合庫金 (5880)-凱基-豐中券商分點個股進出

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

合庫金

(5880)

可現股當沖

股價
24.30
漲跌
▼0.40
漲幅
-1.62%
成交量
75,704張
產業
上市金融類股
1885人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合庫金 (5880)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/12/20	38	24.43	0	0.00	24.30	38	10,207	0.37%
2024/12/19	15.1	24.64	0	0.00	24.70	15.1	9,040	0.17%
2024/12/18	4	24.90	0	0.00	24.90	4	8,903	0.04%
2024/12/17	16.1	24.91	0	0.00	25.00	16.1	8,894	0.18%
2024/12/16	1	25.05	1	25.15	25.00	0	8,782	0.00%
2024/12/13	1.7	25.09	0	0.00	25.00	1.7	8,743	0.02%
2024/12/12	1	25.05	0.3	25.25	25.05	0.7	8,691	0.01%
2024/12/11	10.1	25.10	0	0.00	25.10	10.1	8,799	0.12%
2024/12/10	5	25.24	0	0.00	25.20	5	8,817	0.06%
2024/12/06	0	0.00	3	25.33	25.35	-3	8,867	-0.03%
2024/12/05	0	0.00	3	25.25	25.35	-3	8,877	-0.03%
2024/12/03	20.3	25.15	5.7	25.22	25.30	14.6	9,125	0.16%
2024/12/02	2	25.10	7.8	25.12	25.15	-5.8	9,044	-0.06%
2024/11/29	1	24.95	0	0.00	24.90	1	8,959	0.01%
2024/11/28	0	0.00	1.2	25.10	25.10	-1.2	8,983	-0.01%
2024/11/27	40	25.25	1	25.10	25.10	39	8,953	0.44%
2024/11/26	10.3	25.20	0	0.00	25.10	10.3	8,897	0.12%
2024/11/25	3	25.15	0	0.00	25.15	3	8,874	0.03%
2024/11/22	7	25.10	0	0.00	25.05	7	8,648	0.08%
2024/11/19	0	0.00	28.2	25.22	25.45	-28.2	8,616	-0.33%
2024/11/18	2	25.10	0	0.00	25.05	2	8,548	0.02%
2024/11/15	5.2	25.12	0	0.00	25.10	5.2	8,497	0.06%
2024/11/14	17.6	25.03	7.7	25.10	25.10	9.8	8,679	0.11%
2024/11/13	0	0.00	21	25.13	25.10	-21	8,625	-0.24%
2024/11/12	0	0.00	11	25.20	25.20	-11	9,013	-0.12%
2024/11/11	0	0.00	4	25.31	25.35	-4	9,140	-0.04%
2024/11/08	2.4	25.36	0	0.00	25.30	2.4	9,292	0.03%
2024/11/07	2	25.30	2	25.40	25.40	0	9,632	0.00%
2024/11/06	4	25.34	1	25.40	25.30	3	9,768	0.03%
2024/11/05	0	0.00	1.1	25.44	25.45	-1.1	9,844	-0.01%
2024/11/04	0.4	25.30	0	0.00	25.35	0.4	10,093	0.00%
2024/11/01	6	25.08	4	25.15	25.15	2	10,493	0.02%
2024/10/29	0.1	25.37	0	0.00	25.25	0.1	10,590	0.00%
2024/10/28	0.8	25.50	6.1	25.50	25.50	-5.3	10,510	-0.05%
2024/10/25	4.3	25.50	4	25.50	25.50	0.3	10,576	0.00%
2024/10/23	1.3	25.61	0	0.00	25.50	1.3	10,833	0.01%
2024/10/22	0.3	25.75	5	25.70	25.75	-4.7	10,842	-0.04%
2024/10/17	3.2	25.60	6.2	25.65	25.70	-3	11,124	-0.03%
2024/10/16	7.3	25.43	0	0.00	25.40	7.3	11,172	0.07%
2024/10/15	31	25.57	5	25.60	25.55	26	11,088	0.23%
2024/10/14	4.3	25.53	0.3	25.65	25.50	4.1	10,997	0.04%
2024/10/11	10	25.62	0	0.00	25.50	10	11,139	0.09%
2024/10/09	10	25.52	0.4	25.60	25.45	9.6	11,238	0.09%
2024/10/08	11	25.68	0	0.00	25.55	11	11,274	0.10%
2024/10/07	25	25.73	13.7	25.96	26.10	11.3	11,175	0.10%
2024/10/04	10.1	25.70	1	25.70	25.75	9.1	11,183	0.08%
2024/10/01	0	0.00	6	25.90	25.95	-6	11,112	-0.05%
2024/09/27	0	0.00	7	26.05	26.05	-7	11,454	-0.06%
2024/09/26	100	26.05	3	26.00	26.00	97	11,456	0.85%
2024/09/25	0	0.00	6	25.95	25.95	-6	11,432	-0.05%
2024/09/24	2	25.75	5	25.79	25.90	-3	11,413	-0.03%
2024/09/20	3	25.73	0.1	25.75	25.70	2.9	11,547	0.03%
2024/09/19	0	0.00	0	25.70	25.65	0	11,469	0.00%
2024/09/18	10.5	25.59	3	25.62	25.65	7.5	11,487	0.07%
2024/09/16	1	25.70	0.1	25.70	25.70	1	11,724	0.01%
2024/09/13	0	25.80	0	0.00	25.65	0	11,763	0.00%
2024/09/11	8	25.41	1	25.60	25.25	7	11,892	0.06%
2024/09/09	2	25.25	3	25.33	25.50	-1	11,876	-0.01%
2024/09/06	0	0.00	2	25.58	25.70	-2	11,861	-0.02%
2024/09/05	5	25.50	0	0.00	25.40	5	11,930	0.04%
2024/09/04	2	25.20	0	0.00	25.20	2	12,058	0.02%
2024/09/03	1	25.60	0	0.00	25.60	1	11,963	0.01%
2024/09/02	4	25.80	5	25.84	25.75	-1	12,032	-0.01%
2024/08/30	7	25.75	4	25.85	25.90	3	12,222	0.02%
2024/08/29	7	25.69	7	25.78	25.70	0	12,227	0.00%
2024/08/28	2	25.75	13	25.75	25.80	-11	12,347	-0.09%
2024/08/27	0	0.00	9	25.90	25.90	-9	13,410	-0.07%
2024/08/26	19	25.94	2	26.00	26.00	17	13,741	0.12%
2024/08/23	1	25.80	2	25.95	25.95	-1	13,891	-0.01%
2024/08/22	0	0.00	3	25.88	25.95	-3	13,957	-0.02%
2024/08/21	0	0.00	1	25.90	25.85	-1	14,009	-0.01%
2024/08/20	20	25.78	6	25.88	25.80	14	14,083	0.10%
2024/08/19	27	25.80	0	0.00	25.75	27	14,156	0.19%
2024/08/16	0	0.00	19	26.01	25.95	-19	14,252	-0.13%
2024/08/15	11.6	25.69	0	0.00	25.55	11.6	14,160	0.08%
2024/08/14	11.7	25.69	96	25.65	25.85	-84.4	14,179	-0.59%
2024/08/13	20	26.55	11.4	26.47	26.45	8.6	13,731	0.06%
2024/08/12	40	26.66	0	0.00	26.75	40	13,577	0.29%
2024/08/09	0	0.00	7	26.51	26.55	-7	13,516	-0.05%
2024/08/08	3	26.00	5	26.27	26.05	-2	13,216	-0.02%
2024/08/07	4	26.06	0	0.00	26.15	4	13,153	0.03%
2024/08/06	1	25.80	0	0.00	26.15	1	13,122	0.01%
2024/08/05	5.2	25.72	17	25.76	25.70	-11.8	12,926	-0.09%
2024/08/02	10	26.80	1	26.95	26.95	9	12,560	0.07%
2024/08/01	5	27.15	3	27.00	27.20	2	12,478	0.02%
2024/07/31	3	26.63	2	26.90	26.85	1	12,469	0.01%
2024/07/29	5.6	26.65	5.7	26.84	26.95	-0.2	12,566	0.00%
2024/07/26	2	26.40	5	26.55	26.55	-3	12,524	-0.02%
2024/07/23	0	0.00	3	26.63	26.70	-3	12,676	-0.02%
2024/07/22	0	0.00	7.5	26.31	26.40	-7.5	12,665	-0.06%
2024/07/19	2	26.57	0	0.00	26.65	2	12,592	0.02%
2024/07/18	0	0.00	8.3	26.80	26.80	-8.3	12,493	-0.07%
2024/07/17	4	26.53	4	26.55	26.55	0	12,379	0.00%
2024/07/16	0	0.00	5	26.54	26.60	-5	12,411	-0.04%
2024/07/15	0	0.00	6	26.64	26.60	-6	12,693	-0.05%
2024/07/12	0	0.00	4	26.51	26.55	-4	12,721	-0.03%
2024/07/11	3	26.38	2.9	26.42	26.45	0.1	12,684	0.00%
2024/07/10	10	26.36	3	26.30	26.30	7	12,811	0.05%
2024/07/08	0	0.00	0.3	26.55	26.65	-0.3	12,788	0.00%
2024/07/05	0	0.00	6.6	26.50	26.55	-6.6	12,709	-0.05%
2024/07/04	0	0.00	6	26.50	26.55	-6	12,726	-0.05%
2024/07/03	11	26.40	7	26.12	26.40	4	12,606	0.03%
2024/07/02	1	25.85	0	0.00	25.80	1	12,386	0.01%
2024/06/26	2	26.10	0	0.00	26.00	2	12,362	0.02%
2024/06/25	0	0.00	4	26.25	26.25	-4	12,349	-0.03%
2024/06/24	2	25.95	25	26.10	26.10	-23	12,301	-0.19%
2024/06/21	11	26.00	8.9	26.10	26.00	2.1	12,374	0.02%
2024/06/20	0	0.00	4	26.15	26.15	-4	12,125	-0.03%
2024/06/19	21	26.05	0	0.00	26.05	21	12,109	0.17%
2024/06/18	0	0.00	0.4	25.95	26.15	-0.4	12,014	0.00%
2024/06/13	1	25.75	5	25.95	25.75	-4	12,276	-0.03%
2024/06/12	1	25.75	0	0.00	25.70	1	12,497	0.01%
2024/06/11	5	25.80	1.3	25.85	25.75	3.7	12,657	0.03%
2024/06/07	26	25.81	2	25.88	25.85	24	12,575	0.19%
2024/06/06	125	25.56	110	25.70	25.60	15	12,460	0.12%	大買/大賣/
2024/06/05	27	25.64	0	0.00	25.50	27	12,434	0.22%
2024/06/04	5.1	25.55	11	25.60	25.55	-6	12,337	-0.05%
2024/06/03	3	25.73	0	0.00	25.60	3	12,197	0.02%
2024/05/31	4.2	25.72	0	0.00	25.55	4.2	12,061	0.03%
2024/05/30	8.1	25.79	0	0.00	25.70	8.1	11,028	0.07%
2024/05/29	1	26.00	1	26.10	25.95	0	10,726	0.00%
2024/05/27	1	26.20	2	26.20	26.15	-1	10,620	-0.01%
2024/05/24	2	26.30	0	0.00	26.20	2	10,592	0.02%
2024/05/20	6.5	26.80	16.1	26.80	26.90	-9.6	10,227	-0.09%
2024/05/17	5	26.64	0	26.65	26.60	5	10,092	0.05%
2024/05/16	0	0.00	35	26.65	26.70	-35	10,072	-0.35%
2024/05/15	6	26.44	2	26.68	26.40	4	9,983	0.04%
2024/05/14	2	26.43	0	0.00	26.35	2	10,046	0.02%
2024/05/13	5	26.60	0	0.00	26.60	5	10,053	0.05%
2024/05/10	0	0.00	3	26.58	26.60	-3	9,970	-0.03%
2024/05/08	5	26.55	0	0.00	26.70	5	10,013	0.05%
2024/05/07	0	0.00	3	26.60	26.70	-3	10,053	-0.03%
2024/05/06	0	0.00	1	26.70	26.70	-1	9,999	-0.01%
2024/05/02	1	26.45	1	26.45	26.45	0	9,759	0.00%
2024/04/30	0	0.00	5.5	26.25	26.20	-5.5	9,644	-0.06%
2024/04/29	1	26.30	5.1	26.29	26.40	-4.1	9,525	-0.04%
2024/04/26	32	25.90	13	25.95	25.80	19	9,334	0.20%
2024/04/25	0	0.00	0.3	25.97	25.85	-0.3	9,359	0.00%
2024/04/22	0	0.00	2	26.12	26.10	-2	9,790	-0.02%
2024/04/19	13.1	25.55	0	0.00	25.60	13.1	9,699	0.14%
2024/04/17	4	25.75	1	25.75	25.70	3	9,360	0.03%
2024/04/16	7	25.80	1	25.75	25.70	6	9,281	0.07%
2024/04/15	0	0.00	2.2	26.15	26.10	-2.2	9,019	-0.02%
2024/04/12	1	26.00	0	0.00	26.05	1	8,969	0.01%
2024/04/11	10	26.15	0	0.00	26.10	10	8,859	0.11%
2024/04/10	1	26.20	0	0.00	26.20	1	8,787	0.01%
2024/04/03	10	26.04	1	26.10	26.00	9	8,756	0.10%
2024/04/02	27	26.20	1	26.30	26.30	26	8,672	0.30%
2024/04/01	0	0.00	5	26.30	26.30	-5	8,691	-0.06%
2024/03/28	7	26.00	0.3	26.10	26.00	6.7	8,570	0.08%
2024/03/26	4	26.15	6.4	26.17	26.15	-2.4	8,461	-0.03%
2024/03/25	2	25.95	3	25.98	25.95	-1	8,416	-0.01%
2024/03/22	1	25.95	0	0.00	26.00	1	8,420	0.01%
2024/03/21	8	25.85	17	26.00	26.05	-9	8,375	-0.11%
2024/03/20	1	25.75	0	0.00	25.65	1	8,568	0.01%
2024/03/19	3	25.95	0	0.00	25.85	3	8,519	0.04%
2024/03/18	1	26.00	0	0.00	26.05	1	8,436	0.01%
2024/03/15	0.1	26.15	0	0.00	26.05	0.1	8,425	0.00%
2024/03/14	11	26.25	3	26.20	26.30	8	8,140	0.10%
2024/03/13	4	25.79	45	25.77	25.85	-41	7,891	-0.52%
2024/03/12	2.2	25.80	0	0.00	25.85	2.2	7,764	0.03%
2024/03/11	0	0.00	6.5	25.90	25.85	-6.5	7,683	-0.08%
2024/03/08	0.1	25.75	1	25.75	25.85	-0.9	7,615	-0.01%
2024/03/07	5	25.73	0	0.00	25.70	5	7,573	0.07%
2024/03/05	6	25.65	1	25.65	25.60	5	8,133	0.06%
2024/03/04	0	25.75	0.2	25.75	25.70	-0.1	8,174	0.00%
2024/02/29	5	25.60	0	0.00	25.95	5	8,290	0.06%
2024/02/27	10	25.69	1	25.70	25.65	9	8,099	0.11%
2024/02/26	8	25.68	3	25.70	25.75	5	8,061	0.06%
2024/02/23	5	25.70	3.2	25.75	25.75	1.8	8,047	0.02%
2024/02/22	1	25.75	1	25.75	25.75	0	8,218	0.00%
2024/02/21	0	0.00	6	25.85	25.85	-6	8,211	-0.07%
2024/02/20	1	25.90	7.2	25.85	25.95	-6.2	8,262	-0.08%
2024/02/19	0	0.00	1.3	25.85	25.85	-1.3	8,367	-0.02%
2024/02/16	6	25.50	0	0.00	25.60	6	8,555	0.07%
