	2	20.10	20.10	-2	11,630	-0.02%
2020/07/16	1	20.10	0	0.00	20.05	1	11,941	0.01%
2020/07/13	10	20.06	11.2	20.06	20.05	-1.2	12,172	-0.01%
2020/07/09	15	20.25	0	0.00	20.20	15	12,516	0.12%
2020/07/08	2	20.30	1	20.25	20.35	1	12,750	0.01%
2020/07/07	25.4	20.35	2	20.30	20.35	23.4	12,910	0.18%
2020/07/06	0	0.00	1.7	20.50	20.50	-1.7	12,931	-0.01%
2020/07/03	0	0.00	11	20.20	20.15	-11	12,943	-0.08%
2020/07/02	1	20.05	15	20.10	20.10	-14	13,072	-0.11%
2020/07/01	0	0.00	3	20.05	20.05	-3	13,325	-0.02%
2020/06/30	0	0.00	2	20.00	20.00	-2	13,492	-0.01%
2020/06/29	5	19.81	3.5	19.96	19.90	1.5	13,603	0.01%
2020/06/24	1	20.00	4	19.99	19.90	-3	13,766	-0.02%
2020/06/23	0	0.00	2.9	19.95	19.90	-2.9	14,052	-0.02%
2020/06/22	0	0.00	1	19.95	19.90	-1	14,208	-0.01%
2020/06/19	13	19.81	2	19.90	19.80	11	14,771	0.07%
2020/06/18	5	19.91	3	19.98	19.90	2	14,923	0.01%
2020/06/17	10	20.10	13	19.98	20.10	-3	15,146	-0.02%
2020/06/16	2	20.00	4	19.98	19.95	-2	15,907	-0.01%
2020/06/15	11	19.71	3	19.80	19.70	8	16,606	0.05%
2020/06/12	28	19.69	10	19.78	19.80	18	17,069	0.11%
2020/06/11	55	20.19	46	20.23	20.05	9	17,638	0.05%
2020/06/10	0	0.00	14	20.40	20.40	-14	17,954	-0.08%
2020/06/09	0	0.00	5	20.35	20.35	-5	18,635	-0.03%
2020/06/08	1	20.35	10	20.35	20.35	-9	19,268	-0.05%
2020/06/05	2	20.15	3	20.20	20.20	-1	19,397	-0.01%
2020/06/04	4	20.18	2	20.25	20.25	2	19,814	0.01%
2020/06/03	7.5	20.24	65	20.20	20.30	-57.5	20,194	-0.28%
2020/06/02	50	19.70	26	19.76	19.90	24	20,134	0.12%
2020/06/01	4	19.70	14	19.84	19.65	-10	20,134	-0.05%
2020/05/29	7	19.40	1	19.60	19.45	6	20,023	0.03%
2020/05/28	8	19.49	2	19.65	19.50	6	19,771	0.03%
2020/05/27	13	19.47	18	19.48	19.50	-5	20,080	-0.02%
2020/05/26	3	19.47	7	19.45	19.40	-4	20,220	-0.02%
2020/05/25	7	19.06	1	19.30	19.20	6	20,268	0.03%
2020/05/22	5	19.24	2	19.35	19.10	3	20,435	0.01%
2020/05/21	3	19.42	1	19.45	19.40	2	20,539	0.01%
2020/05/20	5	19.34	3	19.42	19.40	2	20,653	0.01%
2020/05/19	2	19.15	4	19.40	19.30	-2	20,766	-0.01%
2020/05/18	4	19.03	2	19.10	19.00	2	20,864	0.01%
2020/05/15	5	19.09	2	19.15	19.00	3	20,810	0.01%
2020/05/14	2.2	19.11	22	19.06	19.05	-19.8	20,703	-0.10%
2020/05/13	3	19.20	1	19.30	19.20	2	20,668	0.01%
2020/05/12	10	19.19	3	19.28	19.15	7	20,684	0.03%
2020/05/11	14	19.38	74	19.35	19.35	-60	20,613	-0.29%
2020/05/08	0	0.00	1	19.15	19.05	-1	20,489	0.00%
2020/05/07	1	18.95	0	0.00	18.95	1	20,559	0.00%
2020/05/06	14	18.94	6	19.05	18.95	8	20,609	0.04%
2020/05/05	36	19.11	2	19.25	19.05	34	20,639	0.16%
2020/05/04	87	18.86	51	18.94	19.00	36	20,717	0.17%
2020/04/30	2	19.35	92	19.49	19.45	-90	20,655	-0.44%
2020/04/29	61	19.19	7	19.20	19.20	54	20,648	0.26%
2020/04/28	0	0.00	33	18.86	18.90	-33	20,607	-0.16%
2020/04/27	12	18.18	2	18.40	18.35	10	21,054	0.05%
2020/04/24	38	18.12	3	18.15	18.05	35	21,010	0.17%
2020/04/23	9	18.07	5	18.12	18.05	4	20,911	0.02%
2020/04/22	18	18.06	7	18.06	18.05	11	20,838	0.05%
2020/04/21	28	18.13	10	18.09	18.05	18	20,752	0.09%
2020/04/20	5	18.56	33	18.56	18.55	-28	20,477	-0.14%
2020/04/17	38	18.67	3	18.93	18.65	35	20,474	0.17%
2020/04/16	39	18.63	4	18.72	18.60	35	20,299	0.17%
