華南金 (2880)-凱基-鳳山券商分點個股進出

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
22.85
漲跌
▼0.10
漲幅
-0.44%
成交量
7,634張
產業
上市金融類股▲0.05%
1538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－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/04/24	0	0.00	5	22.85	22.85	-5	10,530	-0.05%
2024/04/23	6	22.95	0	0.00	22.95	6	10,765	0.06%
2024/04/22	0.1	22.65	3	22.65	22.75	-2.9	10,871	-0.03%
2024/04/19	2.2	22.22	1	22.30	22.20	1.2	10,767	0.01%
2024/04/18	2.4	22.68	0	0.00	22.65	2.4	10,495	0.02%
2024/04/17	56.8	22.39	0.1	22.45	22.45	56.8	10,422	0.54%
2024/04/16	4.4	22.42	10	22.50	22.40	-5.6	10,148	-0.06%
2024/04/15	0.2	23.00	5	22.85	22.95	-4.8	9,885	-0.05%
2024/04/12	0.2	23.00	2	23.00	23.00	-1.8	9,824	-0.02%
2024/04/10	1.1	23.15	0	0.00	23.15	1.1	9,512	0.01%
2024/04/09	0.3	23.10	0	23.10	23.20	0.3	9,512	0.00%
2024/04/08	0.4	23.00	2	23.00	23.10	-1.6	9,446	-0.02%
2024/04/03	2.2	22.86	0	0.00	22.85	2.2	9,417	0.02%
2024/04/01	2	23.15	1	23.15	23.20	1	9,412	0.01%
2024/03/29	12.1	23.21	8	23.01	23.15	4.1	9,418	0.04%
2024/03/28	0.2	22.90	10	22.80	22.90	-9.8	9,127	-0.11%
2024/03/27	0.1	23.00	10	23.05	23.00	-9.9	9,025	-0.11%
2024/03/26	0.1	22.90	2	23.00	23.05	-1.9	9,034	-0.02%
2024/03/25	0.3	22.90	10	22.85	22.90	-9.7	8,974	-0.11%
2024/03/21	0	0.00	4.8	22.93	23.00	-4.8	8,805	-0.06%
2024/03/20	23.7	22.59	0	0.00	22.55	23.7	8,693	0.27%
2024/03/19	0.1	22.85	6	22.90	22.80	-5.9	8,611	-0.07%
2024/03/18	1.1	22.95	3	23.05	22.95	-1.9	8,441	-0.02%
2024/03/15	2	22.80	0	0.00	23.00	2	8,256	0.02%
2024/03/14	7	22.71	4.1	22.66	22.80	2.9	7,861	0.04%
2024/03/13	2.4	22.05	0	0.00	22.15	2.4	7,452	0.03%
2024/03/12	0.6	22.00	9.8	22.00	22.05	-9.2	7,346	-0.12%
2024/03/11	1	22.00	1	22.05	22.00	0	7,352	0.00%
2024/03/08	10.1	21.95	9	21.98	22.00	1.1	7,333	0.01%
2024/03/07	3	21.75	0	0.00	21.85	3	7,168	0.04%
2024/03/05	3.1	21.70	0.3	21.80	21.70	2.8	7,926	0.04%
2024/03/04	2.3	21.78	13	21.76	21.75	-10.7	7,954	-0.14%
2024/03/01	4	21.88	0	0.00	21.85	4	8,074	0.05%
2024/02/29	0	0.00	1	21.95	22.00	-1	8,180	-0.01%
2024/02/27	0	0.00	0	21.75	21.85	0	8,013	0.00%
2024/02/26	3.1	21.60	0	0.00	21.60	3.1	7,956	0.04%
2024/02/23	1.4	21.79	0	0.00	21.75	1.4	7,966	0.02%
2024/02/22	2.9	21.72	0	0.00	21.70	2.9	8,148	0.04%
2024/02/21	0.1	21.80	0	0.00	21.80	0.1	8,156	0.00%
2024/02/20	0.1	21.85	5	21.80	21.85	-4.9	8,256	-0.06%
2024/02/19	10	21.85	7	21.85	21.90	3	8,389	0.04%
2024/02/16	0.1	21.75	4	21.81	21.75	-3.9	8,616	-0.05%
2024/02/15	6	21.66	0	0.00	21.75	6	8,605	0.07%
2024/02/05	0.9	21.85	2	21.85	21.75	-1.1	8,515	-0.01%
2024/01/31	3	21.62	0	0.00	21.60	3	8,431	0.04%
2024/01/30	13	21.55	9	21.75	21.50	4	8,387	0.05%
2024/01/29	0	0.00	6.8	21.74	21.75	-6.8	8,452	-0.08%
2024/01/24	1	21.40	0	0.00	21.40	1	8,466	0.01%
2024/01/23	0.1	21.35	0	0.00	21.35	0.1	8,485	0.00%
2024/01/22	1.3	21.31	3	21.33	21.25	-1.7	8,592	-0.02%
2024/01/19	5.3	21.07	0	0.00	21.20	5.3	8,570	0.06%
2024/01/18	0.5	21.25	0	0.00	21.10	0.5	8,609	0.01%
2024/01/17	4.4	21.19	0	0.00	21.05	4.4	8,642	0.05%
2024/01/16	10.1	21.53	0	0.00	21.45	10.1	8,394	0.12%
2024/01/15	1.1	21.96	0	0.00	21.85	1.1	8,238	0.01%
2024/01/09	0.3	22.04	0	0.00	21.95	0.3	8,369	0.00%
2024/01/08	0	0.00	48.7	22.15	22.20	-48.7	8,386	-0.58%
2024/01/05	0.3	22.05	0	0.00	22.05	0.3	8,390	0.00%
2024/01/04	0.1	22.05	0	0.00	22.00	0.1	8,524	0.00%
2024/01/03	1.4	22.04	0	0.00	22.00	1.4	8,763	0.02%
2024/01/02	0.1	22.25	0	22.20	22.35	0.1	8,734	0.00%
2023/12/29	0.1	22.30	4	22.30	22.35	-3.9	8,785	-0.04%
2023/12/27	2	22.20	5	22.16	22.25	-3	9,000	-0.03%
2023/12/26	0	0.00	2	22.18	22.20	-2	8,957	-0.02%
2023/12/25	1	21.85	0	0.00	21.95	1	8,979	0.01%
2023/12/22	10.1	21.80	0.2	21.90	21.90	10	9,044	0.11%
2023/12/21	2.2	21.71	8	21.90	21.85	-5.8	9,195	-0.06%
2023/12/20	3.2	22.06	0.2	22.00	21.90	3	9,149	0.03%
2023/12/19	0.9	22.15	0	0.00	22.20	0.9	9,049	0.01%
2023/12/15	0.6	22.40	0	0.00	22.25	0.6	9,172	0.01%
2023/12/14	0	0.00	3	22.27	22.40	-3	9,009	-0.03%
2023/12/12	0	0.00	0.2	22.15	22.20	-0.2	8,996	0.00%
2023/12/11	0.2	22.10	26.1	22.10	22.20	-25.9	9,087	-0.28%
2023/12/08	1	22.05	2	22.08	22.10	-1	9,091	-0.01%
2023/12/07	0	0.00	2	22.05	22.00	-2	9,126	-0.02%
2023/12/05	0	0.00	20	22.00	22.00	-20	9,092	-0.22%
2023/11/30	0.9	22.05	3	22.25	22.25	-2.1	9,118	-0.02%
2023/11/29	5	22.15	2.5	22.11	22.05	2.5	8,298	0.03%
2023/11/28	0	0.00	31	22.07	22.10	-31	8,178	-0.38%
2023/11/27	0.1	21.90	0.1	21.75	21.85	0	8,488	0.00%
2023/11/24	2.2	21.73	0.4	21.75	21.90	1.8	8,357	0.02%
2023/11/23	0.1	21.75	0	0.00	21.80	0.1	8,388	0.00%
2023/11/22	1.1	21.65	0	0.00	21.80	1.1	8,363	0.01%
2023/11/21	21	21.66	1	21.80	21.85	20	8,432	0.24%
2023/11/17	5	21.60	31	21.60	21.60	-26.1	8,529	-0.31%
2023/11/16	2	21.40	1	21.50	21.50	1	8,413	0.01%
2023/11/15	1	21.40	9	21.28	21.45	-8	8,316	-0.10%
2023/11/13	1.1	20.90	0	0.00	20.95	1.1	8,343	0.01%
2023/11/10	1.3	20.81	0	0.00	20.90	1.3	8,559	0.01%
2023/11/09	1	20.70	0.2	20.80	20.75	0.8	8,701	0.01%
2023/11/08	2	20.88	0	0.00	20.85	2	8,821	0.02%
2023/11/07	1.1	20.80	0	0.00	20.90	1.1	8,850	0.01%
2023/11/06	1	20.95	0	0.00	20.95	1	8,959	0.01%
2023/11/03	1.1	20.84	0	0.00	20.85	1.1	8,904	0.01%
2023/11/02	0	0.00	1	20.70	20.60	-1	8,963	-0.01%
2023/11/01	0	0.00	8.8	20.31	20.40	-8.8	8,986	-0.10%
2023/10/30	0.2	20.45	0	0.00	20.30	0.2	9,213	0.00%
2023/10/27	15	20.50	0	0.00	20.45	15	9,210	0.16%
2023/10/26	2	20.30	0	0.00	20.25	2	9,321	0.02%
2023/10/25	6.3	20.45	2	20.35	20.40	4.3	9,265	0.05%
2023/10/24	1	20.45	0.1	20.50	20.40	0.9	9,230	0.01%
2023/10/20	3.2	20.52	0	0.00	20.50	3.2	9,209	0.03%
2023/10/19	3	20.70	0	0.00	20.75	3	9,104	0.03%
2023/10/18	5	20.89	4	20.88	20.80	1	9,079	0.01%
2023/10/12	2	20.95	1	21.10	21.20	1	9,112	0.01%
2023/10/11	0.5	20.94	3	20.90	21.00	-2.5	9,086	-0.03%
2023/10/06	0.1	20.55	0	0.00	20.55	0.1	8,898	0.00%
2023/10/05	3	20.35	0	0.00	20.30	3	8,934	0.03%
2023/10/04	21.4	20.27	0	0.00	20.20	21.4	8,920	0.24%
2023/10/03	1.2	20.50	0	0.00	20.45	1.2	8,707	0.01%
2023/10/02	4.3	20.59	0	0.00	20.55	4.3	8,817	0.05%
2023/09/28	0.3	20.65	18	20.60	20.50	-17.7	9,148	-0.19%
2023/09/27	4	20.54	0	0.00	20.50	4	9,172	0.04%
2023/09/26	3.2	20.57	0	0.00	20.55	3.2	9,154	0.03%