2024/02/15	1	25.55	7	25.66	25.55	-6	8,526	-0.07%
2024/02/05	10	25.63	1.8	25.65	25.60	8.2	8,386	0.10%
2024/02/02	2	25.80	0	0.00	25.85	2	8,341	0.02%
2024/01/31	0.1	25.47	9	25.40	25.45	-8.9	8,243	-0.11%
2024/01/30	11.1	25.50	0	0.00	25.40	11.1	8,147	0.14%
2024/01/29	21	25.76	0	0.00	25.75	21	8,151	0.26%
2024/01/26	1	25.70	2	25.60	25.70	-1.1	8,137	-0.01%
2024/01/25	0.1	25.53	0	0.00	25.50	0.1	8,156	0.00%
2024/01/24	5	25.40	0	0.00	25.50	5	8,130	0.06%
2024/01/23	3	25.35	0	0.00	25.30	3	8,148	0.04%
2024/01/22	6.1	25.33	0	0.00	25.25	6.1	8,242	0.07%
2024/01/19	1	25.11	10	25.35	25.30	-9	8,172	-0.11%
2024/01/18	22.1	25.27	19	25.28	25.20	3.1	8,174	0.04%
2024/01/17	12.6	25.29	64	25.30	25.15	-51.4	8,142	-0.63%
2024/01/16	14.9	25.58	3	25.70	25.50	11.9	7,886	0.15%
2024/01/15	1.1	26.01	0	0.00	26.00	1.1	7,741	0.01%
2024/01/12	2.2	26.01	0	0.00	26.00	2.2	7,878	0.03%
2024/01/11	4.1	26.12	0	0.00	26.10	4.1	7,909	0.05%
2024/01/10	2.1	26.20	0	0.00	26.20	2.1	7,881	0.03%
2024/01/09	0	26.50	0	0.00	26.35	0	7,872	0.00%
2024/01/05	0	0.00	10.1	26.36	26.50	-10.1	7,918	-0.13%
2024/01/04	1	26.35	1	26.40	26.50	0	8,033	0.00%
2024/01/03	3.1	26.40	10	26.40	26.35	-7	8,258	-0.08%
2024/01/02	0	0.00	15	26.68	26.80	-15	8,201	-0.18%
2023/12/29	0.1	26.68	0	0.00	26.70	0.1	8,278	0.00%
2023/12/28	2.1	26.60	2.3	26.74	26.85	-0.3	8,454	0.00%
2023/12/27	0	0.00	3	26.55	26.55	-3	8,420	-0.04%
2023/12/26	0	0.00	5	26.35	26.45	-5	8,348	-0.06%
2023/12/25	0	0.00	5	26.25	26.20	-5	8,356	-0.06%
2023/12/22	0	0.00	25	26.23	26.25	-25	8,426	-0.30%
2023/12/21	4	26.11	0	0.00	26.15	4	8,631	0.05%
2023/12/20	2	26.40	0	0.00	26.35	2	8,620	0.02%
2023/12/18	1	26.60	0	0.00	26.70	1	8,899	0.01%
2023/12/15	0	26.80	3	26.85	26.75	-3	8,933	-0.03%
2023/12/14	1	26.80	13	26.68	26.85	-12	8,678	-0.14%
2023/12/13	5	26.44	0	0.00	26.50	5	8,534	0.06%
2023/12/12	2	26.55	0	0.00	26.65	2	8,723	0.02%
2023/12/08	0	0.00	0.1	26.70	26.75	-0.1	8,712	0.00%
2023/12/07	0	0.00	7.6	26.66	26.75	-7.6	8,740	-0.09%
2023/12/06	10	26.70	0	26.75	26.80	10	8,831	0.11%
2023/12/05	4	26.65	0	0.00	26.65	4	8,825	0.05%
2023/12/01	1.1	26.60	0	0.00	26.55	1.1	8,894	0.01%
2023/11/28	0	0.00	7	26.75	26.75	-7	8,147	-0.09%
2023/11/27	0	0.00	1	26.70	26.50	-1	8,223	-0.01%
2023/11/24	6	26.35	0	0.00	26.50	6	8,166	0.07%
2023/11/21	1	26.65	1	26.70	26.80	0	8,262	0.00%
2023/11/20	0	0.00	3	26.45	26.45	-3	8,085	-0.04%
2023/11/17	0	26.45	11	26.60	26.45	-11	8,059	-0.14%
2023/11/16	0	0.00	2.2	26.45	26.50	-2.2	7,965	-0.03%
2023/11/15	0	0.00	20.7	26.29	26.40	-20.7	7,867	-0.26%
2023/11/14	5	25.90	5	25.85	25.90	0	7,722	0.00%
2023/11/13	5	25.80	0	0.00	25.80	5	7,802	0.06%
2023/11/09	5.4	25.75	3.1	25.75	25.70	2.3	7,998	0.03%
2023/11/07	0.1	25.75	0.2	25.80	25.75	-0.1	8,212	0.00%
2023/11/06	0.9	25.90	2	25.90	25.85	-1.2	8,325	-0.01%
2023/11/03	5	25.65	0	0.00	25.70	5	8,513	0.06%
2023/11/02	15	25.47	3	25.58	25.50	12	8,794	0.14%
2023/11/01	0	25.25	1	25.25	25.25	-1	8,955	-0.01%
2023/10/31	5.1	25.20	26	25.25	25.15	-20.9	9,156	-0.23%
2023/10/30	3.7	25.14	0	0.00	25.10	3.7	9,348	0.04%
2023/10/27	4	25.35	0.3	25.35	25.30	3.7	9,293	0.04%
2023/10/26	5	25.13	0	0.00	25.10	5	9,471	0.05%
2023/10/25	5	25.26	0	0.00	25.25	5	9,446	0.05%
2023/10/24	3	25.32	0	0.00	25.25	3	9,505	0.03%
2023/10/23	0	25.40	0	0.00	25.30	0	9,611	0.00%
2023/10/20	3	25.35	5.5	25.46	25.50	-2.5	9,564	-0.03%
2023/10/19	5.1	25.70	0	0.00	25.65	5.1	9,439	0.05%
2023/10/17	2.5	25.96	0	0.00	26.05	2.5	9,425	0.03%
2023/10/13	0.4	26.00	0	0.00	25.95	0.4	9,422	0.00%
2023/10/12	10	26.20	0	0.00	26.20	10	9,476	0.11%
2023/10/11	20	26.06	4.2	26.05	26.10	15.8	9,471	0.17%
2023/10/06	11	25.62	0	0.00	25.65	11	9,257	0.12%
2023/10/05	1	25.25	0	0.00	25.30	1	9,287	0.01%
2023/10/04	5.1	25.27	10	25.20	25.10	-4.9	9,223	-0.05%
2023/10/02	21	25.70	0	0.00	25.65	21	9,158	0.23%
2023/09/28	0	25.70	0	0.00	25.60	0	9,451	0.00%
2023/09/27	5.4	25.53	0	0.00	25.50	5.4	9,468	0.06%
2023/09/26	1.1	25.60	0	0.00	25.55	1.1	9,403	0.01%
2023/09/25	0	0.00	8.2	25.79	25.85	-8.2	9,264	-0.09%
2023/09/22	2	25.70	0	0.00	25.70	2	9,371	0.02%
2023/09/21	45.6	25.81	0	25.80	25.65	45.5	9,377	0.49%
2023/09/20	3	26.18	0	0.00	26.10	3	9,030	0.03%
2023/09/19	1.2	26.23	0	0.00	26.20	1.2	9,043	0.01%
2023/09/18	15.6	26.34	0	0.00	26.35	15.6	9,094	0.17%
2023/09/15	8.7	26.34	0.2	26.55	26.40	8.6	9,133	0.09%
2023/09/14	5	26.40	6.5	26.35	26.55	-1.5	8,902	-0.02%
2023/09/13	3	26.20	0	0.00	26.25	3	8,841	0.03%
2023/09/12	1.6	26.14	1	26.20	26.25	0.6	8,994	0.01%
2023/09/11	3.5	26.06	0	0.00	26.15	3.5	8,983	0.04%
2023/09/08	1	26.10	58	26.10	26.10	-57	8,908	-0.64%
2023/09/07	1	26.15	0	0.00	26.15	1	8,947	0.01%
2023/09/06	4.5	26.21	0	0.00	26.10	4.5	8,951	0.05%
2023/09/04	0	0.00	0.3	26.45	26.40	-0.3	8,857	0.00%
2023/08/31	17.1	26.41	0	0.00	26.25	17.1	8,909	0.19%
2023/08/30	0.8	26.69	2	26.65	26.65	-1.3	8,741	-0.01%
2023/08/29	1	26.35	0	0.00	26.45	1	8,775	0.01%
2023/08/28	0	0.00	62.2	26.65	26.50	-62.2	8,739	-0.71%
2023/08/25	6.2	26.55	0	0.00	26.40	6.2	9,118	0.07%
2023/08/24	1	26.75	0	0.00	26.70	1	9,136	0.01%
2023/08/23	4	26.65	0	0.00	26.60	4	9,170	0.04%
2023/08/22	1	26.70	0	0.00	26.80	1	9,184	0.01%
2023/08/21	0	0.00	3	26.68	26.65	-3	9,219	-0.03%
2023/08/18	5	26.63	0.4	26.75	26.55	4.6	9,269	0.05%
2023/08/17	6.2	26.32	0	0.00	26.35	6.2	9,248	0.07%
2023/08/16	7.2	26.59	1	26.65	26.55	6.2	9,178	0.07%
2023/08/15	6.1	26.95	0	0.00	26.90	6.1	9,179	0.07%
2023/08/14	8.3	27.13	0	0.00	27.10	8.3	9,217	0.09%
2023/08/11	20.1	27.79	2	27.60	27.60	18.1	9,354	0.19%
2023/08/10	3.3	27.76	3.5	27.76	27.80	-0.2	9,369	0.00%
2023/08/09	7.4	27.65	2.5	27.78	27.85	4.9	9,297	0.05%
2023/08/08	1	29.35	0	0.00	29.35	1	9,021	0.01%
2023/08/07	0.9	29.45	4	29.46	29.45	-3.1	8,730	-0.04%
2023/08/04	1.2	29.12	0	0.00	29.15	1.2	8,553	0.01%
2023/08/02	8.3	29.10	1	28.90	29.00	7.3	8,397	0.09%
2023/08/01	0.8	29.50	10	29.55	29.50	-9.2	8,224	-0.11%
2023/07/28	0	0.00	0.1	29.30	29.25	-0.1	8,041	0.00%
2023/07/27	0	0.00	2	29.30	29.25	-2	8,007	-0.02%
2023/07/26	3	28.85	20	28.80	28.95	-17	8,114	-0.21%
2023/07/25	1	28.45	0	0.00	28.40	1	8,143	0.01%
2023/07/24	10	28.15	0	0.00	28.20	10	8,163	0.12%
2023/07/20	0.1	28.45	0	0.00	28.50	0.1	8,341	0.00%
2023/07/17	0	0.00	1	28.45	28.45	-1	8,307	-0.01%
2023/07/14	0.2	28.20	2	28.30	28.30	-1.8	8,244	-0.02%
2023/07/12	0	0.00	8	28.15	28.15	-8	8,187	-0.10%
2023/07/10	1	27.75	0	0.00	27.85	1	8,213	0.01%
2023/07/07	8.3	27.48	1.6	27.49	27.65	6.7	8,155	0.08%
2023/07/06	12.1	27.75	0	0.00	27.70	12.1	8,082	0.15%
2023/07/03	0	0.00	1	28.16	28.25	-1	7,759	-0.01%
2023/06/21	0	0.00	0	28.10	28.20	0	7,626	0.00%
2023/06/20	1.4	28.15	6	28.06	28.10	-4.6	7,637	-0.06%
2023/06/19	0.3	28.00	0	0.00	28.10	0.3	7,676	0.00%
2023/06/16	0	0.00	1	28.10	28.00	-1	7,693	-0.01%
2023/06/13	1	28.05	0	0.00	28.25	1	7,859	0.01%
2023/06/12	1	28.15	0	0.00	28.10	1	8,044	0.01%
2023/06/09	0.1	28.35	0	0.00	28.35	0.1	8,207	0.00%
2023/06/08	0	0.00	6.3	28.40	28.40	-6.3	8,314	-0.08%
2023/06/07	1.1	28.25	1	28.35	28.35	0.1	8,456	0.00%
2023/06/05	0	0.00	0	28.20	28.15	0	8,514	0.00%
2023/06/02	1.2	27.97	13	28.00	28.20	-11.8	8,487	-0.14%
2023/06/01	0.4	28.04	0.5	28.05	27.90	-0.1	8,487	0.00%
2023/05/31	1	28.10	0	0.00	27.95	1	8,471	0.01%
2023/05/30	0.1	28.05	0	0.00	28.10	0.1	8,097	0.00%
2023/05/29	0.3	28.05	1	28.10	28.10	-0.7	8,205	-0.01%
2023/05/26	0.5	28.05	1	28.05	28.00	-0.5	8,347	-0.01%
2023/05/25	0	0.00	20	28.00	28.00	-20	8,365	-0.24%
2023/05/24	0	0.00	50	28.18	28.35	-50	8,395	-0.60%
2023/05/23	0.6	28.20	11	28.29	28.20	-10.5	8,328	-0.13%
2023/05/19	0	0.00	1	28.15	28.20	-1	8,292	-0.01%
2023/05/18	0	0.00	40	28.00	28.05	-40	8,200	-0.49%
2023/05/17	1	27.85	31.6	27.92	27.90	-30.6	8,109	-0.38%
2023/05/16	0	0.00	4	27.50	27.50	-4	7,857	-0.05%
2023/05/15	0	0.00	5	27.20	27.30	-5	7,807	-0.06%
2023/05/10	1	27.35	0	0.00	27.35	1	7,794	0.01%
2023/05/09	10	27.30	0	0.00	27.35	10	7,821	0.13%
2023/05/08	21	27.27	0	0.00	27.30	21	7,891	0.27%
2023/05/05	1	27.15	0	0.00	27.20	1	7,829	0.01%
2023/05/02	3	27.13	16.4	27.13	27.20	-13.4	8,229	-0.16%
2023/04/28	2	26.70	0	0.00	26.75	2	8,466	0.02%
2023/04/27	0	0.00	0.9	26.60	26.60	-0.9	8,392	-0.01%
2023/04/26	0.6	26.65	0	0.00	26.60	0.6	8,437	0.01%
2023/04/25	0.9	26.80	7	26.62	26.55	-6.1	8,442	-0.07%
2023/04/21	1	26.25	0	0.00	26.35	1	8,538	0.01%
2023/04/19	0	26.55	0	0.00	26.60	0	8,945	0.00%
2023/04/14	0.1	26.50	3	26.63	26.60	-2.9	9,059	-0.03%
2023/04/11	1	26.45	3	26.45	26.45	-2	9,115	-0.02%
2023/04/10	0	0.00	3.1	26.30	26.30	-3.1	9,078	-0.03%
2023/04/07	1.6	26.17	0	0.00	26.20	1.6	9,084	0.02%
2023/04/06	3	26.20	1	26.30	26.20	2	9,079	0.02%
2023/03/31	1	26.10	1	26.30	26.10	0	9,045	0.00%
2023/03/30	2	26.25	3	26.12	26.10	-1	8,906	-0.01%
2023/03/29	1	26.15	2	26.25	26.25	-1	8,895	-0.01%
2023/03/27	3	26.15	0	0.00	26.20	3	8,974	0.03%
2023/03/23	0.1	26.10	2.3	26.13	26.10	-2.3	9,185	-0.02%
2023/03/22	1	25.75	2	25.75	25.95	-1	9,291	-0.01%
2023/03/20	11.2	25.20	3	25.22	25.20	8.2	9,381	0.09%
2023/03/17	3	25.40	0	0.00	25.35	3	9,373	0.03%
2023/03/16	5.4	25.31	6	25.34	25.30	-0.6	9,266	-0.01%
2023/03/15	4	25.73	0	0.00	25.60	4	9,225	0.04%
2023/03/14	10.5	25.82	0	0.00	25.80	10.5	9,155	0.11%
2023/03/13	4.2	26.03	0	0.00	26.10	4.2	9,006	0.05%