2020/04/15	14	18.90	36	18.89	18.90	-22	20,134	-0.11%
2020/04/14	14	18.36	11	18.40	18.50	3	19,874	0.02%
2020/04/13	37.3	18.17	40	18.21	18.15	-2.7	19,681	-0.01%
2020/04/10	17	18.63	27.9	18.56	18.70	-10.9	19,420	-0.06%
2020/04/09	10	18.32	0	0.00	18.35	10	19,230	0.05%
2020/04/08	0	0.00	5	18.30	18.30	-5	19,084	-0.03%
2020/04/07	1	18.10	0	0.00	18.10	1	18,940	0.01%
2020/04/06	13	17.68	25	17.72	17.95	-12	18,833	-0.06%
2020/04/01	5	17.91	3	17.93	17.80	2	18,499	0.01%
2020/03/31	6	18.01	2.1	18.20	18.05	3.9	18,287	0.02%
2020/03/30	10	17.76	6	18.06	18.05	4	18,042	0.02%
2020/03/27	25	18.16	26	18.31	18.10	-1	17,787	-0.01%
2020/03/26	5	17.80	16	17.72	18.00	-11	17,500	-0.06%
2020/03/25	24	17.87	11	17.99	17.95	13	17,513	0.07%
2020/03/24	24	17.68	27	17.71	17.50	-3	16,969	-0.02%
2020/03/23	20	16.76	8	17.09	17.00	12	16,761	0.07%
2020/03/20	38	17.07	22	17.27	17.65	16	16,517	0.10%
2020/03/19	120.3	16.48	42.8	16.33	16.15	77.5	15,734	0.49%	大買/
2020/03/18	93	17.52	48	17.53	17.50	45	14,982	0.30%
2020/03/17	85.1	17.96	50	17.92	17.85	35.1	14,459	0.24%
2020/03/16	22	18.94	15.4	18.79	18.75	6.6	13,625	0.05%
2020/03/13	79.3	18.76	43	19.08	19.55	36.3	13,086	0.28%
2020/03/12	87	20.28	60	20.00	20.00	27	12,287	0.22%
2020/03/11	17	20.78	12	20.94	20.75	5	11,610	0.04%
2020/03/10	34	20.66	31	20.84	20.90	3	11,333	0.03%
2020/03/09	61.7	21.12	9	21.09	21.05	52.7	10,878	0.48%
2020/03/06	17	21.48	1	21.55	21.40	16	10,379	0.15%
2020/03/05	4.2	21.62	10	21.65	21.65	-5.8	10,227	-0.06%
2020/03/04	4	21.40	12	21.46	21.50	-8	10,210	-0.08%
2020/03/03	3	21.47	9	21.49	21.45	-6	10,137	-0.06%
2020/03/02	23	21.26	10	21.28	21.25	13	10,019	0.13%
2020/02/27	0	0.00	10	21.56	21.55	-10	10,055	-0.10%
2020/02/26	7	21.56	0	0.00	21.55	7	9,910	0.07%
2020/02/25	16	21.58	0	0.00	21.65	16	9,729	0.16%
2020/02/24	15	21.74	4	21.75	21.70	11	9,605	0.11%
2020/02/21	9	21.94	2	22.00	21.90	7	9,320	0.08%
2020/02/20	20	22.23	2	22.20	22.10	18	9,135	0.20%
2020/02/19	2	22.08	3	22.03	22.15	-1	8,980	-0.01%
2020/02/17	6	21.85	0	0.00	21.85	6	8,926	0.07%
2020/02/14	2	21.85	0	0.00	21.85	2	8,987	0.02%
2020/02/13	0	0.00	3	21.90	21.85	-3	8,991	-0.03%
2020/02/12	1	21.80	1	21.85	21.80	0	9,133	0.00%
2020/02/11	4	21.75	3	21.85	21.75	1	9,100	0.01%
2020/02/10	11	21.65	5	21.79	21.75	6	9,110	0.07%
2020/02/07	5	21.80	2	21.90	21.80	3	9,049	0.03%
2020/02/06	10	21.90	10	21.95	21.90	0	9,067	0.00%
2020/02/05	0	0.00	5	21.78	21.75	-5	9,015	-0.06%
2020/02/04	4	21.49	10	21.50	21.60	-6	8,980	-0.07%
2020/02/03	38	21.21	10	21.46	21.40	28	9,020	0.31%
2020/01/31	6	21.63	3	21.77	21.65	3	8,818	0.03%
2020/01/30	81.7	21.65	242	21.60	21.50	-160.4	8,640	-1.86%	大賣/鉅額交易
2020/01/20	0	0.00	11	22.50	22.45	-11	7,973	-0.14%
2020/01/17	1	22.25	1	22.30	22.30	0	7,876	0.00%
2020/01/16	5	22.16	31	22.20	22.20	-26	7,915	-0.33%
2020/01/14	3	22.25	1	22.30	22.30	2	7,920	0.03%
2020/01/10	0	0.00	15.2	21.95	22.00	-15.2	7,800	-0.20%
2020/01/09	2	21.85	1	21.95	21.90	1	7,784	0.01%
2020/01/08	17	21.84	3	21.90	21.80	14	7,815	0.18%
2020/01/07	0	0.00	12	21.95	22.00	-12	7,773	-0.15%