2023/09/25	3.2	20.71	0	0.00	20.75	3.2	9,020	0.04%
2023/09/22	0	0.00	3.4	20.66	20.70	-3.4	9,164	-0.04%
2023/09/21	8.4	20.64	0	0.00	20.60	8.4	9,204	0.09%
2023/09/20	2	20.85	0	0.00	20.90	2	9,068	0.02%
2023/09/19	0.2	21.00	0	0.00	20.85	0.2	9,071	0.00%
2023/09/18	2.3	20.96	0	0.00	20.95	2.3	9,082	0.03%
2023/09/15	0	0.00	36	21.16	21.00	-36	9,141	-0.39%
2023/09/14	0	0.00	2	21.13	21.20	-2	9,011	-0.02%
2023/09/13	0.7	20.90	20.1	20.85	20.90	-19.4	8,930	-0.22%
2023/09/12	5	20.74	0	0.00	20.90	5	9,069	0.06%
2023/09/11	0	0.00	2	20.70	20.75	-2	9,029	-0.02%
2023/09/08	3.7	20.56	0	0.00	20.55	3.7	8,994	0.04%
2023/09/07	15	20.50	0	0.00	20.50	15	9,070	0.17%
2023/09/06	7.6	20.56	0	0.00	20.50	7.6	9,038	0.08%
2023/09/05	10.1	20.67	0.1	20.80	20.65	10	9,004	0.11%
2023/09/04	2.2	20.66	0	0.00	20.70	2.2	9,002	0.02%
2023/09/01	4.2	20.67	0	0.00	20.60	4.2	9,050	0.05%
2023/08/31	11.3	20.63	1	20.70	20.50	10.3	9,070	0.11%
2023/08/29	1.6	20.74	0	0.00	20.70	1.6	8,741	0.02%
2023/08/28	7	20.80	1	20.80	20.80	6	8,757	0.07%
2023/08/25	5.4	20.64	0	0.00	20.60	5.4	9,983	0.05%
2023/08/24	24.3	20.68	11	20.65	20.70	13.3	10,088	0.13%
2023/08/23	3.2	20.84	0	0.00	20.80	3.2	10,050	0.03%
2023/08/22	4.1	20.95	0.1	21.00	20.90	3.9	10,047	0.04%
2023/08/21	9	20.94	3	20.90	20.90	6	10,108	0.06%
2023/08/18	13.4	20.81	1	20.85	20.80	12.4	10,119	0.12%
2023/08/17	9.4	20.85	0	0.00	20.85	9.4	10,146	0.09%
2023/08/16	10.5	21.66	2	21.60	21.60	8.5	10,018	0.09%
2023/08/15	5.5	22.09	0.4	22.25	21.90	5.1	9,945	0.05%
2023/08/14	3	22.15	0.4	22.20	22.15	2.6	9,949	0.03%
2023/08/11	4	22.30	0	0.00	22.30	4	10,042	0.04%
2023/08/10	9	22.33	1	22.35	22.30	8	10,069	0.08%
2023/08/08	21	22.15	0	0.00	22.10	21	10,034	0.21%
2023/08/07	10	22.25	5	22.30	22.25	5	9,991	0.05%
2023/08/04	5	22.15	0	0.00	22.25	5	10,055	0.05%
2023/08/02	9	22.19	2	22.15	22.15	7	10,028	0.07%
2023/08/01	5	22.50	0	0.00	22.55	5	9,979	0.05%
2023/07/31	0	0.00	1	22.40	22.25	-1	9,921	-0.01%
2023/07/28	0.1	22.20	0.1	22.25	22.20	0	9,898	0.00%
2023/07/27	0.1	22.25	1	22.25	22.30	-1	9,934	-0.01%
2023/07/26	0	0.00	2	22.20	22.20	-2	10,146	-0.02%
2023/07/25	1	22.00	0	0.00	22.10	1	11,061	0.01%
2023/07/24	15	22.00	18	21.95	21.90	-3	11,060	-0.03%
2023/07/21	7.1	22.19	2.8	22.15	22.10	4.2	11,092	0.04%
2023/07/20	15.5	22.25	0.1	22.20	22.25	15.4	11,086	0.14%
2023/07/19	11.2	22.06	1	22.20	22.10	10.2	11,039	0.09%
2023/07/18	75	22.21	5	22.20	22.15	70	11,021	0.64%
2023/07/17	5	22.10	31	22.15	22.20	-26	11,000	-0.24%
2023/07/14	10	21.93	0	0.00	22.05	10	10,992	0.09%
2023/07/13	11.3	21.85	3	21.85	21.85	8.3	10,937	0.08%
2023/07/12	4	21.83	12	21.85	21.85	-8	10,975	-0.07%
2023/07/11	0.5	21.81	0	0.00	21.80	0.5	10,956	0.00%
2023/07/10	10.1	21.46	0	0.00	21.40	10.1	10,960	0.09%
2023/07/07	3.2	21.42	0	0.00	21.40	3.2	10,921	0.03%
2023/07/06	32.2	21.71	0	0.00	21.60	32.2	10,801	0.30%
2023/07/05	4.1	22.01	2	22.00	22.00	2.1	10,449	0.02%
2023/07/04	1	22.10	1	22.10	22.05	0	10,363	0.00%
2023/07/03	2	22.15	0	0.00	22.10	2	10,402	0.02%
2023/06/30	1	22.05	0	0.00	22.20	1	10,462	0.01%
2023/06/28	2	22.18	0	0.00	22.15	2	10,277	0.02%
2023/06/27	0.1	22.30	5	22.25	22.20	-5	10,251	-0.05%
2023/06/26	1.2	22.30	1	22.30	22.25	0.2	10,263	0.00%
2023/06/21	1	22.25	5	22.40	22.35	-4	10,281	-0.04%
2023/06/20	6	22.22	0	0.00	22.25	6	10,383	0.06%
2023/06/19	0	0.00	10	22.35	22.35	-10	10,418	-0.10%
2023/06/16	5	22.22	2	22.30	22.20	3	10,438	0.03%
2023/06/15	4.1	22.33	6	22.35	22.40	-1.9	10,337	-0.02%
2023/06/14	5.1	22.37	0	0.00	22.45	5.1	10,473	0.05%
2023/06/13	8	22.45	47	22.42	22.45	-39	10,744	-0.36%
2023/06/12	0.1	22.30	0	0.00	22.30	0.1	10,905	0.00%
2023/06/09	0.1	22.30	25	22.28	22.25	-25	11,120	-0.22%
2023/06/08	2	22.25	0	0.00	22.35	2	11,180	0.02%
2023/06/07	0.1	22.40	0	0.00	22.40	0.1	11,297	0.00%
2023/06/06	0.1	22.40	0	0.00	22.35	0.1	11,312	0.00%
2023/06/05	2.1	22.40	11	22.40	22.40	-8.9	11,368	-0.08%
2023/06/02	0	0.00	24	22.38	22.30	-24	11,361	-0.21%
2023/05/31	4.1	22.20	5.9	22.30	22.25	-1.8	11,234	-0.02%
2023/05/30	2.1	22.35	20	22.35	22.25	-17.9	10,021	-0.18%
2023/05/29	3	22.23	0	0.00	22.20	3	10,002	0.03%
2023/05/26	11	22.26	0	0.00	22.25	11	9,945	0.11%
2023/05/25	4	22.33	0	0.00	22.30	4	9,922	0.04%
2023/05/24	0	0.00	8	22.60	22.55	-8	9,900	-0.08%
2023/05/22	2	22.68	0.3	22.65	22.65	1.7	9,796	0.02%
2023/05/19	0	0.00	2.7	22.69	22.75	-2.7	9,738	-0.03%
2023/05/18	1.6	22.42	35	22.46	22.55	-33.4	9,576	-0.35%
2023/05/17	0	0.00	18	22.24	22.35	-18	9,499	-0.19%
2023/05/16	3	22.00	5	22.10	22.10	-2	9,301	-0.02%
2023/05/15	6	21.83	0	0.00	21.95	6	9,289	0.07%
2023/05/12	35	21.95	38	22.00	21.90	-3	9,310	-0.03%
2023/05/11	2	22.13	8.3	22.15	22.10	-6.3	9,303	-0.07%
2023/05/10	6	22.13	1	22.15	22.20	5	9,272	0.05%
2023/05/09	0	0.00	10	22.00	22.05	-10	9,211	-0.11%
2023/05/08	3.2	21.97	1	22.05	22.00	2.2	9,272	0.02%
2023/05/05	1	22.00	0	0.00	22.00	1	9,200	0.01%
2023/05/04	7	21.86	16	22.00	21.95	-9	9,216	-0.10%
2023/05/03	8.8	21.85	0	0.00	21.85	8.8	9,195	0.10%
2023/05/02	41	21.83	0	0.00	21.90	41	9,429	0.43%
2023/04/28	40.1	21.86	41.7	21.80	21.90	-1.6	9,633	-0.02%
2023/04/27	1	22.80	1.2	22.87	22.80	-0.2	8,832	0.00%
2023/04/26	0	22.90	3.5	22.89	22.95	-3.4	8,896	-0.04%
2023/04/24	0	22.85	0	0.00	22.85	0	9,083	0.00%
2023/04/20	1	22.70	2	22.80	22.75	-1	9,398	-0.01%
2023/04/19	1	22.75	0	0.00	22.80	1	9,707	0.01%
2023/04/18	9	22.74	17	22.70	22.70	-8	9,668	-0.08%
2023/04/17	5	22.67	2	22.80	22.70	3	9,663	0.03%
2023/04/14	1	22.65	23.2	22.67	22.80	-22.2	9,598	-0.23%
2023/04/13	0	0.00	13	22.69	22.70	-13	9,682	-0.13%
2023/04/11	1	22.60	0	0.00	22.65	1	9,705	0.01%
2023/04/07	6	22.37	11	22.44	22.45	-5	9,662	-0.05%
2023/04/06	0	0.00	3	22.33	22.50	-3	9,663	-0.03%
2023/03/31	0	22.35	2	22.45	22.35	-2	9,602	-0.02%
2023/03/30	12.2	22.17	0	0.00	22.20	12.2	9,499	0.13%
2023/03/29	0.9	22.23	0	0.00	22.30	0.9	9,525	0.01%
2023/03/28	0	22.15	0	0.00	22.15	0	9,641	0.00%
2023/03/27	0.1	22.15	0	0.00	22.10	0.1	9,761	0.00%
2023/03/24	0	0.00	10	22.15	22.10	-10	9,921	-0.10%
2023/03/23	26.2	21.90	4.1	22.05	22.05	22.1	9,859	0.22%
2023/03/22	10.3	21.85	0	0.00	22.05	10.3	9,783	0.10%
2023/03/21	1.1	21.84	0	0.00	21.75	1.1	9,835	0.01%