2023/03/10	7.3	26.22	0	0.00	26.15	7.3	8,939	0.08%
2023/03/09	1	26.40	0	0.00	26.45	1	8,876	0.01%
2023/03/08	1	26.55	0	0.00	26.60	1	9,494	0.01%
2023/03/07	0	0.00	1.1	26.66	26.65	-1.1	9,537	-0.01%
2023/03/06	0	0.00	0.1	26.70	26.60	-0.1	9,720	0.00%
2023/03/02	2	26.35	0	0.00	26.40	2	9,959	0.02%
2023/03/01	6	26.50	0	0.00	26.45	6	9,981	0.06%
2023/02/24	0	26.80	0	0.00	26.65	0	9,813	0.00%
2023/02/23	0	0.00	4	26.70	26.80	-4	9,698	-0.04%
2023/02/22	6	26.54	0	0.00	26.50	6	9,787	0.06%
2023/02/21	0.9	26.80	0	0.00	26.70	0.9	9,769	0.01%
2023/02/20	0	26.80	20	26.80	26.85	-20	9,878	-0.20%
2023/02/17	1	26.60	3	26.60	26.60	-2	9,994	-0.02%
2023/02/16	20	26.55	2	26.65	26.55	18	10,233	0.18%
2023/02/15	2	26.60	2	26.60	26.60	0	10,466	0.00%
2023/02/14	4	26.73	1	26.75	26.75	3	10,428	0.03%
2023/02/13	0	26.55	0	0.00	26.80	0	10,476	0.00%
2023/02/10	5	26.55	1	26.60	26.60	4	10,481	0.04%
2023/02/09	2	26.35	0	0.00	26.35	2	10,538	0.02%
2023/02/08	1	26.45	0	26.50	26.35	1	10,628	0.01%
2023/02/07	3	26.40	0	0.00	26.40	3	10,665	0.03%
2023/02/06	0.6	26.55	1	26.50	26.35	-0.4	10,631	0.00%
2023/02/03	1	26.45	0	0.00	26.65	1	10,580	0.01%
2023/02/02	0	26.65	0	0.00	26.65	0	10,707	0.00%
2023/01/31	2.1	26.71	0	0.00	26.45	2.1	10,807	0.02%
2023/01/30	6	27.07	11	27.01	27.30	-5	10,592	-0.05%
2023/01/16	0.6	26.85	1	26.80	26.85	-0.4	10,309	0.00%
2023/01/12	1	26.40	0	0.00	26.40	1	10,533	0.01%
2023/01/11	3.2	26.52	7	26.90	26.70	-3.8	10,584	-0.04%
2023/01/10	0.9	27.00	3.2	27.00	27.00	-2.2	10,562	-0.02%
2023/01/09	0	0.00	25	26.86	27.00	-25	10,529	-0.24%
2023/01/06	0.1	26.30	0	0.00	26.30	0.1	10,405	0.00%
2023/01/04	0	0.00	17	26.09	26.00	-17	10,683	-0.16%
2022/12/29	0.8	25.80	0	0.00	25.65	0.8	11,042	0.01%
2022/12/26	0	26.10	0	0.00	26.10	0	11,392	0.00%
2022/12/23	2	25.90	0	0.00	25.95	2	11,684	0.02%
2022/12/22	1	26.10	0.2	26.15	26.15	0.8	11,913	0.01%
2022/12/21	2	25.90	0	0.00	26.00	2	12,228	0.02%
2022/12/20	0	26.15	0	0.00	25.95	0	12,328	0.00%
2022/12/16	0	26.30	0	0.00	26.15	0	12,425	0.00%
2022/12/14	0	0.00	2	26.50	26.50	-2	12,412	-0.02%
2022/12/09	0	0.00	3	26.25	26.25	-3	12,487	-0.02%
2022/12/06	3	26.00	1	26.05	25.80	2	12,595	0.02%
2022/12/05	1	26.30	0	0.00	26.10	1	12,518	0.01%
2022/12/02	0.1	26.45	0	0.00	26.40	0.1	12,496	0.00%
2022/12/01	0.2	26.65	0	0.00	26.70	0.2	12,608	0.00%
2022/11/30	5	26.55	0	0.00	26.65	5	12,656	0.04%
2022/11/29	0	0.00	3	26.50	26.50	-3	12,035	-0.02%
2022/11/28	2	25.85	0	0.00	26.15	2	11,974	0.02%
2022/11/22	11	25.90	0	0.00	26.05	11	11,925	0.09%
2022/11/21	1	25.60	1	26.05	26.05	0	11,901	0.00%
2022/11/18	6	25.86	0	0.00	25.80	6	11,857	0.05%
2022/11/17	0.8	26.20	0	0.00	26.20	0.8	11,781	0.01%
2022/11/16	3	26.42	3	26.65	26.45	0	11,820	0.00%
2022/11/14	0	0.00	1	26.70	26.55	-1	11,644	-0.01%
2022/11/11	0	0.00	9	26.53	26.55	-9	11,435	-0.08%
2022/11/09	0	0.00	2	26.00	26.00	-2	11,354	-0.02%
2022/11/08	0	0.00	4	25.75	25.75	-4	11,330	-0.04%
2022/11/07	13	25.40	10	25.60	25.60	3	11,381	0.03%
2022/11/04	0	0.00	4	25.75	25.75	-4	11,487	-0.03%
2022/11/03	3	24.83	0	0.00	25.00	3	11,813	0.03%
2022/11/02	3	25.05	0	0.00	25.00	3	12,342	0.02%
2022/11/01	2	24.90	2	25.30	25.35	0	12,608	0.00%
2022/10/28	2	25.00	0	0.00	25.05	2	12,734	0.02%
2022/10/27	2	25.20	2.2	25.60	25.05	-0.2	12,758	0.00%
2022/10/26	0	0.00	2.1	25.50	25.30	-2.1	12,720	-0.02%
2022/10/25	1	24.75	6	24.97	25.15	-5	12,628	-0.04%
2022/10/24	0.1	24.75	0	0.00	24.70	0.1	12,685	0.00%
2022/10/21	2	24.60	1	24.50	24.50	1	12,695	0.01%
2022/10/20	6.3	23.56	6.1	23.98	24.25	0.2	12,711	0.00%
2022/10/19	6.3	24.12	0	0.00	24.05	6.3	12,455	0.05%
2022/10/18	4	24.34	0	0.00	24.40	4	12,381	0.03%
2022/10/17	5	24.35	0	0.00	24.35	5	12,424	0.04%
2022/10/14	2.4	24.58	3.2	24.60	24.50	-0.8	12,338	-0.01%
2022/10/13	13.1	24.63	2	24.55	24.55	11.1	12,294	0.09%
2022/10/12	3.2	25.11	0	0.00	25.10	3.2	12,086	0.03%
2022/10/11	2	25.40	0.6	25.20	25.05	1.4	12,050	0.01%
2022/10/06	1	25.90	3	26.00	26.05	-2	11,876	-0.02%
2022/10/05	4.2	25.76	0	0.00	25.70	4.2	11,928	0.04%
2022/10/04	0.1	25.85	0.1	25.95	25.85	0	12,010	0.00%
2022/10/03	9.1	25.79	0	0.00	25.70	9.1	11,928	0.08%
2022/09/29	0	0.00	2.1	26.36	26.50	-2.1	11,723	-0.02%
2022/09/28	0.1	26.10	17	26.44	26.45	-16.9	11,616	-0.15%
2022/09/27	0	0.00	2	26.23	26.15	-2	11,348	-0.02%
2022/09/26	1.5	26.35	0	0.00	26.25	1.5	11,344	0.01%
2022/09/23	4.2	26.71	0	0.00	26.70	4.2	11,305	0.04%
2022/09/22	3.1	26.71	0	0.00	26.80	3.1	11,349	0.03%
2022/09/20	0.3	27.23	0	0.00	27.25	0.3	11,226	0.00%
2022/09/19	0.3	27.30	0	0.00	27.15	0.3	11,210	0.00%
2022/09/16	0.1	27.40	0	0.00	27.55	0.1	11,247	0.00%
2022/09/15	0	0.00	11	27.35	27.50	-11	11,072	-0.10%
2022/09/14	1.2	27.24	0	0.00	27.05	1.2	11,004	0.01%
2022/09/13	2.8	27.44	1.6	27.52	27.45	1.2	11,194	0.01%
2022/09/12	0	0.00	0.3	27.60	27.45	-0.3	11,344	0.00%
2022/09/08	0	27.10	0	0.00	27.25	0	11,575	0.00%
2022/09/07	5	27.00	0	0.00	26.95	5	11,667	0.04%
2022/09/05	0.2	27.20	0	0.00	27.15	0.2	11,630	0.00%
2022/09/02	1	27.10	0	0.00	27.00	1	11,766	0.01%
2022/09/01	21.1	27.05	0	0.00	27.10	21.1	11,789	0.18%
2022/08/31	0	0.00	10	27.45	27.65	-10	11,666	-0.09%
2022/08/29	1	27.15	1	27.20	27.20	0	11,546	0.00%
2022/08/26	0	0.00	2	27.35	27.45	-2	11,499	-0.02%
2022/08/25	0	0.00	15	27.30	27.30	-15	11,554	-0.13%
2022/08/24	2	26.90	1	27.00	27.00	1	11,704	0.01%
2022/08/23	2.1	27.15	1	27.10	27.00	1.1	12,626	0.01%
2022/08/15	11	27.40	0	0.00	27.50	11	13,566	0.08%
2022/08/12	0.1	27.40	0	0.00	27.45	0.1	13,803	0.00%
2022/08/11	6.6	27.27	1	27.35	27.45	5.6	14,112	0.04%
2022/08/10	16	27.10	0	0.00	27.20	16	14,470	0.11%
2022/08/09	4	28.43	21.4	28.27	28.50	-17.4	14,249	-0.12%
2022/08/08	4	27.78	2	27.73	28.00	2	13,851	0.01%
2022/08/05	0.1	27.65	18	27.66	27.65	-17.9	13,808	-0.13%
2022/08/04	6	27.39	0	0.00	27.35	6	14,097	0.04%
2022/08/03	7	27.17	0	0.00	27.35	7	14,159	0.05%
2022/08/02	3.1	27.17	2	27.08	27.25	1.1	14,481	0.01%
2022/07/29	10	27.25	0.1	27.40	27.40	9.9	15,027	0.07%
2022/07/28	2	27.10	3	27.30	27.25	-1	14,962	-0.01%
2022/07/27	0	0.00	3	26.78	26.95	-3	14,884	-0.02%
2022/07/26	20	26.35	1	26.60	26.50	19	14,838	0.13%
2022/07/25	1	25.85	5	26.32	26.50	-4	14,832	-0.03%
2022/07/22	1	26.00	1	26.00	26.05	0	15,005	0.00%
2022/07/20	2	25.80	1	26.00	25.60	1	15,061	0.01%
2022/07/19	1	25.55	1	25.65	25.65	0	15,191	0.00%
2022/07/18	1	25.45	0	0.00	25.50	1	15,323	0.01%
2022/07/15	4.1	25.41	0	0.00	25.30	4.1	15,302	0.03%
2022/07/14	1	25.80	0	0.00	25.80	1	15,370	0.01%
2022/07/13	3	25.85	1	25.90	25.85	2	15,416	0.01%
2022/07/12	8	25.17	0	0.00	25.20	8	15,584	0.05%
2022/07/11	8	25.66	0	0.00	25.65	8	15,653	0.05%
2022/07/08	2	26.00	0	0.00	26.00	2	15,946	0.01%
2022/07/07	15	26.00	0	0.00	26.10	15	16,035	0.09%
2022/07/06	3	26.10	0	0.00	26.10	3	16,179	0.02%
2022/07/05	1	26.50	0	0.00	26.55	1	16,365	0.01%
2022/07/04	1.1	26.54	0	0.00	26.55	1.1	16,521	0.01%
2022/07/01	0.1	26.50	0	0.00	26.50	0.1	16,894	0.00%
2022/06/30	1	26.75	1	26.80	26.85	0	17,255	0.00%
2022/06/29	0	0.00	1	27.15	27.20	-1	17,283	-0.01%
2022/06/27	1	27.35	2.4	27.40	27.15	-1.4	17,632	-0.01%
2022/06/24	0	0.00	5	27.15	27.35	-5	17,621	-0.03%
2022/06/22	0.1	26.73	0	0.00	26.75	0.1	17,690	0.00%
2022/06/21	0	0.00	2	27.00	27.10	-2	17,776	-0.01%
2022/06/20	2	26.43	0.2	26.10	26.10	1.8	17,800	0.01%
2022/06/17	0.1	26.65	1	26.55	26.75	-1	17,649	-0.01%
2022/06/16	0.1	27.30	0	0.00	27.10	0.1	17,528	0.00%
2022/06/15	0	0.00	2	27.28	27.20	-2	17,932	-0.01%
2022/06/14	2	27.00	0	0.00	27.00	2	18,135	0.01%
2022/06/13	1.1	26.65	0	0.00	26.95	1.1	18,214	0.01%
2022/06/10	6	26.83	6	27.19	27.15	0	18,208	0.00%
2022/06/09	1	27.25	0	0.00	27.30	1	18,235	0.01%
2022/06/06	1	27.30	0	0.00	27.30	1	18,338	0.01%
2022/06/02	7	27.41	2	27.43	27.35	5	18,736	0.03%
2022/06/01	0.4	27.95	10	27.75	27.65	-9.6	19,109	-0.05%
2022/05/31	7	27.84	5.1	27.91	28.15	1.9	19,095	0.01%
2022/05/30	4	27.98	2	28.00	28.20	2	18,147	0.01%
2022/05/27	1	27.75	18	27.88	28.00	-17	18,020	-0.09%
2022/05/26	0	0.00	3	27.65	27.70	-3	17,998	-0.02%
2022/05/25	0	27.50	0	0.00	27.40	0	18,028	0.00%
2022/05/24	2	27.25	2	27.40	27.35	0	18,227	0.00%
2022/05/20	0	0.00	1	27.00	27.15	-1	18,195	-0.01%
2022/05/19	1.5	26.54	13	26.47	26.85	-11.5	17,955	-0.06%
2022/05/18	3	26.62	8	27.09	27.30	-5	17,617	-0.03%
2022/05/17	11.9	26.01	0	0.00	26.00	11.9	17,129	0.07%
2022/05/16	3	25.55	1.2	25.89	25.65	1.8	17,036	0.01%
2022/05/13	1	25.60	71	25.45	25.50	-70	16,941	-0.41%
2022/05/12	12.6	25.52	22	25.55	25.35	-9.4	16,820	-0.06%
2022/05/11	1.3	26.21	1	26.00	26.15	0.3	16,470	0.00%
2022/05/10	5.2	26.33	4.3	25.85	26.20	0.9	16,400	0.01%
2022/05/09	12.3	26.51	8	26.56	26.40	4.3	16,183	0.03%
2022/05/06	4.3	27.31	9	27.33	27.40	-4.7	16,155	-0.03%
2022/05/05	22.5	27.97	0	0.00	27.80	22.5	16,194	0.14%
2022/05/04	5	28.15	15	28.08	28.05	-10	16,251	-0.06%
2022/05/03	5	28.10	0	0.00	28.15	5	16,504	0.03%
2022/04/29	0	0.00	6	28.33	28.50	-6	16,757	-0.04%
2022/04/28	5.2	28.10	0	0.00	28.20	5.2	17,024	0.03%
2022/04/27	9	28.31	0	0.00	28.30	9	16,877	0.05%
2022/04/26	0	0.00	1	28.75	28.80	-1	16,848	-0.01%
2022/04/25	17.1	28.27	2	28.30	28.30	15.1	16,854	0.09%
2022/04/22	0.1	28.40	0	0.00	28.85	0.1	16,762	0.00%
2022/04/21	4.8	28.56	11.1	28.71	28.55	-6.3	16,839	-0.04%
