華南金 (2880)-群益金鼎-嘉義券商分點個股進出

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
26.05
漲跌
▼0.05
漲幅
-0.19%
成交量
26,319張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華南金 (2880)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/15	0	0.00	13.7	26.06	26.05	-13.7	17,046	-0.08%
2024/05/14	1	26.00	4	26.00	26.10	-3	16,817	-0.02%
2024/05/13	1	26.00	0	0.00	26.20	1	16,584	0.01%
2024/05/10	0	0.00	57.8	25.91	26.25	-57.8	16,251	-0.36%
2024/05/09	2	25.35	11	25.28	25.15	-9	15,318	-0.06%
2024/05/08	2	25.30	4	25.53	25.55	-2	15,029	-0.01%
2024/05/07	0	0.00	7	25.54	25.55	-7	14,703	-0.05%
2024/05/06	12	25.19	17	25.22	25.45	-5	14,087	-0.04%
2024/05/03	31	24.27	6	24.15	24.25	25	12,973	0.19%
2024/05/02	1	24.05	18.3	24.15	24.20	-17.3	12,645	-0.14%
2024/04/30	7	23.95	6.4	23.88	23.65	0.6	12,038	0.00%
2024/04/29	0	0.00	3.8	23.26	23.40	-3.8	11,047	-0.03%
2024/04/26	1	22.55	1	22.60	22.55	0	10,608	0.00%
2024/04/25	13	22.56	0	0.00	22.50	13	10,607	0.12%
2024/04/24	0	22.90	0	23.00	22.85	0	10,530	0.00%
2024/04/22	0	22.65	0	0.00	22.75	0	10,871	0.00%
2024/04/19	72	22.45	0	0.00	22.20	72	10,767	0.67%
2024/04/18	6	22.43	0	0.00	22.65	6	10,495	0.06%
2024/04/17	41	22.30	40.1	22.45	22.45	0.9	10,422	0.01%
2024/04/16	2	22.45	0	0.00	22.40	2	10,148	0.02%
2024/04/15	0	0.00	1	22.95	22.95	-1	9,885	-0.01%
2024/04/12	1	22.90	1	23.00	23.00	0	9,824	0.00%
2024/04/11	1	23.15	1	23.10	23.20	0	9,588	0.00%
2024/04/10	0	0.00	0.5	23.15	23.15	-0.5	9,512	0.00%
2024/04/09	0	0.00	1	23.05	23.20	-1	9,512	-0.01%
2024/04/08	1	23.05	0	0.00	23.10	1	9,446	0.01%
2024/04/03	7	22.98	0	0.00	22.85	7	9,417	0.07%
2024/04/02	5	23.05	0	0.00	23.20	5	9,368	0.05%
2024/04/01	9	23.18	0	0.00	23.20	9	9,412	0.10%
2024/03/29	0	0.00	13	23.15	23.15	-13	9,418	-0.14%
2024/03/27	0	0.00	5	23.00	23.00	-5	9,025	-0.06%
2024/03/26	1	23.00	3.5	23.04	23.05	-2.5	9,034	-0.03%
2024/03/22	12	22.94	4	23.10	22.95	8	8,953	0.09%
2024/03/21	5	22.95	5.6	22.95	23.00	-0.6	8,805	-0.01%
2024/03/20	41	22.55	0	0.00	22.55	41	8,693	0.47%
2024/03/18	2	23.00	4.5	22.89	22.95	-2.5	8,441	-0.03%
2024/03/15	0	0.00	0	22.95	23.00	0	8,256	0.00%
2024/03/14	5	22.60	9	22.63	22.80	-4	7,861	-0.05%
2024/03/13	0.7	22.10	0	0.00	22.15	0.7	7,452	0.01%
2024/03/12	0	0.00	2	22.05	22.05	-2	7,346	-0.03%
2024/03/11	1	22.10	67	21.99	22.00	-66	7,352	-0.90%
2024/03/08	2	21.90	43	21.91	22.00	-41	7,333	-0.56%
2024/03/07	0	0.00	1	21.85	21.85	-1	7,168	-0.01%
2024/03/06	24	21.80	4.1	21.80	21.80	19.9	7,130	0.28%
2024/03/05	4	21.75	1	21.80	21.70	3	7,926	0.04%
2024/03/04	4	21.80	0	0.00	21.75	4	7,954	0.05%
2024/02/29	0	0.00	3	21.88	22.00	-3	8,180	-0.04%
2024/02/27	0	0.00	1	21.70	21.85	-1	8,013	-0.01%
2024/02/23	3	21.70	0	0.00	21.75	3	7,966	0.04%
2024/02/22	0.1	21.80	0	0.00	21.70	0.1	8,148	0.00%
2024/02/21	1	21.70	0	0.00	21.80	1	8,156	0.01%
2024/02/20	0	0.00	1	21.80	21.85	-1	8,256	-0.01%
2024/02/16	14	21.70	0	0.00	21.75	14	8,616	0.16%
2024/02/15	1	21.70	29	21.75	21.75	-28	8,605	-0.33%
2024/02/05	5	21.80	0	0.00	21.75	5	8,515	0.06%
2024/02/02	0.2	21.85	0	0.00	21.90	0.2	8,448	0.00%
2024/02/01	2	21.80	2	21.80	21.85	0	8,461	0.00%
2024/01/31	2.4	21.64	1	21.65	21.60	1.4	8,431	0.02%
2024/01/30	2	21.55	3	21.75	21.50	-1	8,387	-0.01%
2024/01/26	10	21.60	1	21.60	21.65	9	8,481	0.11%
2024/01/25	0	0.00	2	21.40	21.40	-2	8,491	-0.02%
2024/01/24	0	0.00	5	21.40	21.40	-5	8,466	-0.06%
2024/01/23	0	0.00	4	21.28	21.35	-4	8,485	-0.05%
2024/01/22	2	21.25	0	0.00	21.25	2	8,592	0.02%
2024/01/19	1	21.20	0.1	21.20	21.20	0.9	8,570	0.01%
2024/01/18	12	21.15	0	0.00	21.10	12	8,609	0.14%
2024/01/17	19	21.20	0	0.00	21.05	19	8,642	0.22%
2024/01/16	7	21.54	0	0.00	21.45	7	8,394	0.08%
2024/01/12	0	0.00	0.3	22.10	22.00	-0.3	8,368	0.00%
2024/01/11	1	22.15	1	22.20	22.10	0	8,423	0.00%
2024/01/05	0	0.00	0.6	22.05	22.05	-0.6	8,390	-0.01%
2024/01/04	0	0.00	1	22.00	22.00	-1	8,524	-0.01%
2023/12/28	0	0.00	0.2	22.28	22.40	-0.2	9,047	0.00%
2023/12/27	0	0.00	2.1	22.22	22.25	-2.1	9,000	-0.02%
2023/12/26	0	0.00	1.1	22.10	22.20	-1.1	8,957	-0.01%
2023/12/25	0	0.00	1	21.90	21.95	-1	8,979	-0.01%
2023/12/22	2	21.80	2	21.85	21.90	0	9,044	0.00%
2023/12/14	0	0.00	0.1	22.25	22.40	-0.1	9,009	0.00%
2023/12/13	3.6	22.14	0	0.00	22.20	3.6	8,829	0.04%
2023/12/12	0	0.00	0.3	22.18	22.20	-0.3	8,996	0.00%
2023/12/11	8	22.10	1.1	22.10	22.20	6.9	9,087	0.08%
2023/12/08	0	0.00	29	22.10	22.10	-29	9,091	-0.32%
2023/11/30	0	0.00	6	22.16	22.25	-6	9,118	-0.07%
2023/11/29	0	0.00	6.4	22.14	22.05	-6.4	8,298	-0.08%
2023/11/28	0	0.00	1	22.10	22.10	-1	8,178	-0.01%
2023/11/27	0	0.00	24	21.92	21.85	-24	8,488	-0.28%
2023/11/24	0	0.00	20	21.90	21.90	-20	8,357	-0.24%
2023/11/23	0.1	21.73	1	21.75	21.80	-0.9	8,388	-0.01%
2023/11/22	1.2	21.67	0	0.00	21.80	1.2	8,363	0.01%
2023/11/20	0	0.00	1	21.45	21.60	-1	8,468	-0.01%
2023/11/16	1.1	21.39	0	0.00	21.50	1.1	8,413	0.01%
2023/11/15	0	0.00	5	21.27	21.45	-5	8,316	-0.06%
2023/11/14	0	0.00	6	20.97	21.00	-6	8,166	-0.07%
2023/11/13	2	20.90	0	0.00	20.95	2	8,343	0.02%
2023/11/10	0.1	20.85	0	0.00	20.90	0.1	8,559	0.00%
2023/11/09	0	20.85	7.3	20.75	20.75	-7.3	8,701	-0.08%
2023/11/08	10	20.85	2	20.80	20.85	8	8,821	0.09%
2023/11/07	0	0.00	0	20.90	20.90	0	8,850	0.00%
2023/11/06	0.1	21.00	5	21.05	20.95	-4.9	8,959	-0.05%
2023/11/02	0	0.00	1	20.60	20.60	-1	8,963	-0.01%
2023/10/31	3.2	20.32	0	0.00	20.30	3.2	9,086	0.03%
2023/10/30	1	20.35	0	0.00	20.30	1	9,213	0.01%
2023/10/26	2	20.28	3.2	20.27	20.25	-1.2	9,321	-0.01%
2023/10/25	5	20.37	0.3	20.45	20.40	4.7	9,265	0.05%
2023/10/24	1	20.40	0	0.00	20.40	1	9,230	0.01%
2023/10/23	5	20.50	0.1	20.65	20.50	4.9	9,231	0.05%
2023/10/20	2	20.50	0	0.00	20.50	2	9,209	0.02%
2023/10/12	7.1	21.02	0	0.00	21.20	7.1	9,112	0.08%
2023/10/11	0	0.00	2	20.90	21.00	-2	9,086	-0.02%
2023/10/06	0.2	20.55	0	0.00	20.55	0.2	8,898	0.00%
2023/10/05	1	20.30	0	0.00	20.30	1	8,934	0.01%
2023/10/04	6	20.33	0	0.00	20.20	6	8,920	0.07%
2023/10/03	5	20.50	0	0.00	20.45	5	8,707	0.06%
2023/10/02	2.1	20.60	0	0.00	20.55	2.1	8,817	0.02%
2023/09/28	1	20.55	0	0.00	20.50	1	9,148	0.01%
2023/09/26	8	20.55	0	0.00	20.55	8	9,154	0.09%
2023/09/25	1	20.70	0	0.00	20.75	1	9,020	0.01%
2023/09/22	5	20.65	0	0.00	20.70	5	9,164	0.05%
2023/09/21	5	20.70	0.2	20.75	20.60	4.8	9,204	0.05%
2023/09/20	0.9	20.95	0	0.00	20.90	0.9	9,068	0.01%
2023/09/19	4	20.90	0	0.00	20.85	4	9,071	0.04%
2023/09/18	0	0.00	0	21.00	20.95	0	9,082	0.00%
2023/09/15	5.4	21.01	0	0.00	21.00	5.4	9,141	0.06%
2023/09/13	0.1	20.90	0	0.00	20.90	0.1	8,930	0.00%
2023/09/11	0	0.00	0.1	20.75	20.75	-0.1	9,029	0.00%
2023/09/08	1.2	20.52	0	0.00	20.55	1.2	8,994	0.01%
2023/09/07	9	20.50	0	0.00	20.50	9	9,070	0.10%
2023/09/06	10	20.60	0	0.00	20.50	10	9,038	0.11%
2023/09/05	1	20.75	0	0.00	20.65	1	9,004	0.01%
2023/09/04	0	0.00	0	20.75	20.70	0	9,002	0.00%
2023/09/01	4	20.61	3.3	20.65	20.60	0.8	9,050	0.01%
2023/08/31	9.6	20.65	0	0.00	20.50	9.6	9,070	0.11%
2023/08/30	5	20.83	0	0.00	20.85	5	8,620	0.06%
2023/08/25	2	20.60	31	20.60	20.60	-29	9,983	-0.29%
2023/08/24	7.2	20.68	0	0.00	20.70	7.2	10,088	0.07%
2023/08/23	5.2	20.86	0	0.00	20.80	5.2	10,050	0.05%
2023/08/22	1.1	20.95	0	0.00	20.90	1.1	10,047	0.01%
2023/08/21	6	20.90	3.1	20.95	20.90	2.9	10,108	0.03%
2023/08/18	5	20.90	0.5	20.95	20.80	4.5	10,119	0.04%
2023/08/17	3.5	20.89	50.1	20.85	20.85	-46.7	10,146	-0.46%
2023/08/16	26.1	21.62	0	0.00	21.60	26.1	10,018	0.26%
2023/08/15	7	21.96	1	22.15	21.90	6	9,945	0.06%
2023/08/14	0	22.15	1	22.10	22.15	-1	9,949	-0.01%
2023/08/10	0	0.00	6	22.40	22.30	-6	10,069	-0.06%
2023/08/09	0	0.00	11.3	22.25	22.30	-11.3	10,027	-0.11%
2023/08/07	0	0.00	5	22.30	22.25	-5	9,991	-0.05%
2023/08/02	20	22.23	0	0.00	22.15	20	10,028	0.20%
2023/08/01	0	0.00	1	22.45	22.55	-1	9,979	-0.01%
2023/07/31	1	22.30	0	0.00	22.25	1	9,921	0.01%
2023/07/27	0	0.00	1	22.30	22.30	-1	9,934	-0.01%
2023/07/26	0	0.00	1	22.25	22.20	-1	10,146	-0.01%
2023/07/25	0	0.00	0.4	22.05	22.10	-0.4	11,061	0.00%
2023/07/24	32	21.95	10	21.90	21.90	22	11,060	0.20%
2023/07/20	0	22.15	0	0.00	22.25	0	11,086	0.00%
2023/07/12	0	0.00	104.4	21.75	21.85	-104.4	10,975	-0.95%	大賣/鉅額交易
2023/07/11	2	21.85	1	21.80	21.80	1	10,956	0.01%
2023/07/10	7	21.43	4	21.45	21.40	3	10,960	0.03%
2023/07/07	12.4	21.44	2	21.45	21.40	10.4	10,921	0.10%
2023/07/06	36	21.78	0	0.00	21.60	36	10,801	0.33%
2023/07/05	42	22.00	0	0.00	22.00	42	10,449	0.40%
2023/07/04	1.1	22.05	0	0.00	22.05	1.1	10,363	0.01%
2023/07/03	2.2	22.15	0	0.00	22.10	2.2	10,402	0.02%
2023/06/30	1	22.10	1	22.10	22.20	0	10,462	0.00%
2023/06/29	1	22.15	0	0.00	22.15	1	10,317	0.01%
2023/06/28	2	22.15	0	0.00	22.15	2	10,277	0.02%
2023/06/27	1	22.20	0	0.00	22.20	1	10,251	0.01%
2023/06/26	6	22.25	1	22.30	22.25	5	10,263	0.05%