2023/03/20	5.6	21.47	0	21.50	21.45	5.5	9,787	0.06%
2023/03/17	0.3	21.65	0	0.00	21.65	0.3	9,778	0.00%
2023/03/16	14.8	21.58	0	0.00	21.55	14.8	9,654	0.15%
2023/03/15	6.2	22.07	0	0.00	21.95	6.2	9,537	0.07%
2023/03/14	33.5	22.21	0	0.00	22.15	33.5	9,431	0.36%
2023/03/13	2.3	22.39	0	0.00	22.50	2.3	9,221	0.02%
2023/03/10	18.5	22.60	0	0.00	22.60	18.5	9,132	0.20%
2023/03/09	3.1	22.79	1	22.85	22.80	2.1	9,110	0.02%
2023/03/08	1.1	22.85	3	22.85	22.90	-1.9	9,380	-0.02%
2023/03/03	1.1	22.75	0	0.00	22.75	1.1	9,570	0.01%
2023/03/02	1	22.85	0	0.00	22.75	1	9,626	0.01%
2023/03/01	0.1	22.90	0	0.00	22.85	0.1	9,629	0.00%
2023/02/24	1	22.90	0	0.00	22.85	1	9,437	0.01%
2023/02/23	0.2	23.00	0	23.00	22.95	0.2	9,392	0.00%
2023/02/22	2	22.70	0.5	22.90	22.95	1.5	9,382	0.02%
2023/02/21	0	22.90	1	22.85	22.85	-1	9,365	-0.01%
2023/02/20	0.1	22.95	0	0.00	23.00	0.1	9,470	0.00%
2023/02/17	1.5	22.88	0.1	22.90	22.90	1.4	9,558	0.02%
2023/02/15	1	22.85	0	0.00	22.75	1	9,975	0.01%
2023/02/14	0.1	22.91	2	22.98	23.00	-1.9	9,927	-0.02%
2023/02/13	1	22.60	0	0.00	22.75	1	9,939	0.01%
2023/02/10	2.1	22.58	0	0.00	22.70	2.1	9,897	0.02%
2023/02/09	3	22.57	0	0.00	22.55	3	9,857	0.03%
2023/02/08	1.7	22.68	0	0.00	22.60	1.7	9,868	0.02%
2023/02/07	5	22.61	0	0.00	22.60	5	9,878	0.05%
2023/02/06	5	22.60	0	0.00	22.60	5	9,844	0.05%
2023/02/03	0.1	22.85	0	0.00	22.75	0.1	9,790	0.00%
2023/01/31	1.3	23.10	0	0.00	22.75	1.3	9,935	0.01%
2023/01/30	2	22.83	3	23.05	23.40	-1	9,757	-0.01%
2023/01/17	4.1	23.01	0.3	23.15	22.95	3.8	9,472	0.04%
2023/01/16	0	23.00	0	0.00	23.20	0	9,417	0.00%
2023/01/13	2	22.90	0	0.00	22.80	2	9,417	0.02%
2023/01/11	1	23.30	0.1	23.30	23.20	1	9,506	0.01%
2023/01/09	0	0.00	17.1	23.00	23.40	-17.1	9,458	-0.18%
2023/01/06	0	22.75	3	22.75	22.80	-3	9,312	-0.03%
2023/01/05	0.1	22.70	0	0.00	22.65	0.1	9,545	0.00%
2022/12/29	1	22.15	0	0.00	22.30	1	9,801	0.01%
2022/12/27	1.1	22.60	0	0.00	22.70	1.1	9,878	0.01%
2022/12/23	1	22.55	0	0.00	22.50	1	10,149	0.01%
2022/12/21	0	22.65	0	0.00	22.65	0	10,575	0.00%
2022/12/20	0	0.00	4	22.80	22.80	-4	10,693	-0.04%
2022/12/16	1	22.50	0	0.00	22.65	1	10,580	0.01%
2022/12/15	0.1	22.65	0	0.00	22.70	0.1	10,575	0.00%
2022/12/13	1	22.35	0	0.00	22.35	1	10,604	0.01%
2022/12/07	0	0.00	5	22.60	22.60	-5	10,969	-0.05%
2022/12/06	0.1	22.20	0.1	22.30	22.05	0	10,870	0.00%
2022/12/01	0	0.00	5	22.90	22.80	-5	10,914	-0.05%
2022/11/30	3	22.60	2	22.63	22.70	1	10,886	0.01%
2022/11/29	0.3	22.10	1	22.20	22.35	-0.7	10,564	-0.01%
2022/11/28	4	22.14	0	0.00	22.05	4	10,557	0.04%
2022/11/25	1	22.25	0	0.00	22.25	1	10,528	0.01%
2022/11/24	0	0.00	1	22.30	22.35	-1	10,496	-0.01%
2022/11/21	0	21.75	1	21.70	21.80	-1	10,534	-0.01%
2022/11/18	0.2	21.80	3	21.90	21.70	-2.8	10,464	-0.03%
2022/11/17	1	21.90	4	21.85	21.95	-3	10,427	-0.03%
2022/11/16	0.3	22.15	0	0.00	22.05	0.3	10,485	0.00%
2022/11/15	0	0.00	9	22.40	22.35	-9	10,420	-0.09%
2022/11/08	0.1	21.45	0.1	21.50	21.60	0	10,101	0.00%
2022/11/04	0	0.00	1	21.30	21.30	-1	10,652	-0.01%
2022/11/03	1	20.95	0	0.00	20.85	1	11,339	0.01%
2022/11/02	5	21.27	0	0.00	21.10	5	11,642	0.04%
2022/11/01	2	21.20	0	0.00	21.40	2	11,798	0.02%
2022/10/28	1	21.00	0	0.00	21.05	1	11,889	0.01%
2022/10/27	6.2	21.20	0	0.00	21.15	6.2	11,929	0.05%
2022/10/25	1	20.85	2	21.08	21.10	-1	11,906	-0.01%
2022/10/24	1.2	20.82	0.1	20.95	20.80	1.1	11,924	0.01%
2022/10/21	0.2	20.75	0	0.00	20.80	0.2	11,941	0.00%
2022/10/20	2.2	20.07	10	20.20	20.40	-7.8	11,971	-0.06%
2022/10/19	3.4	20.61	0	0.00	20.30	3.4	11,752	0.03%
2022/10/18	0.8	20.53	0	0.00	20.55	0.8	11,730	0.01%
2022/10/17	4.1	20.40	0	0.00	20.45	4.1	11,714	0.04%
2022/10/14	1.2	21.03	1	21.05	20.80	0.2	11,648	0.00%
2022/10/13	13.4	21.03	12	21.02	20.80	1.4	11,588	0.01%
2022/10/11	3.2	21.52	0	0.00	21.50	3.2	11,351	0.03%
2022/10/07	0.3	22.17	0	0.00	22.00	0.3	11,329	0.00%
2022/10/05	0.2	22.30	28	22.15	22.10	-27.8	11,381	-0.24%
2022/10/04	1	22.25	2	22.20	22.25	-1	11,423	-0.01%
2022/10/03	1.5	22.10	0	0.00	22.05	1.5	11,352	0.01%
2022/09/30	1	22.30	0	0.00	22.25	1	11,278	0.01%
2022/09/29	1	22.55	1	22.60	22.50	0	11,213	0.00%
2022/09/28	2.8	22.29	0	0.00	22.45	2.8	11,165	0.03%
2022/09/27	3	22.48	0.1	22.55	22.50	2.9	10,951	0.03%
2022/09/26	11.1	22.58	0	0.00	22.55	11.1	10,916	0.10%
2022/09/23	0	0.00	2	22.95	22.80	-2	10,906	-0.02%
2022/09/22	10	22.78	1	22.65	22.80	9	10,989	0.08%
2022/09/21	1	23.05	10	23.10	23.05	-9	10,889	-0.08%
2022/09/19	4	23.16	0	0.00	23.10	4	10,861	0.04%
2022/09/16	0	0.00	16.3	23.35	23.40	-16.3	10,897	-0.15%
2022/09/15	1.1	22.87	0	0.00	23.10	1.1	10,618	0.01%
2022/09/14	3.3	22.90	0	0.00	22.90	3.3	10,586	0.03%
2022/09/13	0	0.00	8	23.26	23.20	-8	10,705	-0.07%
2022/09/12	0	0.00	1	23.15	23.25	-1	10,856	-0.01%
2022/09/08	0	0.00	1.1	22.86	23.00	-1.1	10,992	-0.01%
2022/09/07	4.2	22.83	0	0.00	22.80	4.2	11,111	0.04%
2022/09/06	0	0.00	1	23.20	23.20	-1	11,126	-0.01%
2022/09/05	3	22.90	0	0.00	22.95	3	11,106	0.03%
2022/09/02	1	22.80	0	0.00	22.75	1	11,255	0.01%
2022/09/01	6	22.83	0	0.00	22.85	6	11,220	0.05%
2022/08/29	2.2	22.87	1.3	22.97	22.95	0.9	10,973	0.01%
2022/08/25	17	23.09	0	0.00	23.15	17	10,978	0.15%
2022/08/24	1	22.85	0	0.00	22.85	1	11,046	0.01%
2022/08/23	4.7	22.92	0	0.00	22.90	4.7	11,387	0.04%
2022/08/22	1	23.10	8	23.10	23.20	-7	11,472	-0.06%
2022/08/19	1	23.35	0	0.00	23.35	1	11,564	0.01%
2022/08/18	0.3	23.50	0	0.00	23.45	0.3	11,625	0.00%
2022/08/17	0	0.00	0	23.60	23.60	0	11,800	0.00%
2022/08/16	1	23.50	0	0.00	23.55	1	11,829	0.01%
2022/08/12	0	0.00	3.5	23.54	23.60	-3.5	12,000	-0.03%
2022/08/11	6	23.30	1	23.41	23.40	5	12,096	0.04%
2022/08/10	38	24.31	2	24.10	24.35	36	11,935	0.30%
2022/08/09	1	23.90	655	23.89	23.90	-654	11,262	-5.81%	大賣/鉅額交易
2022/08/05	0	0.00	1	23.20	23.30	-1	11,019	-0.01%
2022/07/28	1	23.00	15	23.06	23.05	-14	11,334	-0.12%
2022/07/27	0	0.00	1	22.70	22.80	-1	11,227	-0.01%
2022/07/21	0	0.00	4	21.85	22.10	-4	11,500	-0.03%
2022/07/20	0	21.95	0	0.00	21.70	0	11,645	0.00%
2022/07/18	0.2	21.70	0	0.00	21.75	0.2	11,891	0.00%
2022/07/15	8.2	21.47	0	0.00	21.45	8.2	12,051	0.07%
2022/07/14	0	0.00	7	21.99	21.95	-7	11,957	-0.06%
2022/07/13	0	0.00	18	22.01	22.00	-18	12,006	-0.15%