2022/04/20	1.2	28.85	1	28.35	28.85	0.2	16,943	0.00%
2022/04/19	9	28.65	0	0.00	28.55	9	16,986	0.05%
2022/04/18	3.5	28.50	35	28.49	28.55	-31.5	17,228	-0.18%
2022/04/15	5.3	29.30	25	29.20	29.25	-19.7	17,071	-0.12%
2022/04/14	7.3	29.79	19	29.67	29.55	-11.7	17,028	-0.07%
2022/04/13	1	30.20	24	30.29	30.35	-23	16,772	-0.14%
2022/04/12	44.4	30.16	46	30.12	30.15	-1.6	16,669	-0.01%
2022/04/11	4	30.68	2	31.10	30.65	2	16,468	0.01%
2022/04/08	2	30.25	3	30.18	30.55	-1	16,224	-0.01%
2022/04/07	5.3	30.52	14	30.55	30.05	-8.8	16,109	-0.05%
2022/04/06	11	30.47	5	30.63	30.75	6	15,755	0.04%
2022/04/01	8	29.53	0	0.00	29.65	8	15,464	0.05%
2022/03/31	3	29.25	5.1	29.58	29.55	-2.1	15,345	-0.01%
2022/03/30	1	28.80	5	28.75	28.95	-4	15,036	-0.03%
2022/03/28	5	28.45	3	28.50	28.90	2	14,823	0.01%
2022/03/25	0.3	28.65	0	0.00	28.65	0.3	14,716	0.00%
2022/03/23	0	0.00	1.1	28.38	28.60	-1.1	14,691	-0.01%
2022/03/21	0	0.00	5	28.05	27.85	-5	14,466	-0.03%
2022/03/18	0	0.00	12.2	28.14	28.15	-12.2	14,472	-0.08%
2022/03/17	0	0.00	11	27.80	27.55	-11	14,144	-0.08%
2022/03/16	10	27.20	0	0.00	27.30	10	14,011	0.07%
2022/03/15	1	26.95	5	26.85	26.95	-4	14,188	-0.03%
2022/03/14	1	26.70	0	0.00	26.75	1	14,192	0.01%
2022/03/11	0.3	26.75	0	0.00	26.65	0.3	14,255	0.00%
2022/03/10	0.1	26.55	1	26.60	26.75	-0.9	14,340	-0.01%
2022/03/09	2	26.00	1	26.00	25.95	1	14,431	0.01%
2022/03/08	20.8	25.84	2	25.90	25.90	18.8	14,430	0.13%
2022/03/07	21.6	26.11	46	26.15	26.30	-24.4	14,069	-0.17%
2022/03/04	0.2	26.75	4	26.76	26.80	-3.8	14,198	-0.03%
2022/03/03	0	0.00	2	26.85	26.85	-2	14,196	-0.01%
2022/03/02	0	0.00	3	26.60	26.90	-3	14,350	-0.02%
2022/03/01	0	0.00	1	26.65	26.65	-1	14,275	-0.01%
2022/02/25	10.6	26.35	7	26.27	26.45	3.6	14,170	0.03%
2022/02/24	38.1	26.59	0.8	26.60	26.60	37.3	13,949	0.27%
2022/02/23	2.3	26.88	1	26.90	27.05	1.3	13,637	0.01%
2022/02/22	9.1	26.92	0	0.00	26.95	9.1	13,670	0.07%
2022/02/21	4.3	27.25	5	27.30	27.25	-0.8	13,536	-0.01%
2022/02/17	22	27.42	0	0.00	27.45	22	13,664	0.16%
2022/02/16	1	27.55	0	0.00	27.40	1	13,779	0.01%
2022/02/15	0.3	27.35	0	0.00	27.35	0.3	13,787	0.00%
2022/02/14	23.6	27.37	0	0.00	27.45	23.6	13,753	0.17%
2022/02/11	7	27.60	2	27.75	27.75	5	13,732	0.04%
2022/02/10	5.3	27.61	0	0.00	27.70	5.3	13,722	0.04%
2022/02/09	6	27.61	0	0.00	27.75	6	13,670	0.04%
2022/02/08	0	0.00	185.1	27.56	27.70	-185.1	13,469	-1.37%	大賣/鉅額交易
2022/02/07	1	27.00	0.1	26.75	27.05	0.9	13,086	0.01%
2022/01/26	0	0.00	38.3	26.47	26.45	-38.3	12,802	-0.30%
2022/01/25	8.4	25.95	1	26.20	26.20	7.4	12,662	0.06%
2022/01/24	0	0.00	8.1	26.10	26.35	-8.1	12,396	-0.07%
2022/01/21	7.8	26.34	1	26.45	26.45	6.8	12,181	0.06%
2022/01/20	1.6	26.84	3	26.80	26.80	-1.4	11,886	-0.01%
2022/01/19	1	27.05	14	26.99	27.00	-13	11,834	-0.11%
2022/01/18	0.1	26.90	8	26.99	27.05	-7.9	11,873	-0.07%
2022/01/17	9	26.97	4	27.05	27.00	5	11,754	0.04%
2022/01/14	0	0.00	3.3	27.02	27.20	-3.3	11,617	-0.03%
2022/01/13	0.3	27.40	5.7	27.31	27.40	-5.4	11,440	-0.05%
2022/01/12	31	27.09	16.3	26.98	27.15	14.7	11,267	0.13%
2022/01/11	3	26.55	13	26.57	26.95	-10	11,128	-0.09%
2022/01/10	13	26.19	8	26.06	26.30	5	10,899	0.05%
2022/01/07	17	25.92	8.2	25.97	25.95	8.8	10,787	0.08%
2022/01/06	5	25.65	5	25.50	25.75	0	10,653	0.00%
2022/01/05	1.3	25.36	2	25.40	25.55	-0.7	10,621	-0.01%
2022/01/04	2	25.25	5	25.35	25.40	-3	10,695	-0.03%
2022/01/03	20.1	25.35	40.8	25.35	25.40	-20.7	10,619	-0.19%
2021/12/30	10	25.44	0	0.00	25.45	10	10,632	0.09%
2021/12/29	15	25.35	1	25.45	25.50	14	10,678	0.13%
2021/12/28	3	25.08	13	25.17	25.35	-10	10,676	-0.09%
2021/12/27	2	25.00	0	0.00	25.00	2	10,574	0.02%
2021/12/24	0	0.00	7	25.01	25.05	-7	10,783	-0.06%
2021/12/23	3	24.97	7	25.00	25.00	-4	10,840	-0.04%
2021/12/22	2	24.90	0	0.00	24.95	2	10,954	0.02%
2021/12/21	0	0.00	1	25.00	25.00	-1	11,005	-0.01%
2021/12/20	6.1	24.80	0	0.00	24.80	6.1	10,981	0.06%
2021/12/17	0.9	25.00	9	24.98	25.10	-8.1	10,892	-0.07%
2021/12/16	0	0.00	11	24.80	24.90	-11	10,834	-0.10%
2021/12/15	0.2	24.70	2.6	24.75	24.65	-2.4	11,004	-0.02%
2021/12/14	7.6	24.78	0	0.00	24.70	7.6	11,158	0.07%
2021/12/13	0	0.00	3	25.40	25.00	-3	11,017	-0.03%
2021/12/10	2.3	25.06	23	25.02	25.10	-20.7	10,923	-0.19%
2021/12/09	6	24.86	11.1	24.92	25.20	-5.1	10,848	-0.05%
2021/12/08	1	24.40	0	0.00	24.70	1	10,563	0.01%
2021/12/07	1.6	24.25	1	24.30	24.30	0.6	10,450	0.01%
2021/12/06	0.2	24.20	0.2	24.25	24.20	0	10,444	0.00%
2021/12/03	1	24.00	0	0.00	24.05	1	10,566	0.01%
2021/12/02	0.2	23.85	0	0.00	23.90	0.2	10,479	0.00%
2021/12/01	0.3	23.81	0	0.00	23.85	0.3	10,470	0.00%
2021/11/29	2	23.63	10	23.60	23.55	-8	10,033	-0.08%
2021/11/26	6	23.66	0	0.00	23.55	6	9,999	0.06%
2021/11/24	0	0.00	1	23.75	23.70	-1	10,200	-0.01%
2021/11/23	5	23.50	0	0.00	23.50	5	10,243	0.05%
2021/11/22	1	23.60	0	0.00	23.70	1	10,223	0.01%
2021/11/19	1	23.65	5	23.75	23.65	-4	10,210	-0.04%
2021/11/18	1	23.90	5.2	23.90	23.90	-4.2	10,166	-0.04%
2021/11/17	0.2	23.65	3	23.62	23.65	-2.8	10,067	-0.03%
2021/11/16	3.1	23.49	2	23.45	23.45	1.1	10,110	0.01%
2021/11/15	1.2	23.77	0.3	23.65	23.55	0.9	10,133	0.01%
2021/11/12	5	23.40	1	23.35	23.45	4	9,994	0.04%
2021/11/11	1	23.10	0	23.20	23.20	1	9,983	0.01%
2021/11/10	4.2	23.06	2	23.10	23.10	2.2	10,163	0.02%
2021/11/09	1.2	22.89	5	22.90	23.00	-3.8	10,141	-0.04%
2021/11/08	1	22.80	0	0.00	22.80	1	10,262	0.01%
2021/11/05	0	0.00	0	22.75	22.80	0	10,594	0.00%
2021/11/04	0.1	22.75	0	0.00	22.75	0.1	10,985	0.00%
2021/11/03	1.1	22.75	0.1	22.80	22.75	1	11,254	0.01%
2021/11/02	1.8	22.72	5	22.70	22.80	-3.2	11,495	-0.03%
2021/11/01	4	22.60	0	0.00	22.65	4	11,721	0.03%
2021/10/29	2.3	22.66	3	22.60	22.60	-0.7	11,805	-0.01%
2021/10/28	4.2	22.74	0	0.00	22.75	4.2	11,767	0.04%
2021/10/27	5	22.81	0.5	22.85	22.85	4.5	11,948	0.04%
2021/10/26	15.2	22.70	13	22.52	22.75	2.1	12,050	0.02%
2021/10/22	0	22.50	0	0.00	22.40	0	12,087	0.00%
2021/10/21	1	22.50	1	22.55	22.45	0	12,186	0.00%
2021/10/20	0	0.00	24.1	22.45	22.50	-24.1	12,173	-0.20%
2021/10/19	6.7	22.41	0	0.00	22.40	6.7	12,200	0.06%
2021/10/18	0	0.00	1	22.40	22.40	-1	12,359	-0.01%
2021/10/13	2.9	22.15	0.4	22.10	22.15	2.5	12,433	0.02%
2021/10/12	5	21.95	0	0.00	22.05	5	12,444	0.04%
2021/10/08	0	0.00	2	22.00	22.00	-2	12,325	-0.02%
2021/10/07	2	22.10	0.5	22.15	22.15	1.5	12,355	0.01%
2021/10/06	2	21.93	1	22.00	21.95	1	12,350	0.01%
2021/10/05	3	21.92	2	21.95	21.95	1	12,343	0.01%
2021/10/01	2	21.85	5	21.90	22.00	-3	12,306	-0.02%
2021/09/29	8	21.96	0	0.00	22.05	8	12,130	0.07%
2021/09/28	1.1	22.06	0	0.00	22.15	1.1	12,029	0.01%
2021/09/27	0.1	22.15	2	22.15	22.05	-1.9	12,055	-0.02%
2021/09/23	1	21.90	7	22.05	22.10	-6	12,157	-0.05%
2021/09/22	8.2	21.73	0	0.00	21.75	8.2	12,137	0.07%
2021/09/17	1	22.00	0	0.00	22.00	1	11,916	0.01%
2021/09/16	0.1	22.20	6.2	22.17	22.20	-6.1	11,762	-0.05%
2021/09/15	8	22.08	1	22.05	22.15	7	11,772	0.06%
2021/09/14	1	22.15	10.3	22.10	22.20	-9.3	11,766	-0.08%
2021/09/13	3.4	21.99	0	0.00	22.05	3.4	11,681	0.03%
2021/09/10	2	21.85	6	21.92	22.05	-4	11,696	-0.03%
2021/09/09	3.1	21.92	4	21.90	21.90	-1	11,962	-0.01%
2021/09/08	4.5	22.06	24	22.10	22.05	-19.5	11,870	-0.16%
2021/09/07	6	22.35	4	22.38	22.40	2	11,765	0.02%
2021/09/03	3	22.13	1	22.15	22.30	2	11,664	0.02%
2021/09/02	4	22.08	0	0.00	22.05	4	11,597	0.03%
2021/09/01	0.8	22.29	0	0.00	22.20	0.8	11,558	0.01%
2021/08/31	12	22.11	1	22.15	22.35	11	11,477	0.10%
2021/08/30	0	0.00	1	22.15	22.15	-1	11,226	-0.01%
2021/08/27	24	21.62	1	21.80	21.85	23	11,074	0.21%
2021/08/26	1	21.40	0	0.00	21.40	1	10,938	0.01%
2021/08/25	1	21.40	10	21.45	21.40	-9	10,943	-0.08%
2021/08/24	1	21.20	1	21.20	21.45	0	10,915	0.00%
2021/08/23	3	21.13	5	21.10	21.10	-2	10,937	-0.02%
2021/08/20	2	20.95	0	0.00	21.05	2	11,007	0.02%
2021/08/19	4	20.90	0	0.00	20.95	4	11,306	0.04%
2021/08/18	1.1	21.01	0	0.00	21.05	1.1	11,210	0.01%
2021/08/17	0	0.00	1	20.95	21.10	-1	11,252	-0.01%
2021/08/16	12.1	20.98	9	21.02	21.00	3.1	11,210	0.03%
2021/08/13	6.7	21.15	0	0.00	21.15	6.7	11,074	0.06%
2021/08/12	6.1	21.37	0	0.00	21.35	6.1	11,117	0.05%
2021/08/11	1.1	21.41	21	21.44	21.45	-19.9	11,095	-0.18%
2021/08/10	1	22.15	0	0.00	22.15	1	10,954	0.01%
2021/08/09	1.1	22.08	1	22.20	22.20	0.1	11,002	0.00%
2021/08/06	2	22.25	8.1	22.20	22.30	-6.1	10,922	-0.06%
2021/08/05	0	0.00	1	22.30	22.35	-1	11,104	-0.01%
2021/08/04	1	22.20	5	22.20	22.20	-4	11,693	-0.03%
2021/08/03	1	22.10	1.5	22.13	22.15	-0.5	11,842	0.00%
2021/08/02	0	0.00	25.7	22.10	22.10	-25.7	12,114	-0.21%
2021/07/30	0	0.00	2	21.90	21.85	-2	12,022	-0.02%
2021/07/28	4	21.85	10	21.92	21.95	-6	12,017	-0.05%
2021/07/27	2.1	21.85	0	0.00	21.95	2.1	12,231	0.02%
2021/07/23	15	21.90	1.5	21.93	21.95	13.5	12,320	0.11%
2021/07/22	0.2	21.80	3	21.80	21.90	-2.8	12,335	-0.02%
2021/07/21	0	0.00	5	21.65	21.70	-5	12,227	-0.04%
2021/07/20	20	21.60	0	0.00	21.55	20	12,322	0.16%
2021/07/19	1	21.60	51	21.70	21.70	-50	12,347	-0.40%
2021/07/16	1	21.65	0	0.00	21.70	1	12,366	0.01%
2021/07/15	5	21.65	0	0.00	21.65	5	12,392	0.04%
2021/07/14	7	21.62	0	0.00	21.65	7	12,504	0.06%
2021/07/13	0	0.00	5.8	21.54	21.60	-5.8	12,622	-0.05%
2021/07/12	15	21.52	0	0.00	21.45	15	12,666	0.12%
2021/07/09	0	21.45	0	0.00	21.50	0	12,668	0.00%
2021/07/08	0	0.00	10	21.40	21.40	-10	12,657	-0.08%