2020/01/06	1	21.90	2	21.95	21.90	-1	7,792	-0.01%
2020/01/03	0	0.00	11	22.05	22.05	-11	7,834	-0.14%
2020/01/02	10	22.00	0	0.00	22.00	10	7,861	0.13%
2019/12/31	10	22.00	10	22.00	22.00	0	7,849	0.00%
2019/12/30	1	22.05	9	22.10	22.10	-8	7,829	-0.10%
2019/12/23	5	21.95	0	0.00	22.05	5	8,179	0.06%
2019/12/20	0	0.00	1	22.20	21.85	-1	8,199	-0.01%
2019/12/19	5	22.10	0	0.00	22.20	5	7,982	0.06%
2019/12/18	0	0.00	15	22.00	22.20	-15	7,992	-0.19%
2019/12/16	10	21.80	2	21.85	21.80	8	8,078	0.10%
2019/12/13	21	21.80	9	21.85	21.85	12	8,162	0.15%
2019/12/11	7	21.65	1	21.80	21.75	6	8,213	0.07%
2019/12/10	6	21.65	0	0.00	21.65	6	8,385	0.07%
2019/12/09	0	0.00	14.2	21.71	21.75	-14.2	8,565	-0.17%
2019/12/06	7	21.60	0	0.00	21.60	7	8,696	0.08%
2019/12/05	2	21.70	0	0.00	21.70	2	8,719	0.02%
2019/12/04	11	21.65	0	0.00	21.75	11	8,783	0.13%
2019/12/03	0	0.00	1	21.70	21.75	-1	8,850	-0.01%
2019/12/02	21	21.63	10	21.70	21.70	11	8,940	0.12%
2019/11/29	30	21.77	11	21.71	21.70	19	8,940	0.21%
2019/11/28	20	21.83	20	21.90	21.90	0	8,922	0.00%
2019/11/27	0	0.00	20	21.88	21.95	-20	9,056	-0.22%
2019/11/26	10	21.80	10	21.95	21.75	0	9,130	0.00%
2019/11/25	0	0.00	11.4	21.90	21.90	-11.4	8,720	-0.13%
2019/11/22	1	21.75	0	0.00	21.75	1	8,910	0.01%
2019/11/21	18.1	21.70	0	0.00	21.70	18.1	9,034	0.20%
2019/11/20	1	21.80	6	21.84	21.90	-5	8,972	-0.06%
2019/11/19	10	21.70	9	21.86	21.90	1	9,012	0.01%
2019/11/18	3	21.85	0	0.00	21.90	3	9,096	0.03%
2019/11/15	4	21.85	11	21.85	21.80	-7	9,174	-0.08%
2019/11/14	17	21.63	0	0.00	21.60	17	9,331	0.18%
2019/11/13	10	21.82	7	21.87	21.80	3	9,501	0.03%
2019/11/12	3	21.93	0	0.00	22.00	3	10,102	0.03%
2019/11/11	20	21.90	3	22.00	22.00	17	10,672	0.16%
2019/11/08	1	22.20	0	0.00	22.30	1	10,799	0.01%
2019/11/07	3	22.27	0	0.00	22.35	3	11,049	0.03%
2019/11/06	1	22.35	1	22.35	22.40	0	11,094	0.00%
2019/11/05	2	22.13	0	0.00	22.30	2	11,250	0.02%
2019/11/04	2	22.08	16	22.10	22.20	-14	11,384	-0.12%
2019/11/01	2	21.95	0	0.00	22.05	2	11,523	0.02%
2019/10/31	50	21.85	158	21.95	21.90	-108	11,689	-0.92%	大賣/鉅額交易
2019/10/30	4	21.78	20	21.78	21.80	-16	11,664	-0.14%
2019/10/29	1.9	21.57	1	21.60	21.60	0.9	11,879	0.01%
2019/10/28	1	21.50	10	21.55	21.55	-9	12,030	-0.07%
2019/10/25	2	21.50	0	0.00	21.50	2	12,094	0.02%
2019/10/24	10	21.30	13	21.35	21.45	-3	12,163	-0.02%
2019/10/23	11	21.25	0.1	21.35	21.30	10.9	12,290	0.09%
2019/10/22	0	0.00	0.3	21.35	21.35	-0.3	12,355	0.00%
2019/10/18	0	21.25	0	0.00	21.20	0	12,427	0.00%
2019/10/16	0	0.00	10	21.20	21.25	-10	12,497	-0.08%
2019/10/15	0	0.00	0.2	21.25	21.20	-0.2	12,529	0.00%
2019/10/14	0	0.00	2	21.20	21.20	-2	12,570	-0.02%
2019/10/09	10	21.05	11	21.09	21.10	-1	12,596	-0.01%
2019/10/08	10	21.10	9	21.20	21.20	1	12,633	0.01%
2019/10/07	3	21.03	1	21.15	21.10	2	12,751	0.02%
2019/10/04	2	21.00	10	21.05	21.10	-8	12,932	-0.06%
2019/10/03	16	21.05	10	21.15	21.05	6	12,971	0.05%
2019/10/02	5	21.15	12	21.31	21.20	-7	12,951	-0.05%
2019/10/01	5	21.20	15.1	21.28	21.30	-10.1	12,897	-0.08%
2019/09/27	6	21.04	2	21.05	20.95	4	12,776	0.03%
2019/09/26	2	21.05	0	0.00	21.15	2	12,765	0.02%