2022/07/12	246	21.64	0	0.00	21.40	246	12,138	2.03%	大買/鉅額交易
2022/07/11	55.3	21.89	0	0.00	21.85	55.3	12,138	0.46%
2022/07/08	24	22.12	0	0.00	22.15	24	12,347	0.19%
2022/07/07	110.2	22.05	5	22.00	22.10	105.2	12,433	0.85%	大買/鉅額交易
2022/07/06	190	22.15	0	0.00	22.10	190	12,479	1.52%	大買/鉅額交易
2022/07/04	50.5	22.30	0	0.00	22.40	50.5	12,655	0.40%
2022/07/01	4.1	22.30	0	0.00	22.40	4.1	12,965	0.03%
2022/06/30	0	0.00	52.6	22.80	22.60	-52.6	13,150	-0.40%
2022/06/29	0.6	23.00	1	23.05	23.00	-0.3	13,125	0.00%
2022/06/28	10	23.20	0	0.00	23.20	10	13,306	0.08%
2022/06/27	0	0.00	1	23.35	23.15	-1	13,520	-0.01%
2022/06/24	1	23.20	0	0.00	23.15	1	13,498	0.01%
2022/06/23	0	0.00	128.1	22.95	22.95	-128.1	13,480	-0.95%	大賣/鉅額交易
2022/06/22	0	0.00	6	22.83	22.85	-6	13,471	-0.04%
2022/06/21	0	0.00	101	23.05	23.05	-101	13,560	-0.74%	大賣/鉅額交易
2022/06/20	201.2	22.16	31	22.74	22.25	170.2	13,523	1.26%	大買/鉅額交易
2022/06/17	35.3	22.59	3	22.75	22.65	32.3	13,356	0.24%
2022/06/16	2	22.91	3	23.22	22.90	-1	13,196	-0.01%
2022/06/15	0.1	22.90	5	23.15	23.05	-4.9	13,302	-0.04%
2022/06/14	2	23.10	1	23.00	23.05	1	13,482	0.01%
2022/06/13	1	22.70	1	22.65	22.75	0	13,591	0.00%
2022/06/10	4	23.20	0	0.00	23.20	4	13,495	0.03%
2022/06/09	0	23.40	0	0.00	23.45	0	13,551	0.00%
2022/06/06	0	0.00	0.3	23.40	23.50	-0.3	13,886	0.00%
2022/06/02	0.1	23.45	0.2	23.45	23.45	-0.1	14,224	0.00%
2022/06/01	0	0.00	350	23.75	23.45	-350	14,595	-2.40%	大賣/鉅額交易
2022/05/31	0	0.00	5	23.72	23.80	-5	14,638	-0.03%
2022/05/30	21	23.71	0	0.00	23.95	21	14,318	0.15%
2022/05/27	0	0.00	2	23.55	23.60	-2	14,332	-0.01%
2022/05/25	0	0.00	23	23.11	23.20	-23	14,590	-0.16%
2022/05/24	1	23.00	0	0.00	22.90	1	14,713	0.01%
2022/05/20	9	22.68	21	22.59	22.70	-12	14,686	-0.08%
2022/05/19	2	22.40	5	22.30	22.40	-3	14,552	-0.02%
2022/05/17	1	21.90	0	0.00	22.00	1	14,125	0.01%
2022/05/16	35	21.72	0	0.00	21.90	35	14,122	0.25%
2022/05/13	6.5	21.86	0	0.00	21.90	6.5	14,073	0.05%
2022/05/12	36	21.86	6	21.95	21.80	30	14,082	0.21%
2022/05/10	70	21.80	0	0.00	22.35	70	13,929	0.50%
2022/05/09	241.3	22.34	1	22.25	22.20	240.3	14,031	1.71%	大買/鉅額交易
2022/05/06	9.2	22.70	0	0.00	22.85	9.2	14,106	0.07%
2022/05/05	28	23.45	0	0.00	23.15	28	14,232	0.20%
2022/05/04	0.4	23.49	0	0.00	23.40	0.4	14,222	0.00%
2022/05/03	4	23.49	0	0.00	23.45	4	14,444	0.03%
2022/04/29	4	23.59	0	0.00	23.75	4	14,605	0.03%
2022/04/28	1	23.30	0	0.00	23.50	1	14,821	0.01%
2022/04/27	2	23.60	0.9	23.65	23.45	1.1	14,698	0.01%
2022/04/26	2	23.65	1	23.55	23.85	1	14,591	0.01%
2022/04/25	7	23.06	5	23.10	23.15	2	14,463	0.01%
2022/04/22	2	23.50	11	23.25	23.65	-9	14,406	-0.06%
2022/04/21	13	23.42	0	0.00	23.40	13	14,478	0.09%
2022/04/20	23	23.74	0	0.00	23.90	23	14,506	0.16%
2022/04/19	7	23.78	0	0.00	23.60	7	14,591	0.05%
2022/04/18	8.2	23.73	0.5	23.55	23.55	7.7	14,840	0.05%
2022/04/15	20.5	24.15	24.1	24.09	24.25	-3.6	14,736	-0.02%
2022/04/14	3.2	24.41	5	24.45	24.40	-1.8	14,804	-0.01%
2022/04/13	0.1	24.80	0	0.00	25.10	0.1	14,646	0.00%
2022/04/12	1.2	24.87	10	24.90	24.90	-8.8	14,592	-0.06%
2022/04/11	8.3	25.51	0	0.00	25.05	8.3	14,518	0.06%
2022/04/08	9	24.77	5	24.96	25.10	4	14,398	0.03%
2022/04/07	1.1	25.02	7.4	25.12	24.60	-6.3	14,322	-0.04%
2022/04/06	10	25.00	29	25.14	25.20	-19	13,996	-0.14%
2022/04/01	1	24.30	0.4	24.35	24.40	0.6	13,831	0.00%
2022/03/31	5	24.40	274	24.35	24.35	-269	13,738	-1.96%	大賣/鉅額交易
2022/03/30	0	0.00	2.1	23.85	23.90	-2.1	13,523	-0.02%
2022/03/29	2	23.50	0	0.00	23.45	2	13,300	0.02%
2022/03/28	3.5	23.54	2	23.55	23.60	1.5	13,273	0.01%
2022/03/25	3	23.62	0	0.00	23.65	3	13,233	0.02%
2022/03/24	1	23.70	0	0.00	23.80	1	13,237	0.01%
2022/03/23	3	23.60	5.1	23.60	23.80	-2.1	13,200	-0.02%
2022/03/22	10	23.20	0	0.00	23.35	10	13,010	0.08%
2022/03/18	3	23.33	1	23.30	23.30	2	12,995	0.02%
2022/03/17	3	23.13	4	23.28	23.15	-1	12,807	-0.01%
2022/03/16	0.3	22.60	1	22.55	22.90	-0.7	12,580	-0.01%
2022/03/15	0.9	22.50	0	0.00	22.50	0.9	12,488	0.01%
2022/03/14	3	22.43	0	0.00	22.50	3	12,499	0.02%
2022/03/11	10	22.40	0	0.00	22.40	10	12,537	0.08%
2022/03/10	5	22.19	0	0.00	22.45	5	12,579	0.04%
2022/03/09	3	21.95	0	0.00	21.90	3	12,490	0.02%
2022/03/08	7.1	21.88	0	0.00	21.95	7.1	12,340	0.06%
2022/03/07	5	22.05	0	0.00	22.10	5	12,050	0.04%
2022/03/04	2.1	22.65	1	22.60	22.70	1.1	12,081	0.01%
2022/03/02	0.1	22.60	0	0.00	22.85	0.1	12,185	0.00%
2022/03/01	0	0.00	1	22.55	22.55	-1	12,038	-0.01%
2022/02/25	8.4	22.04	0	0.00	22.10	8.4	11,805	0.07%
2022/02/24	12.1	22.22	1	22.20	22.25	11.1	11,547	0.10%
2022/02/23	2	22.60	0	0.00	22.65	2	11,253	0.02%
2022/02/22	4	22.56	0	0.00	22.65	4	11,348	0.04%
2022/02/21	0	0.00	3	22.80	22.85	-3	11,268	-0.03%
2022/02/18	3	22.92	0	0.00	22.85	3	11,336	0.03%
2022/02/17	0	0.00	0.1	23.00	23.00	-0.1	11,369	0.00%
2022/02/16	5.4	22.90	0	0.00	22.90	5.4	11,393	0.05%
2022/02/15	1.4	22.86	0	0.00	22.80	1.4	11,413	0.01%
2022/02/14	9	22.78	25.1	22.90	22.85	-16.1	11,401	-0.14%
2022/02/11	0.5	23.20	0	0.00	23.20	0.5	11,318	0.00%
2022/02/10	1	23.00	0	0.00	23.20	1	11,283	0.01%
2022/02/09	3.1	23.00	1.7	23.09	23.10	1.4	11,214	0.01%
2022/02/08	5	22.80	1	22.80	22.85	4	10,936	0.04%
2022/01/26	2	21.95	2	21.90	21.85	0	10,425	0.00%
2022/01/25	7	21.58	1	21.60	21.70	6	10,423	0.06%
2022/01/24	1	21.60	7	21.85	21.85	-6	10,230	-0.06%
2022/01/21	16	21.97	0	0.00	21.95	16	10,129	0.16%
2022/01/20	2	22.18	5	22.30	22.30	-3	9,839	-0.03%
2022/01/19	1	22.40	4	22.40	22.40	-3	9,743	-0.03%
2022/01/17	0.3	22.35	1	22.50	22.45	-0.7	9,626	-0.01%
2022/01/14	1.5	22.53	2	22.58	22.50	-0.5	9,461	-0.01%
2022/01/13	1	22.40	5	22.50	22.60	-4	9,286	-0.04%
2022/01/12	11	22.19	0	0.00	22.35	11	9,075	0.12%
2022/01/11	5	22.15	1	22.20	22.20	4	8,965	0.04%
2022/01/10	7.1	21.87	6	21.68	22.00	1.1	8,682	0.01%
2022/01/07	2	21.55	3	21.55	21.60	-1	8,566	-0.01%
2022/01/06	0	0.00	3.1	21.25	21.30	-3.1	8,414	-0.04%
2022/01/04	3.6	21.06	1	21.10	21.10	2.6	8,421	0.03%
2022/01/03	3.5	21.16	0.9	21.23	21.05	2.6	8,416	0.03%
2021/12/29	0	0.00	3.1	21.20	21.25	-3.1	8,526	-0.04%
2021/12/28	0	21.00	1	21.15	21.15	-1	8,505	-0.01%
2021/12/27	5	20.94	0	0.00	20.95	5	8,505	0.06%
2021/12/22	2	20.80	0	0.00	20.85	2	8,956	0.02%