2021/07/07	0	0.00	1	21.40	21.45	-1	12,718	-0.01%
2021/07/06	2	21.35	4.1	21.40	21.45	-2.1	12,755	-0.02%
2021/07/05	1	21.35	5	21.35	21.35	-4	12,790	-0.03%
2021/07/02	1	21.15	0.5	21.25	21.15	0.5	12,825	0.00%
2021/07/01	3.1	21.20	1	21.20	21.20	2.1	12,847	0.02%
2021/06/30	1.1	21.25	3.1	21.35	21.25	-2.1	12,925	-0.02%
2021/06/29	15	21.25	0	0.00	21.25	15	12,904	0.12%
2021/06/28	0	0.00	9	21.35	21.35	-9	12,999	-0.07%
2021/06/25	20	21.10	0	0.00	21.25	20	13,105	0.15%
2021/06/24	0	0.00	1	21.10	21.10	-1	13,172	-0.01%
2021/06/23	0.1	21.05	1	21.10	21.05	-0.9	13,384	-0.01%
2021/06/22	0	0.00	1	21.00	21.00	-1	13,381	-0.01%
2021/06/21	4	20.85	0	0.00	20.90	4	13,462	0.03%
2021/06/18	3	20.93	0	0.00	20.80	3	13,441	0.02%
2021/06/17	0	0.00	3	21.05	21.10	-3	13,149	-0.02%
2021/06/16	1	21.05	0	0.00	21.15	1	13,464	0.01%
2021/06/15	3	21.10	0	0.00	21.10	3	13,442	0.02%
2021/06/11	0	0.00	8	21.05	21.10	-8	13,662	-0.06%
2021/06/09	5	21.00	0	0.00	20.95	5	13,854	0.04%
2021/06/07	1	20.95	0	0.00	21.00	1	14,064	0.01%
2021/06/04	2	21.10	0	0.00	21.05	2	14,166	0.01%
2021/06/02	0	0.00	1.4	21.10	21.10	-1.4	14,514	-0.01%
2021/06/01	0	0.00	0.1	21.00	21.00	-0.1	14,534	0.00%
2021/05/31	100	20.90	53	20.90	20.95	47	14,726	0.32%
2021/05/28	0	0.00	9	20.82	20.85	-9	14,853	-0.06%
2021/05/27	4	20.56	4	20.64	20.60	0	14,852	0.00%
2021/05/26	4	20.65	2	20.75	20.70	2	15,009	0.01%
2021/05/25	12	20.71	0	0.00	20.70	12	15,166	0.08%
2021/05/21	0	0.00	7	20.75	20.75	-7	15,338	-0.05%
2021/05/20	3	20.47	1	20.55	20.45	2	15,368	0.01%
2021/05/19	30.1	20.63	0	0.00	20.55	30.1	15,323	0.20%
2021/05/17	1.5	20.33	2	20.20	20.10	-0.5	15,215	0.00%
2021/05/14	10	20.70	10	20.65	20.75	0	14,838	0.00%
2021/05/13	7	20.50	0	0.00	20.40	7	14,669	0.05%
2021/05/12	18.6	20.65	56	21.23	20.55	-37.4	14,279	-0.26%
2021/05/11	6.1	21.35	7	21.41	21.35	-1	13,531	-0.01%
2021/05/10	33.5	21.72	17	21.71	21.75	16.5	13,365	0.12%
2021/05/07	0	0.00	8.7	21.44	21.50	-8.7	13,380	-0.06%
2021/05/06	2.7	21.16	0	0.00	21.20	2.7	13,442	0.02%
2021/05/05	2	21.10	0	0.00	21.05	2	13,373	0.01%
2021/05/04	0	21.25	2	21.13	21.15	-2	13,353	-0.01%
2021/05/03	2	21.33	16	21.32	21.25	-14	13,105	-0.11%
2021/04/29	0.4	21.40	5	21.45	21.40	-4.6	13,174	-0.03%
2021/04/28	0	0.00	2	21.45	21.50	-2	13,234	-0.02%
2021/04/26	7	21.41	16	21.49	21.55	-9	13,554	-0.07%
2021/04/23	2.1	21.28	3	21.27	21.40	-1	13,510	-0.01%
2021/04/22	0.3	21.35	2	21.30	21.35	-1.7	13,547	-0.01%
2021/04/21	5.2	21.35	1	21.30	21.25	4.2	13,490	0.03%
2021/04/20	50	21.42	13	21.46	21.45	37	13,483	0.27%
2021/04/19	20	21.45	3	21.42	21.45	17	13,385	0.13%
2021/04/16	2	21.10	5	21.10	21.20	-3	13,325	-0.02%
2021/04/15	0	0.00	0.3	21.10	21.10	-0.3	13,406	0.00%
2021/04/14	0.3	21.00	3	21.00	21.00	-2.7	13,365	-0.02%
2021/04/13	20	21.00	5	21.00	21.00	15	13,396	0.11%
2021/04/12	8.2	20.91	0	0.00	20.95	8.2	13,383	0.06%
2021/04/09	1.1	20.90	0	0.00	20.85	1.1	13,367	0.01%
2021/04/08	0.1	20.95	1	20.95	20.90	-0.9	13,357	-0.01%
2021/04/07	0	21.05	0	0.00	21.00	0	13,522	0.00%
2021/04/01	1	21.05	0	0.00	21.05	1	13,383	0.01%
2021/03/31	1	21.10	0	0.00	21.15	1	13,293	0.01%
2021/03/30	1	21.15	2	21.05	21.10	-1	13,143	-0.01%
2021/03/26	0	0.00	6	20.91	20.90	-6	12,883	-0.05%
2021/03/25	0	0.00	11	20.75	20.80	-11	12,634	-0.09%
2021/03/24	0	0.00	0.7	20.65	20.65	-0.7	12,636	-0.01%
2021/03/23	1.4	20.66	0	0.00	20.65	1.4	12,544	0.01%
2021/03/22	0	0.00	4	20.53	20.50	-4	12,598	-0.03%
2021/03/19	8	20.43	1	20.40	20.40	7	12,656	0.06%
2021/03/18	6	20.63	5	20.65	20.65	1	12,355	0.01%
2021/03/17	13.1	20.54	0	0.00	20.60	13.1	12,356	0.11%
2021/03/16	0	0.00	18.4	20.73	20.70	-18.4	12,209	-0.15%
2021/03/15	0	0.00	2	20.55	20.55	-2	12,273	-0.02%
2021/03/12	15.4	20.40	0	0.00	20.50	15.4	12,466	0.12%
2021/03/11	12.8	20.43	39	20.46	20.40	-26.2	12,589	-0.21%
2021/03/10	0.2	20.35	107	20.40	20.40	-106.8	12,472	-0.86%	大賣/鉅額交易
2021/03/09	0	0.00	20	20.35	20.30	-20	12,368	-0.16%
2021/03/08	0	0.00	1	20.20	20.10	-1	12,199	-0.01%
2021/03/05	0.4	20.10	0	0.00	20.15	0.4	12,106	0.00%
2021/03/04	7.2	20.00	0	0.00	20.10	7.2	12,547	0.06%
2021/03/03	2	20.21	4	20.15	20.20	-2	12,485	-0.02%
2021/02/26	11	20.02	0	0.00	19.95	11	12,211	0.09%
2021/02/25	0.5	20.37	2	20.45	20.45	-1.5	11,683	-0.01%
2021/02/24	0	0.00	2	20.30	20.15	-2	11,541	-0.02%
2021/02/23	0	0.00	15	20.14	20.20	-15	11,452	-0.13%
2021/02/22	1	20.05	3	20.03	19.95	-2	11,386	-0.02%
2021/02/19	1	19.80	3	19.92	19.95	-2	11,449	-0.02%
2021/02/18	0	0.00	0.4	19.90	19.85	-0.4	11,462	0.00%
2021/02/17	1	19.65	5	19.83	19.80	-4	11,535	-0.03%
2021/02/05	0	0.00	2	19.75	19.60	-2	11,326	-0.02%
2021/02/04	3.8	19.55	0	0.00	19.50	3.8	11,358	0.03%
2021/02/02	3	19.42	23.9	19.51	19.40	-20.9	11,626	-0.18%
2021/02/01	1	19.40	0	0.00	19.35	1	11,555	0.01%
2021/01/29	8	19.31	0	0.00	19.15	8	11,539	0.07%
2021/01/28	3	19.48	0	0.00	19.50	3	11,250	0.03%
2021/01/27	0	0.00	1	19.80	19.55	-1	11,053	-0.01%
2021/01/25	0	0.00	6	19.65	19.65	-6	10,955	-0.05%
2021/01/22	12	19.52	0	0.00	19.50	12	11,043	0.11%
2021/01/21	15	19.67	0	0.00	19.60	15	10,912	0.14%
2021/01/20	18.2	19.72	3	19.75	19.55	15.2	10,781	0.14%
2021/01/18	13.5	19.99	1	19.95	19.90	12.5	10,271	0.12%
2021/01/15	10	20.20	14	20.11	20.10	-4	10,121	-0.04%
2021/01/14	0	0.00	5	20.20	20.20	-5	10,013	-0.05%
2021/01/13	55	20.17	4	20.24	20.15	51	9,929	0.51%
2021/01/12	1.2	20.25	17	20.20	20.10	-15.8	9,827	-0.16%
2021/01/11	0	0.00	32	20.39	20.40	-32	9,800	-0.33%
2021/01/08	55	20.28	13	20.24	20.35	42	9,706	0.43%
2021/01/07	6.5	20.15	0	0.00	20.15	6.5	9,590	0.07%
2021/01/06	39	20.10	0	0.00	20.15	39	9,551	0.41%
2021/01/05	1	20.15	3	20.20	20.30	-2	9,442	-0.02%
2021/01/04	0	0.00	2.2	20.29	20.15	-2.2	9,438	-0.02%
2020/12/31	0	0.00	1	20.25	20.35	-1	9,368	-0.01%
2020/12/30	12	20.08	14	20.31	20.35	-2	9,299	-0.02%
2020/12/29	0	0.00	2	19.95	20.00	-2	9,108	-0.02%
2020/12/28	2	19.90	0	0.00	19.95	2	9,072	0.02%
2020/12/24	9.2	19.88	0	0.00	19.85	9.2	9,257	0.10%
2020/12/22	101	19.90	0.2	19.90	19.85	100.8	9,467	1.07%	大買/
2020/12/21	5	19.85	6.3	19.97	19.95	-1.3	9,846	-0.01%
2020/12/18	3	19.92	0	0.00	19.85	3	9,952	0.03%
2020/12/17	20	19.95	1	20.00	19.95	19	10,047	0.19%
2020/12/16	0	0.00	13	20.05	20.05	-13	10,101	-0.13%
2020/12/15	1	19.80	4.2	19.85	19.85	-3.2	10,076	-0.03%
2020/12/14	25.2	19.95	0	0.00	19.90	25.2	10,054	0.25%
2020/12/11	3	19.95	70	20.00	20.00	-67	10,081	-0.67%
2020/12/10	2	19.85	0	0.00	19.85	2	9,974	0.02%
2020/12/09	8	19.76	4.7	19.73	19.75	3.3	9,888	0.03%
2020/12/08	8	19.95	0	0.00	19.90	8	9,642	0.08%
2020/12/07	3	20.18	0	0.00	20.20	3	9,381	0.03%
2020/12/04	1	20.20	30	20.30	20.30	-29	9,340	-0.31%
2020/12/03	3	20.13	0	0.00	20.15	3	9,242	0.03%
2020/12/02	6	20.10	0	0.00	20.20	6	9,324	0.06%
2020/11/30	2	20.10	0.8	20.25	20.30	1.2	9,582	0.01%
2020/11/27	1	20.15	0	0.00	20.20	1	9,247	0.01%
2020/11/26	4	20.30	4	20.25	20.35	0	9,178	0.00%
2020/11/25	1	20.30	0.2	20.25	20.25	0.8	9,325	0.01%
2020/11/24	0	0.00	1.9	20.20	20.15	-1.9	9,378	-0.02%
2020/11/23	1	20.35	2	20.35	20.35	-1	9,522	-0.01%
2020/11/19	2	20.40	0	0.00	20.45	2	9,484	0.02%
2020/11/18	0	0.00	6	20.48	20.60	-6	9,437	-0.06%
2020/11/17	2	20.40	3	20.35	20.50	-1	9,383	-0.01%
2020/11/16	0	0.00	12	20.40	20.45	-12	9,674	-0.12%
2020/11/10	0	0.00	15.2	20.10	20.15	-15.2	9,534	-0.16%
2020/11/09	2	19.95	1	20.00	20.00	1	9,549	0.01%
2020/11/06	0	0.00	11	19.81	19.90	-11	10,358	-0.11%
2020/11/05	1	19.70	39	19.75	19.70	-38	10,863	-0.35%
2020/11/02	3	19.50	4	19.39	19.50	-1	11,711	-0.01%
2020/10/30	5	19.14	2	19.35	19.20	3	11,841	0.03%
2020/10/29	3	19.37	0.3	19.50	19.35	2.7	11,753	0.02%
2020/10/28	0	0.00	1	19.55	19.60	-1	11,843	-0.01%
2020/10/27	2	19.53	7	19.59	19.55	-5	11,956	-0.04%
2020/10/26	20.4	19.65	12	19.64	19.65	8.4	12,141	0.07%
2020/10/23	0.4	19.60	0	0.00	19.50	0.4	12,380	0.00%
2020/10/22	11	19.50	1	19.55	19.60	10	12,570	0.08%
2020/10/21	6	19.49	0	0.00	19.50	6	12,709	0.05%
2020/10/20	6	19.46	0	0.00	19.50	6	12,776	0.05%
2020/10/19	1	19.50	77	19.52	19.50	-76	12,837	-0.59%
2020/10/15	5	19.58	1.8	19.65	19.50	3.2	12,993	0.02%
2020/10/14	0.6	19.80	12	19.80	19.70	-11.5	12,954	-0.09%
2020/10/13	2	19.75	205	19.70	19.80	-203	12,995	-1.56%	大賣/鉅額交易
2020/10/12	0	0.00	1	19.90	19.90	-1	13,087	-0.01%
2020/10/08	3	19.83	0.4	19.95	19.85	2.6	13,138	0.02%
2020/10/07	2	19.88	0	0.00	19.90	2	13,182	0.02%
2020/10/06	0.4	20.00	0	0.00	19.90	0.4	13,360	0.00%
2020/10/05	3	19.70	15.3	19.67	19.65	-12.3	13,468	-0.09%
2020/09/30	21	19.54	17	19.68	19.50	4	13,582	0.03%
2020/09/29	0	0.00	0.1	19.80	19.70	-0.1	13,547	0.00%
2020/09/28	2	19.55	1	19.55	19.70	1	13,613	0.01%
2020/09/25	22	19.17	0	0.00	19.15	22	13,665	0.16%
2020/09/24	17.2	19.07	0	0.00	19.00	17.2	13,650	0.13%
2020/09/23	10.5	19.55	0	0.00	19.55	10.5	13,307	0.08%
2020/09/22	5	19.71	0	0.00	19.65	5	13,185	0.04%
2020/09/21	7	19.91	0	0.00	19.90	7	13,109	0.05%
2020/09/18	3.3	19.98	0.2	20.20	20.10	3.1	13,156	0.02%
2020/09/17	71	19.99	0	0.00	19.95	71	13,161	0.54%
2020/09/16	164.4	20.05	0.3	20.15	20.10	164.1	13,176	1.25%	大買/鉅額交易
2020/09/15	4	20.00	0	0.00	19.95	4	13,120	0.03%
2020/09/11	2	20.00	2	19.90	20.00	0	13,451	0.00%
2020/09/10	1	19.75	1	20.00	19.95	0	13,518	0.00%
2020/09/09	5	19.72	0	0.00	19.85	5	13,617	0.04%
2020/09/08	7	19.91	0	0.00	19.90	7	13,660	0.05%