2019/09/25	0	0.00	10	21.15	21.15	-10	12,843	-0.08%
2019/09/24	4	21.15	1.3	21.25	21.20	2.7	12,877	0.02%
2019/09/23	0	0.00	6.3	21.21	21.25	-6.3	12,895	-0.05%
2019/09/20	2	21.13	0	0.00	21.25	2	12,970	0.02%
2019/09/18	1	21.20	15	21.25	21.20	-14	12,728	-0.11%
2019/09/17	0	0.00	0.1	21.15	21.10	-0.1	12,648	0.00%
2019/09/16	0	0.00	4	21.00	20.95	-4	12,747	-0.03%
2019/09/12	2.7	20.94	0.7	21.00	20.95	2	12,772	0.02%
2019/09/11	0	0.00	20	20.75	20.95	-20	12,872	-0.16%
2019/09/10	0	0.00	3	20.65	20.85	-3	12,801	-0.02%
2019/09/09	20	20.48	18.6	20.51	20.50	1.4	12,754	0.01%
2019/09/06	6	20.20	2	20.30	20.30	4	12,782	0.03%
2019/09/05	0	0.00	3	20.20	20.15	-3	12,841	-0.02%
2019/09/03	2	19.95	0	0.00	19.90	2	13,435	0.01%
2019/09/02	0	0.00	3.4	20.06	20.00	-3.4	13,540	-0.02%
2019/08/30	0	0.00	56	19.80	19.95	-56	13,619	-0.41%
2019/08/29	2	19.65	0	0.00	19.70	2	13,587	0.01%
2019/08/28	5	19.65	0	0.00	19.65	5	13,623	0.04%
2019/08/27	0	0.00	4	19.80	19.75	-4	13,695	-0.03%
2019/08/26	29	19.70	1	19.75	19.65	28	13,660	0.20%
2019/08/22	0	0.00	5	19.90	19.90	-5	13,762	-0.04%
2019/08/21	7	19.84	0	0.00	19.85	7	14,122	0.05%
2019/08/20	12	19.89	0	0.00	19.95	12	14,070	0.09%
2019/08/19	7	19.92	0	0.00	19.95	7	14,005	0.05%
2019/08/16	26	19.58	27	19.72	19.85	-1	13,875	-0.01%
2019/08/15	45	19.62	21	19.66	19.65	24	13,621	0.18%
2019/08/14	19	21.48	41	21.47	21.50	-22	13,136	-0.17%
2019/08/13	26	21.31	1	21.30	21.20	25	12,625	0.20%
2019/08/12	4	21.40	2	21.40	21.40	2	12,379	0.02%
2019/08/08	4	21.29	0	0.00	21.35	4	12,229	0.03%
2019/08/07	0	0.00	15	21.35	21.25	-15	12,227	-0.12%
2019/08/06	33	21.01	20	21.04	21.20	13	12,198	0.11%
2019/08/05	4	21.35	5	21.30	21.30	-1	12,044	-0.01%
2019/08/02	14	21.30	0	0.00	21.35	14	11,943	0.12%
2019/08/01	7	21.65	0	0.00	21.60	7	11,832	0.06%
2019/07/31	4	21.84	0.2	21.90	21.95	3.8	11,746	0.03%
2019/07/30	0	0.00	5	21.85	21.85	-5	11,457	-0.04%
2019/07/29	7	21.69	0	0.00	21.70	7	11,429	0.06%
2019/07/26	0	0.00	12	21.70	21.70	-12	11,397	-0.11%
2019/07/25	9	21.63	21	21.71	21.70	-12	11,489	-0.10%
2019/07/24	0	0.00	3	21.40	21.45	-3	11,645	-0.03%
2019/07/23	0	21.40	6	21.45	21.40	-6	11,654	-0.05%
2019/07/22	0	0.00	11	21.35	21.40	-11	11,606	-0.09%
2019/07/19	1	21.35	0	0.00	21.35	1	11,637	0.01%
2019/07/16	3	21.15	0	0.00	21.20	3	11,570	0.03%
2019/07/15	2	21.15	0.1	21.30	21.20	1.9	11,519	0.02%
2019/07/12	0	0.00	5	21.25	21.20	-5	11,468	-0.04%
2019/07/11	0	0.00	5	21.15	21.20	-5	11,363	-0.04%
2019/07/09	1	20.80	0	0.00	20.85	1	11,054	0.01%
2019/07/08	4	20.85	0	0.00	20.90	4	11,069	0.04%
2019/07/03	3	20.67	2	20.80	20.80	1	11,133	0.01%
2019/07/02	3	20.75	0	0.00	20.80	3	11,116	0.03%
2019/07/01	13	20.75	0	0.00	20.75	13	11,019	0.12%
2019/06/27	0	0.00	1	20.95	21.00	-1	10,963	-0.01%
2019/06/26	5	20.85	0	0.00	20.80	5	10,968	0.05%
2019/06/24	0	0.00	6	20.93	20.95	-6	10,948	-0.05%
2019/06/21	3	20.90	5.1	20.80	20.75	-2.1	10,882	-0.02%
2019/06/20	32	20.90	12	20.98	20.90	20	10,707	0.19%
2019/06/19	5	20.75	12	20.89	21.00	-7	10,603	-0.07%
2019/06/18	10	20.60	0	0.00	20.65	10	10,345	0.10%
2019/06/13	12	20.30	22	20.46	20.45	-10	10,214	-0.10%