2021/12/21	4.1	20.87	0	0.00	20.90	4.1	9,031	0.04%
2021/12/20	5	20.77	0	0.00	20.80	5	9,052	0.06%
2021/12/15	2	20.80	1	20.80	20.80	1	9,468	0.01%
2021/12/14	1	20.85	0	0.00	20.95	1	9,842	0.01%
2021/12/13	0	0.00	1	21.15	21.05	-1	10,125	-0.01%
2021/12/10	4	21.04	3.5	21.01	21.00	0.6	10,328	0.01%
2021/12/09	0.4	20.95	3.3	20.98	21.00	-2.9	10,456	-0.03%
2021/12/08	0	0.00	0.4	20.80	20.90	-0.4	10,635	0.00%
2021/12/06	2	20.65	1.2	20.56	20.70	0.8	10,698	0.01%
2021/12/02	5.2	20.45	0	0.00	20.55	5.2	10,753	0.05%
2021/12/01	3	20.45	0	0.00	20.60	3	10,836	0.03%
2021/11/30	3.3	20.36	0	0.00	20.20	3.3	10,988	0.03%
2021/11/29	2	20.45	0	0.00	20.45	2	10,680	0.02%
2021/11/26	0.5	20.70	0	0.00	20.55	0.5	10,784	0.00%
2021/11/25	3.3	20.77	0	0.00	20.85	3.3	10,914	0.03%
2021/11/24	3.3	20.80	0	0.00	20.80	3.3	11,235	0.03%
2021/11/19	7.2	20.94	0	0.00	20.95	7.2	12,108	0.06%
2021/11/18	11.1	21.21	20	21.25	21.20	-9	12,194	-0.07%
2021/11/17	20.9	21.05	445.1	20.93	21.10	-424.2	12,132	-3.50%	大賣/鉅額交易
2021/11/16	2.1	20.90	3.2	20.95	20.95	-1.1	12,146	-0.01%
2021/11/15	0	0.00	3	21.00	20.90	-3	12,319	-0.02%
2021/11/10	5	20.58	0	0.00	20.60	5	12,565	0.04%
2021/11/09	3	20.43	0	0.00	20.45	3	12,575	0.02%
2021/11/08	1.3	20.37	0	0.00	20.40	1.3	12,673	0.01%
2021/11/04	1.1	20.35	0	0.00	20.30	1.1	12,860	0.01%
2021/11/03	0.4	20.40	0	0.00	20.40	0.4	12,953	0.00%
2021/11/02	2.4	20.38	17	20.45	20.45	-14.6	13,079	-0.11%
2021/10/28	1	20.35	1	20.35	20.40	0	13,083	0.00%
2021/10/27	0.1	20.45	0	0.00	20.35	0.1	13,141	0.00%
2021/10/26	0	0.00	7	20.45	20.50	-7	13,242	-0.05%
2021/10/22	0	0.00	1	20.30	20.30	-1	13,305	-0.01%
2021/10/21	0	0.00	1	20.35	20.35	-1	13,380	-0.01%
2021/10/20	1	20.30	0	0.00	20.35	1	13,479	0.01%
2021/10/18	0	20.30	0	0.00	20.30	0	13,762	0.00%
2021/10/13	1	20.10	3	20.10	20.10	-2	14,078	-0.01%
2021/10/12	12.1	20.00	161.1	20.00	20.10	-149	14,197	-1.05%	大賣/鉅額交易
2021/10/08	0.5	20.30	0	0.00	20.15	0.5	14,142	0.00%
2021/10/06	2	20.08	0	0.00	20.20	2	14,303	0.01%
2021/10/05	0.1	20.15	0	0.00	20.10	0.1	14,382	0.00%
2021/10/04	2	20.15	0	0.00	20.20	2	14,455	0.01%
2021/10/01	0	0.00	5	20.20	20.25	-5	14,398	-0.03%
2021/09/30	1	20.25	1	20.40	20.40	0	14,205	0.00%
2021/09/29	4.1	20.23	2.5	20.34	20.35	1.6	14,165	0.01%
2021/09/28	3	20.47	0	0.00	20.45	3	14,079	0.02%
2021/09/27	1	20.50	1	20.65	20.55	0	14,037	0.00%
2021/09/24	5	20.50	0.1	20.60	20.55	4.9	14,010	0.04%
2021/09/23	2	20.45	0	0.00	20.45	2	13,983	0.01%
2021/09/22	14.2	20.06	16	20.06	20.15	-1.8	13,981	-0.01%
2021/09/17	2	20.40	0	0.00	20.50	2	13,614	0.01%
2021/09/16	3.3	20.55	1	20.60	20.55	2.3	13,223	0.02%
2021/09/15	3.3	21.12	4	21.10	21.10	-0.7	12,919	-0.01%
2021/09/14	5	21.15	7.1	21.15	21.15	-2.1	12,725	-0.02%
2021/09/13	0	0.00	130	21.05	21.05	-130	12,555	-1.04%	大賣/鉅額交易
2021/09/09	0	0.00	11	20.85	20.80	-11	12,590	-0.09%
2021/09/08	0	0.00	60	20.90	20.90	-60	12,510	-0.48%
2021/09/07	3	20.85	0	0.00	20.90	3	12,485	0.02%
2021/09/03	5	20.75	3	20.90	20.95	2	12,341	0.02%
2021/09/02	0	0.00	10	20.58	20.65	-10	12,183	-0.08%
2021/09/01	2	20.63	0.5	20.70	20.60	1.5	12,052	0.01%
2021/08/31	0	0.00	1	20.50	20.90	-1	11,840	-0.01%
2021/08/30	1	20.50	13.4	20.51	20.70	-12.4	11,577	-0.11%
2021/08/27	0	0.00	16	20.26	20.45	-16	11,224	-0.14%
2021/08/25	4	19.80	2	19.90	19.90	2	10,523	0.02%
2021/08/24	0	0.00	3	19.75	19.80	-3	10,427	-0.03%
2021/08/23	3	19.53	0	0.00	19.50	3	10,279	0.03%
2021/08/19	3	19.47	1	19.70	19.50	2	10,540	0.02%
2021/08/18	0	19.70	9	19.72	19.75	-9	10,374	-0.09%
2021/08/17	6	19.55	0	0.00	19.75	6	10,361	0.06%
2021/08/16	0.8	19.60	13	19.55	19.60	-12.2	10,193	-0.12%
2021/08/12	5	19.75	0	0.00	19.80	5	10,022	0.05%
2021/08/11	2	19.75	10	19.80	19.80	-8	9,922	-0.08%
2021/08/10	9	19.60	12	19.60	19.65	-3	9,839	-0.03%
2021/08/09	21	19.60	1	19.75	19.75	20	10,120	0.20%
2021/08/06	0	0.00	1	19.65	19.70	-1	10,091	-0.01%
2021/08/05	3	19.58	5.1	19.61	19.70	-2.1	10,269	-0.02%
2021/08/04	0	19.45	9	19.51	19.55	-9	10,852	-0.08%
2021/08/03	0	0.00	0.3	19.50	19.50	-0.3	11,048	0.00%
2021/08/02	0	0.00	0.4	19.50	19.50	-0.4	11,217	0.00%
2021/07/30	10	19.35	9	19.36	19.30	1	11,201	0.01%
2021/07/29	0.6	19.40	2	19.45	19.45	-1.4	11,192	-0.01%
2021/07/28	13	19.24	22.3	19.25	19.35	-9.3	11,299	-0.08%
2021/07/26	1	19.35	6	19.37	19.35	-5	11,866	-0.04%
2021/07/23	2	19.50	1	19.45	19.45	1	11,931	0.01%
2021/07/22	72	19.32	18.1	19.39	19.45	53.9	12,126	0.44%
2021/07/21	104	19.20	3	19.13	19.15	101	12,493	0.81%	大買/鉅額交易
2021/07/20	1.2	19.07	1	19.05	19.05	0.2	12,603	0.00%
2021/07/19	2	19.13	9	19.17	19.20	-7	12,564	-0.06%
2021/07/16	0	0.00	6.1	19.08	19.10	-6.1	12,609	-0.05%
2021/07/14	1	18.95	13	18.95	18.95	-12	12,695	-0.09%
2021/07/13	20	18.90	8	18.91	19.00	12	12,744	0.09%
2021/07/12	3.2	18.88	7	18.94	18.80	-3.8	12,765	-0.03%
2021/07/09	1	18.45	5	18.55	18.65	-4	12,795	-0.03%
2021/07/08	14	18.60	4	18.55	18.60	10	12,882	0.08%
2021/07/07	4	18.50	2	18.50	18.60	2	13,004	0.02%
2021/07/06	0	0.00	0.2	18.60	18.60	-0.2	13,095	0.00%
2021/07/05	0	0.00	8	18.47	18.40	-8	13,124	-0.06%
2021/07/02	1	18.35	20	18.38	18.30	-19	13,086	-0.15%
2021/07/01	0.3	18.35	9	18.35	18.35	-8.7	13,130	-0.07%
2021/06/30	5	18.44	0	0.00	18.45	5	13,210	0.04%
2021/06/28	2	18.53	0	0.00	18.55	2	13,360	0.01%
2021/06/24	2	18.38	0	0.00	18.30	2	13,573	0.01%
2021/06/22	10	18.15	5	18.17	18.20	5	13,625	0.04%
2021/06/21	7	18.01	2	18.05	18.10	5	13,658	0.04%
2021/06/18	2	18.10	0	0.00	18.10	2	13,578	0.01%
2021/06/17	1	18.20	0	0.00	18.25	1	13,394	0.01%
2021/06/16	3	18.22	2	18.25	18.35	1	13,596	0.01%
2021/06/15	1	18.25	0	0.00	18.30	1	13,561	0.01%
2021/06/11	2	18.25	0	0.00	18.25	2	13,704	0.01%
2021/06/10	10	18.35	0	18.25	18.30	10	13,905	0.07%
2021/06/09	6	18.18	0	0.00	18.20	6	13,931	0.04%
2021/06/07	3	18.22	3	18.25	18.20	0	14,185	0.00%
2021/06/04	0	0.00	3	18.30	18.30	-3	14,237	-0.02%
2021/06/03	0	0.00	2	18.40	18.40	-2	14,414	-0.01%
2021/06/02	2	18.38	0	0.00	18.40	2	14,503	0.01%
2021/06/01	3	18.25	0	0.00	18.30	3	14,492	0.02%
2021/05/31	11	18.15	2	18.25	18.25	9	14,649	0.06%
2021/05/28	5	18.16	1	18.15	18.15	4	14,824	0.03%
2021/05/27	1	18.00	0	0.00	18.15	1	14,871	0.01%
2021/05/26	1	18.05	0	0.00	18.10	1	14,865	0.01%