2020/09/07	6	19.87	30	19.84	19.80	-24	13,895	-0.17%
2020/09/04	22	19.78	0	0.00	19.75	22	14,112	0.16%
2020/09/03	1	20.05	9	19.97	19.90	-8	13,987	-0.06%
2020/09/02	5	19.94	0.1	20.00	19.95	4.9	14,024	0.03%
2020/09/01	5	20.03	0	0.00	20.00	5	14,112	0.04%
2020/08/31	1	20.15	0	0.00	20.05	1	14,125	0.01%
2020/08/28	6	20.09	1	20.20	20.20	5	14,180	0.04%
2020/08/27	9	20.07	2	20.25	20.05	7	14,388	0.05%
2020/08/26	0	0.00	0.4	20.35	20.25	-0.4	14,362	0.00%
2020/08/25	0	0.00	0.6	20.35	20.25	-0.6	14,631	0.00%
2020/08/24	38	20.29	0	0.00	20.25	38	15,189	0.25%
2020/08/21	11	20.27	16	20.40	20.50	-5	15,297	-0.03%
2020/08/20	8	20.24	11	20.12	20.15	-3	15,325	-0.02%
2020/08/19	0	0.00	4	20.64	20.50	-4	15,083	-0.03%
2020/08/18	4	20.55	0	0.00	20.60	4	15,064	0.03%
2020/08/17	1	20.40	1	20.40	20.45	0	15,187	0.00%
2020/08/14	8	20.40	0	20.55	20.45	8	15,226	0.05%
2020/08/13	5	20.45	1	20.45	20.55	4	15,204	0.03%
2020/08/12	42	20.47	5	20.50	20.40	37	15,179	0.24%
2020/08/11	9	21.86	15	21.92	21.85	-6	14,395	-0.04%
2020/08/10	8	21.79	34.6	21.81	21.90	-26.6	13,941	-0.19%
2020/08/07	2	21.68	24	21.66	21.65	-22	13,648	-0.16%
2020/08/06	2	21.55	33	21.54	21.60	-31	13,459	-0.23%
2020/08/05	66	21.41	9.3	21.41	21.40	56.7	13,317	0.43%
2020/08/03	6	21.30	0	0.00	21.20	6	13,360	0.04%
2020/07/31	1	21.40	5	21.50	21.40	-4	13,269	-0.03%
2020/07/30	1	21.40	17	21.48	21.50	-16	13,291	-0.12%
2020/07/29	1.2	21.31	8	21.36	21.35	-6.8	13,196	-0.05%
2020/07/28	4	21.05	6	21.00	21.20	-2	13,314	-0.02%
2020/07/27	6	21.00	0.8	21.00	20.95	5.2	13,443	0.04%
2020/07/24	3	21.08	0	0.00	21.05	3	13,590	0.02%
2020/07/23	1	21.20	1	21.20	21.25	0	13,651	0.00%
2020/07/22	19	21.25	56	21.25	21.30	-37	13,788	-0.27%
2020/07/20	1	21.20	1	21.20	21.25	0	14,074	0.00%
2020/07/17	1	21.25	0	21.30	21.30	1	14,324	0.01%
2020/07/16	0	0.00	7	21.24	21.25	-7	14,755	-0.05%
2020/07/15	0	0.00	4	21.15	21.20	-4	14,807	-0.03%
2020/07/14	4	21.18	0	0.00	21.10	4	14,992	0.03%
2020/07/13	120	21.11	2	21.20	21.20	118	15,222	0.78%	大買/鉅額交易
2020/07/09	0	0.00	14	21.15	21.15	-14	15,658	-0.09%
2020/07/07	10	21.10	1	21.10	21.15	9	15,884	0.06%
2020/07/06	33	21.15	2.2	21.20	21.15	30.9	16,003	0.19%
2020/07/03	15	21.00	2	20.95	21.00	13	16,161	0.08%
2020/07/02	1	20.90	0	0.00	20.95	1	16,347	0.01%
2020/07/01	0	0.00	1	20.90	20.85	-1	16,609	-0.01%
2020/06/30	66	20.79	0	0.00	20.75	66	16,804	0.39%
2020/06/29	4	20.65	1	20.70	20.65	3	17,040	0.02%
2020/06/23	6	20.66	0	0.00	20.80	6	17,679	0.03%
2020/06/22	3	20.70	0	0.00	20.75	3	17,939	0.02%
2020/06/18	13	20.79	10	20.80	20.75	3	18,970	0.02%
2020/06/17	3	20.80	0	0.00	20.85	3	19,718	0.02%
2020/06/16	0	0.00	32	20.92	20.90	-32	20,543	-0.16%
2020/06/15	5	20.68	0	0.00	20.60	5	21,657	0.02%
2020/06/12	8	20.66	28.4	20.54	20.75	-20.4	22,198	-0.09%
2020/06/11	11	21.00	10	21.05	20.90	1	22,958	0.00%
2020/06/10	1	21.20	2	21.25	21.25	-1	23,323	0.00%
2020/06/09	5.6	21.21	2	21.20	21.25	3.6	24,268	0.01%
2020/06/08	6	21.10	0	0.00	21.30	6	25,003	0.02%
2020/06/05	5	21.15	12	21.24	21.25	-7	24,986	-0.03%
2020/06/04	2	21.15	15	21.13	21.25	-13	25,398	-0.05%
2020/06/03	0	0.00	60	21.19	21.10	-60	25,742	-0.23%
2020/06/02	62	20.82	0	0.00	20.95	62	25,631	0.24%
2020/06/01	0	0.00	18	20.60	20.70	-18	25,514	-0.07%
2020/05/29	0	0.00	2	20.38	20.40	-2	25,279	-0.01%
2020/05/28	5	20.25	63	20.30	20.25	-58	24,804	-0.23%
2020/05/27	62	20.20	1	20.15	20.25	61	25,053	0.24%
2020/05/26	0	0.00	2	20.18	20.15	-2	25,163	-0.01%
2020/05/25	2	19.90	0	0.00	20.00	2	25,240	0.01%
2020/05/22	5	20.01	0	0.00	20.00	5	25,300	0.02%
2020/05/21	1	20.10	0	0.00	20.15	1	25,334	0.00%
2020/05/20	5	20.08	2	20.10	20.05	3	25,337	0.01%
2020/05/18	7	19.96	1	19.90	19.95	6	25,421	0.02%
2020/05/15	26	20.03	2	20.00	19.95	24	25,381	0.09%
2020/05/14	3.1	19.99	10	20.05	20.05	-6.9	25,302	-0.03%
2020/05/13	10	20.05	3	20.13	20.05	7	25,216	0.03%
2020/05/12	6	20.02	0	0.00	20.00	6	25,212	0.02%
2020/05/11	11	20.20	1	20.00	20.10	10	25,234	0.04%
2020/05/08	7	19.86	0	0.00	19.85	7	25,156	0.03%
2020/05/07	4	19.74	1	19.95	19.80	3	25,153	0.01%
2020/05/06	2	19.68	0	0.00	19.70	2	25,249	0.01%
2020/05/05	3	19.83	0	0.00	19.75	3	25,265	0.01%
2020/05/04	31	19.71	0	0.00	19.65	31	25,342	0.12%
2020/04/30	25	20.15	1	20.20	20.10	24	25,228	0.10%
2020/04/29	12	19.98	5	20.00	20.00	7	25,265	0.03%
2020/04/28	0	0.00	1	19.70	19.80	-1	25,298	0.00%
2020/04/27	0.2	19.60	1	19.50	19.50	-0.8	25,860	0.00%
2020/04/24	5	19.10	0	19.10	19.00	5	25,809	0.02%
2020/04/23	2	19.10	0	0.00	19.05	2	25,658	0.01%
2020/04/22	3	19.02	5	19.05	19.10	-2	25,393	-0.01%
2020/04/21	18	19.44	15	19.35	19.20	3	25,221	0.01%
2020/04/17	12	19.97	6	20.02	19.90	6	24,776	0.02%
2020/04/16	0	0.00	10	19.80	19.85	-10	24,497	-0.04%
2020/04/15	23	19.96	65	19.94	20.05	-42	24,252	-0.17%
2020/04/14	10	19.43	10	19.53	19.65	0	23,939	0.00%
2020/04/13	2	19.10	5	18.97	19.05	-3	23,578	-0.01%
2020/04/10	5	19.10	16.5	19.14	19.15	-11.5	23,446	-0.05%
2020/04/09	61	18.70	1	18.70	18.75	60	23,220	0.26%
2020/04/08	9	18.54	24	18.53	18.50	-15	22,998	-0.07%
2020/04/07	14	18.43	3	18.43	18.50	11	22,712	0.05%
2020/04/06	13	18.19	10	18.16	18.30	3	22,477	0.01%
2020/04/01	2	18.15	0	0.00	18.10	2	22,150	0.01%
2020/03/31	30	18.28	0	0.00	18.35	30	21,918	0.14%
2020/03/30	10	18.08	3	18.32	18.20	7	21,535	0.03%
2020/03/27	30	18.51	47	18.52	18.40	-17	21,176	-0.08%
2020/03/26	15	18.16	23	18.10	18.15	-8	20,639	-0.04%
2020/03/25	26	18.12	27	18.19	18.15	-1	20,485	0.00%
2020/03/24	53	17.54	8	17.46	17.40	45	19,844	0.23%
2020/03/23	22.1	16.42	8	16.59	16.50	14.1	19,386	0.07%
2020/03/20	8	16.88	45	17.15	17.40	-37	18,736	-0.20%
2020/03/19	50	16.18	85.6	15.99	16.05	-35.6	17,913	-0.20%
2020/03/18	29	17.18	47.6	17.15	17.10	-18.6	16,928	-0.11%
2020/03/17	72	17.49	91	17.49	17.35	-19	16,316	-0.12%
2020/03/16	61	18.39	6	18.50	18.15	55	15,366	0.36%
2020/03/13	69.2	18.32	200.5	18.52	18.95	-131.3	14,721	-0.89%	大賣/鉅額交易
2020/03/12	44.6	19.76	12	19.69	19.60	32.6	13,646	0.24%
2020/03/11	8	20.28	0	0.00	20.30	8	12,814	0.06%
2020/03/10	72	20.18	5	20.05	20.30	67	12,645	0.53%
2020/03/09	69	20.44	0.9	20.50	20.35	68.1	12,210	0.56%
2020/03/06	4	20.70	66	20.74	20.70	-62	11,700	-0.53%
2020/03/05	10	20.95	2	20.90	21.00	8	11,523	0.07%
2020/03/04	10	20.75	20	20.76	20.85	-10	11,530	-0.09%
2020/03/03	2.2	20.76	223	20.75	20.70	-220.8	11,468	-1.92%	大賣/鉅額交易
2020/03/02	5	20.61	2	20.58	20.60	3	11,319	0.03%
2020/02/27	1	20.85	0	0.00	20.95	1	11,642	0.01%
2020/02/26	7	20.87	21	20.90	20.85	-14	11,439	-0.12%
2020/02/25	2	20.95	11	20.98	20.95	-9	11,264	-0.08%
2020/02/24	32	21.15	0	0.00	21.05	32	11,187	0.29%
2020/02/21	70	21.36	0	0.00	21.25	70	11,015	0.64%
2020/02/20	16.2	21.44	0	0.00	21.40	16.2	10,905	0.15%
2020/02/19	0	0.00	18.5	21.48	21.50	-18.5	10,769	-0.17%
2020/02/18	0	0.00	2	21.30	21.35	-2	10,726	-0.02%
2020/02/17	2.1	21.25	0	0.00	21.30	2.1	10,714	0.02%
2020/02/14	1	21.15	0.3	21.30	21.30	0.7	10,732	0.01%
2020/02/12	1	21.20	2	21.20	21.15	-1	10,772	-0.01%
2020/02/11	2	21.20	5	21.30	21.25	-3	10,662	-0.03%
2020/02/10	0.1	21.25	22	21.09	21.20	-21.9	10,596	-0.21%
2020/02/07	0	0.00	5	21.13	21.20	-5	10,596	-0.05%
2020/02/06	0	0.00	44.9	21.15	21.20	-44.9	10,440	-0.43%
2020/02/05	4	20.78	4	20.90	21.00	0	10,327	0.00%
2020/02/04	1	20.70	206	20.89	20.85	-205	10,191	-2.01%	大賣/鉅額交易
2020/02/03	23	20.52	1	20.55	20.70	22	10,148	0.22%
2020/01/31	0.2	20.90	5	20.85	20.80	-4.8	9,884	-0.05%
2020/01/30	56	20.78	10	20.85	20.60	46	9,584	0.48%
2020/01/20	1	21.45	0	0.00	21.50	1	8,879	0.01%
2020/01/17	1	21.15	3	21.15	21.25	-2	8,729	-0.02%
2020/01/16	1	21.10	0	0.00	21.15	1	8,717	0.01%
2020/01/14	0.3	21.05	36	21.00	21.05	-35.7	8,643	-0.41%
2020/01/13	2	20.95	2	20.95	21.00	0	8,573	0.00%
2020/01/10	10	20.90	7.8	20.86	20.85	2.2	8,710	0.03%
2020/01/08	3	20.65	0	0.00	20.65	3	8,700	0.03%
2020/01/07	8	20.75	2	20.75	20.75	6	8,605	0.07%
2020/01/06	5	20.82	5	20.82	20.75	0	8,650	0.00%
2020/01/03	2	20.85	0	0.00	20.90	2	8,645	0.02%
2020/01/02	3.7	20.85	4	20.79	20.85	-0.3	8,632	0.00%
2019/12/31	3	20.80	11	20.85	20.75	-8	8,612	-0.09%
2019/12/30	0	0.00	1	20.90	20.80	-1	8,606	-0.01%
2019/12/27	0	0.00	15.8	20.93	20.90	-15.8	8,621	-0.18%
2019/12/26	0	0.00	3	20.93	20.95	-3	8,622	-0.03%
2019/12/23	2	20.85	0	0.00	20.95	2	8,790	0.02%
2019/12/20	0	0.00	0.3	20.85	20.80	-0.3	8,830	0.00%
2019/12/18	2	20.78	1.7	20.90	21.00	0.3	8,649	0.00%
2019/12/17	13	20.70	0	0.00	20.85	13	8,674	0.15%
2019/12/16	7	20.70	0	0.00	20.70	7	8,517	0.08%
2019/12/13	2	20.70	2	20.80	20.75	0	8,560	0.00%
2019/12/12	0	0.00	3	20.85	20.75	-3	8,327	-0.04%
2019/12/11	3	20.70	0.2	20.75	20.70	2.8	8,314	0.03%
2019/12/10	1	20.70	0	0.00	20.70	1	8,363	0.01%
2019/12/09	0	0.00	2	20.80	20.80	-2	8,394	-0.02%
2019/12/06	4	20.65	0	0.00	20.65	4	8,455	0.05%
2019/12/04	10	20.68	5	20.78	20.80	5	8,368	0.06%
2019/12/03	2	20.70	0	0.00	20.75	2	8,379	0.02%
2019/12/02	2	20.75	1	20.75	20.75	1	8,401	0.01%
2019/11/29	2	20.80	1	20.80	20.75	1	8,407	0.01%
2019/11/28	2	20.95	0.1	20.95	20.90	1.9	8,359	0.02%
2019/11/26	4	20.83	0	0.00	20.95	4	8,534	0.05%
2019/11/25	2	20.75	0	0.00	20.75	2	7,826	0.03%
2019/11/22	1	20.70	0.9	20.80	20.75	0.1	8,023	0.00%
2019/11/21	10	20.75	5	20.80	20.75	5	8,069	0.06%