2019/06/12	44	20.41	24	20.45	20.45	20	10,194	0.20%
2019/06/11	6	20.93	4	21.30	20.80	2	9,793	0.02%
2019/06/10	9	21.39	2	21.42	21.40	7	9,409	0.07%
2019/06/06	0	0.00	1	21.20	21.30	-1	9,389	-0.01%
2019/06/05	0	0.00	4	21.01	21.10	-4	9,333	-0.04%
2019/06/03	1	20.80	5	20.90	21.00	-4	9,202	-0.04%
2019/05/30	4	20.70	0	0.00	20.75	4	8,921	0.04%
2019/05/29	3	20.42	0	0.00	20.50	3	8,907	0.03%
2019/05/23	3	20.17	0	0.00	20.25	3	8,681	0.03%
2019/05/22	0.4	20.35	10	20.25	20.30	-9.6	8,674	-0.11%
2019/05/21	11	20.39	0	0.00	20.40	11	8,763	0.13%
2019/05/20	10	20.05	0	0.00	20.05	10	8,592	0.12%
2019/05/17	1	19.95	0	0.00	19.90	1	8,520	0.01%
2019/05/16	7	19.94	0	0.00	19.90	7	8,501	0.08%
2019/05/15	0	0.00	0.7	20.05	20.00	-0.7	8,434	-0.01%
2019/05/14	2	19.98	17	19.89	19.95	-15	8,454	-0.18%
2019/05/13	0	0.00	10	20.10	20.05	-10	8,375	-0.12%
2019/05/10	0	0.00	0.2	20.10	20.10	-0.2	8,407	0.00%
2019/05/09	1	20.00	1	20.05	20.05	0	8,385	0.00%
2019/05/08	0	0.00	12	20.10	20.20	-12	8,300	-0.14%
2019/05/07	1	20.10	0	0.00	20.10	1	8,221	0.01%
2019/05/02	4	20.23	0	0.00	20.25	4	8,057	0.05%
2019/04/30	50	20.25	4	20.13	20.20	46	7,910	0.58%
2019/04/29	0	0.00	5	19.75	19.90	-5	7,609	-0.07%
2019/04/26	0	0.00	36	19.63	19.70	-36	7,604	-0.47%
2019/04/25	1	19.60	10	19.60	19.70	-9	7,579	-0.12%
2019/04/24	0	0.00	110.9	19.50	19.60	-110.9	7,527	-1.47%	大賣/鉅額交易
2019/04/23	98	19.35	0	0.00	19.40	98	7,526	1.30%
2019/04/22	15	19.35	4	19.35	19.35	11	7,517	0.15%
2019/04/18	0.3	19.20	0	0.00	19.20	0.3	7,597	0.00%
2019/04/16	2	19.20	0	0.00	19.20	2	7,712	0.03%
2019/04/12	0	0.00	10	19.12	19.25	-10	7,775	-0.13%
2019/04/11	5	19.18	1	19.20	19.20	4	7,745	0.05%
2019/04/10	2	19.23	0	0.00	19.30	2	7,714	0.03%
2019/04/08	0	19.25	0	0.00	19.25	0	7,734	0.00%
2019/04/03	0	0.00	3.2	19.20	19.20	-3.2	7,702	-0.04%
2019/04/02	0	0.00	5.2	19.30	19.25	-5.2	7,731	-0.07%
2019/04/01	10	19.25	0	0.00	19.25	10	7,772	0.13%
2019/03/29	0	0.00	8	19.14	19.40	-8	7,667	-0.10%
2019/03/28	50	19.05	0	0.00	19.05	50	7,613	0.66%
2019/03/27	5	19.15	1	19.20	19.15	4	7,663	0.05%
2019/03/26	1	19.15	9	19.15	19.20	-8	7,785	-0.10%
2019/03/25	70	19.09	0	0.00	19.15	70	7,900	0.89%
2019/03/20	2	19.20	0	0.00	19.30	2	7,963	0.03%
2019/03/19	0	0.00	30	19.25	19.20	-30	7,904	-0.38%
2019/03/12	0	0.00	36	18.94	18.90	-36	7,962	-0.45%
2019/03/08	2	18.70	0	0.00	18.75	2	7,958	0.03%
2019/03/07	1	18.80	0	0.00	18.80	1	8,163	0.01%
2019/03/06	1	18.80	1	18.90	18.90	0	8,165	0.00%
2019/03/05	1	18.75	0	0.00	18.85	1	8,175	0.01%
2019/03/04	4	18.81	0	0.00	18.85	4	8,200	0.05%
2019/02/27	10	18.85	5	18.75	18.90	5	8,112	0.06%
2019/02/25	0	0.00	6	18.66	18.70	-6	7,871	-0.08%
2019/02/22	0	0.00	2	18.60	18.65	-2	7,863	-0.03%
2019/02/20	5	18.55	1	18.55	18.55	4	7,842	0.05%
2019/02/19	0	0.00	3	18.45	18.45	-3	7,774	-0.04%
2019/02/18	0	0.00	27	18.41	18.45	-27	7,771	-0.35%
2019/02/15	14.6	18.33	0	0.00	18.30	14.6	7,738	0.19%
2019/02/13	2	18.43	2	18.40	18.40	0	7,614	0.00%
2019/02/12	0	0.00	16.9	18.50	18.50	-16.9	7,519	-0.22%
2019/02/11	1.5	18.47	5.1	18.45	18.45	-3.6	7,493	-0.05%
2019/01/30	0	0.00	5	18.40	18.45	-5	7,463	-0.07%