2021/05/25	0	0.00	10	18.00	18.00	-10	14,969	-0.07%
2021/05/21	1.7	17.99	0	0.00	18.05	1.7	15,186	0.01%
2021/05/20	1	17.90	0.3	18.00	17.85	0.7	15,259	0.00%
2021/05/19	0	0.00	2	18.00	17.90	-2	15,291	-0.01%
2021/05/18	12	18.05	10	18.00	18.05	2	15,376	0.01%
2021/05/17	17	17.68	4.4	17.74	17.60	12.6	15,525	0.08%
2021/05/14	12	17.95	5	17.93	18.05	7	15,264	0.05%
2021/05/13	6.5	17.92	2	18.00	17.85	4.5	15,148	0.03%
2021/05/12	29	17.96	24	18.11	17.95	5	14,846	0.03%
2021/05/11	14.1	18.75	1	18.85	18.70	13.1	14,208	0.09%
2021/05/10	5	18.95	25	18.95	19.10	-20	14,073	-0.14%
2021/05/06	1	18.75	20	18.72	18.90	-19	14,360	-0.13%
2021/05/05	3	18.62	5.2	18.70	18.60	-2.2	14,349	-0.02%
2021/05/04	8	18.61	97	18.68	18.55	-89	14,263	-0.62%
2021/05/03	20	18.65	9.4	18.83	18.70	10.6	13,977	0.08%
2021/04/29	9	19.01	29.2	19.04	19.00	-20.2	13,824	-0.15%
2021/04/28	12.5	19.08	39	19.08	19.10	-26.5	13,688	-0.19%
2021/04/27	10	19.23	12	19.21	19.25	-2	13,701	-0.01%
2021/04/26	2	19.58	5	19.59	19.80	-3	13,132	-0.02%
2021/04/23	3	19.40	33	19.38	19.45	-30	12,946	-0.23%
2021/04/22	0.4	19.45	2	19.48	19.50	-1.6	12,998	-0.01%
2021/04/21	5	19.48	3.1	19.45	19.45	1.9	12,883	0.01%
2021/04/20	6	19.45	5.4	19.49	19.65	0.6	12,834	0.00%
2021/04/19	9	19.39	5	19.42	19.50	4	12,726	0.03%
2021/04/16	9	19.25	7	19.21	19.25	2	12,615	0.02%
2021/04/15	6	19.12	23.2	19.11	19.20	-17.2	12,660	-0.14%
2021/04/14	0	0.00	5	18.91	19.00	-5	12,435	-0.04%
2021/04/13	16	18.84	4	18.80	18.80	12	12,321	0.10%
2021/04/09	21	18.56	14	18.55	18.55	7	12,179	0.06%
2021/04/08	7	18.69	4	18.65	18.65	3	12,192	0.02%
2021/04/06	0	0.00	8	18.70	18.70	-8	12,315	-0.06%
2021/04/01	5	18.60	0	0.00	18.65	5	12,249	0.04%
2021/03/31	2	18.65	3	18.60	18.65	-1	12,180	-0.01%
2021/03/30	3.6	18.52	11.8	18.60	18.60	-8.2	12,000	-0.07%
2021/03/29	13	18.41	2	18.45	18.45	11	11,801	0.09%
2021/03/26	5	18.35	1.2	18.36	18.35	3.8	11,753	0.03%
2021/03/25	10	18.30	0	0.00	18.35	10	11,694	0.09%
2021/03/24	2	18.25	6.3	18.20	18.25	-4.3	11,846	-0.04%
2021/03/23	2	18.20	2	18.20	18.20	0	11,824	0.00%
2021/03/22	5.4	18.22	2	18.20	18.20	3.4	11,895	0.03%
2021/03/19	5	18.25	0	0.00	18.30	5	11,924	0.04%
2021/03/18	0	0.00	2	18.45	18.35	-2	11,716	-0.02%
2021/03/17	47	18.41	0	0.00	18.40	47	11,720	0.40%
2021/03/16	11	18.55	6	18.52	18.55	5	11,608	0.04%
2021/03/15	5.3	18.35	0	0.00	18.35	5.3	11,566	0.05%
2021/03/12	0	0.00	16	18.33	18.35	-16	11,730	-0.14%
2021/03/11	24	18.39	11	18.26	18.30	13	11,793	0.11%
2021/03/10	1	18.25	4	18.25	18.30	-3	11,705	-0.03%
2021/03/09	20	18.20	0	0.00	18.30	20	11,697	0.17%
2021/03/08	0	0.00	0.6	18.10	18.00	-0.6	11,582	-0.01%
2021/03/05	0	0.00	5	18.00	18.05	-5	11,527	-0.04%
2021/03/04	0.1	18.10	0	0.00	18.15	0.1	12,006	0.00%
2021/03/03	0.3	18.25	2.2	18.24	18.20	-1.9	11,946	-0.02%
2021/03/02	5	18.05	0	0.00	18.00	5	11,757	0.04%
2021/02/25	1	18.25	6	18.28	18.30	-5	11,385	-0.04%
2021/02/24	0	18.15	0.2	18.15	18.20	-0.2	11,299	0.00%
2021/02/23	12	17.93	4	18.04	18.15	8	11,252	0.07%
2021/02/22	0.1	18.00	8.2	18.00	17.90	-8.1	11,144	-0.07%
2021/02/19	2	17.83	0	0.00	17.90	2	11,139	0.02%
2021/02/18	0	17.95	2	17.95	17.90	-2	11,114	-0.02%
2021/02/17	0	0.00	9	17.75	17.80	-9	11,076	-0.08%
2021/02/05	4	17.40	1	17.35	17.45	3	10,857	0.03%
2021/02/04	0	0.00	1	17.40	17.40	-1	10,894	-0.01%
2021/02/03	7	17.27	0	0.00	17.40	7	11,101	0.06%
2021/02/02	3	17.30	0	0.00	17.25	3	11,225	0.03%
2021/02/01	8.8	17.29	2	17.25	17.20	6.8	11,234	0.06%
2021/01/29	17	17.24	12	17.25	17.15	5	11,168	0.04%
2021/01/28	17	17.30	6.1	17.30	17.30	10.9	10,905	0.10%
2021/01/27	22	17.42	4	17.45	17.40	18	10,698	0.17%
2021/01/26	5	17.44	0	0.00	17.45	5	10,625	0.05%
2021/01/25	8	17.46	0	0.00	17.50	8	10,620	0.08%
2021/01/22	133	17.54	1	17.50	17.45	132	10,667	1.24%	大買/鉅額交易
2021/01/21	6.5	17.68	3.3	17.65	17.60	3.2	10,581	0.03%
2021/01/20	12	17.70	0	0.00	17.60	12	10,516	0.11%
2021/01/19	2.6	17.90	0.1	17.95	17.90	2.5	10,212	0.02%
2021/01/18	12	17.86	0	0.00	17.90	12	10,180	0.12%
2021/01/15	3	17.97	120	18.10	17.95	-117	10,097	-1.16%	大賣/鉅額交易
2021/01/14	3	18.15	0	0.00	18.15	3	10,015	0.03%
2021/01/13	0	0.00	10	18.20	18.15	-10	10,011	-0.10%
2021/01/12	1	18.05	0	0.00	18.05	1	10,006	0.01%
2021/01/11	0	0.00	2	18.28	18.30	-2	9,971	-0.02%
2021/01/08	0	0.00	6	18.24	18.30	-6	9,947	-0.06%
2021/01/07	1	18.10	1	18.10	18.10	0	9,772	0.00%
2021/01/06	11	18.05	0	0.00	18.00	11	9,778	0.11%
2021/01/05	11	18.09	1	18.05	18.20	10	9,749	0.10%
2021/01/04	0	0.00	2.4	18.18	18.15	-2.4	9,757	-0.02%
2020/12/31	1	18.30	38.3	18.26	18.25	-37.3	9,683	-0.38%
2020/12/30	14.9	18.10	20.2	18.16	18.35	-5.3	9,616	-0.06%
2020/12/29	3	17.95	0	0.00	17.95	3	9,377	0.03%
2020/12/28	4	17.89	82	17.90	17.95	-78	9,414	-0.83%
2020/12/25	0	0.00	1	17.80	17.90	-1	9,421	-0.01%
2020/12/24	4	17.75	0	0.00	17.75	4	9,443	0.04%
2020/12/23	2	17.70	0	0.00	17.70	2	9,477	0.02%
2020/12/22	0	0.00	0.5	17.85	17.75	-0.5	9,566	0.00%
2020/12/18	6	17.68	0	0.00	17.65	6	9,876	0.06%
2020/12/17	4	17.74	0.3	17.80	17.80	3.7	9,776	0.04%
2020/12/15	8	17.63	0	0.00	17.65	8	9,774	0.08%
2020/12/14	3	17.83	1	17.85	17.75	2	9,665	0.02%
2020/12/11	4	17.79	0	0.00	17.75	4	9,673	0.04%
2020/12/10	3.9	17.74	4	17.75	17.70	-0.1	9,566	0.00%
2020/12/09	19.9	17.70	12	17.67	17.70	7.9	9,546	0.08%
2020/12/08	13	17.85	0.5	17.90	17.80	12.5	9,439	0.13%
2020/12/07	81	18.10	0	0.00	18.10	81	9,191	0.88%
2020/12/04	0	0.00	5	18.16	18.20	-5	9,112	-0.05%
2020/12/03	1	18.05	0	0.00	18.05	1	9,059	0.01%
2020/12/02	3	18.03	0	0.00	18.10	3	9,028	0.03%
2020/12/01	1	18.05	0	0.00	18.15	1	9,127	0.01%
2020/11/30	9.1	18.07	0	0.00	18.15	9.1	9,133	0.10%
2020/11/27	1	18.15	0	0.00	18.25	1	8,684	0.01%
2020/11/26	104	18.20	0	0.00	18.35	104	8,699	1.20%	大買/鉅額交易
2020/11/25	2	18.20	6	18.33	18.25	-4	8,971	-0.04%
2020/11/24	13	18.23	0	0.00	18.25	13	8,954	0.15%
2020/11/23	5	18.38	1.1	18.41	18.40	3.9	8,948	0.04%
2020/11/20	2	18.38	0.3	18.45	18.40	1.7	8,892	0.02%
2020/11/19	2	18.48	0	0.00	18.55	2	8,887	0.02%
2020/11/18	40	18.55	23	18.50	18.60	17	8,887	0.19%
2020/11/17	0.7	18.50	0	0.00	18.50	0.7	8,824	0.01%
2020/11/16	0	0.00	0.1	18.45	18.50	-0.1	9,026	0.00%
2020/11/13	0	18.25	1	18.20	18.30	-1	9,039	-0.01%