2019/11/20	0	0.00	0.3	21.00	20.95	-0.3	8,002	0.00%
2019/11/18	0	0.00	47	20.75	20.95	-47	8,087	-0.58%
2019/11/15	1	20.75	0	0.00	20.75	1	8,099	0.01%
2019/11/14	5	20.78	0.7	20.80	20.70	4.3	8,101	0.05%
2019/11/12	3	20.90	0	0.00	21.00	3	8,363	0.04%
2019/11/08	1	21.00	0	0.00	21.10	1	9,138	0.01%
2019/11/06	0	0.00	11	21.08	21.10	-11	9,451	-0.12%
2019/11/04	3.5	21.00	1	20.95	21.00	2.5	9,700	0.03%
2019/11/01	6	20.95	0	0.00	20.95	6	9,851	0.06%
2019/10/31	0	0.00	6.8	20.95	20.95	-6.8	10,080	-0.07%
2019/10/30	1	20.80	10	20.80	20.90	-9	10,144	-0.09%
2019/10/25	0.9	20.75	0	0.00	20.75	0.9	10,366	0.01%
2019/10/23	2	20.50	0	0.00	20.55	2	10,453	0.02%
2019/10/18	1	20.45	0	0.00	20.65	1	10,505	0.01%
2019/10/17	3	20.55	10	20.55	20.50	-7	10,301	-0.07%
2019/10/15	3	20.50	0	0.00	20.50	3	10,299	0.03%
2019/10/14	5	20.45	0	0.00	20.55	5	10,337	0.05%
2019/10/09	27	20.33	0	0.00	20.30	27	10,267	0.26%
2019/10/08	0.2	20.50	0	0.00	20.40	0.2	10,224	0.00%
2019/10/07	0.3	20.50	0	0.00	20.40	0.3	10,219	0.00%
2019/10/04	13.2	20.37	0	0.00	20.45	13.2	10,251	0.13%
2019/10/03	11	20.43	5	20.45	20.40	6	10,249	0.06%
2019/09/27	10	20.55	0	0.00	20.50	10	10,090	0.10%
2019/09/26	14	20.55	0	0.00	20.50	14	10,110	0.14%
2019/09/25	12	20.55	0	0.00	20.65	12	10,119	0.12%
2019/09/24	0	0.00	9.1	20.64	20.70	-9.1	10,143	-0.09%
2019/09/23	2	20.80	6.1	20.71	20.70	-4.1	10,123	-0.04%
2019/09/20	1	20.70	24	20.79	20.80	-23	10,251	-0.22%
2019/09/19	0.4	20.90	0.5	20.90	20.80	-0.1	10,047	0.00%
2019/09/18	3	20.77	2.1	20.66	20.85	0.9	10,038	0.01%
2019/09/17	0	0.00	2	20.55	20.70	-2	9,926	-0.02%
2019/09/16	2	20.50	0	0.00	20.60	2	10,112	0.02%
2019/09/11	37	20.55	0	0.00	20.60	37	10,267	0.36%
2019/09/10	0	0.00	5.2	20.55	20.60	-5.2	10,265	-0.05%
2019/09/09	4	20.49	4	20.45	20.50	0	10,234	0.00%
2019/09/06	0	0.00	2	20.30	20.40	-2	10,298	-0.02%
2019/09/05	1	20.20	4	20.28	20.30	-3	10,346	-0.03%
2019/09/04	0	0.00	4	20.08	20.20	-4	10,457	-0.04%
2019/09/03	1	19.95	0	0.00	19.95	1	10,503	0.01%
2019/09/02	2	20.00	2	20.00	20.00	0	10,613	0.00%
2019/08/30	0	0.00	17	19.95	20.00	-17	10,809	-0.16%
2019/08/29	2	19.55	0	0.00	19.70	2	10,772	0.02%
2019/08/27	7	19.56	0	0.00	19.65	7	10,840	0.06%
2019/08/26	8	19.56	0	0.00	19.55	8	10,765	0.07%
2019/08/23	1	19.65	0	0.00	19.75	1	10,769	0.01%
2019/08/22	10	19.68	2	19.70	19.75	8	10,779	0.07%
2019/08/20	2	19.80	0	0.00	19.75	2	11,236	0.02%
2019/08/19	2	19.90	2	19.90	19.85	0	11,255	0.00%
2019/08/16	17	19.71	5	19.81	19.85	12	11,231	0.11%
2019/08/15	5	19.59	0	0.00	19.55	5	11,054	0.05%
2019/08/14	37	19.73	5	19.74	19.70	32	11,117	0.29%
2019/08/13	14	20.73	41	20.70	20.70	-27	10,754	-0.25%
2019/08/12	2	20.90	8	20.89	20.85	-6	10,530	-0.06%
2019/08/08	2	20.70	3	20.65	20.75	-1	10,399	-0.01%
2019/08/07	71	20.51	5	20.50	20.55	66	10,387	0.64%
2019/08/05	6	20.54	5	20.63	20.65	1	10,272	0.01%
2019/08/02	7	20.62	0	0.00	20.65	7	10,245	0.07%
2019/08/01	4	20.90	1	20.85	20.85	3	10,182	0.03%
2019/07/31	12	21.08	0.8	21.10	21.00	11.2	10,046	0.11%
2019/07/24	1	21.05	2	21.10	21.00	-1	10,164	-0.01%
2019/07/23	11	21.05	0	0.00	21.00	11	10,195	0.11%
2019/07/22	2	21.15	0	0.00	21.05	2	10,312	0.02%
2019/07/18	1	20.95	0.4	21.00	21.00	0.6	10,415	0.01%
2019/07/15	0	0.00	1	20.80	20.80	-1	10,837	-0.01%
2019/07/11	0	0.00	1	20.80	20.85	-1	11,119	-0.01%
2019/07/10	1	20.70	0	0.00	20.75	1	11,224	0.01%
2019/07/09	2	20.68	0	0.00	20.70	2	11,211	0.02%
2019/07/04	0	0.00	2	20.65	20.75	-2	11,297	-0.02%
2019/07/03	14	20.56	0	0.00	20.65	14	11,336	0.12%
2019/07/02	0	0.00	1	20.60	20.65	-1	11,359	-0.01%
2019/07/01	3	20.75	2	20.70	20.70	1	11,369	0.01%
2019/06/28	13	20.75	10	20.80	20.80	3	11,358	0.03%
2019/06/26	0	0.00	0.2	20.85	20.75	-0.2	11,430	0.00%
2019/06/25	0	0.00	0.1	20.90	20.85	-0.1	11,426	0.00%
2019/06/24	2	20.85	50	20.75	20.85	-48	11,452	-0.42%
2019/06/21	1	20.75	4	20.80	20.75	-3	11,446	-0.03%
2019/06/20	10	20.85	0	0.00	20.90	10	11,293	0.09%
2019/06/19	0	0.00	16	20.80	20.90	-16	11,262	-0.14%
2019/06/18	3	20.55	2	20.55	20.65	1	11,078	0.01%
2019/06/17	50	20.55	2.5	20.57	20.55	47.5	11,176	0.43%
2019/06/13	2	20.20	0	0.00	20.25	2	11,185	0.02%
2019/06/12	5	20.16	0	0.00	20.25	5	11,283	0.04%
2019/06/11	3	20.52	37	20.55	20.45	-34	11,165	-0.30%
2019/06/06	10	20.60	5	20.65	20.70	5	10,950	0.05%
2019/06/04	1	20.35	1	20.40	20.40	0	10,706	0.00%
2019/06/03	0	0.00	1	20.35	20.40	-1	10,647	-0.01%
2019/05/31	100	20.40	5	20.49	20.55	95	10,606	0.90%
2019/05/30	1	20.30	0	0.00	20.40	1	10,475	0.01%
2019/05/29	5	20.15	0	0.00	20.20	5	10,556	0.05%
2019/05/28	1	20.10	0	0.00	20.25	1	10,673	0.01%
2019/05/27	5	20.00	2	20.10	20.20	3	10,256	0.03%
2019/05/24	10	20.00	0	0.00	20.00	10	10,272	0.10%
2019/05/23	2	19.95	0	0.00	19.95	2	10,299	0.02%
2019/05/22	5	20.00	0	0.00	20.05	5	10,269	0.05%
2019/05/21	24	19.99	2	20.00	20.15	22	10,356	0.21%
2019/05/20	3	19.70	3	19.70	19.75	0	10,170	0.00%
2019/05/17	3	19.72	76.6	19.71	19.65	-73.6	10,021	-0.73%
2019/05/16	25	19.75	0	0.00	19.70	25	9,990	0.25%
2019/05/15	2	19.90	0	0.00	19.90	2	9,923	0.02%
2019/05/14	1	19.85	0	0.00	19.85	1	10,004	0.01%
2019/05/10	1	20.00	1	20.00	20.00	0	10,008	0.00%
2019/05/09	8	20.02	0	0.00	19.95	8	9,957	0.08%
2019/05/08	3.6	20.12	1	20.10	20.25	2.6	9,835	0.03%
2019/05/07	1	20.20	0	0.00	20.25	1	9,755	0.01%
2019/05/06	13	20.22	0	0.00	20.20	13	9,774	0.13%
2019/05/03	0.2	20.45	0	0.00	20.45	0.2	9,644	0.00%
2019/05/02	0.2	20.50	0	0.00	20.50	0.2	9,555	0.00%
2019/04/29	0	0.00	2	20.35	20.50	-2	9,581	-0.02%
2019/04/26	22	20.21	0	0.00	20.35	22	9,666	0.23%
2019/04/25	11	20.35	2	20.40	20.35	9	9,586	0.09%
2019/04/24	0.5	20.45	0	0.00	20.50	0.5	9,579	0.01%
2019/04/23	2	20.10	0	0.00	20.30	2	9,578	0.02%
2019/04/22	0	0.00	7	20.05	20.20	-7	9,510	-0.07%
2019/04/19	11	19.97	1	20.00	19.95	10	9,514	0.11%
2019/04/18	11	19.76	4	19.81	19.85	7	9,388	0.07%
2019/04/16	2.2	19.38	4	19.45	19.65	-1.8	9,362	-0.02%
2019/04/12	1	19.35	1	19.35	19.40	0	9,380	0.00%
2019/04/11	9	19.40	0	0.00	19.45	9	9,386	0.10%
2019/04/10	1	19.45	0	0.00	19.50	1	9,410	0.01%
2019/04/09	1	19.40	0	0.00	19.45	1	9,454	0.01%
2019/04/08	10	19.45	0	0.00	19.45	10	9,461	0.11%
2019/04/02	61	19.45	0	0.00	19.40	61	9,403	0.65%
2019/04/01	37	19.55	0.1	19.50	19.45	36.9	9,386	0.39%
2019/03/29	2	19.38	0	0.00	19.50	2	9,259	0.02%
2019/03/28	1	19.35	0	0.00	19.40	1	9,229	0.01%
2019/03/27	0	0.00	2	19.40	19.40	-2	9,246	-0.02%
2019/03/26	3	19.38	0	0.00	19.40	3	9,363	0.03%
2019/03/25	2	19.25	0	0.00	19.30	2	9,453	0.02%
2019/03/22	1.1	19.50	0	0.00	19.45	1.1	9,443	0.01%
2019/03/21	5	19.49	1.6	19.47	19.50	3.4	9,409	0.04%
2019/03/20	2	19.30	4.5	19.32	19.50	-2.5	9,341	-0.03%
2019/03/19	0	0.00	1	19.30	19.25	-1	9,172	-0.01%
2019/03/18	2.2	19.06	0	0.00	19.20	2.2	9,105	0.02%
2019/03/15	2	18.95	9	19.00	19.00	-7	9,054	-0.08%
2019/03/14	0	0.00	0.2	19.05	19.00	-0.2	8,868	0.00%
2019/03/13	0	0.00	10	19.05	19.10	-10	8,966	-0.11%
2019/03/11	1	18.95	0	0.00	18.90	1	9,069	0.01%
2019/03/08	0	0.00	1	18.90	18.90	-1	9,046	-0.01%
2019/03/07	4	18.95	0	0.00	18.90	4	9,243	0.04%
2019/03/06	2	18.95	0	0.00	19.00	2	9,260	0.02%
2019/03/05	2	18.85	0	0.00	18.95	2	9,267	0.02%
2019/03/04	4	18.95	0	0.00	18.95	4	9,286	0.04%
2019/02/27	0	0.00	12	19.00	19.10	-12	9,160	-0.13%
2019/02/25	1	18.85	4.9	18.91	18.95	-3.9	8,920	-0.04%
2019/02/22	2	18.80	0	0.00	18.90	2	8,881	0.02%
2019/02/21	7	18.75	1	18.80	18.80	6	8,809	0.07%
2019/02/20	10.9	18.75	1	18.75	18.80	9.9	8,809	0.11%
2019/02/18	0	0.00	3	18.65	18.70	-3	8,665	-0.03%
2019/02/14	0	0.00	0.1	18.65	18.60	-0.1	8,558	0.00%
2019/02/13	2	18.65	0	0.00	18.60	2	8,503	0.02%
2019/01/30	0	0.00	4	18.53	18.50	-4	8,268	-0.05%
2019/01/28	1	18.50	5.3	18.55	18.55	-4.3	8,098	-0.05%
2019/01/25	0	0.00	1	18.55	18.55	-1	8,067	-0.01%
2019/01/24	0	0.00	10	18.40	18.50	-10	7,950	-0.13%
2019/01/18	0	0.00	1	18.25	18.30	-1	8,145	-0.01%
2019/01/17	1	18.00	0	0.00	18.10	1	8,094	0.01%
2019/01/16	1	18.15	0	0.00	18.10	1	8,240	0.01%
2019/01/15	0	0.00	1	18.25	18.25	-1	8,259	-0.01%
2019/01/14	1	18.00	3	18.10	18.10	-2	8,090	-0.02%
2019/01/11	1	18.00	25	18.10	18.15	-24	8,147	-0.29%
2019/01/09	10	17.95	15	17.93	18.00	-5	7,915	-0.06%
2019/01/08	10	17.80	1	17.80	17.80	9	7,861	0.11%
2019/01/07	22	17.73	1	17.75	17.70	21	8,033	0.26%
2019/01/04	2	17.58	0	0.00	17.65	2	8,202	0.02%
2019/01/02	2	17.53	0	0.00	17.60	2	8,891	0.02%
2018/12/22	2	17.53	0	0.00	17.55	2	9,122	0.02%
2018/12/19	4	17.50	0	0.00	17.70	4	9,304	0.04%
2018/12/18	4	17.61	0	0.00	17.55	4	9,217	0.04%
2018/12/13	2	17.70	0	0.00	17.80	2	9,343	0.02%
2018/12/12	3	17.75	0	0.00	17.75	3	9,376	0.03%
2018/12/06	5	17.80	0	0.00	17.85	5	9,516	0.05%
2018/12/05	1	17.90	0	0.00	17.85	1	9,408	0.01%
2018/12/04	1	17.95	0	0.00	18.00	1	9,460	0.01%
2018/12/03	1	17.90	5	17.96	17.95	-4	9,459	-0.04%
2018/11/30	0	0.00	15	17.90	17.90	-15	9,543	-0.16%
2018/11/29	1	17.75	0	0.00	17.80	1	9,462	0.01%
2018/11/27	0	0.00	10	17.70	17.85	-10	9,427	-0.11%
2018/11/23	0	0.00	3	17.75	17.75	-3	9,480	-0.03%
2018/11/22	3.9	17.81	0	0.00	17.85	3.9	9,497	0.04%
2018/11/20	2	17.90	0	0.00	17.95	2	9,600	0.02%
2018/11/19	1	17.90	0	0.00	18.00	1	9,623	0.01%
2018/11/16	1	17.85	6	17.90	17.90	-5	9,685	-0.05%
2018/11/15	12	17.70	0	0.00	17.85	12	9,802	0.12%
2018/11/14	0	0.00	1	17.85	17.85	-1	10,461	-0.01%