2023/06/21	2	22.30	1.4	22.31	22.35	0.6	10,281	0.01%
2023/06/20	10	22.25	2	22.25	22.25	8	10,383	0.08%
2023/06/19	0	0.00	1	22.25	22.35	-1	10,418	-0.01%
2023/06/16	0	0.00	6	22.25	22.20	-6	10,438	-0.06%
2023/06/15	2	22.35	0	0.00	22.40	2	10,337	0.02%
2023/06/14	0	22.40	0	0.00	22.45	0	10,473	0.00%
2023/06/13	1.5	22.36	2	22.35	22.45	-0.5	10,744	0.00%
2023/06/12	2	22.30	1	22.30	22.30	1	10,905	0.01%
2023/06/09	4	22.28	1	22.30	22.25	3	11,120	0.03%
2023/06/08	3	22.25	6	22.27	22.35	-3	11,180	-0.03%
2023/06/07	0	0.00	4	22.35	22.40	-4	11,297	-0.04%
2023/06/06	1	22.40	1	22.45	22.35	0	11,312	0.00%
2023/06/05	5	22.35	2	22.38	22.40	3	11,368	0.03%
2023/06/02	0	0.00	6	22.20	22.30	-6	11,361	-0.05%
2023/06/01	0	0.00	2	22.28	22.20	-2	11,280	-0.02%
2023/05/29	2	22.20	0	0.00	22.20	2	10,002	0.02%
2023/05/26	1	22.15	0	0.00	22.25	1	9,945	0.01%
2023/05/25	0.7	22.40	1	22.40	22.30	-0.3	9,922	0.00%
2023/05/24	0	0.00	2	22.55	22.55	-2	9,900	-0.02%
2023/05/23	0	0.00	6	22.65	22.65	-6	9,887	-0.06%
2023/05/22	10	22.70	4	22.70	22.65	6	9,796	0.06%
2023/05/19	0.5	22.65	4.4	22.66	22.75	-3.9	9,738	-0.04%
2023/05/18	0.1	22.45	22	22.46	22.55	-21.9	9,576	-0.23%
2023/05/17	0	0.00	7	22.37	22.35	-7	9,499	-0.07%
2023/05/16	0	0.00	0.1	22.05	22.10	-0.1	9,301	0.00%
2023/05/15	2	21.83	1	21.90	21.95	1	9,289	0.01%
2023/05/12	0.2	22.00	0	0.00	21.90	0.2	9,310	0.00%
2023/05/11	0.4	22.15	1	22.05	22.10	-0.6	9,303	-0.01%
2023/05/10	1.5	22.07	2	22.10	22.20	-0.5	9,272	-0.01%
2023/05/09	0.1	22.00	0.8	22.05	22.05	-0.7	9,211	-0.01%
2023/05/08	1	22.00	0	0.00	22.00	1	9,272	0.01%
2023/05/05	0	0.00	6	21.95	22.00	-6	9,200	-0.07%
2023/05/04	1	21.95	8.1	21.90	21.95	-7.1	9,216	-0.08%
2023/05/03	2	21.85	2	21.85	21.85	0	9,195	0.00%
2023/05/02	7.5	21.81	13.2	21.82	21.90	-5.7	9,429	-0.06%
2023/04/28	54.1	21.92	111	21.89	21.90	-56.9	9,633	-0.59%	大賣/
2023/04/26	1	22.80	12	22.90	22.95	-11	8,896	-0.12%
2023/04/25	0	0.00	1.1	22.94	22.80	-1.1	8,962	-0.01%
2023/04/24	2.3	22.84	0	0.00	22.85	2.3	9,083	0.02%
2023/04/19	0	0.00	20	22.85	22.80	-20	9,707	-0.21%
2023/04/17	0	0.00	5	22.60	22.70	-5	9,663	-0.05%
2023/04/14	2	22.85	2	22.80	22.80	0	9,598	0.00%
2023/04/13	6	22.70	1.3	22.62	22.70	4.7	9,682	0.05%
2023/04/12	5	22.65	0	0.00	22.55	5	9,657	0.05%
2023/04/11	0	0.00	2	22.60	22.65	-2	9,705	-0.02%
2023/04/10	0	0.00	2	22.45	22.50	-2	9,680	-0.02%
2023/04/07	0.3	22.45	0	0.00	22.45	0.3	9,662	0.00%
2023/03/31	20.3	22.45	3.7	22.40	22.35	16.6	9,602	0.17%
2023/03/29	0	22.25	0	0.00	22.30	0	9,525	0.00%
2023/03/24	20.3	22.10	0	0.00	22.10	20.3	9,921	0.20%
2023/03/23	2	21.95	0	0.00	22.05	2	9,859	0.02%
2023/03/22	10	21.95	0	0.00	22.05	10	9,783	0.10%
2023/03/20	21.5	21.45	0	0.00	21.45	21.5	9,787	0.22%
2023/03/17	2.3	21.59	0	0.00	21.65	2.3	9,778	0.02%
2023/03/16	8.7	21.56	5	21.60	21.55	3.7	9,654	0.04%
2023/03/15	7	22.07	70	22.16	21.95	-63	9,537	-0.66%
2023/03/14	6.4	22.22	2	22.25	22.15	4.4	9,431	0.05%
2023/03/13	3	22.38	0	0.00	22.50	3	9,221	0.03%
2023/03/10	5.1	22.65	6.7	22.61	22.60	-1.6	9,132	-0.02%
2023/03/09	1	22.75	0	0.00	22.80	1	9,110	0.01%
2023/03/08	1	22.85	0	0.00	22.90	1	9,380	0.01%
2023/03/07	0.1	22.90	2	23.00	23.05	-1.9	9,353	-0.02%
2023/03/06	0	22.95	0	0.00	22.90	0	9,487	0.00%
2023/03/03	1	22.75	0.1	22.85	22.75	0.9	9,570	0.01%
2023/03/02	2	22.80	0	0.00	22.75	2	9,626	0.02%
2023/03/01	6	22.76	0	0.00	22.85	6	9,629	0.06%
2023/02/24	8	22.95	1.1	22.90	22.85	6.9	9,437	0.07%
2023/02/23	1.4	22.88	18	23.00	22.95	-16.6	9,392	-0.18%
2023/02/22	3.1	22.74	0	0.00	22.95	3.1	9,382	0.03%
2023/02/21	2	22.80	0	0.00	22.85	2	9,365	0.02%
2023/02/20	0	0.00	10.5	23.00	23.00	-10.5	9,470	-0.11%
2023/02/17	1	22.85	2	23.00	22.90	-1	9,558	-0.01%
2023/02/16	2	22.85	0	0.00	22.80	2	9,756	0.02%
2023/02/15	2	22.85	0	0.00	22.75	2	9,975	0.02%
2023/02/13	1	22.60	1	22.80	22.75	0	9,939	0.00%
2023/02/09	24.7	22.59	0	0.00	22.55	24.7	9,857	0.25%
2023/02/08	0.3	22.70	20	22.60	22.60	-19.7	9,868	-0.20%
2023/02/07	6	22.68	20	22.65	22.60	-14	9,878	-0.14%
2023/02/06	2	22.65	20	22.70	22.60	-18	9,844	-0.18%
2023/02/03	5	22.79	0	0.00	22.75	5	9,790	0.05%
2023/02/02	0.3	22.95	10	22.90	22.80	-9.7	9,861	-0.10%
2023/02/01	20	22.90	0.3	22.90	22.90	19.7	9,863	0.20%
2023/01/31	9	22.92	0	0.00	22.75	9	9,935	0.09%
2023/01/30	2.8	23.07	0	0.00	23.40	2.8	9,757	0.03%
2023/01/16	0	0.00	37.1	23.05	23.20	-37.1	9,417	-0.39%
2023/01/13	1	22.90	0	0.00	22.80	1	9,417	0.01%
2023/01/12	0	22.95	9.2	23.20	22.85	-9.1	9,548	-0.10%
2023/01/11	0	0.00	1	23.35	23.20	-1	9,506	-0.01%
2023/01/10	0	0.00	21	23.39	23.50	-21	9,402	-0.22%
2023/01/09	0	0.00	8.6	23.21	23.40	-8.6	9,458	-0.09%
2023/01/05	2	22.70	1	22.70	22.65	1	9,545	0.01%
2023/01/04	0	0.00	0.1	22.65	22.65	-0.1	9,605	0.00%
2023/01/03	0	0.00	5	22.50	22.70	-5	9,796	-0.05%
2022/12/30	4	22.49	0	0.00	22.45	4	9,725	0.04%
2022/12/29	0	22.30	0	0.00	22.30	0	9,801	0.00%
2022/12/28	0.8	22.55	0	0.00	22.45	0.8	9,787	0.01%
2022/12/27	1	22.70	0	0.00	22.70	1	9,878	0.01%
2022/12/20	0	0.00	12	22.85	22.80	-12	10,693	-0.11%
2022/12/16	0	0.00	5	22.65	22.65	-5	10,580	-0.05%
2022/12/14	0	0.00	6	22.67	22.70	-6	10,663	-0.06%
2022/12/13	2.5	22.39	10	22.40	22.35	-7.5	10,604	-0.07%
2022/12/12	0	0.00	40	22.55	22.70	-40	10,535	-0.38%
2022/12/09	0	0.00	2	22.65	22.65	-2	10,887	-0.02%
2022/12/08	1.1	22.50	0	0.00	22.55	1.1	10,891	0.01%
2022/12/07	0	0.00	16	22.55	22.60	-16	10,969	-0.15%
2022/12/06	0	0.00	1	22.25	22.05	-1	10,870	-0.01%
2022/12/05	5	22.35	0	0.00	22.25	5	10,831	0.05%
2022/12/02	1.1	22.41	0	0.00	22.40	1.1	10,830	0.01%
2022/12/01	5.3	22.79	11	22.67	22.80	-5.7	10,914	-0.05%
2022/11/30	0.7	22.65	3.2	22.50	22.70	-2.5	10,886	-0.02%
2022/11/29	0	0.00	10	22.35	22.35	-10	10,564	-0.09%
2022/11/24	0	0.00	28.7	22.23	22.35	-28.7	10,496	-0.27%
2022/11/23	1	22.15	0	0.00	22.00	1	10,513	0.01%
2022/11/21	9	21.60	0	0.00	21.80	9	10,534	0.09%
2022/11/18	22	21.76	0	0.00	21.70	22	10,464	0.21%
2022/11/17	2	21.85	0	0.00	21.95	2	10,427	0.02%
2022/11/16	1	22.00	3.1	22.30	22.05	-2.1	10,485	-0.02%
2022/11/15	0	0.00	4.1	22.35	22.35	-4.1	10,420	-0.04%
2022/11/11	0	0.00	2	22.05	22.25	-2	10,158	-0.02%
2022/11/08	0	0.00	2	21.60	21.60	-2	10,101	-0.02%
2022/11/07	0.1	21.55	1	21.35	21.40	-0.9	10,256	-0.01%
2022/11/04	1	20.65	11	21.18	21.30	-10	10,652	-0.09%
2022/11/03	4	20.88	0	0.00	20.85	4	11,339	0.04%
2022/11/02	0.2	21.20	0	0.00	21.10	0.2	11,642	0.00%
2022/11/01	0	21.25	0	0.00	21.40	0	11,798	0.00%
2022/10/31	1.2	21.02	0	0.00	21.05	1.2	11,907	0.01%
2022/10/28	0	0.00	1	21.10	21.05	-1	11,889	-0.01%
2022/10/26	0	0.00	0.6	21.25	21.20	-0.6	11,905	-0.01%
2022/10/25	1	20.80	0	0.00	21.10	1	11,906	0.01%
2022/10/24	0	0.00	2	20.95	20.80	-2	11,924	-0.02%
2022/10/21	2	20.50	1	20.65	20.80	1	11,941	0.01%
2022/10/20	0	0.00	2.2	20.01	20.40	-2.2	11,971	-0.02%
2022/10/19	3	20.38	2	20.50	20.30	1	11,752	0.01%
2022/10/18	1.5	20.60	0	0.00	20.55	1.5	11,730	0.01%
2022/10/17	7.5	20.49	10.1	20.38	20.45	-2.6	11,714	-0.02%
2022/10/14	20	20.83	0	0.00	20.80	20	11,648	0.17%
2022/10/13	7.2	21.14	5	20.80	20.80	2.2	11,588	0.02%
2022/10/12	3	21.68	0	0.00	21.60	3	11,377	0.03%
2022/10/11	10.5	21.57	1	21.45	21.50	9.5	11,351	0.08%
2022/10/07	22	22.10	0	0.00	22.00	22	11,329	0.19%
2022/10/05	1	22.30	0	22.25	22.10	1	11,381	0.01%
2022/10/04	0	0.00	23	22.19	22.25	-23	11,423	-0.20%
2022/10/03	1	22.00	12	22.10	22.05	-11	11,352	-0.10%
2022/09/30	1	22.30	21	22.25	22.25	-20	11,278	-0.18%
2022/09/29	3	22.50	3	22.55	22.50	0	11,213	0.00%
2022/09/28	3.2	22.18	0.2	22.50	22.45	3.1	11,165	0.03%
2022/09/26	10.2	22.58	1	22.50	22.55	9.2	10,916	0.08%
2022/09/23	0	0.00	6.2	22.88	22.80	-6.2	10,906	-0.06%
2022/09/22	5	22.81	0	0.00	22.80	5	10,989	0.05%
2022/09/21	0.9	23.15	1	23.10	23.05	-0.1	10,889	0.00%
2022/09/20	0	0.00	1	23.20	23.15	-1	10,823	-0.01%
2022/09/19	41	23.37	1	23.35	23.10	40	10,861	0.37%
2022/09/16	1.8	23.34	4	23.23	23.40	-2.2	10,897	-0.02%
2022/09/15	1.3	23.00	2	23.05	23.10	-0.7	10,618	-0.01%
2022/09/14	4.2	22.92	0	0.00	22.90	4.2	10,586	0.04%
2022/09/13	1	23.20	1	23.30	23.20	0	10,705	0.00%
2022/09/12	0.6	23.30	4	23.09	23.25	-3.4	10,856	-0.03%
2022/09/08	1	22.90	0.2	23.00	23.00	0.8	10,992	0.01%
2022/09/07	2	22.85	0	0.00	22.80	2	11,111	0.02%
2022/09/06	0	0.00	3	23.10	23.20	-3	11,126	-0.03%
2022/09/05	0	0.00	15	22.87	22.95	-15	11,106	-0.14%
2022/09/02	4	22.90	4	22.81	22.75	0	11,255	0.00%
2022/09/01	2	22.83	0	0.00	22.85	2	11,220	0.02%
2022/08/29	2	22.93	0	0.00	22.95	2	10,973	0.02%
2022/08/26	5	23.18	0	0.00	23.20	5	10,937	0.05%
2022/08/23	7.1	22.96	2	22.95	22.90	5.1	11,387	0.04%
2022/08/22	1	23.15	2	23.18	23.20	-1	11,472	-0.01%
2022/08/19	3	23.30	0	0.00	23.35	3	11,564	0.03%
2022/08/18	2	23.40	5	23.45	23.45	-3	11,625	-0.03%