2020/11/12	3	18.27	2.2	18.40	18.30	0.8	9,077	0.01%
2020/11/11	6	18.50	3.2	18.41	18.60	2.8	9,078	0.03%
2020/11/10	5.1	18.10	2.3	18.12	18.15	2.8	8,999	0.03%
2020/11/09	2	17.95	0	0.00	17.95	2	9,418	0.02%
2020/11/05	3	17.55	1	17.70	17.65	2	10,049	0.02%
2020/11/04	41	17.50	0	0.00	17.50	41	10,219	0.40%
2020/11/02	1	17.30	0	0.00	17.45	1	10,413	0.01%
2020/10/30	6	17.20	0.2	17.30	17.20	5.8	10,425	0.06%
2020/10/29	15	17.29	0	0.00	17.25	15	10,416	0.14%
2020/10/28	1	17.40	0	0.00	17.45	1	10,413	0.01%
2020/10/26	7.4	17.48	0	0.00	17.50	7.4	10,548	0.07%
2020/10/23	3	17.43	0	0.00	17.40	3	10,651	0.03%
2020/10/22	2	17.35	0	0.00	17.45	2	10,777	0.02%
2020/10/21	2.2	17.36	0.1	17.40	17.30	2.1	10,929	0.02%
2020/10/20	15.3	17.34	0	0.00	17.40	15.3	10,978	0.14%
2020/10/19	2	17.43	58	17.44	17.40	-56	10,950	-0.51%
2020/10/16	2	17.45	188	17.46	17.40	-186	10,964	-1.70%	大賣/鉅額交易
2020/10/14	1	17.60	10	17.65	17.55	-9	11,015	-0.08%
2020/10/13	6	17.58	0	0.00	17.55	6	10,979	0.05%
2020/10/08	2	17.78	106	17.78	17.80	-104	11,029	-0.94%	大賣/鉅額交易
2020/10/07	39	17.86	0	0.00	17.80	39	11,093	0.35%
2020/10/06	3	17.83	0	0.00	17.90	3	11,200	0.03%
2020/10/05	0	0.00	2	17.75	17.75	-2	11,246	-0.02%
2020/09/30	3.2	17.72	0.1	17.80	17.65	3.1	11,276	0.03%
2020/09/29	3	17.82	0	0.00	17.70	3	11,284	0.03%
2020/09/28	0	0.00	2	17.80	17.75	-2	11,378	-0.02%
2020/09/25	14	17.54	17	17.50	17.50	-3	11,471	-0.03%
2020/09/24	20	17.31	13	17.55	17.25	7	11,389	0.06%
2020/09/23	9	17.70	1	17.65	17.70	8	11,189	0.07%
2020/09/22	53	17.85	0	0.00	17.80	53	11,077	0.48%
2020/09/18	2.5	18.10	0	0.00	18.15	2.5	11,113	0.02%
2020/09/17	2.6	18.05	0.9	18.15	18.00	1.7	11,057	0.02%
2020/09/16	37	18.10	6	18.06	18.15	31	11,101	0.28%
2020/09/15	4	18.10	8	18.08	18.15	-4	11,089	-0.04%
2020/09/14	4	18.08	0.2	18.20	18.10	3.8	11,297	0.03%
2020/09/11	1	17.95	20.4	18.00	18.10	-19.4	11,344	-0.17%
2020/09/10	3	17.95	0	0.00	18.05	3	11,362	0.03%
2020/09/09	12	17.92	4	17.95	18.00	8	11,490	0.07%
2020/09/08	7	18.03	0	0.00	18.10	7	11,601	0.06%
2020/09/07	16	18.00	11	17.92	18.00	5	11,831	0.04%
2020/09/04	9	17.87	13	17.89	17.80	-4	11,982	-0.03%
2020/09/03	8	18.05	4	18.05	18.00	4	11,939	0.03%
2020/09/02	21	18.00	12	18.03	18.00	9	11,980	0.08%
2020/09/01	8	18.08	0	0.00	18.05	8	11,996	0.07%
2020/08/31	1	18.05	0	0.00	18.05	1	11,938	0.01%
2020/08/28	2	18.40	1	18.35	18.45	1	11,760	0.01%
2020/08/27	19	18.39	87	18.40	18.40	-68	11,945	-0.57%
2020/08/26	2	18.45	0	0.00	18.50	2	11,945	0.02%
2020/08/25	4	18.51	5	18.50	18.45	-1	12,090	-0.01%
2020/08/24	13	18.44	5	18.45	18.40	8	12,362	0.06%
2020/08/21	1	18.55	0	0.00	18.60	1	12,414	0.01%
2020/08/20	19.1	18.59	6	18.60	18.45	13.1	12,423	0.11%
2020/08/19	3	18.83	1	18.85	18.80	2	12,273	0.02%
2020/08/18	3	18.80	5	18.80	18.90	-2	12,200	-0.02%
2020/08/17	0	0.00	21	18.80	18.80	-21	12,283	-0.17%
2020/08/14	63	18.85	21	18.85	18.80	42	12,268	0.34%
2020/08/13	55	18.86	18	18.84	18.95	37	12,163	0.30%
2020/08/12	6	20.10	107	20.11	20.15	-101	11,672	-0.87%	大賣/鉅額交易
2020/08/11	5.8	20.22	12	20.20	20.15	-6.2	11,323	-0.05%
2020/08/10	26.4	20.32	8	20.30	20.30	18.4	11,058	0.17%
2020/08/07	3	20.40	2.4	20.41	20.40	0.6	10,928	0.01%
2020/08/06	0	0.00	1	20.30	20.40	-1	10,860	-0.01%
2020/08/05	8	20.11	0	0.00	20.15	8	10,867	0.07%
2020/08/03	0	0.00	1	20.10	20.00	-1	10,886	-0.01%
2020/07/31	0	0.00	25	20.15	20.10	-25	10,802	-0.23%
2020/07/30	6	20.10	0	0.00	20.15	6	10,800	0.06%
2020/07/29	0	0.00	1	20.15	20.00	-1	10,778	-0.01%
2020/07/28	6	19.83	0	0.00	19.95	6	10,876	0.06%
2020/07/27	15.1	19.90	102	19.95	19.85	-86.9	11,090	-0.78%	大賣/
2020/07/24	3	20.02	7	20.01	20.00	-4	11,168	-0.04%
2020/07/23	1	20.10	0	0.00	20.15	1	11,310	0.01%
2020/07/22	1	20.15	0	0.00	20.20	1	11,440	0.01%
2020/07/21	3	20.13	10	20.15	20.20	-7	11,520	-0.06%
2020/07/20	0	0.00	94	20.05	20.05	-94	11,536	-0.81%
2020/07/17	5	20.07	13	20.10	20.10	-8	11,630	-0.07%
2020/07/16	5	20.05	0	0.00	20.05	5	11,941	0.04%
2020/07/15	5	20.04	11	20.10	20.20	-6	11,980	-0.05%
2020/07/14	0	0.00	3.2	20.05	20.05	-3.2	12,057	-0.03%
2020/07/13	1	20.05	10	20.10	20.05	-9	12,172	-0.07%
2020/07/10	2	20.05	0	0.00	20.15	2	12,355	0.02%
2020/07/09	11	20.28	25	20.25	20.20	-14	12,516	-0.11%
2020/07/07	1	20.55	0	0.00	20.35	1	12,910	0.01%
2020/07/03	26	20.15	0	0.00	20.15	26	12,943	0.20%
2020/07/02	3	20.00	8	20.05	20.10	-5	13,072	-0.04%
2020/06/29	1	19.90	5	19.80	19.90	-4	13,603	-0.03%
2020/06/24	0	0.00	1.1	19.91	19.90	-1.1	13,766	-0.01%
2020/06/22	2	19.80	10	19.80	19.90	-8	14,208	-0.06%
2020/06/19	1	19.85	0	0.00	19.80	1	14,771	0.01%
2020/06/18	0	0.00	1	19.90	19.90	-1	14,923	-0.01%
2020/06/17	4	19.95	0	0.00	20.10	4	15,146	0.03%
2020/06/16	7	20.05	1	20.00	19.95	6	15,907	0.04%
2020/06/15	20	19.74	0	0.00	19.70	20	16,606	0.12%
2020/06/12	16	19.76	4	19.75	19.80	12	17,069	0.07%
2020/06/11	10	20.25	0	0.00	20.05	10	17,638	0.06%
2020/06/10	12	20.34	6	20.40	20.40	6	17,954	0.03%
2020/06/09	33	20.26	0	0.00	20.35	33	18,635	0.18%
2020/06/08	8	20.31	0	0.00	20.35	8	19,268	0.04%
2020/06/05	4	20.19	4	20.25	20.20	0	19,397	0.00%
2020/06/04	1	20.35	0	0.00	20.25	1	19,814	0.01%
2020/06/03	1	20.20	2	20.20	20.30	-1	20,194	0.00%
2020/06/02	12	19.79	3	19.80	19.90	9	20,134	0.04%
2020/05/29	2	19.50	0	0.00	19.45	2	20,023	0.01%
2020/05/28	0	0.00	3	19.50	19.50	-3	19,771	-0.02%
2020/05/27	2	19.45	0	0.00	19.50	2	20,080	0.01%
2020/05/26	5	19.42	9	19.45	19.40	-4	20,220	-0.02%
2020/05/25	10	19.15	0	0.00	19.20	10	20,268	0.05%
2020/05/22	6	19.16	1	19.15	19.10	5	20,435	0.02%
2020/05/21	2	19.43	0	0.00	19.40	2	20,539	0.01%
2020/05/20	1	19.25	22	19.33	19.40	-21	20,653	-0.10%
2020/05/18	21	19.00	0	0.00	19.00	21	20,864	0.10%
2020/05/15	1	19.00	0	0.00	19.00	1	20,810	0.00%
2020/05/14	18.6	19.09	1	19.05	19.05	17.6	20,703	0.09%
2020/05/13	26.9	19.20	0	0.00	19.20	26.9	20,668	0.13%
2020/05/12	26.1	19.24	0	0.00	19.15	26.1	20,684	0.13%
2020/05/11	1	19.50	5	19.25	19.35	-4	20,613	-0.02%
2020/05/08	1	19.05	5	19.10	19.05	-4	20,489	-0.02%
2020/05/07	5	19.03	2	18.95	18.95	3	20,559	0.01%
2020/05/06	7	19.00	0	0.00	18.95	7	20,609	0.03%
2020/05/05	6	19.13	0	0.00	19.05	6	20,639	0.03%