2019/01/28	1	18.40	0	0.00	18.45	1	7,326	0.01%
2019/01/25	0	0.00	13	18.40	18.45	-13	7,334	-0.18%
2019/01/24	1	18.25	7	18.25	18.30	-6	7,206	-0.08%
2019/01/23	0	0.00	10	18.20	18.25	-10	7,352	-0.14%
2019/01/22	1	18.15	0	0.00	18.20	1	7,402	0.01%
2019/01/21	0	0.00	3	18.30	18.20	-3	7,363	-0.04%
2019/01/18	5	18.05	6	18.19	18.25	-1	7,347	-0.01%
2019/01/16	0	0.00	5	18.00	17.95	-5	7,476	-0.07%
2019/01/15	0	0.00	0.2	18.05	18.10	-0.2	7,486	0.00%
2019/01/14	6	17.90	0	0.00	18.00	6	7,440	0.08%
2019/01/10	1	17.85	0	0.00	17.95	1	7,570	0.01%
2019/01/09	0	0.00	1	17.85	17.95	-1	7,629	-0.01%
2019/01/08	4	17.63	0	0.00	17.70	4	7,618	0.05%
2019/01/04	10	17.40	0	0.00	17.40	10	7,848	0.13%
2019/01/02	3	17.40	0	0.00	17.40	3	8,432	0.04%
2018/12/27	2	17.35	0	0.00	17.40	2	8,629	0.02%
2018/12/25	8	17.35	0.8	17.45	17.35	7.2	8,679	0.08%
2018/12/24	0.1	17.55	0	0.00	17.55	0.1	8,713	0.00%
2018/12/22	6	17.42	1	17.45	17.45	5	8,691	0.06%
2018/12/21	2	17.45	0	0.00	17.40	2	8,760	0.02%
2018/12/20	1	17.45	0	0.00	17.55	1	8,755	0.01%
2018/12/18	4	17.44	0	0.00	17.45	4	8,639	0.05%
2018/12/17	1	17.55	0	0.00	17.55	1	8,761	0.01%
2018/12/14	1	17.50	1	17.60	17.55	0	8,798	0.00%
2018/12/13	6	17.55	0	0.00	17.60	6	8,807	0.07%
2018/12/11	3	17.55	0	0.00	17.60	3	8,802	0.03%
2018/12/10	2	17.55	0	0.00	17.60	2	8,851	0.02%
2018/12/07	5	17.68	0	0.00	17.70	5	8,813	0.06%
2018/12/06	5	17.65	0	0.00	17.70	5	8,826	0.06%
2018/12/05	20	17.75	0	0.00	17.75	20	8,714	0.23%
2018/12/04	5	17.75	0.5	17.85	17.85	4.6	8,735	0.05%
2018/12/03	1	17.70	0	0.00	17.75	1	8,694	0.01%
2018/11/30	3	17.63	0	0.00	17.55	3	8,695	0.03%
2018/11/29	2	17.63	1	17.65	17.65	1	8,555	0.01%
2018/11/21	0	0.00	2	17.65	17.65	-2	8,561	-0.02%
2018/11/19	0	0.00	20	17.80	17.80	-20	8,565	-0.23%
2018/11/13	1	17.60	3	17.60	17.60	-2	8,848	-0.02%
2018/11/12	1	17.70	0	0.00	17.70	1	8,931	0.01%
2018/11/09	1	17.55	0	0.00	17.70	1	9,383	0.01%
2018/11/08	0	0.00	9	17.65	17.70	-9	9,848	-0.09%
2018/11/06	1	17.50	0	0.00	17.55	1	10,113	0.01%
2018/11/02	4	17.35	0	0.00	17.50	4	10,551	0.04%
2018/10/31	5	17.35	0	0.00	17.45	5	10,817	0.05%
2018/10/26	0	0.00	1	17.25	17.25	-1	10,803	-0.01%
2018/10/23	3	17.35	0	0.00	17.30	3	11,101	0.03%
2018/10/22	0	0.00	0	17.60	17.50	0	11,146	0.00%
2018/10/19	10	17.35	10	17.35	17.55	0	11,180	0.00%
2018/10/17	3	17.50	0	0.00	17.50	3	11,046	0.03%
2018/10/16	11	17.50	0	0.00	17.50	11	10,974	0.10%
2018/10/15	6	17.52	0	0.00	17.45	6	10,855	0.06%
2018/10/12	6	17.42	0	0.00	17.75	6	10,710	0.06%
2018/10/11	18	17.64	6	17.65	17.50	12	10,559	0.11%
2018/10/09	3	18.03	0	0.00	18.10	3	9,993	0.03%
2018/10/08	10	18.05	0	0.00	18.05	10	9,952	0.10%
2018/10/05	7	18.06	5	18.00	18.00	2	9,914	0.02%
2018/10/04	6	18.20	5.2	18.30	18.15	0.8	9,755	0.01%
2018/10/03	5	18.30	0.2	18.40	18.40	4.8	9,623	0.05%
2018/10/02	0	0.00	0.6	18.45	18.35	-0.6	9,619	-0.01%
2018/10/01	0.1	18.55	2	18.50	18.55	-1.9	9,520	-0.02%
2018/09/28	0	0.00	1	18.50	18.50	-1	9,562	-0.01%
2018/09/27	0	18.50	16	18.50	18.50	-16	9,516	-0.17%
2018/09/21	4	18.38	3	18.40	18.50	1	9,403	0.01%
2018/09/20	0	0.00	1	18.25	18.30	-1	9,211	-0.01%