2022/08/17	1	23.40	2	23.60	23.60	-1	11,800	-0.01%
2022/08/15	2	23.60	12	23.55	23.60	-10	11,918	-0.08%
2022/08/12	0	0.00	3	23.55	23.60	-3	12,000	-0.02%
2022/08/11	1	23.10	1	23.10	23.40	0	12,096	0.00%
2022/08/10	4	24.28	1.3	24.03	24.35	2.7	11,935	0.02%
2022/08/09	4	23.85	2	23.90	23.90	2	11,262	0.02%
2022/08/08	1	23.45	2	23.45	23.50	-1	11,028	-0.01%
2022/08/05	0.2	23.20	1	23.15	23.30	-0.8	11,019	-0.01%
2022/08/04	0	23.05	0	0.00	22.95	0	11,111	0.00%
2022/08/03	6	22.94	0	0.00	23.00	6	11,125	0.05%
2022/08/02	3	22.95	0	0.00	23.10	3	11,197	0.03%
2022/08/01	3	23.20	1	23.25	23.25	2	11,344	0.02%
2022/07/29	5	23.06	2	22.85	23.10	3	11,403	0.03%
2022/07/28	0	0.00	1	23.10	23.05	-1	11,334	-0.01%
2022/07/27	4	22.70	1.2	22.80	22.80	2.8	11,227	0.03%
2022/07/25	0	0.00	4	22.33	22.35	-4	11,188	-0.04%
2022/07/22	2	21.95	0	0.00	22.15	2	11,362	0.02%
2022/07/21	12	21.83	0	0.00	22.10	12	11,500	0.10%
2022/07/19	20	21.78	0	0.00	21.75	20	11,751	0.17%
2022/07/18	2	21.75	0	0.00	21.75	2	11,891	0.02%
2022/07/15	6.4	21.55	0	0.00	21.45	6.4	12,051	0.05%
2022/07/14	0	22.00	0	0.00	21.95	0	11,957	0.00%
2022/07/13	10	21.95	0	0.00	22.00	10	12,006	0.08%
2022/07/12	1	21.40	0	0.00	21.40	1	12,138	0.01%
2022/07/11	2	21.90	0	0.00	21.85	2	12,138	0.02%
2022/07/07	0	22.05	0	0.00	22.10	0	12,433	0.00%
2022/07/06	46	22.16	2	22.15	22.10	44	12,479	0.35%
2022/07/05	3	22.53	0	0.00	22.65	3	12,597	0.02%
2022/07/01	0	22.40	5	22.35	22.40	-5	12,965	-0.04%
2022/06/29	1	22.85	1	23.05	23.00	0	13,125	0.00%
2022/06/28	0	0.00	3	23.08	23.20	-3	13,306	-0.02%
2022/06/24	0.5	23.15	2	23.10	23.15	-1.5	13,498	-0.01%
2022/06/23	0	0.00	1	23.00	22.95	-1	13,480	-0.01%
2022/06/21	0	0.00	2	23.00	23.05	-2	13,560	-0.01%
2022/06/20	5.2	22.46	3.3	22.17	22.25	1.9	13,523	0.01%
2022/06/17	0	0.00	25.2	22.78	22.65	-25.2	13,356	-0.19%
2022/06/16	1	22.85	0	0.00	22.90	1	13,196	0.01%
2022/06/14	5	23.00	2	23.03	23.05	3	13,482	0.02%
2022/06/13	4.5	22.68	1	22.70	22.75	3.5	13,591	0.03%
2022/06/10	0	23.30	0	0.00	23.20	0	13,495	0.00%
2022/06/09	1	23.35	0	0.00	23.45	1	13,551	0.01%
2022/06/08	1	23.35	0	0.00	23.45	1	13,584	0.01%
2022/06/07	5.7	23.39	0	0.00	23.25	5.7	13,725	0.04%
2022/06/01	6	23.47	1	23.80	23.45	5	14,595	0.03%
2022/05/31	1	23.70	0	0.00	23.80	1	14,638	0.01%
2022/05/30	2	23.75	13	23.87	23.95	-11	14,318	-0.08%
2022/05/27	2	23.55	9	23.56	23.60	-7	14,332	-0.05%
2022/05/26	4	23.15	10	23.15	23.15	-6	14,417	-0.04%
2022/05/25	0	0.00	6	23.16	23.20	-6	14,590	-0.04%
2022/05/24	0	0.00	18	23.06	22.90	-18	14,713	-0.12%
2022/05/23	5	22.90	1	22.80	22.85	4	14,608	0.03%
2022/05/20	0	0.00	1	22.70	22.70	-1	14,686	-0.01%
2022/05/19	1	22.35	2	22.45	22.40	-1	14,552	-0.01%
2022/05/18	4	22.50	20	22.35	22.90	-16	14,313	-0.11%
2022/05/17	1	21.95	0	0.00	22.00	1	14,125	0.01%
2022/05/16	0	0.00	7	21.84	21.90	-7	14,122	-0.05%
2022/05/13	2.1	21.83	20	21.85	21.90	-17.9	14,073	-0.13%
2022/05/12	34.3	21.93	8	21.87	21.80	26.3	14,082	0.19%
2022/05/11	2	22.30	0	0.00	22.35	2	13,909	0.01%
2022/05/10	2	22.28	4	22.10	22.35	-2	13,929	-0.01%
2022/05/09	4	22.30	15	22.38	22.20	-11	14,031	-0.08%
2022/05/06	13.2	22.71	2	22.85	22.85	11.2	14,106	0.08%
2022/05/05	3.4	23.22	1	23.20	23.15	2.4	14,232	0.02%
2022/05/04	3	23.40	0	0.00	23.40	3	14,222	0.02%
2022/05/03	4	23.49	0	0.00	23.45	4	14,444	0.03%
2022/04/29	0	0.00	3	23.80	23.75	-3	14,605	-0.02%
2022/04/28	6	23.27	0	0.00	23.50	6	14,821	0.04%
2022/04/27	12	23.53	8	23.54	23.45	4	14,698	0.03%
2022/04/26	3	23.63	1	23.70	23.85	2	14,591	0.01%
2022/04/25	3	23.10	0	0.00	23.15	3	14,463	0.02%
2022/04/22	1	23.20	2	23.20	23.65	-1	14,406	-0.01%
2022/04/21	16.3	23.42	0	0.00	23.40	16.3	14,478	0.11%
2022/04/20	2	23.50	2	23.80	23.90	0	14,506	0.00%
2022/04/19	1	23.75	2	23.80	23.60	-1	14,591	-0.01%
2022/04/18	5.5	23.55	4	23.43	23.55	1.5	14,840	0.01%
2022/04/15	0.1	24.30	5	24.24	24.25	-5	14,736	-0.03%
2022/04/14	6	24.53	2.7	24.51	24.40	3.3	14,804	0.02%
2022/04/13	1	24.85	65	25.05	25.10	-64	14,646	-0.44%
2022/04/12	5.6	24.90	3	24.97	24.90	2.6	14,592	0.02%
2022/04/11	32	25.31	0	0.00	25.05	32	14,518	0.22%
2022/04/08	1	25.04	1	24.90	25.10	0	14,398	0.00%
2022/04/07	34	24.99	19	25.09	24.60	15	14,322	0.10%
2022/04/06	25.5	25.03	4	24.98	25.20	21.5	13,996	0.15%
2022/03/31	7.4	24.43	36	24.37	24.35	-28.7	13,738	-0.21%
2022/03/30	0	0.00	1	23.80	23.90	-1	13,523	-0.01%
2022/03/29	0.5	23.60	0.1	23.60	23.45	0.4	13,300	0.00%
2022/03/28	0.2	23.55	0	0.00	23.60	0.2	13,273	0.00%
2022/03/25	0	0.00	1	23.55	23.65	-1	13,233	-0.01%
2022/03/24	2.2	23.75	1	23.80	23.80	1.2	13,237	0.01%
2022/03/23	0.3	23.60	13.5	23.63	23.80	-13.3	13,200	-0.10%
2022/03/22	1	23.25	1	23.30	23.35	0	13,010	0.00%
2022/03/21	11	23.25	2	23.25	23.25	9	13,015	0.07%
2022/03/18	2.1	23.20	2	23.35	23.30	0.1	12,995	0.00%
2022/03/17	0	0.00	34	23.24	23.15	-34	12,807	-0.27%
2022/03/16	0	0.00	8	22.72	22.90	-8	12,580	-0.06%
2022/03/15	0.5	22.50	1	22.50	22.50	-0.5	12,488	0.00%
2022/03/14	0	0.00	4	22.45	22.50	-4	12,499	-0.03%
2022/03/11	0.3	22.44	3	22.35	22.40	-2.7	12,537	-0.02%
2022/03/10	0.5	22.45	5	22.35	22.45	-4.5	12,579	-0.04%
2022/03/09	1	21.95	0	0.00	21.90	1	12,490	0.01%
2022/03/08	0.3	21.95	10	21.80	21.95	-9.7	12,340	-0.08%
2022/03/07	1.2	22.07	4	22.13	22.10	-2.8	12,050	-0.02%
2022/03/04	0.1	22.70	1	22.65	22.70	-0.9	12,081	-0.01%
2022/03/03	7	22.73	2.1	22.75	22.75	4.9	12,055	0.04%
2022/03/02	10	22.80	20.6	22.68	22.85	-10.6	12,185	-0.09%
2022/03/01	0	0.00	8	22.38	22.55	-8	12,038	-0.07%
2022/02/25	10	22.07	2.5	21.97	22.10	7.5	11,805	0.06%
2022/02/24	3	22.22	2	22.45	22.25	1	11,547	0.01%
2022/02/23	0	0.00	1	22.60	22.65	-1	11,253	-0.01%
2022/02/22	1	22.60	13	22.52	22.65	-12	11,348	-0.11%
2022/02/21	0	0.00	0.3	22.85	22.85	-0.3	11,268	0.00%
2022/02/18	1	22.85	1	22.90	22.85	0	11,336	0.00%
2022/02/17	0.7	23.00	0	0.00	23.00	0.7	11,369	0.01%
2022/02/16	0.4	22.90	0	0.00	22.90	0.4	11,393	0.00%
2022/02/15	0	0.00	0.3	22.90	22.80	-0.3	11,413	0.00%
2022/02/14	3	22.88	62	22.73	22.85	-59	11,401	-0.52%
2022/02/11	4	23.10	3	23.15	23.20	1	11,318	0.01%
2022/02/10	10.6	23.01	6	23.02	23.20	4.6	11,283	0.04%
2022/02/09	3	23.05	0	0.00	23.10	3	11,214	0.03%
2022/02/08	0	0.00	4	22.89	22.85	-4	10,936	-0.04%
2022/02/07	2	22.35	16	22.24	22.25	-14	10,705	-0.13%
2022/01/26	12	21.89	1	21.90	21.85	11	10,425	0.11%
2022/01/25	11	21.54	1	21.55	21.70	10	10,423	0.10%
2022/01/24	5.5	21.63	6	21.66	21.85	-0.5	10,230	-0.01%
2022/01/21	12	21.96	20.2	21.91	21.95	-8.2	10,129	-0.08%
2022/01/20	1	22.30	0	0.00	22.30	1	9,839	0.01%
2022/01/19	5	22.35	0	0.00	22.40	5	9,743	0.05%
2022/01/18	2	22.45	0	0.00	22.55	2	9,734	0.02%
2022/01/17	4	22.55	0	0.00	22.45	4	9,626	0.04%
2022/01/14	6	22.71	25.1	22.50	22.50	-19.1	9,461	-0.20%
2022/01/13	1	22.40	2	22.55	22.60	-1	9,286	-0.01%
2022/01/12	5	22.10	6	22.30	22.35	-1	9,075	-0.01%
2022/01/11	31.7	22.08	7.3	22.16	22.20	24.4	8,965	0.27%
2022/01/10	1	21.90	23.9	21.80	22.00	-22.9	8,682	-0.26%
2022/01/07	24	21.64	12.1	21.62	21.60	12	8,566	0.14%
2022/01/06	14	21.22	8	21.28	21.30	6	8,414	0.07%
2022/01/05	0	0.00	2	21.20	21.20	-2	8,343	-0.02%
2022/01/04	2	21.10	2.4	21.10	21.10	-0.4	8,421	0.00%
2022/01/03	4.9	21.16	0	0.00	21.05	4.9	8,416	0.06%
2021/12/30	15	21.20	0.4	21.25	21.20	14.6	8,390	0.17%
2021/12/29	1.5	21.25	15.1	21.25	21.25	-13.6	8,526	-0.16%
2021/12/28	0	0.00	7	21.11	21.15	-7	8,505	-0.08%
2021/12/24	10	20.95	0	0.00	20.95	10	8,742	0.11%
2021/12/23	0	0.00	10	20.95	20.95	-10	8,790	-0.11%
2021/12/21	0.2	20.90	4	20.93	20.90	-3.8	9,031	-0.04%
2021/12/20	8	20.77	0	0.00	20.80	8	9,052	0.09%
2021/12/15	12	20.84	10	20.80	20.80	2	9,468	0.02%
2021/12/14	6	20.85	10	20.85	20.95	-4	9,842	-0.04%
2021/12/13	3	21.00	41.4	21.04	21.05	-38.4	10,125	-0.38%
2021/12/10	1	21.00	9.3	21.00	21.00	-8.3	10,328	-0.08%
2021/12/09	0.5	20.95	2.1	20.97	21.00	-1.6	10,456	-0.02%
2021/12/08	2.2	20.90	1	20.85	20.90	1.2	10,635	0.01%
2021/12/07	2	20.70	1	20.80	20.80	1	10,683	0.01%
2021/12/02	13	20.45	7	20.54	20.55	6	10,753	0.06%
2021/12/01	10	20.35	40.3	20.60	20.60	-30.3	10,836	-0.28%
2021/11/30	4	20.43	1	20.56	20.20	3	10,988	0.03%
2021/11/29	2.3	20.46	31	20.50	20.45	-28.7	10,680	-0.27%
2021/11/26	11.9	20.69	0	0.00	20.55	11.9	10,784	0.11%
2021/11/25	2.3	20.86	0.1	20.85	20.85	2.3	10,914	0.02%
2021/11/24	0.1	20.90	2	20.85	20.80	-1.9	11,235	-0.02%
2021/11/23	10.1	20.80	0	0.00	20.75	10.1	11,761	0.09%
2021/11/22	2	20.90	0	0.00	20.90	2	12,009	0.02%
2021/11/19	1	21.10	5	21.20	20.95	-4	12,108	-0.03%
2021/11/18	5	21.19	3	21.22	21.20	2	12,194	0.02%
2021/11/17	0	0.00	8.4	21.05	21.10	-8.4	12,132	-0.07%
2021/11/16	2	20.90	0	0.00	20.95	2	12,146	0.02%
2021/11/15	10	21.00	2	20.95	20.90	8	12,319	0.06%
2021/11/12	2	20.75	3	20.70	20.75	-1	12,284	-0.01%