2018/11/13	1	17.60	0	0.00	17.60	1	11,085	0.01%
2018/11/12	6	17.74	1	17.75	17.75	5	11,303	0.04%
2018/11/09	3	17.77	0	0.00	17.90	3	11,496	0.03%
2018/11/08	0	0.00	6	18.00	18.00	-6	11,682	-0.05%
2018/11/07	0	0.00	2	17.70	17.85	-2	11,759	-0.02%
2018/11/05	1	17.45	0	0.00	17.55	1	11,988	0.01%
2018/11/02	1	17.35	0	0.00	17.50	1	12,033	0.01%
2018/10/31	6	17.30	5	17.35	17.40	1	12,264	0.01%
2018/10/30	0	0.00	1	17.10	17.25	-1	12,247	-0.01%
2018/10/29	4	17.10	0	0.00	17.10	4	12,231	0.03%
2018/10/26	6	17.13	102	17.10	17.10	-96	12,348	-0.78%	大賣/
2018/10/25	16	17.09	12	17.19	17.10	4	12,348	0.03%
2018/10/24	3.1	17.30	1	17.30	17.30	2.1	12,417	0.02%
2018/10/23	2	17.30	0	0.00	17.30	2	12,455	0.02%
2018/10/22	1	17.45	0	0.00	17.50	1	12,493	0.01%
2018/10/19	5	17.35	5	17.30	17.45	0	12,631	0.00%
2018/10/18	3	17.35	0.6	17.50	17.45	2.4	12,707	0.02%
2018/10/17	2	17.45	1	17.35	17.40	1	12,729	0.01%
2018/10/16	60	17.43	54	17.40	17.45	6	12,671	0.05%
2018/10/15	5	17.50	0	0.00	17.40	5	12,580	0.04%
2018/10/12	3	17.27	10	17.70	17.65	-7	12,390	-0.06%
2018/10/11	35	17.62	0	0.00	17.50	35	12,301	0.28%
2018/10/09	7	18.14	0	0.00	18.10	7	11,670	0.06%
2018/10/08	1	18.10	6	18.10	18.05	-5	11,671	-0.04%
2018/10/05	8	18.09	30	18.10	18.15	-22	11,634	-0.19%
2018/10/04	2	18.25	2	18.25	18.25	0	11,540	0.00%
2018/10/03	2	18.45	0.4	18.55	18.45	1.6	11,417	0.01%
2018/10/02	20	18.50	0.3	18.65	18.45	19.7	11,434	0.17%
2018/10/01	1	18.60	0	0.00	18.65	1	11,405	0.01%
2018/09/28	1	18.55	17	18.59	18.60	-16	11,494	-0.14%
2018/09/27	3.3	18.57	10	18.50	18.60	-6.7	11,461	-0.06%
2018/09/26	4	18.48	20	18.50	18.40	-16	11,365	-0.14%
2018/09/21	5	18.60	12	18.45	18.60	-7	11,413	-0.06%
2018/09/20	0	0.00	5	18.20	18.25	-5	11,290	-0.04%
2018/09/19	20	18.15	0	0.00	18.20	20	11,432	0.17%
2018/09/18	1	18.05	0	0.00	18.10	1	11,495	0.01%
2018/09/17	1	18.10	0	0.00	18.10	1	11,550	0.01%
2018/09/14	0	0.00	1	18.20	18.10	-1	11,663	-0.01%
2018/09/12	1	17.95	12	17.97	18.10	-11	11,836	-0.09%
2018/09/10	1	17.90	0	0.00	18.00	1	12,166	0.01%
2018/09/07	8	18.00	5	18.08	18.10	3	12,444	0.02%
2018/09/06	10	18.00	36	17.99	18.10	-26	12,489	-0.21%
2018/09/05	2	18.10	0	0.00	18.00	2	12,409	0.02%
2018/09/04	1	18.10	5	18.12	18.20	-4	12,399	-0.03%
2018/09/03	11	18.15	0	0.00	18.10	11	12,478	0.09%
2018/08/31	1	18.15	8	18.10	18.25	-7	12,548	-0.06%
2018/08/30	2	18.10	5	18.05	18.05	-3	12,570	-0.02%
2018/08/29	2	18.10	0	0.00	18.15	2	12,723	0.02%
2018/08/28	0.9	18.20	0	0.00	18.15	0.9	12,847	0.01%
2018/08/27	4	18.03	10	18.10	18.00	-6	12,960	-0.05%
2018/08/24	0	0.00	1	18.10	18.10	-1	13,121	-0.01%
2018/08/23	8.1	18.10	10	18.15	18.20	-1.9	13,870	-0.01%
2018/08/22	5.7	18.21	3	18.20	18.20	2.7	14,231	0.02%
2018/08/21	12	17.96	26	17.98	18.15	-14	14,218	-0.10%
2018/08/20	27	18.85	41.9	18.82	18.90	-14.9	13,818	-0.11%
2018/08/17	27	18.77	15	18.75	18.70	12	13,338	0.09%
2018/08/16	7	18.65	1	18.70	18.70	6	13,181	0.05%
2018/08/15	3	18.70	15	18.72	18.70	-12	13,047	-0.09%
2018/08/14	9	18.84	1	18.80	18.80	8	12,978	0.06%
2018/08/13	16	18.80	7	18.95	18.80	9	12,889	0.07%
2018/08/10	1	18.95	0	19.00	18.95	1	12,762	0.01%
2018/08/09	5	18.90	5	18.90	18.90	0	12,755	0.00%
2018/08/08	3	18.85	200	18.85	18.90	-197	12,761	-1.54%	大賣/鉅額交易
2018/08/07	10	18.84	0	0.00	18.70	10	12,891	0.08%
2018/08/03	30	18.61	0	0.00	18.70	30	12,776	0.23%
2018/08/02	19	18.62	0	0.00	18.60	19	12,775	0.15%
2018/08/01	6	18.64	6.1	18.75	18.70	-0.1	12,639	0.00%
2018/07/31	8	18.60	1	18.70	18.70	7	12,524	0.06%
2018/07/30	0	0.00	0.7	18.55	18.55	-0.7	12,369	-0.01%
2018/07/27	0	0.00	9	18.41	18.45	-9	12,232	-0.07%
2018/07/26	1	18.20	19	18.30	18.30	-18	12,224	-0.15%
2018/07/25	2	18.15	5.5	18.20	18.15	-3.5	12,365	-0.03%
2018/07/24	17	18.05	0	0.00	18.10	17	12,394	0.14%
2018/07/19	1	18.05	0	0.00	18.05	1	12,493	0.01%
2018/07/18	0	0.00	42	18.10	18.10	-42	12,565	-0.33%
2018/07/17	1	17.90	0	0.00	17.95	1	12,457	0.01%
2018/07/13	2	17.85	0	0.00	17.85	2	12,543	0.02%
2018/07/10	1	17.65	0	0.00	17.70	1	12,735	0.01%
2018/07/09	1	17.70	0	0.00	17.65	1	12,781	0.01%
2018/07/04	1	17.60	0	0.00	17.65	1	12,880	0.01%
2018/07/03	2	17.63	0	0.00	17.60	2	12,974	0.02%
2018/07/02	11	17.68	0	0.00	17.65	11	12,905	0.09%
2018/06/27	8	17.65	0	0.00	17.65	8	12,577	0.06%
2018/06/26	0	0.00	1	17.75	17.70	-1	12,538	-0.01%
2018/06/25	1	17.65	0	0.00	17.75	1	12,443	0.01%
2018/06/22	1	17.65	3	17.65	17.75	-2	12,418	-0.02%
2018/06/20	0	0.00	2	17.75	17.70	-2	12,350	-0.02%
2018/06/19	1	17.70	0	0.00	17.65	1	12,209	0.01%
2018/06/15	13	17.84	0	0.00	17.80	13	11,946	0.11%
2018/06/14	3	17.93	0	0.00	17.90	3	11,582	0.03%
2018/06/13	6	18.03	0	0.00	18.05	6	11,441	0.05%
2018/06/11	5	18.11	0	0.00	18.10	5	11,623	0.04%
2018/06/08	0	0.00	70	18.13	18.20	-70	11,562	-0.61%
2018/06/07	3	18.05	1	18.20	18.20	2	11,554	0.02%
2018/06/06	4	18.10	2	18.10	18.10	2	11,502	0.02%
2018/06/05	0	0.00	2	18.00	18.05	-2	11,367	-0.02%
2018/06/04	0	0.00	13.7	17.85	17.95	-13.7	11,201	-0.12%
2018/06/01	3	17.78	5	17.70	17.85	-2	11,070	-0.02%
2018/05/31	19	17.84	9.8	17.85	17.65	9.2	10,831	0.09%
2018/05/30	10	17.95	50	17.80	17.80	-40	10,138	-0.39%
2018/05/29	0	0.00	19	17.93	18.00	-19	9,843	-0.19%
2018/05/28	5	18.00	18	17.98	18.00	-13	9,812	-0.13%
2018/05/25	1	17.75	10.6	17.80	17.85	-9.6	9,716	-0.10%
2018/05/24	4	17.75	0	0.00	17.80	4	9,620	0.04%
2018/05/23	10	17.70	5	17.70	17.70	5	9,694	0.05%
2018/05/22	9	17.65	0	0.00	17.70	9	9,653	0.09%
2018/05/18	1	17.60	1	17.60	17.60	0	9,787	0.00%
2018/05/17	14	17.55	3	17.50	17.50	11	9,957	0.11%
2018/05/16	2	17.48	10	17.50	17.55	-8	10,173	-0.08%
2018/05/15	21	17.50	171.4	17.50	17.45	-150.4	10,512	-1.43%	大賣/鉅額交易
2018/05/14	0	0.00	2	17.40	17.45	-2	10,989	-0.02%
2018/05/11	30	17.30	0	0.00	17.35	30	11,012	0.27%
2018/05/10	5	17.30	0	0.00	17.25	5	10,933	0.05%
2018/05/09	15	17.30	0	0.00	17.25	15	10,870	0.14%
2018/05/08	0	0.00	0.1	17.30	17.25	-0.1	10,944	0.00%
2018/05/07	8	17.25	32	17.30	17.25	-24	10,959	-0.22%
2018/05/04	4	17.25	0	0.00	17.25	4	10,948	0.04%
2018/05/03	1	17.40	2	17.40	17.35	-1	10,899	-0.01%
2018/05/02	0	0.00	8	17.31	17.45	-8	10,904	-0.07%
2018/04/30	1	17.20	0	0.00	17.25	1	10,700	0.01%
2018/04/27	2	17.20	0	0.00	17.25	2	10,629	0.02%
2018/04/26	0	0.00	0.4	17.15	17.10	-0.4	10,667	0.00%
2018/04/25	1	17.10	36	17.08	17.10	-35	10,648	-0.33%
2018/04/20	20	17.10	1	17.10	17.10	19	10,752	0.18%
2018/04/19	40	17.15	1	17.20	17.25	39	10,701	0.36%
2018/04/18	32	17.10	0	0.00	17.10	32	10,697	0.30%
2018/04/17	6	17.10	14	17.10	17.10	-8	10,784	-0.07%
2018/04/16	7	17.15	0	0.00	17.15	7	10,754	0.07%
2018/04/13	1	17.20	0	0.00	17.20	1	10,841	0.01%
2018/04/12	2	17.20	0	0.00	17.25	2	11,101	0.02%
2018/04/11	1.3	17.29	0	0.00	17.25	1.3	11,147	0.01%
2018/04/10	2	17.30	0	0.00	17.30	2	11,058	0.02%
2018/04/09	7	17.15	0	0.00	17.20	7	11,011	0.06%
2018/04/03	5.8	17.21	0	0.00	17.15	5.8	10,895	0.05%
2018/04/02	2	17.20	4	17.25	17.20	-2	10,927	-0.02%
2018/03/31	0	0.00	3	17.20	17.20	-3	10,959	-0.03%
2018/03/30	20	17.20	0	0.00	17.20	20	10,965	0.18%
2018/03/29	5	17.15	4	17.25	17.15	1	10,953	0.01%
2018/03/28	0	0.00	1.2	17.25	17.25	-1.2	10,863	-0.01%
2018/03/27	0	0.00	6	17.25	17.25	-6	10,897	-0.06%
2018/03/26	20	17.05	4	17.15	17.20	16	10,813	0.15%
2018/03/23	2	17.05	30	17.07	17.05	-28	10,734	-0.26%
2018/03/22	2	17.15	0	0.00	17.15	2	10,713	0.02%
2018/03/21	2	17.13	0	0.00	17.10	2	10,724	0.02%
2018/03/20	7	17.10	0	0.00	17.10	7	10,896	0.06%
2018/03/16	15	17.14	0	0.00	17.20	15	10,934	0.14%
2018/03/14	3	17.20	0	0.00	17.15	3	10,670	0.03%
2018/03/13	0.7	17.20	0	0.00	17.20	0.7	10,697	0.01%
2018/03/12	2	17.10	5	17.10	17.15	-3	10,692	-0.03%
2018/03/09	0	0.00	1	16.95	17.00	-1	10,712	-0.01%
2018/03/06	2	16.85	2	16.80	16.85	0	10,992	0.00%
2018/03/05	4	16.78	0	0.00	16.70	4	11,345	0.04%
2018/03/02	6	16.76	0	0.00	16.85	6	11,295	0.05%
2018/03/01	6	16.92	10	16.90	16.90	-4	11,226	-0.04%
2018/02/27	5	17.05	0	0.00	17.00	5	11,139	0.04%
2018/02/26	6	17.10	3	17.10	17.05	3	11,005	0.03%
2018/02/23	1	16.80	10	17.00	17.05	-9	10,990	-0.08%
2018/02/22	1	16.70	0	0.00	16.80	1	11,179	0.01%
2018/02/12	6	16.51	11.1	16.50	16.50	-5.1	11,125	-0.05%
2018/02/09	55	16.44	0	0.00	16.40	55	10,999	0.50%
2018/02/08	7	16.55	41	16.55	16.50	-34	10,777	-0.32%
2018/02/07	0	0.00	15	16.77	16.60	-15	10,524	-0.14%
2018/02/06	30	16.59	0	16.60	16.50	30	10,135	0.30%
2018/02/05	1	17.05	0	0.00	17.05	1	9,455	0.01%
2018/01/31	10	17.10	0	0.00	17.35	10	9,555	0.10%
2018/01/30	0.1	17.15	1	17.25	17.15	-0.9	9,536	-0.01%
2018/01/29	202	17.30	5	17.30	17.30	197	9,468	2.08%	大買/鉅額交易
2018/01/26	0	0.00	5	17.30	17.35	-5	9,456	-0.05%
2018/01/24	1	17.20	0	0.00	17.25	1	9,306	0.01%
2018/01/22	12	17.30	0	0.00	17.35	12	9,168	0.13%
2018/01/17	14	17.30	1	17.35	17.35	13	9,179	0.14%
2018/01/16	6	17.30	0	0.00	17.35	6	9,128	0.07%
2018/01/15	100	17.30	0	0.00	17.35	100	9,075	1.10%
2018/01/12	5	17.25	0	0.00	17.30	5	9,200	0.05%
2018/01/11	6	17.20	0	0.00	17.20	6	9,126	0.07%
2018/01/10	1	17.35	0	0.00	17.35	1	9,239	0.01%
2018/01/09	1	17.30	19	17.34	17.35	-18	9,234	-0.19%
2018/01/08	1	17.05	20	17.19	17.30	-19	9,209	-0.21%
2018/01/05	0	0.00	5	16.90	16.90	-5	9,020	-0.06%
2018/01/04	10.3	16.75	12	16.80	16.80	-1.8	9,104	-0.02%
2018/01/03	6	16.73	1	16.75	16.75	5	9,229	0.05%