2018/09/19	0.3	18.15	24.7	18.12	18.15	-24.4	9,210	-0.26%
2018/09/18	0	0.00	0.6	18.05	18.05	-0.6	9,231	-0.01%
2018/09/17	1	18.00	1	17.95	17.95	0	9,237	0.00%
2018/09/14	0.1	18.00	0	0.00	18.00	0.1	9,266	0.00%
2018/09/11	0	0.00	1	17.80	17.85	-1	9,380	-0.01%
2018/09/10	0	0.00	10	17.80	17.85	-10	9,572	-0.10%
2018/09/06	0	0.00	24	17.75	17.75	-24	9,844	-0.24%
2018/09/05	1	17.95	0	0.00	17.80	1	9,826	0.01%
2018/09/04	0	0.00	0.5	18.00	18.00	-0.5	9,801	-0.01%
2018/08/30	1	17.90	0	0.00	17.95	1	10,074	0.01%
2018/08/29	1	18.00	0	0.00	18.00	1	10,095	0.01%
2018/08/28	2	17.85	0	0.00	17.90	2	10,117	0.02%
2018/08/24	3	17.88	0	0.00	17.85	3	10,181	0.03%
2018/08/22	1	17.95	8	17.95	18.00	-7	10,759	-0.07%
2018/08/21	1	17.90	16	17.90	17.90	-15	10,681	-0.14%
2018/08/20	5	17.75	15	17.75	17.75	-10	10,650	-0.09%
2018/08/17	2	17.55	4	17.60	17.55	-2	10,577	-0.02%
2018/08/16	21	17.38	11	17.39	17.45	10	10,537	0.09%
2018/08/15	14.6	18.60	8	18.64	18.65	6.6	10,139	0.07%
2018/08/14	3	18.65	0	0.00	18.70	3	9,689	0.03%
2018/08/13	15	18.65	12	18.66	18.55	3	9,543	0.03%
2018/08/10	1	18.65	4	18.65	18.75	-3	9,299	-0.03%
2018/08/09	2	18.48	2.5	18.46	18.50	-0.5	9,002	-0.01%
2018/08/07	18	18.25	0	0.00	18.25	18	8,738	0.21%
2018/08/03	1	18.25	0	0.00	18.25	1	8,547	0.01%
2018/08/02	15	18.23	5	18.25	18.25	10	8,494	0.12%
2018/08/01	0	0.00	21	18.30	18.35	-21	8,438	-0.25%
2018/07/31	2	18.13	1	18.20	18.35	1	8,385	0.01%
2018/07/30	10	18.10	44	18.05	18.10	-34	8,112	-0.42%
2018/07/27	11	17.99	0	0.00	18.00	11	7,968	0.14%
2018/07/24	2	17.93	0	0.00	17.95	2	7,899	0.03%
2018/07/23	20	17.90	0	0.00	17.95	20	7,938	0.25%
2018/07/18	3	17.77	0	0.00	17.80	3	8,029	0.04%
2018/07/17	4	17.75	0	0.00	17.80	4	8,014	0.05%
2018/07/16	1	17.70	0	0.00	17.70	1	8,056	0.01%
2018/07/13	1	17.80	0	0.00	17.80	1	8,103	0.01%
2018/07/12	2	17.70	87.1	17.75	17.75	-85.1	8,122	-1.05%
2018/07/11	1	17.60	0	0.00	17.60	1	8,165	0.01%
2018/07/10	1	17.70	0	0.00	17.70	1	8,159	0.01%
2018/07/05	8	17.55	4	17.55	17.60	4	8,171	0.05%
2018/07/02	0	0.00	16	17.60	17.60	-16	8,247	-0.19%
2018/06/29	1	17.50	4	17.75	17.75	-3	8,203	-0.04%
2018/06/28	6	17.47	0	0.00	17.50	6	8,117	0.07%
2018/06/27	3	17.50	0	0.00	17.50	3	8,061	0.04%
2018/06/26	13	17.59	0	0.00	17.55	13	7,998	0.16%
2018/06/25	2	17.60	1	17.65	17.60	1	7,908	0.01%
2018/06/22	10	17.55	0	0.00	17.55	10	7,893	0.13%
2018/06/21	1	17.65	0	0.00	17.60	1	7,786	0.01%
2018/06/20	39	17.65	7	17.65	17.65	32	7,829	0.41%
2018/06/19	8	17.64	0.2	17.80	17.60	7.8	7,755	0.10%
2018/06/14	2	17.90	0	0.00	17.80	2	7,344	0.03%
2018/06/13	0	0.00	20	18.00	18.05	-20	7,274	-0.27%
2018/06/12	0	0.00	10	18.05	18.05	-10	7,514	-0.13%
2018/06/11	2	18.10	5	18.10	18.05	-3	7,448	-0.04%
2018/06/08	1	18.00	0	0.00	18.05	1	7,394	0.01%
2018/06/07	0	0.00	0.1	18.00	18.10	-0.1	7,460	0.00%
2018/06/06	0	0.00	15	17.92	17.95	-15	7,347	-0.20%
2018/06/04	1	17.85	0	0.00	17.80	1	7,283	0.01%
2018/06/01	12	17.70	0	0.00	17.80	12	7,288	0.16%
2018/05/30	22	17.65	1	17.70	17.65	21	6,865	0.31%
2018/05/29	6	17.80	10	17.80	17.90	-4	6,737	-0.06%
2018/05/28	9	17.82	0	0.00	17.85	9	6,772	0.13%