2021/11/11	41	20.51	0.5	20.60	20.50	40.5	12,409	0.33%
2021/11/10	3	20.40	16	20.46	20.60	-13	12,565	-0.10%
2021/11/09	0	0.00	3.1	20.40	20.45	-3.1	12,575	-0.02%
2021/11/08	0	0.00	0.2	20.45	20.40	-0.2	12,673	0.00%
2021/11/05	0	0.00	4	20.30	20.35	-4	12,833	-0.03%
2021/11/04	2	20.35	23.6	20.35	20.30	-21.6	12,860	-0.17%
2021/11/02	0	0.00	1.6	20.42	20.45	-1.6	13,079	-0.01%
2021/11/01	0.1	20.45	5	20.37	20.35	-4.9	13,153	-0.04%
2021/10/29	0	0.00	1	20.40	20.35	-1	13,166	-0.01%
2021/10/28	0.7	20.40	0	0.00	20.40	0.7	13,083	0.01%
2021/10/27	10	20.40	0	0.00	20.35	10	13,141	0.08%
2021/10/26	5	20.50	1	20.50	20.50	4	13,242	0.03%
2021/10/22	0	0.00	1.1	20.40	20.30	-1.1	13,305	-0.01%
2021/10/21	1.2	20.36	1	20.40	20.35	0.2	13,380	0.00%
2021/10/20	2	20.30	1	20.30	20.35	1	13,479	0.01%
2021/10/19	2.6	20.30	30	20.35	20.25	-27.4	13,555	-0.20%
2021/10/18	5	20.30	2.2	20.30	20.30	2.8	13,762	0.02%
2021/10/15	0	0.00	1	20.15	20.20	-1	13,910	-0.01%
2021/10/13	0.9	20.20	0.1	20.20	20.10	0.9	14,078	0.01%
2021/10/12	2.2	20.08	40.2	20.00	20.10	-38	14,197	-0.27%
2021/10/08	1	20.15	0	0.00	20.15	1	14,142	0.01%
2021/10/07	0	0.00	2	20.30	20.30	-2	14,243	-0.01%
2021/10/06	16	20.13	10	20.20	20.20	6	14,303	0.04%
2021/10/05	0	0.00	3	20.15	20.10	-3	14,382	-0.02%
2021/10/01	6	20.20	0	0.00	20.25	6	14,398	0.04%
2021/09/30	1	20.25	2	20.40	20.40	-1	14,205	-0.01%
2021/09/29	12	20.27	6	20.26	20.35	6	14,165	0.04%
2021/09/28	1.3	20.43	0	0.00	20.45	1.3	14,079	0.01%
2021/09/27	2	20.55	1	20.60	20.55	1	14,037	0.01%
2021/09/24	0	0.00	1	20.70	20.55	-1	14,010	-0.01%
2021/09/23	2	20.35	1	20.25	20.45	1	13,983	0.01%
2021/09/22	8	20.15	2	20.15	20.15	6	13,981	0.04%
2021/09/17	1	20.50	21	20.59	20.50	-20	13,614	-0.15%
2021/09/16	15.4	20.55	15.3	20.57	20.55	0.1	13,223	0.00%
2021/09/15	3.6	21.13	2	21.10	21.10	1.6	12,919	0.01%
2021/09/14	0.9	21.10	10	21.11	21.15	-9.1	12,725	-0.07%
2021/09/13	7	21.06	7.1	21.02	21.05	-0.1	12,555	0.00%
2021/09/10	0	0.00	1	20.90	20.95	-1	12,417	-0.01%
2021/09/09	0.7	20.80	5	20.85	20.80	-4.3	12,590	-0.03%
2021/09/08	0	0.00	2	20.90	20.90	-2	12,510	-0.02%
2021/09/07	4	20.90	0	0.00	20.90	4	12,485	0.03%
2021/09/06	0	0.00	4.1	20.97	20.95	-4.1	12,482	-0.03%
2021/09/03	0	0.00	15.1	20.91	20.95	-15.1	12,341	-0.12%
2021/09/02	0	0.00	6.6	20.60	20.65	-6.6	12,183	-0.05%
2021/09/01	7	20.69	0	0.00	20.60	7	12,052	0.06%
2021/08/31	0	20.80	1	20.60	20.90	-1	11,840	-0.01%
2021/08/30	20	20.50	4.3	20.52	20.70	15.7	11,577	0.14%
2021/08/27	11.8	20.46	15	20.34	20.45	-3.3	11,224	-0.03%
2021/08/26	0	0.00	0.1	19.90	19.95	-0.1	10,698	0.00%
2021/08/25	3	19.78	2	19.85	19.90	1	10,523	0.01%
2021/08/24	0	0.00	4.2	19.70	19.80	-4.2	10,427	-0.04%
2021/08/23	4	19.58	0	0.00	19.50	4	10,279	0.04%
2021/08/20	0	0.00	20	19.53	19.60	-20	10,324	-0.19%
2021/08/19	2	19.53	5.2	19.55	19.50	-3.2	10,540	-0.03%
2021/08/18	0.3	19.70	13	19.65	19.75	-12.8	10,374	-0.12%
2021/08/17	0	0.00	1.1	19.70	19.75	-1.1	10,361	-0.01%
2021/08/12	2	19.80	48	19.74	19.80	-46	10,022	-0.46%
2021/08/11	0	0.00	40.5	19.79	19.80	-40.5	9,922	-0.41%
2021/08/10	1	19.60	10.2	19.65	19.65	-9.2	9,839	-0.09%
2021/08/09	2	19.50	3	19.70	19.75	-1	10,120	-0.01%
2021/08/06	0	0.00	0.3	19.70	19.70	-0.3	10,091	0.00%
2021/08/05	2	19.65	5	19.62	19.70	-3	10,269	-0.03%
2021/08/04	1	19.50	2	19.50	19.55	-1	10,852	-0.01%
2021/08/03	0	0.00	1	19.40	19.50	-1	11,048	-0.01%
2021/08/02	0	0.00	15.6	19.46	19.50	-15.6	11,217	-0.14%
2021/07/30	2.5	19.35	0	0.00	19.30	2.5	11,201	0.02%
2021/07/29	0.5	19.40	0	0.00	19.45	0.5	11,192	0.00%
2021/07/28	0	0.00	2	19.25	19.35	-2	11,299	-0.02%
2021/07/27	1	19.40	1	19.30	19.40	0	11,570	0.00%
2021/07/26	1.1	19.45	1	19.50	19.35	0.1	11,866	0.00%
2021/07/23	6	19.49	10.1	19.54	19.45	-4.1	11,931	-0.03%
2021/07/22	1	19.45	8.7	19.38	19.45	-7.7	12,126	-0.06%
2021/07/21	0	0.00	2.6	19.10	19.15	-2.6	12,493	-0.02%
2021/07/19	1	19.20	13	19.11	19.20	-12	12,564	-0.10%
2021/07/16	0.5	19.05	1	19.10	19.10	-0.5	12,609	0.00%
2021/07/15	0	0.00	2	18.98	19.00	-2	12,598	-0.02%
2021/07/14	0.7	18.95	0	0.00	18.95	0.7	12,695	0.01%
2021/07/13	0.1	18.90	2	18.90	19.00	-1.9	12,744	-0.01%
2021/07/12	1	18.85	8	19.01	18.80	-7	12,765	-0.05%
2021/07/08	0	0.00	1	18.60	18.60	-1	12,882	-0.01%
2021/07/07	5	18.50	0	0.00	18.60	5	13,004	0.04%
2021/07/06	0	0.00	2	18.50	18.60	-2	13,095	-0.02%
2021/07/02	12	18.30	0	0.00	18.30	12	13,086	0.09%
2021/07/01	5	18.35	19	18.35	18.35	-14	13,130	-0.11%
2021/06/30	4	18.45	3	18.45	18.45	1	13,210	0.01%
2021/06/29	2	18.40	0	0.00	18.40	2	13,254	0.02%
2021/06/25	0	0.00	2.1	18.37	18.45	-2.1	13,526	-0.02%
2021/06/21	21	18.05	0	0.00	18.10	21	13,658	0.15%
2021/06/17	2	18.20	0	0.00	18.25	2	13,394	0.01%
2021/06/16	0	0.00	0.3	18.30	18.35	-0.3	13,596	0.00%
2021/06/11	1	18.30	136	18.30	18.25	-135	13,704	-0.99%	大賣/鉅額交易
2021/06/07	0	0.00	0.5	18.45	18.20	-0.5	14,185	0.00%
2021/06/03	0	0.00	0.5	18.40	18.40	-0.5	14,414	0.00%
2021/06/01	2	18.25	0	0.00	18.30	2	14,492	0.01%
2021/05/28	2	18.15	0	0.00	18.15	2	14,824	0.01%
2021/05/27	0	0.00	3.3	18.01	18.15	-3.3	14,871	-0.02%
2021/05/26	0	0.00	1.2	18.06	18.10	-1.2	14,865	-0.01%
2021/05/25	5	18.00	0	0.00	18.00	5	14,969	0.03%
2021/05/21	2	17.95	30	17.98	18.05	-28	15,186	-0.18%
2021/05/20	26	17.89	0	0.00	17.85	26	15,259	0.17%
2021/05/19	0.1	18.00	0	0.00	17.90	0.1	15,291	0.00%
2021/05/18	3	18.05	2	18.05	18.05	1	15,376	0.01%
2021/05/17	5	17.70	0	0.00	17.60	5	15,525	0.03%
2021/05/14	2	17.95	0	0.00	18.05	2	15,264	0.01%
2021/05/13	7	17.88	2	17.75	17.85	5	15,148	0.03%
2021/05/12	102	17.98	1	18.10	17.95	101	14,846	0.68%	大買/鉅額交易
2021/05/11	14.1	18.75	15	18.71	18.70	-0.9	14,208	-0.01%
2021/05/10	10	19.10	10.9	19.10	19.10	-0.9	14,073	-0.01%
2021/05/07	0.1	18.90	0	0.00	18.90	0.1	14,200	0.00%
2021/05/06	2	18.80	0.1	18.80	18.90	1.9	14,360	0.01%
2021/05/05	1.1	18.56	2.3	18.51	18.60	-1.2	14,349	-0.01%
2021/05/04	14	18.57	42	18.55	18.55	-28	14,263	-0.20%
2021/05/03	9	18.74	202.8	18.70	18.70	-193.8	13,977	-1.39%	大賣/鉅額交易
2021/04/29	1	19.05	1	19.05	19.00	0	13,824	0.00%
2021/04/28	8	19.06	20.5	19.03	19.10	-12.5	13,688	-0.09%
2021/04/27	50	19.25	26	19.22	19.25	24	13,701	0.18%
2021/04/26	2.5	19.46	73.3	19.65	19.80	-70.8	13,132	-0.54%
2021/04/23	13	19.36	1.3	19.36	19.45	11.8	12,946	0.09%
2021/04/22	2.5	19.44	39.1	19.50	19.50	-36.6	12,998	-0.28%
2021/04/21	120.7	19.50	4.1	19.50	19.45	116.6	12,883	0.91%	大買/鉅額交易
2021/04/20	6.5	19.53	2	19.65	19.65	4.5	12,834	0.04%
2021/04/19	5	19.50	6	19.45	19.50	-1	12,726	-0.01%
2021/04/16	2	19.10	16	19.23	19.25	-14	12,615	-0.11%
2021/04/15	4	19.19	1.1	19.20	19.20	2.9	12,660	0.02%
2021/04/14	5	18.90	32	18.93	19.00	-27	12,435	-0.22%
2021/04/13	19	18.86	4	18.80	18.80	15	12,321	0.12%
2021/04/12	2	18.55	4	18.63	18.60	-2	12,221	-0.02%
2021/04/09	6	18.56	0	0.00	18.55	6	12,179	0.05%
2021/04/08	3	18.65	5.1	18.65	18.65	-2.1	12,192	-0.02%
2021/04/07	4	18.65	2	18.68	18.75	2	12,406	0.02%
2021/04/06	4	18.70	57.1	18.73	18.70	-53.1	12,315	-0.43%
2021/04/01	26	18.70	5	18.68	18.65	21	12,249	0.17%
2021/03/31	21.2	18.65	2	18.65	18.65	19.2	12,180	0.16%
2021/03/30	5	18.55	307	18.55	18.60	-302	12,000	-2.52%	大賣/鉅額交易
2021/03/26	6	18.35	2	18.40	18.35	4	11,753	0.03%
2021/03/24	2	18.23	1	18.25	18.25	1	11,846	0.01%
2021/03/23	36	18.25	2	18.20	18.20	34	11,824	0.29%
2021/03/22	25.1	18.19	0	0.00	18.20	25.1	11,895	0.21%
2021/03/19	27	18.20	0	0.00	18.30	27	11,924	0.23%
2021/03/17	113.1	18.45	0	0.00	18.40	113.1	11,720	0.96%	大買/鉅額交易
2021/03/16	4	18.53	10	18.55	18.55	-6	11,608	-0.05%
2021/03/15	206	18.35	10	18.40	18.35	196	11,566	1.69%	大買/鉅額交易
2021/03/12	2	18.28	0	0.00	18.35	2	11,730	0.02%
2021/03/11	1	18.35	4.3	18.35	18.30	-3.3	11,793	-0.03%
2021/03/10	3	18.25	1	18.30	18.30	2	11,705	0.02%
2021/03/09	0.1	18.25	2	18.25	18.30	-1.9	11,697	-0.02%
2021/03/08	3	18.05	0	0.00	18.00	3	11,582	0.03%
2021/03/05	0.4	18.09	0	0.00	18.05	0.4	11,527	0.00%
2021/03/04	11.8	18.03	0	0.00	18.15	11.8	12,006	0.10%
2021/03/03	0	0.00	2	18.23	18.20	-2	11,946	-0.02%
2021/03/02	2	18.00	0	0.00	18.00	2	11,757	0.02%
2021/02/26	0	18.15	0	0.00	18.15	0	11,657	0.00%
2021/02/25	3	18.25	43	18.27	18.30	-40	11,385	-0.35%
2021/02/24	10	18.25	62.5	18.17	18.20	-52.5	11,299	-0.46%
2021/02/23	2	18.00	0.3	18.05	18.15	1.7	11,252	0.02%
2021/02/22	0	0.00	5	17.90	17.90	-5	11,144	-0.04%
2021/02/19	0.8	17.85	10	17.80	17.90	-9.2	11,139	-0.08%
2021/02/18	0	0.00	5	17.92	17.90	-5	11,114	-0.04%
2021/02/17	11	17.70	5	17.75	17.80	6	11,076	0.05%
2021/02/05	0	0.00	2	17.50	17.45	-2	10,857	-0.02%
2021/02/04	2	17.40	5	17.45	17.40	-3	10,894	-0.03%
2021/02/03	0	0.00	1	17.30	17.40	-1	11,101	-0.01%
2021/02/02	15	17.34	0	0.00	17.25	15	11,225	0.13%
2021/01/29	21	17.18	0	0.00	17.15	21	11,168	0.19%
2021/01/28	11	17.30	2	17.30	17.30	9	10,905	0.08%
2021/01/27	3	17.48	0	0.00	17.40	3	10,698	0.03%
2021/01/26	2.1	17.45	0	0.00	17.45	2.1	10,625	0.02%
2021/01/25	6	17.45	0.1	17.50	17.50	5.9	10,620	0.06%
2021/01/22	5	17.50	11	17.55	17.45	-6	10,667	-0.06%
2021/01/21	3	17.73	39.1	17.68	17.60	-36.1	10,581	-0.34%
2021/01/20	28.1	17.68	30	17.74	17.60	-1.9	10,516	-0.02%
2021/01/19	3	17.90	0	0.00	17.90	3	10,212	0.03%
2021/01/18	1	17.95	1	17.95	17.90	0	10,180	0.00%
2021/01/15	5	17.98	0.3	18.05	17.95	4.7	10,097	0.05%
2021/01/14	4.1	18.14	3	18.10	18.15	1.1	10,015	0.01%
2021/01/13	0	0.00	6.1	18.20	18.15	-6.1	10,011	-0.06%
2021/01/11	0	0.00	27	18.29	18.30	-27	9,971	-0.27%
2021/01/08	0	0.00	47.3	18.12	18.30	-47.3	9,947	-0.48%
2021/01/06	22	18.00	0	0.00	18.00	22	9,778	0.22%
2021/01/05	10	18.11	0	0.00	18.20	10	9,749	0.10%
2021/01/04	0	0.00	7	18.11	18.15	-7	9,757	-0.07%
2020/12/31	4	18.31	8.3	18.28	18.25	-4.3	9,683	-0.04%
2020/12/30	18	18.13	18.3	18.17	18.35	-0.3	9,616	0.00%
2020/12/28	2	17.90	3	17.90	17.95	-1	9,414	-0.01%
2020/12/25	0	0.00	3	17.85	17.90	-3	9,421	-0.03%
2020/12/24	21	17.80	7	17.76	17.75	14	9,443	0.15%
2020/12/23	1	17.75	0	0.00	17.70	1	9,477	0.01%
2020/12/22	2	17.85	2.5	17.86	17.75	-0.5	9,566	-0.01%
2020/12/21	0	0.00	38	17.82	17.95	-38	9,821	-0.39%
2020/12/18	17	17.67	0	0.00	17.65	17	9,876	0.17%
2020/12/17	20	17.70	0.4	17.85	17.80	19.6	9,776	0.20%
2020/12/16	0	0.00	2	17.80	17.85	-2	9,787	-0.02%
2020/12/15	23	17.65	30	17.60	17.65	-7	9,774	-0.07%
2020/12/14	0	0.00	3.8	17.80	17.75	-3.8	9,665	-0.04%
2020/12/11	0	0.00	0.2	17.80	17.75	-0.2	9,673	0.00%
2020/12/10	11	17.75	0	0.00	17.70	11	9,566	0.11%
2020/12/09	10	17.70	3.3	17.70	17.70	6.7	9,546	0.07%
2020/12/08	13.1	17.86	3	17.85	17.80	10.1	9,439	0.11%
2020/12/07	5	18.05	9	18.10	18.10	-4	9,191	-0.04%
2020/12/04	0	0.00	34	18.13	18.20	-34	9,112	-0.37%
2020/12/02	48	18.05	5	18.00	18.10	43	9,028	0.48%
2020/12/01	3	18.07	6	18.07	18.15	-3	9,127	-0.03%
2020/11/30	19	18.10	10	18.10	18.15	9	9,133	0.10%
2020/11/27	5	18.20	7	18.20	18.25	-2	8,684	-0.02%
2020/11/26	15	18.22	0.6	18.35	18.35	14.4	8,699	0.17%
2020/11/25	1	18.25	0	0.00	18.25	1	8,971	0.01%
2020/11/24	7	18.20	0	0.00	18.25	7	8,954	0.08%
2020/11/23	13	18.37	5	18.40	18.40	8	8,948	0.09%
2020/11/20	5	18.30	0	0.00	18.40	5	8,892	0.06%
2020/11/19	10	18.48	1.2	18.50	18.55	8.8	8,887	0.10%
2020/11/18	2	18.50	0	0.00	18.60	2	8,887	0.02%
2020/11/17	0	18.50	14.1	18.41	18.50	-14	8,824	-0.16%
2020/11/16	5	18.50	1	18.45	18.50	4	9,026	0.04%
2020/11/13	2	18.23	0	0.00	18.30	2	9,039	0.02%
2020/11/12	6	18.28	0	0.00	18.30	6	9,077	0.07%
2020/11/11	6	18.40	48.5	18.46	18.60	-42.5	9,078	-0.47%
2020/11/10	3	18.00	10	18.10	18.15	-7	8,999	-0.08%
2020/11/09	2	17.90	4.6	17.94	17.95	-2.6	9,418	-0.03%
2020/11/06	0.5	17.75	2	17.65	17.70	-1.5	9,719	-0.02%
2020/11/05	10	17.65	2.3	17.62	17.65	7.7	10,049	0.08%
2020/11/04	6	17.45	0	0.00	17.50	6	10,219	0.06%
2020/11/03	1	17.45	0	0.00	17.55	1	10,329	0.01%
2020/11/02	2.9	17.28	4	17.40	17.45	-1.1	10,413	-0.01%
2020/10/30	15	17.20	0	0.00	17.20	15	10,425	0.14%
2020/10/29	37	17.27	30	17.33	17.25	7	10,416	0.07%
2020/10/28	76	17.40	0	0.00	17.45	76	10,413	0.73%
2020/10/26	2	17.55	0.2	17.60	17.50	1.8	10,548	0.02%
2020/10/23	3	17.43	0	0.00	17.40	3	10,651	0.03%
2020/10/22	8	17.35	2	17.40	17.45	6	10,777	0.06%
2020/10/21	17	17.35	0	0.00	17.30	17	10,929	0.16%
2020/10/20	12	17.31	0	0.00	17.40	12	10,978	0.11%
2020/10/19	10.3	17.43	1.1	17.45	17.40	9.3	10,950	0.08%
2020/10/16	4	17.48	0	0.00	17.40	4	10,964	0.04%
2020/10/15	11.5	17.51	0	0.00	17.50	11.5	10,986	0.10%
2020/10/14	3	17.58	0	0.00	17.55	3	11,015	0.03%
2020/10/13	2	17.60	0.1	17.70	17.55	1.9	10,979	0.02%
2020/10/12	1.8	17.84	1	17.80	17.80	0.8	10,960	0.01%
2020/10/08	2.5	17.81	0	17.85	17.80	2.5	11,029	0.02%
2020/10/07	2	17.85	0.5	17.90	17.80	1.5	11,093	0.01%
2020/10/06	0	0.00	0.6	18.00	17.90	-0.6	11,200	-0.01%
2020/10/05	1.3	17.77	0	0.00	17.75	1.3	11,246	0.01%
2020/09/30	25	17.68	0	0.00	17.65	25	11,276	0.22%
2020/09/28	1.9	17.80	10	17.80	17.75	-8.1	11,378	-0.07%
2020/09/25	3	17.50	1	17.50	17.50	2	11,471	0.02%
2020/09/24	13.9	17.29	0	0.00	17.25	13.9	11,389	0.12%
2020/09/23	6	17.66	0	17.90	17.70	6	11,189	0.05%
2020/09/22	6	17.85	0	0.00	17.80	6	11,077	0.05%
2020/09/21	5	18.00	0	0.00	17.95	5	11,089	0.05%
2020/09/18	11	18.10	15	18.10	18.15	-4	11,113	-0.04%
2020/09/17	8	18.04	1	18.05	18.00	7	11,057	0.06%
2020/09/16	10	18.05	0	0.00	18.15	10	11,101	0.09%
2020/09/15	0	0.00	12	18.10	18.15	-12	11,089	-0.11%
2020/09/14	2	17.95	0.4	18.20	18.10	1.6	11,297	0.01%
2020/09/11	2.4	18.13	23.1	18.00	18.10	-20.7	11,344	-0.18%
2020/09/10	1	17.95	0	0.00	18.05	1	11,362	0.01%
2020/09/09	22	17.95	0	0.00	18.00	22	11,490	0.19%
2020/09/08	0	0.00	1	18.00	18.10	-1	11,601	-0.01%
2020/09/07	0	0.00	21	17.80	18.00	-21	11,831	-0.18%
2020/09/04	17	17.86	10	17.95	17.80	7	11,982	0.06%
2020/09/03	1	18.10	0	0.00	18.00	1	11,939	0.01%
2020/09/02	5	18.05	0.3	18.05	18.00	4.7	11,980	0.04%
2020/09/01	15	18.10	0	0.00	18.05	15	11,996	0.13%
2020/08/31	32	18.32	0	0.00	18.05	32	11,938	0.27%
2020/08/28	12	18.40	17	18.39	18.45	-5	11,760	-0.04%
2020/08/27	26	18.40	0	0.00	18.40	26	11,945	0.22%
2020/08/26	0.2	18.55	0	0.00	18.50	0.2	11,945	0.00%
2020/08/25	0	0.00	0	18.55	18.45	0	12,090	0.00%
2020/08/24	4	18.46	0	0.00	18.40	4	12,362	0.03%
2020/08/21	2.3	18.57	0.1	18.70	18.60	2.2	12,414	0.02%
2020/08/20	11	18.54	10	18.55	18.45	1	12,423	0.01%
2020/08/19	5	18.82	0	0.00	18.80	5	12,273	0.04%
2020/08/18	11	18.75	0	0.00	18.90	11	12,200	0.09%
2020/08/17	12	18.76	11	18.82	18.80	1	12,283	0.01%
2020/08/14	2	18.83	0	0.00	18.80	2	12,268	0.02%
2020/08/13	20	18.89	18	18.90	18.95	2	12,163	0.02%
2020/08/12	6	20.12	20	20.10	20.15	-14	11,672	-0.12%
2020/08/11	16	20.21	10	20.15	20.15	6	11,323	0.05%
2020/08/10	9	20.30	3	20.35	20.30	6	11,058	0.05%
2020/08/07	0	0.00	7	20.44	20.40	-7	10,928	-0.06%
2020/08/06	0.7	20.40	14	20.35	20.40	-13.3	10,860	-0.12%
2020/08/05	13	20.01	0	0.00	20.15	13	10,867	0.12%
2020/08/04	12.3	20.01	0	0.00	20.00	12.3	10,947	0.11%
2020/08/03	32.7	20.05	5	20.05	20.00	27.7	10,886	0.25%
2020/07/31	3	20.10	3	20.15	20.10	0	10,802	0.00%
2020/07/30	1	20.05	8	20.04	20.15	-7	10,800	-0.06%
2020/07/29	1	20.15	0	0.00	20.00	1	10,778	0.01%
2020/07/28	15	19.84	7	19.92	19.95	8	10,876	0.07%
2020/07/27	12	19.86	16	19.93	19.85	-4	11,090	-0.04%
2020/07/24	2	20.05	0.1	20.05	20.00	1.9	11,168	0.02%
2020/07/23	0	0.00	10	20.15	20.15	-10	11,310	-0.09%
2020/07/22	1	20.15	5	20.20	20.20	-4	11,440	-0.03%
2020/07/21	0	0.00	6	20.15	20.20	-6	11,520	-0.05%
2020/07/20	5	20.05	5	20.10	20.05	0	11,536	0.00%
2020/07/16	0	0.00	5	20.15	20.05	-5	11,941	-0.04%
2020/07/14	20	20.10	0	0.00	20.05	20	12,057	0.17%
2020/07/13	12	20.10	1	20.10	20.05	11	12,172	0.09%
2020/07/10	0	0.00	7	20.09	20.15	-7	12,355	-0.06%
2020/07/09	12	20.23	0	0.00	20.20	12	12,516	0.10%
2020/07/08	6.7	20.26	14.7	20.32	20.35	-8	12,750	-0.06%
2020/07/07	10	20.33	5	20.40	20.35	5	12,910	0.04%
2020/07/06	0	0.00	21	20.40	20.50	-21	12,931	-0.16%
2020/07/03	12	20.20	31	20.17	20.15	-19	12,943	-0.15%
2020/07/02	10	20.05	1	20.10	20.10	9	13,072	0.07%
2020/06/29	3	19.80	5.3	19.86	19.90	-2.3	13,603	-0.02%
2020/06/24	0	0.00	1	20.00	19.90	-1	13,766	-0.01%
2020/06/23	0	0.00	20	19.89	19.90	-20	14,052	-0.14%
2020/06/22	21	19.82	12	19.85	19.90	9	14,208	0.06%
2020/06/19	3	19.80	0	0.00	19.80	3	14,771	0.02%
2020/06/18	5	19.94	0	0.00	19.90	5	14,923	0.03%
2020/06/17	2	19.95	0	0.00	20.10	2	15,146	0.01%
2020/06/16	22	20.03	15	19.92	19.95	7	15,907	0.04%
2020/06/15	13	19.70	1	19.75	19.70	12	16,606	0.07%
2020/06/12	26	19.64	88	19.66	19.80	-62	17,069	-0.36%
2020/06/11	12	20.26	24	20.20	20.05	-12	17,638	-0.07%
2020/06/10	3	20.32	43	20.35	20.40	-40	17,954	-0.22%
2020/06/09	1	20.25	10	20.30	20.35	-9	18,635	-0.05%
2020/06/08	1	20.30	1	20.30	20.35	0	19,268	0.00%
2020/06/05	8	20.19	10	20.25	20.20	-2	19,397	-0.01%
2020/06/04	26	20.21	13	20.31	20.25	13	19,814	0.07%
2020/06/03	4	20.23	2	20.20	20.30	2	20,194	0.01%
2020/06/02	0	0.00	2	19.75	19.90	-2	20,134	-0.01%
2020/06/01	3	19.70	3	19.73	19.65	0	20,134	0.00%
2020/05/29	1	19.45	0	0.00	19.45	1	20,023	0.00%
2020/05/28	6	19.48	0	0.00	19.50	6	19,771	0.03%
2020/05/27	11	19.47	1	19.50	19.50	10	20,080	0.05%
2020/05/26	2	19.40	14	19.40	19.40	-12	20,220	-0.06%
2020/05/25	1	19.15	0	0.00	19.20	1	20,268	0.00%
2020/05/22	23.5	19.19	0	0.00	19.10	23.5	20,435	0.11%
2020/05/21	10	19.40	3	19.45	19.40	7	20,539	0.03%
2020/05/20	0	0.00	33	19.30	19.40	-33	20,653	-0.16%
2020/05/19	2	19.25	5	19.27	19.30	-3	20,766	-0.01%
2020/05/18	83	19.04	0	0.00	19.00	83	20,864	0.40%
2020/05/15	21	19.05	1	19.15	19.00	20	20,810	0.10%