2018/05/22	0	0.00	1	17.80	17.80	-1	6,857	-0.01%
2018/05/16	3	17.90	0	0.00	17.90	3	7,183	0.04%
2018/05/15	2	17.95	0	0.00	18.00	2	7,410	0.03%
2018/05/14	14	17.90	0	0.00	17.90	14	7,812	0.18%
2018/05/11	2	17.90	0	0.00	17.85	2	8,016	0.02%
2018/05/09	19	17.75	0	0.00	17.75	19	8,278	0.23%
2018/05/08	0	0.00	1	17.80	17.80	-1	8,549	-0.01%
2018/05/07	10	17.75	0	0.00	17.75	10	8,590	0.12%
2018/05/04	10	17.80	0	0.00	17.80	10	8,630	0.12%
2018/05/03	15	17.92	0	0.00	17.90	15	8,633	0.17%
2018/05/02	2	18.00	0	0.00	18.00	2	8,694	0.02%
2018/04/30	5	17.85	0	0.00	17.95	5	8,689	0.06%
2018/04/27	21	17.84	0	0.00	17.85	21	8,665	0.24%
2018/04/25	0	0.00	12.7	17.71	17.80	-12.7	8,686	-0.15%
2018/04/24	0	0.00	15	17.73	17.75	-15	8,746	-0.17%
2018/04/23	0	0.00	3	17.78	17.80	-3	8,847	-0.03%
2018/04/20	0	0.00	2	17.78	17.75	-2	8,867	-0.02%
2018/04/19	0	0.00	1	17.80	17.85	-1	8,890	-0.01%
2018/04/17	1	17.60	0	0.00	17.75	1	8,923	0.01%
2018/04/16	0	0.00	13	17.75	17.75	-13	8,924	-0.15%
2018/04/13	4	17.80	0	0.00	17.80	4	9,015	0.04%
2018/04/12	0	0.00	0.1	17.80	17.80	-0.1	9,163	0.00%
2018/04/09	1	17.55	0	0.00	17.65	1	9,334	0.01%
2018/04/02	1	17.60	0	0.00	17.55	1	9,337	0.01%
2018/03/30	1	17.55	0	0.00	17.60	1	9,444	0.01%
2018/03/29	5	17.50	0	0.00	17.50	5	9,405	0.05%
2018/03/28	0	17.55	0	0.00	17.55	0	9,340	0.00%
2018/03/26	16	17.37	0	0.00	17.45	16	9,332	0.17%
2018/03/23	0	0.00	3	17.50	17.45	-3	9,329	-0.03%
2018/03/19	0	0.00	6	17.55	17.60	-6	9,332	-0.06%
2018/03/16	5	17.40	2	17.40	17.60	3	9,311	0.03%
2018/03/14	5	17.39	3.8	17.41	17.45	1.2	9,037	0.01%
2018/03/13	0	0.00	27	17.43	17.45	-27	9,082	-0.30%
2018/03/12	2	17.30	0	0.00	17.35	2	8,968	0.02%
2018/03/09	2.1	17.25	0	0.00	17.25	2.1	8,979	0.02%
2018/03/06	16	17.08	0	0.00	17.10	16	9,200	0.17%
2018/03/05	0	0.00	5.1	17.00	16.95	-5.1	9,444	-0.05%
2018/03/02	10	17.03	0	0.00	17.00	10	9,392	0.11%
2018/02/27	0	0.00	6	17.20	17.20	-6	9,260	-0.06%
2018/02/26	26	17.14	0	0.00	17.15	26	9,153	0.28%
2018/02/23	13	16.98	0	0.00	17.05	13	9,122	0.14%
2018/02/22	3	16.90	5	16.90	16.95	-2	9,212	-0.02%
2018/02/21	1	16.90	0	0.00	16.95	1	9,319	0.01%
2018/02/09	7	16.64	6	16.61	16.65	1	9,147	0.01%
2018/02/08	2	16.80	1	16.85	16.80	1	9,019	0.01%
2018/02/07	10	16.87	0	0.00	16.90	10	8,990	0.11%
2018/02/06	13	16.77	10.9	16.70	16.60	2.1	8,789	0.02%
2018/02/05	11	17.12	0	0.00	17.10	11	8,392	0.13%
2018/01/31	15	17.15	6	17.20	17.40	9	8,104	0.11%
2018/01/30	1	17.35	0	0.00	17.30	1	7,826	0.01%
2018/01/25	0	0.00	1	17.40	17.40	-1	7,627	-0.01%
2018/01/24	1	17.25	0	0.00	17.25	1	7,529	0.01%
2018/01/22	5	17.35	84	17.35	17.40	-79	7,520	-1.05%
2018/01/19	0	0.00	1	17.45	17.45	-1	7,476	-0.01%
2018/01/18	3	17.52	1	17.55	17.50	2	7,445	0.03%
2018/01/15	10	17.25	0	0.00	17.35	10	7,314	0.14%
2018/01/12	2	17.20	0	0.00	17.30	2	7,354	0.03%
2018/01/11	15	17.22	0	0.00	17.25	15	7,314	0.21%
2018/01/10	13	17.25	0	0.00	17.30	13	7,440	0.17%
2018/01/09	0	0.00	1	17.25	17.30	-1	7,418	-0.01%
2018/01/08	10	17.25	29.5	17.27	17.30	-19.5	7,430	-0.26%
2018/01/05	2	17.00	2	17.05	17.15	0	7,285	0.00%
2018/01/03	17	16.85	2	16.85	16.90	15	7,272	0.21%