2020/05/14	18	19.07	0	0.00	19.05	18	20,703	0.09%
2020/05/13	15	19.19	1	19.15	19.20	14	20,668	0.07%
2020/05/12	17	19.20	36	19.20	19.15	-19	20,684	-0.09%
2020/05/11	7	19.41	15	19.43	19.35	-8	20,613	-0.04%
2020/05/08	1	19.15	0	0.00	19.05	1	20,489	0.00%
2020/05/07	4	18.98	10	19.05	18.95	-6	20,559	-0.03%
2020/05/06	6	18.96	3.1	19.00	18.95	2.9	20,609	0.01%
2020/05/05	11	19.15	1	19.05	19.05	10	20,639	0.05%
2020/05/04	31	19.02	11	18.90	19.00	20	20,717	0.10%
2020/04/30	31	19.37	17	19.43	19.45	14	20,655	0.07%
2020/04/29	4	19.21	545	18.97	19.20	-541	20,648	-2.62%	大賣/鉅額交易
2020/04/28	506.9	18.85	29.3	18.82	18.90	477.6	20,607	2.32%	大買/鉅額交易
2020/04/27	32	18.15	4	18.31	18.35	28	21,054	0.13%
2020/04/24	1	18.10	10	18.05	18.05	-9	21,010	-0.04%
2020/04/23	8.3	18.12	0	0.00	18.05	8.3	20,911	0.04%
2020/04/22	13	18.02	0	0.00	18.05	13	20,838	0.06%
2020/04/21	26	18.18	1	18.10	18.05	25	20,752	0.12%
2020/04/20	12	18.56	0.2	18.65	18.55	11.8	20,477	0.06%
2020/04/17	3	18.70	35	18.92	18.65	-32	20,474	-0.16%
2020/04/16	7	18.62	5	18.70	18.60	2	20,299	0.01%
2020/04/15	20	18.89	41	18.81	18.90	-21	20,134	-0.10%
2020/04/14	11.3	18.47	14	18.34	18.50	-2.8	19,874	-0.01%
2020/04/13	19	18.18	26	18.20	18.15	-7	19,681	-0.04%
2020/04/10	16.3	18.53	25	18.53	18.70	-8.8	19,420	-0.05%
2020/04/09	36	18.33	47	18.36	18.35	-11	19,230	-0.06%
2020/04/08	10	18.20	36	18.15	18.30	-26	19,084	-0.14%
2020/04/07	37	18.15	44	18.08	18.10	-7	18,940	-0.04%
2020/04/06	4	17.65	16.4	17.77	17.95	-12.4	18,833	-0.07%
2020/04/01	37	17.88	17	17.80	17.80	20	18,499	0.11%
2020/03/31	53	18.12	12	18.03	18.05	41	18,287	0.22%
2020/03/30	11	17.83	21	18.02	18.05	-10	18,042	-0.06%
2020/03/27	15	18.23	30	18.26	18.10	-15	17,787	-0.08%
2020/03/26	1	17.85	32	17.87	18.00	-31	17,500	-0.18%
2020/03/25	27	17.91	9	17.82	17.95	18	17,513	0.10%
2020/03/24	14	17.64	16	17.78	17.50	-2	16,969	-0.01%
2020/03/23	22	16.86	5	16.94	17.00	17	16,761	0.10%
2020/03/20	1.1	17.24	22	17.34	17.65	-20.9	16,517	-0.13%
2020/03/19	149	16.42	11	16.20	16.15	138	15,734	0.88%	大買/鉅額交易
2020/03/18	26.1	17.48	8.2	17.46	17.50	17.9	14,982	0.12%
2020/03/17	42	17.93	1	17.95	17.85	41	14,459	0.28%
2020/03/16	41	18.89	6	18.98	18.75	35	13,625	0.26%
2020/03/13	47	19.01	25.5	18.81	19.55	21.5	13,086	0.16%
2020/03/12	35	20.07	5	20.03	20.00	30	12,287	0.24%
2020/03/11	6	20.88	64	20.85	20.75	-58	11,610	-0.50%
2020/03/10	32	20.73	12	20.68	20.90	20	11,333	0.18%
2020/03/09	24	21.13	7	21.21	21.05	17	10,878	0.16%
2020/03/06	8.5	21.47	2	21.45	21.40	6.5	10,379	0.06%
2020/03/05	12	21.62	11	21.61	21.65	1	10,227	0.01%
2020/03/04	1	21.40	116	21.47	21.50	-115	10,210	-1.13%	大賣/鉅額交易
2020/03/03	26	21.46	0	0.00	21.45	26	10,137	0.26%
2020/03/02	20	21.27	5.8	21.27	21.25	14.2	10,019	0.14%
2020/02/27	9	21.54	7	21.55	21.55	2	10,055	0.02%
2020/02/26	7.7	21.61	4	21.60	21.55	3.7	9,910	0.04%
2020/02/25	4	21.61	0.2	21.75	21.65	3.8	9,729	0.04%
2020/02/24	16	21.74	5	21.70	21.70	11	9,605	0.11%
2020/02/21	3	21.97	0	0.00	21.90	3	9,320	0.03%
2020/02/20	101	22.26	102	22.15	22.10	-1	9,135	-0.01%	大買/大賣/
2020/02/18	3	21.85	0	0.00	21.90	3	8,824	0.03%
2020/02/17	1	21.80	0.1	21.95	21.85	0.9	8,926	0.01%
2020/02/14	1	21.80	0	0.00	21.85	1	8,987	0.01%
2020/02/13	6.9	21.85	0	0.00	21.85	6.9	8,991	0.08%
2020/02/12	6	21.75	0	0.00	21.80	6	9,133	0.07%
2020/02/11	10	21.78	5	21.75	21.75	5	9,100	0.05%
2020/02/10	13	21.70	62.2	21.70	21.75	-49.2	9,110	-0.54%
2020/02/07	3	21.82	0.1	21.90	21.80	2.9	9,049	0.03%
2020/02/06	2	21.98	1	21.95	21.90	1	9,067	0.01%
2020/02/05	3.4	21.66	6	21.76	21.75	-2.6	9,015	-0.03%
2020/02/04	6.5	21.57	1	21.70	21.60	5.5	8,980	0.06%
2020/02/03	7	21.36	49	21.24	21.40	-42	9,020	-0.47%
2020/01/31	26	21.77	12	21.75	21.65	14	8,818	0.16%
2020/01/30	12	21.73	29	21.83	21.50	-17	8,640	-0.20%
2020/01/20	500	22.45	501	22.45	22.45	-1	7,973	-0.01%	大買/大賣/
2020/01/17	0	0.00	63	22.30	22.30	-63	7,876	-0.80%
2020/01/16	3	22.18	2	22.20	22.20	1	7,915	0.01%
2020/01/15	2	22.20	1	22.30	22.25	1	7,924	0.01%
2020/01/14	2	22.25	7	22.25	22.30	-5	7,920	-0.06%
2020/01/13	14	22.00	7	22.06	22.20	7	7,889	0.09%
2020/01/10	4	21.91	2	21.98	22.00	2	7,800	0.03%
2020/01/09	2	21.90	0	0.00	21.90	2	7,784	0.03%
2020/01/08	16	21.82	1	21.85	21.80	15	7,815	0.19%
2020/01/07	16	21.85	5	21.94	22.00	11	7,773	0.14%
2020/01/06	6	21.90	11	21.95	21.90	-5	7,792	-0.06%
2020/01/03	1	21.95	4	22.03	22.05	-3	7,834	-0.04%
2020/01/02	15	21.95	0	0.00	22.00	15	7,861	0.19%
2019/12/30	0	0.00	2	22.13	22.10	-2	7,829	-0.03%
2019/12/27	0	0.00	21	22.10	22.10	-21	7,820	-0.27%
2019/12/26	0	0.00	0.4	22.00	22.00	-0.4	7,860	-0.01%
2019/12/25	1.8	21.97	0	0.00	21.95	1.8	8,036	0.02%
2019/12/23	0	0.00	13.8	22.04	22.05	-13.8	8,179	-0.17%
2019/12/20	3	21.85	0	0.00	21.85	3	8,199	0.04%
2019/12/19	2	22.15	5	22.10	22.20	-3	7,982	-0.04%
2019/12/18	0	0.00	17	22.08	22.20	-17	7,992	-0.21%
2019/12/16	5	21.80	1.1	21.85	21.80	3.9	8,078	0.05%
2019/12/13	1	21.80	0	0.00	21.85	1	8,162	0.01%
2019/12/12	1	21.75	0	0.00	21.75	1	8,200	0.01%
2019/12/11	20	21.65	0	0.00	21.75	20	8,213	0.24%
2019/12/06	2	21.65	0	0.00	21.60	2	8,696	0.02%
2019/12/05	1	21.70	3	21.75	21.70	-2	8,719	-0.02%
2019/12/04	0	0.00	2	21.75	21.75	-2	8,783	-0.02%
2019/12/03	3	21.67	0	0.00	21.75	3	8,850	0.03%
2019/12/02	4	21.65	0	0.00	21.70	4	8,940	0.04%
2019/11/28	5	21.85	3	21.90	21.90	2	8,922	0.02%
2019/11/27	20	21.88	0	0.00	21.95	20	9,056	0.22%
2019/11/26	21.6	21.99	18.3	21.99	21.75	3.3	9,130	0.04%
2019/11/25	0	0.00	10	21.87	21.90	-10	8,720	-0.11%
2019/11/22	22	21.70	0	0.00	21.75	22	8,910	0.25%
2019/11/21	3	21.68	0	0.00	21.70	3	9,034	0.03%
2019/11/20	1	21.85	0	0.00	21.90	1	8,972	0.01%
2019/11/19	1	21.85	0	0.00	21.90	1	9,012	0.01%
2019/11/18	1	21.75	5	21.80	21.90	-4	9,096	-0.04%
2019/11/15	1	21.85	5	21.80	21.80	-4	9,174	-0.04%
2019/11/14	7	21.69	0	0.00	21.60	7	9,331	0.08%
2019/11/13	2.6	21.88	16.8	21.85	21.80	-14.3	9,501	-0.15%
2019/11/12	6	21.92	20	22.00	22.00	-14	10,102	-0.14%
2019/11/11	25.5	21.95	19	22.06	22.00	6.5	10,672	0.06%
2019/11/08	4	22.24	0	0.00	22.30	4	10,799	0.04%
2019/11/07	1	22.35	0	0.00	22.35	1	11,049	0.01%
2019/11/06	7.5	22.31	2	22.35	22.40	5.5	11,094	0.05%
2019/11/05	4	22.11	2	22.15	22.30	2	11,250	0.02%
2019/11/04	0.8	22.15	4	22.04	22.20	-3.2	11,384	-0.03%
2019/11/01	5	21.87	7	21.98	22.05	-2	11,523	-0.02%
2019/10/31	3	21.95	6.3	21.84	21.90	-3.3	11,689	-0.03%
2019/10/30	2	21.70	6.1	21.76	21.80	-4.1	11,664	-0.03%
2019/10/28	1	21.50	1.1	21.50	21.55	-0.1	12,030	0.00%
2019/10/25	5	21.45	5	21.44	21.50	0	12,094	0.00%
2019/10/24	0	0.00	1	21.35	21.45	-1	12,163	-0.01%
2019/10/23	0	0.00	8.1	21.28	21.30	-8.1	12,290	-0.07%
2019/10/22	2	21.25	8	21.31	21.35	-6	12,355	-0.05%
2019/10/21	1	21.25	3	21.25	21.30	-2	12,387	-0.02%
2019/10/17	0.2	21.30	0	0.00	21.30	0.2	12,495	0.00%
2019/10/16	3	21.15	0	0.00	21.25	3	12,497	0.02%
2019/10/15	1	21.10	13.2	21.10	21.20	-12.2	12,529	-0.10%
2019/10/14	0	0.00	22.1	21.15	21.20	-22.1	12,570	-0.18%
2019/10/09	1	21.00	0	0.00	21.10	1	12,596	0.01%
2019/10/08	10	21.12	0	0.00	21.20	10	12,633	0.08%
2019/10/07	8	21.06	3	21.05	21.10	5	12,751	0.04%
2019/10/04	0	0.00	340	21.05	21.10	-340	12,932	-2.63%	大賣/鉅額交易
2019/10/03	3	21.10	0	0.00	21.05	3	12,971	0.02%
2019/10/02	1	21.20	209.3	21.20	21.20	-208.3	12,951	-1.61%	大賣/鉅額交易
2019/10/01	6.4	21.25	124.3	21.25	21.30	-117.9	12,897	-0.91%	大賣/鉅額交易
2019/09/27	2.7	21.03	4	21.15	20.95	-1.3	12,776	-0.01%
2019/09/26	2	21.08	0.3	21.20	21.15	1.7	12,765	0.01%
2019/09/25	1	21.10	0	0.00	21.15	1	12,843	0.01%
2019/09/24	2	21.20	0	0.00	21.20	2	12,877	0.02%
2019/09/23	8	21.26	16	21.29	21.25	-8	12,895	-0.06%
2019/09/20	5	21.15	1	21.25	21.25	4	12,970	0.03%
2019/09/19	10.7	21.18	0	0.00	21.20	10.7	12,766	0.08%
2019/09/18	7	21.25	2.8	21.25	21.20	4.2	12,728	0.03%
2019/09/17	10	20.95	3	21.00	21.10	7	12,648	0.06%
2019/09/16	20	20.95	2.5	20.97	20.95	17.5	12,747	0.14%
2019/09/12	0.2	21.00	4	20.95	20.95	-3.8	12,772	-0.03%
2019/09/11	24.3	20.76	12	20.90	20.95	12.3	12,872	0.10%
2019/09/10	0.6	20.90	8	20.75	20.85	-7.4	12,801	-0.06%
2019/09/09	0	0.00	2	20.45	20.50	-2	12,754	-0.02%
2019/09/06	4	20.15	29	20.22	20.30	-25	12,782	-0.20%
2019/09/05	8	20.16	5	20.12	20.15	3	12,841	0.02%
2019/09/04	5	19.95	0	0.00	20.00	5	13,162	0.04%
2019/09/02	0	0.00	1	19.90	20.00	-1	13,540	-0.01%
2019/08/30	1	19.70	5	19.90	19.95	-4	13,619	-0.03%
2019/08/29	1	19.65	3	19.65	19.70	-2	13,587	-0.01%
2019/08/28	15	19.66	1	19.70	19.65	14	13,623	0.10%
2019/08/27	1	19.65	6	19.75	19.75	-5	13,695	-0.04%
2019/08/26	14	19.67	8	19.70	19.65	6	13,660	0.04%
2019/08/23	1	19.85	0	0.00	19.90	1	13,694	0.01%
2019/08/22	12	19.90	1	19.85	19.90	11	13,762	0.08%
2019/08/21	43	19.88	0	0.00	19.85	43	14,122	0.30%
2019/08/20	6	19.89	0	0.00	19.95	6	14,070	0.04%
2019/08/19	12	19.90	3	20.00	19.95	9	14,005	0.06%
2019/08/16	2	19.53	71	19.61	19.85	-69	13,875	-0.50%
2019/08/15	48	19.69	2	19.60	19.65	46	13,621	0.34%
2019/08/14	125	21.46	6	21.46	21.50	119	13,136	0.91%	大買/鉅額交易
2019/08/13	26	21.32	105	21.34	21.20	-79	12,625	-0.63%	大賣/
2019/08/12	12	21.36	6.4	21.41	21.40	5.6	12,379	0.04%
2019/08/08	0	0.00	1	21.25	21.35	-1	12,229	-0.01%
2019/08/07	2	21.23	0	0.00	21.25	2	12,227	0.02%
2019/08/06	2	21.10	0	0.00	21.20	2	12,198	0.02%
2019/08/05	6.9	21.28	1	21.35	21.30	5.9	12,044	0.05%
2019/08/02	29	21.32	2.2	21.36	21.35	26.8	11,943	0.22%
2019/08/01	1	21.75	0	0.00	21.60	1	11,832	0.01%
2019/07/31	0	0.00	4	21.95	21.95	-4	11,746	-0.03%
2019/07/30	0.8	21.80	4	21.88	21.85	-3.2	11,457	-0.03%
2019/07/29	0	0.00	20	21.70	21.70	-20	11,429	-0.17%
2019/07/26	12	21.74	1	21.75	21.70	11	11,397	0.10%
2019/07/25	213.2	21.65	6	21.67	21.70	207.2	11,489	1.80%	大買/鉅額交易
2019/07/24	3	21.40	0.4	21.45	21.45	2.6	11,645	0.02%
2019/07/23	11	21.45	1	21.45	21.40	10	11,654	0.09%
2019/07/22	5	21.39	0	0.00	21.40	5	11,606	0.04%
2019/07/17	1.1	21.25	0	0.00	21.30	1.1	11,652	0.01%
2019/07/16	4	21.14	0	0.00	21.20	4	11,570	0.03%
2019/07/12	3	21.17	0	0.00	21.20	3	11,468	0.03%
2019/07/11	10	21.20	11	21.18	21.20	-1	11,363	-0.01%
2019/07/10	2	20.85	1	20.95	21.00	1	11,190	0.01%
2019/07/09	4	20.80	10	20.80	20.85	-6	11,054	-0.05%
2019/07/08	2	20.80	0	0.00	20.90	2	11,069	0.02%
2019/07/05	4.9	20.90	0	0.00	20.90	4.9	11,100	0.04%
2019/07/04	1	20.80	2.7	20.88	20.90	-1.7	11,132	-0.02%
2019/07/03	3	20.68	1	20.70	20.80	2	11,133	0.02%
2019/07/02	1.4	20.73	1.3	20.76	20.80	0.1	11,116	0.00%
2019/07/01	22.3	20.80	0	0.00	20.75	22.3	11,019	0.20%
2019/06/28	0	0.00	2.4	20.86	20.85	-2.4	10,919	-0.02%
2019/06/27	0	0.00	59	20.97	21.00	-59	10,963	-0.54%
2019/06/26	10	20.80	3	20.90	20.80	7	10,968	0.06%
2019/06/25	0	0.00	1.1	20.86	20.95	-1.1	10,949	-0.01%
2019/06/24	0.5	20.95	1.2	20.91	20.95	-0.7	10,948	-0.01%
2019/06/21	1	20.80	29	20.89	20.75	-28	10,882	-0.26%
2019/06/20	1.4	20.91	5	20.86	20.90	-3.6	10,707	-0.03%
2019/06/19	0	0.00	15	20.85	21.00	-15	10,603	-0.14%
2019/06/18	1	20.60	1	20.65	20.65	0	10,345	0.00%
2019/06/14	2	20.55	2	20.53	20.50	0	10,293	0.00%
2019/06/13	1	20.20	1	20.50	20.45	0	10,214	0.00%
2019/06/12	41	20.28	10	20.43	20.45	31	10,194	0.30%
2019/06/11	17	21.11	10.1	21.02	20.80	6.9	9,793	0.07%
2019/06/10	30	21.45	3	21.45	21.40	27	9,409	0.29%
2019/06/06	11.2	21.24	6	21.23	21.30	5.2	9,389	0.06%
2019/06/05	31	21.00	2.5	21.05	21.10	28.5	9,333	0.31%
2019/06/03	3	20.82	0	0.00	21.00	3	9,202	0.03%
2019/05/31	6	20.81	0	0.00	20.95	6	9,113	0.07%
2019/05/30	3	20.65	0	0.00	20.75	3	8,921	0.03%
2019/05/29	0	0.00	2	20.50	20.50	-2	8,907	-0.02%
2019/05/28	3	20.37	43.3	20.43	20.55	-40.3	8,985	-0.45%
2019/05/27	0	0.00	4	20.39	20.40	-4	8,657	-0.05%
2019/05/24	2	20.25	0	0.00	20.30	2	8,653	0.02%
2019/05/23	10	20.23	20	20.25	20.25	-10	8,681	-0.12%
2019/05/22	7	20.26	2.5	20.27	20.30	4.5	8,674	0.05%
2019/05/21	3	20.35	18	20.31	20.40	-15	8,763	-0.17%
2019/05/20	0	0.00	15	20.10	20.05	-15	8,592	-0.17%
2019/05/17	0	0.00	40	20.00	19.90	-40	8,520	-0.47%
2019/05/16	4	19.98	1	19.95	19.90	3	8,501	0.04%
2019/05/15	0	0.00	8	20.05	20.00	-8	8,434	-0.09%
2019/05/13	0	0.00	2	20.08	20.05	-2	8,375	-0.02%
2019/05/10	0	0.00	1	20.10	20.10	-1	8,407	-0.01%
2019/05/09	4	20.05	0.2	20.05	20.05	3.8	8,385	0.05%
2019/05/07	4	20.08	4	20.15	20.10	0	8,221	0.00%
2019/05/06	7	19.96	2	19.95	20.00	5	8,299	0.06%
2019/05/03	3	20.15	30.4	20.25	20.20	-27.4	8,142	-0.34%
2019/05/02	3.5	20.21	2	20.25	20.25	1.5	8,057	0.02%
2019/04/30	4	20.14	22	20.17	20.20	-18	7,910	-0.23%
2019/04/29	0	0.00	3.2	19.82	19.90	-3.2	7,609	-0.04%
2019/04/26	3	19.65	3	19.65	19.70	0	7,604	0.00%
2019/04/25	1	19.60	11	19.64	19.70	-10	7,579	-0.13%
2019/04/24	0	0.00	27.4	19.54	19.60	-27.4	7,527	-0.36%
2019/04/23	1	19.35	0	0.00	19.40	1	7,526	0.01%
2019/04/22	1	19.30	0	0.00	19.35	1	7,517	0.01%
2019/04/19	0	0.00	2	19.25	19.30	-2	7,575	-0.03%
2019/04/18	6.4	19.19	0	0.00	19.20	6.4	7,597	0.08%
2019/04/17	1	19.20	0	0.00	19.25	1	7,701	0.01%
2019/04/15	28	19.30	29	19.25	19.30	-1	7,796	-0.01%
2019/04/12	1	19.10	10	19.10	19.25	-9	7,775	-0.12%
2019/04/11	6	19.17	0	0.00	19.20	6	7,745	0.08%
2019/04/10	1.2	19.26	20	19.30	19.30	-18.8	7,714	-0.24%
2019/04/08	2.1	19.23	0	0.00	19.25	2.1	7,734	0.03%
2019/04/03	2	19.18	0	0.00	19.20	2	7,702	0.03%
2019/04/01	9	19.33	0	0.00	19.25	9	7,772	0.12%
2019/03/29	0	0.00	3	19.15	19.40	-3	7,667	-0.04%
2019/03/28	0	0.00	2	19.05	19.05	-2	7,613	-0.03%
2019/03/27	1	19.10	0	0.00	19.15	1	7,663	0.01%
2019/03/26	6	19.13	0	0.00	19.20	6	7,785	0.08%
2019/03/25	1	19.10	0	0.00	19.15	1	7,900	0.01%
2019/03/22	4	19.29	1.5	19.22	19.25	2.5	7,883	0.03%
2019/03/21	5.4	19.29	4	19.30	19.35	1.4	7,913	0.02%
2019/03/20	10	19.25	15	19.30	19.30	-5	7,963	-0.06%
2019/03/19	0	0.00	11	19.23	19.20	-11	7,904	-0.14%
2019/03/18	6	19.05	0	0.00	19.10	6	7,873	0.08%
2019/03/15	7	18.99	5.2	19.00	19.00	1.8	7,920	0.02%
2019/03/14	0	0.00	3	18.95	18.95	-3	7,832	-0.04%
2019/03/13	0	0.00	1	18.90	18.95	-1	7,925	-0.01%
2019/03/12	0	0.00	1.2	18.90	18.90	-1.2	7,962	-0.01%
2019/03/11	4	18.85	0	0.00	18.75	4	7,961	0.05%
2019/03/07	2	18.85	15	19.00	18.80	-13	8,163	-0.16%
2019/03/06	2	18.78	0	0.00	18.90	2	8,165	0.02%
2019/03/05	21	18.77	2	18.75	18.85	19	8,175	0.23%
2019/03/04	5	18.75	4	18.94	18.85	1	8,200	0.01%
2019/02/27	0	0.00	8	18.85	18.90	-8	8,112	-0.10%
2019/02/26	0	0.00	6	18.71	18.70	-6	7,957	-0.08%
2019/02/25	10.3	18.60	0	0.00	18.70	10.3	7,871	0.13%
2019/02/22	20	18.60	4	18.60	18.65	16	7,863	0.20%
2019/02/21	0	0.00	4	18.55	18.60	-4	7,828	-0.05%
2019/02/20	3	18.53	22	18.55	18.55	-19	7,842	-0.24%
2019/02/19	1	18.45	185	18.45	18.45	-184	7,774	-2.37%	大賣/鉅額交易
2019/02/18	3	18.45	1	18.45	18.45	2	7,771	0.03%
2019/02/15	2	18.33	0	0.00	18.30	2	7,738	0.03%
2019/02/13	27	18.44	0	0.00	18.40	27	7,614	0.35%
2019/02/12	5.2	18.50	2	18.45	18.50	3.2	7,519	0.04%
2019/02/11	22.9	18.46	2.3	18.50	18.45	20.6	7,493	0.28%
2019/01/30	0	0.00	48	18.45	18.45	-48	7,463	-0.64%
2019/01/29	4	18.33	0	0.00	18.40	4	7,361	0.05%
2019/01/25	1	18.40	12	18.44	18.45	-11	7,334	-0.15%
2019/01/24	0	0.00	39	18.30	18.30	-39	7,206	-0.54%
2019/01/22	2	18.20	0	0.00	18.20	2	7,402	0.03%
2019/01/21	0	0.00	122.3	18.32	18.20	-122.3	7,363	-1.66%	大賣/鉅額交易
2019/01/18	0.9	18.15	17	18.19	18.25	-16.1	7,347	-0.22%
2019/01/17	0	0.00	6	18.00	18.05	-6	7,364	-0.08%
2019/01/16	1.4	18.02	0	0.00	17.95	1.4	7,476	0.02%
2019/01/11	0	0.00	19.9	18.00	18.00	-19.9	7,627	-0.26%
2019/01/10	6	17.89	5	17.90	17.95	1	7,570	0.01%
2019/01/09	0	0.00	1	17.85	17.95	-1	7,629	-0.01%
2019/01/07	0	0.00	3	17.72	17.80	-3	7,729	-0.04%
2019/01/04	1	17.40	0	0.00	17.40	1	7,848	0.01%
2019/01/03	1	17.50	0	0.00	17.50	1	8,406	0.01%
2019/01/02	0	0.00	11	17.35	17.40	-11	8,432	-0.13%
2018/12/25	3	17.35	7	17.35	17.35	-4	8,679	-0.05%
2018/12/22	1	17.40	0	0.00	17.45	1	8,691	0.01%
2018/12/21	0.1	17.50	4	17.45	17.40	-3.9	8,760	-0.04%
2018/12/20	1	17.45	0	0.00	17.55	1	8,755	0.01%
2018/12/18	5	17.41	18.5	17.45	17.45	-13.5	8,639	-0.16%
2018/12/17	2	17.55	1	17.55	17.55	1	8,761	0.01%
2018/12/13	15	17.55	0	0.00	17.60	15	8,807	0.17%
2018/12/11	1	17.55	0	0.00	17.60	1	8,802	0.01%
2018/12/06	1	17.65	0	0.00	17.70	1	8,826	0.01%
2018/12/05	0	0.00	1.5	17.77	17.75	-1.5	8,714	-0.02%
2018/12/04	1	17.70	0	0.00	17.85	1	8,735	0.01%
2018/12/03	0	0.00	1	17.70	17.75	-1	8,694	-0.01%
2018/11/30	10	17.60	1	17.60	17.55	9	8,695	0.10%
2018/11/26	5	17.80	0	0.00	17.70	5	8,501	0.06%
2018/11/23	0.7	17.65	0	0.00	17.60	0.7	8,495	0.01%
2018/11/22	1	17.60	2	17.65	17.65	-1	8,528	-0.01%
2018/11/21	3	17.60	0	0.00	17.65	3	8,561	0.04%
2018/11/20	0	0.00	15	17.80	17.70	-15	8,561	-0.18%
2018/11/19	0	0.00	2.1	17.85	17.80	-2.1	8,565	-0.02%
2018/11/16	1	17.75	0	0.00	17.80	1	8,575	0.01%
2018/11/15	0	0.00	6	17.70	17.70	-6	8,641	-0.07%
2018/11/14	0	0.00	0.1	17.75	17.70	-0.1	8,715	0.00%
2018/11/13	20	17.60	1	17.60	17.60	19	8,848	0.21%
2018/11/08	1	17.60	1	17.70	17.70	0	9,848	0.00%
2018/11/07	11	17.60	1	17.65	17.65	10	9,919	0.10%
2018/11/06	0	0.00	1	17.55	17.55	-1	10,113	-0.01%
2018/11/05	3	17.45	0	0.00	17.55	3	10,444	0.03%
2018/11/02	6	17.40	10	17.40	17.50	-4	10,551	-0.04%
2018/11/01	20	17.35	0	0.00	17.40	20	10,719	0.19%
2018/10/31	26.5	17.40	1	17.35	17.45	25.5	10,817	0.24%
2018/10/29	1	17.10	0	17.20	17.15	1	10,732	0.01%
2018/10/26	1	17.15	0	0.00	17.25	1	10,803	0.01%
2018/10/25	2	17.15	0	0.00	17.25	2	10,853	0.02%
2018/10/24	41.5	17.22	5	17.32	17.30	36.5	11,042	0.33%
2018/10/23	1	17.30	0	0.00	17.30	1	11,101	0.01%
2018/10/19	2	17.35	10	17.55	17.55	-8	11,180	-0.07%
2018/10/18	5	17.45	0	0.00	17.50	5	11,035	0.05%
2018/10/16	2	17.45	10	17.50	17.50	-8	10,974	-0.07%
2018/10/15	19	17.51	1	17.55	17.45	18	10,855	0.17%
2018/10/12	2	17.35	3	17.50	17.75	-1	10,710	-0.01%
2018/10/11	39	17.62	8	17.60	17.50	31	10,559	0.29%
2018/10/09	1	18.10	15	18.09	18.10	-14	9,993	-0.14%
2018/10/05	5	18.00	0	0.00	18.00	5	9,914	0.05%
2018/10/04	4	18.20	0	0.00	18.15	4	9,755	0.04%
2018/10/02	1	18.35	0	0.00	18.35	1	9,619	0.01%
2018/09/28	0	0.00	6	18.50	18.50	-6	9,562	-0.06%
2018/09/27	1	18.45	33	18.44	18.50	-32	9,516	-0.34%
2018/09/26	13.1	18.40	1	18.35	18.45	12.1	9,434	0.13%
2018/09/25	0	0.00	1	18.50	18.45	-1	9,466	-0.01%
2018/09/21	0.6	18.45	13	18.38	18.50	-12.4	9,403	-0.13%
2018/09/20	0	0.00	5.1	18.23	18.30	-5.1	9,211	-0.06%
2018/09/19	2	18.10	3	18.13	18.15	-1	9,210	-0.01%
2018/09/18	0.4	18.05	9.1	18.00	18.05	-8.7	9,231	-0.09%
2018/09/17	3.5	17.97	18.6	17.99	17.95	-15	9,237	-0.16%
2018/09/10	0	0.00	107	17.75	17.85	-107	9,572	-1.12%	大賣/鉅額交易
2018/09/07	0	0.00	9	17.76	17.85	-9	9,789	-0.09%
2018/09/06	0	0.00	6	17.78	17.75	-6	9,844	-0.06%
2018/09/04	0	0.00	3	17.95	18.00	-3	9,801	-0.03%
2018/09/03	5	17.95	0	0.00	17.95	5	9,912	0.05%
2018/08/31	2	17.93	5	18.00	18.00	-3	9,980	-0.03%
2018/08/30	1	17.95	4	17.90	17.95	-3	10,074	-0.03%
2018/08/29	1	17.90	3.4	17.96	18.00	-2.4	10,095	-0.02%
2018/08/28	9	17.86	0	0.00	17.90	9	10,117	0.09%
2018/08/27	4	17.80	0	0.00	17.80	4	10,144	0.04%
2018/08/23	2	17.85	5	17.90	17.95	-3	10,610	-0.03%
2018/08/22	7	17.95	33	18.00	18.00	-26	10,759	-0.24%
2018/08/21	1	17.90	36.4	17.86	17.90	-35.4	10,681	-0.33%
2018/08/20	1	17.75	25	17.72	17.75	-24	10,650	-0.23%
2018/08/17	10.1	17.58	40	17.56	17.55	-29.9	10,577	-0.28%
2018/08/16	12	17.40	81	17.44	17.45	-69	10,537	-0.65%
2018/08/15	20	18.65	11	18.55	18.65	9	10,139	0.09%
2018/08/14	9	18.62	23	18.64	18.70	-14	9,689	-0.14%
2018/08/13	32	18.54	5	18.58	18.55	27	9,543	0.28%
2018/08/10	112	18.51	64	18.71	18.75	48	9,299	0.52%	大買/
2018/08/09	25	18.45	9	18.47	18.50	16	9,002	0.18%
2018/08/08	0	0.00	5	18.30	18.40	-5	8,856	-0.06%
2018/08/07	7	18.26	0	0.00	18.25	7	8,738	0.08%
2018/08/06	101	18.30	6	18.30	18.25	95	8,609	1.10%	大買/
2018/08/03	11	18.20	0	0.00	18.25	11	8,547	0.13%
2018/08/02	13	18.25	0	0.00	18.25	13	8,494	0.15%
2018/08/01	5	18.30	1	18.30	18.35	4	8,438	0.05%
2018/07/31	2	18.28	31	18.21	18.35	-29	8,385	-0.35%
2018/07/30	1	18.05	1	18.10	18.10	0	8,112	0.00%
2018/07/27	2	17.90	0	0.00	18.00	2	7,968	0.03%
2018/07/26	2	17.93	1	17.95	18.00	1	7,897	0.01%
2018/07/25	0	0.00	20	17.95	17.90	-20	7,903	-0.25%
2018/07/24	4	17.95	3.4	17.96	17.95	0.6	7,899	0.01%
2018/07/20	0	0.00	1	17.85	17.90	-1	7,961	-0.01%
2018/07/19	10	17.80	0	0.00	17.85	10	7,993	0.13%
2018/07/18	0	0.00	20	17.80	17.80	-20	8,029	-0.25%
2018/07/16	1	17.70	0	0.00	17.70	1	8,056	0.01%
2018/07/12	4	17.75	0	0.00	17.75	4	8,122	0.05%
2018/07/11	0	0.00	1	17.70	17.60	-1	8,165	-0.01%
2018/07/09	0	0.00	5	17.65	17.60	-5	8,174	-0.06%
2018/07/06	2	17.58	0	0.00	17.55	2	8,193	0.02%
2018/07/05	2	17.55	2	17.60	17.60	0	8,171	0.00%
2018/07/04	0	0.00	2	17.65	17.60	-2	8,233	-0.02%
2018/07/03	9	17.53	2	17.50	17.50	7	8,303	0.08%
2018/07/02	5.5	17.61	0	0.00	17.60	5.5	8,247	0.07%
2018/06/29	2	17.60	24	17.66	17.75	-22	8,203	-0.27%
2018/06/27	6	17.52	10	17.50	17.50	-4	8,061	-0.05%
2018/06/26	26	17.55	0	0.00	17.55	26	7,998	0.33%
2018/06/25	10	17.65	1	17.65	17.60	9	7,908	0.11%
2018/06/22	11.3	17.55	0	0.00	17.55	11.3	7,893	0.14%
2018/06/20	2	17.65	0	0.00	17.65	2	7,829	0.03%
2018/06/19	7	17.65	0	0.00	17.60	7	7,755	0.09%
2018/06/15	27	17.76	0	0.00	17.85	27	7,568	0.36%
2018/06/14	7	17.89	0	0.00	17.80	7	7,344	0.10%
2018/06/13	8	18.00	21.1	18.00	18.05	-13.1	7,274	-0.18%
2018/06/12	0	0.00	25	18.00	18.05	-25	7,514	-0.33%
2018/06/11	10	18.05	0	0.00	18.05	10	7,448	0.13%
2018/06/08	7	18.01	0.1	18.05	18.05	6.9	7,394	0.09%
2018/06/07	0	0.00	15	18.03	18.10	-15	7,460	-0.20%
2018/06/06	3	17.95	0	0.00	17.95	3	7,347	0.04%
2018/06/04	1	17.75	3	17.80	17.80	-2	7,283	-0.03%
2018/06/01	3	17.75	0	0.00	17.80	3	7,288	0.04%
2018/05/31	26	17.66	0	0.00	17.90	26	7,237	0.36%
2018/05/30	17	17.71	0	0.00	17.65	17	6,865	0.25%
2018/05/29	4	17.80	0	0.00	17.90	4	6,737	0.06%
2018/05/28	9	17.81	0	0.00	17.85	9	6,772	0.13%
2018/05/25	2.8	17.76	0	0.00	17.75	2.8	6,837	0.04%
2018/05/24	4	17.75	5.8	17.75	17.75	-1.8	6,835	-0.03%
2018/05/23	3.8	17.76	0	0.00	17.75	3.8	6,889	0.06%
2018/05/22	4	17.83	0	0.00	17.80	4	6,857	0.06%
2018/05/21	20	17.85	0	0.00	17.90	20	6,942	0.29%
2018/05/18	9	17.86	0	0.00	17.80	9	7,018	0.13%
2018/05/17	1	17.90	0	0.00	17.90	1	7,132	0.01%
2018/05/16	5	17.90	0	0.00	17.90	5	7,183	0.07%
2018/05/15	10	17.95	0.1	17.95	18.00	9.9	7,410	0.13%
2018/05/14	10	17.90	0	0.00	17.90	10	7,812	0.13%
2018/05/11	26	17.90	0	0.00	17.85	26	8,016	0.32%
2018/05/10	1	17.75	6	17.80	17.80	-5	8,184	-0.06%
2018/05/09	0.2	17.80	0	0.00	17.75	0.2	8,278	0.00%
2018/05/08	2	17.80	0	0.00	17.80	2	8,549	0.02%
2018/05/07	11	17.75	0	0.00	17.75	11	8,590	0.13%
2018/05/04	3	17.80	0	0.00	17.80	3	8,630	0.03%
2018/05/03	2	17.90	0.1	17.95	17.90	1.9	8,633	0.02%
2018/05/02	2	17.95	1	17.95	18.00	1	8,694	0.01%
2018/04/30	1	17.85	1	17.95	17.95	0	8,689	0.00%
2018/04/27	14	17.80	0	0.00	17.85	14	8,665	0.16%
2018/04/26	0	0.00	6	17.80	17.85	-6	8,693	-0.07%
2018/04/25	0.1	17.80	127.2	17.70	17.80	-127.1	8,686	-1.46%	大賣/鉅額交易
2018/04/24	1	17.75	2	17.75	17.75	-1	8,746	-0.01%
2018/04/20	0	0.00	1	17.85	17.75	-1	8,867	-0.01%
2018/04/19	2	17.85	4.1	17.85	17.85	-2.1	8,890	-0.02%
2018/04/18	1	17.70	0	0.00	17.75	1	8,876	0.01%
2018/04/17	5	17.65	1	17.65	17.75	4	8,923	0.04%
2018/04/16	0	0.00	0.5	17.75	17.75	-0.5	8,924	-0.01%
2018/04/13	16	17.82	30	17.85	17.80	-14	9,015	-0.16%
2018/04/12	1	17.75	0	0.00	17.80	1	9,163	0.01%
2018/04/11	6	17.77	0	0.00	17.75	6	9,331	0.06%
2018/04/10	1	17.70	51	17.67	17.80	-50	9,366	-0.53%
2018/04/09	0.2	17.65	8	17.60	17.65	-7.8	9,334	-0.08%
2018/04/03	17	17.50	20	17.49	17.50	-3	9,303	-0.03%
2018/04/02	12	17.55	0	0.00	17.55	12	9,337	0.13%
2018/03/31	0	17.60	0	0.00	17.60	0	9,408	0.00%
2018/03/30	3	17.58	11	17.53	17.60	-8	9,444	-0.08%
2018/03/29	11	17.50	0	0.00	17.50	11	9,405	0.12%
2018/03/27	5	17.55	0	0.00	17.60	5	9,378	0.05%
2018/03/26	0.1	17.50	11	17.40	17.45	-10.9	9,332	-0.12%
2018/03/23	7	17.43	20.8	17.50	17.45	-13.8	9,329	-0.15%
2018/03/22	3.1	17.60	5	17.60	17.60	-1.9	9,279	-0.02%
2018/03/21	1	17.55	0	0.00	17.60	1	9,264	0.01%
2018/03/20	10	17.50	36	17.56	17.55	-26	9,377	-0.28%
2018/03/19	7	17.60	7	17.56	17.60	0	9,332	0.00%
2018/03/16	0	0.00	30	17.59	17.60	-30	9,311	-0.32%
2018/03/15	0	0.00	2	17.40	17.40	-2	9,048	-0.02%
2018/03/14	0	0.00	2	17.45	17.45	-2	9,037	-0.02%
2018/03/13	5	17.40	15	17.40	17.45	-10	9,082	-0.11%
2018/03/12	30	17.30	22	17.35	17.35	8	8,968	0.09%
2018/03/09	5	17.25	1	17.25	17.25	4	8,979	0.04%
2018/03/08	0	0.00	1	17.15	17.15	-1	9,006	-0.01%
2018/03/05	31	17.00	1	17.00	16.95	30	9,444	0.32%
2018/03/02	5	17.00	10	17.05	17.00	-5	9,392	-0.05%
2018/03/01	20	17.10	0	0.00	17.10	20	9,351	0.21%
2018/02/27	2	17.23	1	17.20	17.20	1	9,260	0.01%
2018/02/26	6	17.20	0	0.00	17.15	6	9,153	0.07%
2018/02/23	0	0.00	2	17.05	17.05	-2	9,122	-0.02%
2018/02/22	20	16.85	0	0.00	16.95	20	9,212	0.22%
2018/02/21	5	16.87	3	16.90	16.95	2	9,319	0.02%
2018/02/12	7.1	16.71	13	16.74	16.75	-5.9	9,226	-0.06%
2018/02/09	0	0.00	2	16.70	16.65	-2	9,147	-0.02%
2018/02/08	1	16.85	0	0.00	16.80	1	9,019	0.01%
2018/02/07	0	0.00	24	16.84	16.90	-24	8,990	-0.27%
2018/02/06	14.8	16.69	5	16.83	16.60	9.8	8,789	0.11%
2018/02/05	4	17.10	1.8	17.14	17.10	2.2	8,392	0.03%
2018/02/02	4	17.31	0	0.00	17.40	4	8,225	0.05%
2018/02/01	11	17.30	0	0.00	17.40	11	8,124	0.14%
2018/01/31	2	17.15	200	17.40	17.40	-198	8,104	-2.44%	大賣/鉅額交易
2018/01/30	2	17.30	0	0.00	17.30	2	7,826	0.03%
2018/01/29	3	17.38	260.4	17.37	17.40	-257.4	7,743	-3.32%	大賣/鉅額交易
2018/01/25	0	0.00	11	17.40	17.40	-11	7,627	-0.14%
2018/01/24	208	17.25	27	17.25	17.25	181	7,529	2.40%	大買/鉅額交易
2018/01/23	0	0.00	10	17.36	17.40	-10	7,525	-0.13%
2018/01/22	100	17.30	1.2	17.31	17.40	98.8	7,520	1.31%
2018/01/19	5	17.45	0	0.00	17.45	5	7,476	0.07%
2018/01/18	0.8	17.50	3.3	17.53	17.50	-2.5	7,445	-0.03%
2018/01/17	4	17.39	6	17.49	17.50	-2	7,373	-0.03%
2018/01/16	1	17.35	0	0.00	17.40	1	7,316	0.01%
2018/01/15	0	0.00	3	17.35	17.35	-3	7,314	-0.04%
2018/01/12	4	17.23	0	0.00	17.30	4	7,354	0.05%
2018/01/11	20	17.20	0	0.00	17.25	20	7,314	0.27%
2018/01/10	6	17.29	0	0.00	17.30	6	7,440	0.08%
2018/01/09	5	17.26	3	17.25	17.30	2	7,418	0.03%
2018/01/08	0	0.00	7	17.23	17.30	-7	7,430	-0.09%
2018/01/05	0	0.00	1	17.10	17.15	-1	7,285	-0.01%
2018/01/04	2.4	16.91	8.4	16.90	16.95	-6	7,233	-0.08%
2018/01/02	2	16.80	1	16.80	16.85	1	7,223	0.01%