2020/05/04	10	18.95	0	0.00	19.00	10	20,717	0.05%
2020/04/30	4	19.45	4	19.40	19.45	0	20,655	0.00%
2020/04/29	2	18.93	6	19.15	19.20	-4	20,648	-0.02%
2020/04/28	28	18.85	0	0.00	18.90	28	20,607	0.14%
2020/04/27	5	18.35	0	0.00	18.35	5	21,054	0.02%
2020/04/24	5	18.09	0	0.00	18.05	5	21,010	0.02%
2020/04/23	4	18.24	0	0.00	18.05	4	20,911	0.02%
2020/04/22	3	18.08	0	0.00	18.05	3	20,838	0.01%
2020/04/21	5	18.15	5	18.20	18.05	0	20,752	0.00%
2020/04/20	6	18.56	0	0.00	18.55	6	20,477	0.03%
2020/04/17	4	18.71	2	19.05	18.65	2	20,474	0.01%
2020/04/16	6	18.55	6	18.69	18.60	0	20,299	0.00%
2020/04/15	15.5	18.85	4.9	18.87	18.90	10.6	20,134	0.05%
2020/04/14	14	18.47	3	18.43	18.50	11	19,874	0.06%
2020/04/13	19	18.21	7	18.14	18.15	12	19,681	0.06%
2020/04/10	4	18.36	14	18.61	18.70	-10	19,420	-0.05%
2020/04/09	5	18.30	8	18.30	18.35	-3	19,230	-0.02%
2020/04/08	9	18.19	5	18.18	18.30	4	19,084	0.02%
2020/04/07	1	18.10	99	18.02	18.10	-98	18,940	-0.52%
2020/04/06	5	17.77	2	17.95	17.95	3	18,833	0.02%
2020/04/01	11	17.80	0	0.00	17.80	11	18,499	0.06%
2020/03/31	5	18.05	5	18.15	18.05	0	18,287	0.00%
2020/03/30	1	17.65	27.1	17.82	18.05	-26.1	18,042	-0.14%
2020/03/27	7	18.24	5	18.24	18.10	2	17,787	0.01%
2020/03/26	5	17.99	2	17.78	18.00	3	17,500	0.02%
2020/03/25	74	17.96	5.1	18.01	17.95	68.9	17,513	0.39%
2020/03/24	6	17.71	6.2	17.60	17.50	-0.2	16,969	0.00%
2020/03/23	5	17.07	42	16.88	17.00	-37	16,761	-0.22%
2020/03/20	27.2	17.03	12	17.00	17.65	15.2	16,517	0.09%
2020/03/19	39	16.57	64	16.61	16.15	-25	15,734	-0.16%
2020/03/18	30.4	17.47	13	17.54	17.50	17.4	14,982	0.12%
2020/03/17	77	17.94	23	17.98	17.85	54	14,459	0.37%
2020/03/16	72.5	18.92	135.2	19.01	18.75	-62.7	13,625	-0.46%	大賣/
2020/03/13	40	18.74	7	19.30	19.55	33	13,086	0.25%
2020/03/12	140.1	20.28	18	20.17	20.00	122.1	12,287	0.99%	大買/鉅額交易
2020/03/11	6	20.88	0	0.00	20.75	6	11,610	0.05%
2020/03/10	26	20.70	1	20.60	20.90	25	11,333	0.22%
2020/03/09	17	21.11	5.7	21.08	21.05	11.3	10,878	0.10%
2020/03/06	2.6	21.46	2	21.45	21.40	0.6	10,379	0.01%
2020/03/05	3	21.60	0	0.00	21.65	3	10,227	0.03%
2020/03/04	1	21.40	4	21.39	21.50	-3	10,210	-0.03%
2020/03/03	3	21.45	0	0.00	21.45	3	10,137	0.03%
2020/03/02	8	21.28	27	21.34	21.25	-19	10,019	-0.19%
2020/02/27	2.1	21.55	0	0.00	21.55	2.1	10,055	0.02%
2020/02/26	6	21.57	0	0.00	21.55	6	9,910	0.06%
2020/02/25	21	21.60	0	0.00	21.65	21	9,729	0.22%
2020/02/24	11	21.73	0	0.00	21.70	11	9,605	0.11%
2020/02/21	88.5	22.00	0	0.00	21.90	88.5	9,320	0.95%
2020/02/20	3	22.15	0	0.00	22.10	3	9,135	0.03%
2020/02/19	1	22.00	2	22.05	22.15	-1	8,980	-0.01%
2020/02/18	0	0.00	0	21.95	21.90	0	8,824	0.00%
2020/02/17	2	21.78	0	0.00	21.85	2	8,926	0.02%
2020/02/14	15	21.80	0	0.00	21.85	15	8,987	0.17%
2020/02/12	4.1	21.80	1	21.80	21.80	3.1	9,133	0.03%
2020/02/11	2	21.78	0	0.00	21.75	2	9,100	0.02%
2020/02/10	1	21.60	0	0.00	21.75	1	9,110	0.01%
2020/02/07	7	21.85	0	0.00	21.80	7	9,049	0.08%
2020/02/06	2	21.98	0	0.00	21.90	2	9,067	0.02%
2020/02/05	4	21.64	1	21.80	21.75	3	9,015	0.03%
2020/02/04	2	21.48	1	21.50	21.60	1	8,980	0.01%
2020/02/03	10	21.31	0	0.00	21.40	10	9,020	0.11%
2020/01/31	27	21.74	0	0.00	21.65	27	8,818	0.31%
2020/01/30	27.5	21.66	13.1	21.81	21.50	14.4	8,640	0.17%
2020/01/20	1.3	22.46	5	22.45	22.45	-3.7	7,973	-0.05%
2020/01/16	0	0.00	1.3	22.21	22.20	-1.3	7,915	-0.02%
2020/01/10	3	21.97	0	0.00	22.00	3	7,800	0.04%
2020/01/08	3	21.85	0	0.00	21.80	3	7,815	0.04%
2020/01/06	10	21.90	0	0.00	21.90	10	7,792	0.13%
2020/01/02	2	22.00	0	0.00	22.00	2	7,861	0.03%
2019/12/31	1	22.05	0	0.00	22.00	1	7,849	0.01%
2019/12/30	0.1	22.15	0	0.00	22.10	0.1	7,829	0.00%
2019/12/27	0	0.00	2	22.05	22.10	-2	7,820	-0.03%
2019/12/26	2	21.95	0	0.00	22.00	2	7,860	0.03%
2019/12/23	0	0.00	101	21.95	22.05	-101	8,179	-1.23%	大賣/鉅額交易
2019/12/20	5	22.17	4	22.10	21.85	1	8,199	0.01%
2019/12/19	0	0.00	2.7	22.19	22.20	-2.7	7,982	-0.03%
2019/12/18	0	0.00	5	22.10	22.20	-5	7,992	-0.06%
2019/12/16	1	21.80	0	0.00	21.80	1	8,078	0.01%
2019/12/13	10	21.90	1	21.85	21.85	9	8,162	0.11%
2019/12/10	1	21.65	0	0.00	21.65	1	8,385	0.01%
2019/12/06	1.4	21.66	0	0.00	21.60	1.4	8,696	0.02%
2019/12/05	9	21.73	0	0.00	21.70	9	8,719	0.10%
2019/12/04	4.3	21.66	0	0.00	21.75	4.3	8,783	0.05%
2019/12/02	2	21.65	0	0.00	21.70	2	8,940	0.02%
2019/11/29	13	21.70	1	21.75	21.70	12	8,940	0.13%
2019/11/28	49.4	21.85	0	0.00	21.90	49.4	8,922	0.55%
2019/11/27	4	21.90	0	0.00	21.95	4	9,056	0.04%
2019/11/26	1	21.80	0	0.00	21.75	1	9,130	0.01%
2019/11/25	0.2	21.90	6	21.82	21.90	-5.8	8,720	-0.07%
2019/11/22	0.9	21.80	0	0.00	21.75	0.9	8,910	0.01%
2019/11/21	79	21.70	0	0.00	21.70	79	9,034	0.87%
2019/11/20	0	0.00	2	21.80	21.90	-2	8,972	-0.02%
2019/11/19	2	21.70	0	0.00	21.90	2	9,012	0.02%
2019/11/15	40	21.80	0	0.00	21.80	40	9,174	0.44%
2019/11/14	106	21.65	0	0.00	21.60	106	9,331	1.14%	大買/鉅額交易
2019/11/13	43	21.80	6	21.88	21.80	37	9,501	0.39%
2019/11/12	58	21.91	0	0.00	22.00	58	10,102	0.57%
2019/11/11	155	21.96	0	0.00	22.00	155	10,672	1.45%	大買/鉅額交易
2019/11/08	10	22.25	3	22.22	22.30	7	10,799	0.06%
2019/11/07	0.5	22.35	0	0.00	22.35	0.5	11,049	0.00%
2019/11/06	20	22.35	0	0.00	22.40	20	11,094	0.18%
2019/11/05	16.2	22.11	2	22.30	22.30	14.2	11,250	0.13%
2019/11/04	64	22.10	0	0.00	22.20	64	11,384	0.56%
2019/11/01	40	21.97	0	0.00	22.05	40	11,523	0.35%
2019/10/31	99	21.98	3	21.95	21.90	96	11,689	0.82%
2019/10/30	25	21.68	7	21.70	21.80	18	11,664	0.15%
2019/10/29	69	21.55	0	0.00	21.60	69	11,879	0.58%
2019/10/28	0	0.00	9.3	21.50	21.55	-9.3	12,030	-0.08%
2019/10/25	32	21.45	5.6	21.47	21.50	26.4	12,094	0.22%
2019/10/24	15	21.30	2	21.30	21.45	13	12,163	0.11%
2019/10/22	0	0.00	6	21.31	21.35	-6	12,355	-0.05%
2019/10/18	0	0.00	0.5	21.25	21.20	-0.5	12,427	0.00%
2019/10/16	14	21.21	10	21.25	21.25	4	12,497	0.03%
2019/10/15	0	0.00	10	21.20	21.20	-10	12,529	-0.08%
2019/10/09	10	21.05	0	0.00	21.10	10	12,596	0.08%
2019/10/08	15	21.10	2	21.15	21.20	13	12,633	0.10%
2019/10/07	5	21.05	2	21.05	21.10	3	12,751	0.02%
2019/10/03	1	21.10	0	21.20	21.05	1	12,971	0.01%
2019/10/02	0.2	21.30	3	21.30	21.20	-2.8	12,951	-0.02%
2019/10/01	0	0.00	0.7	21.30	21.30	-0.7	12,897	-0.01%
2019/09/27	7	21.05	0	0.00	20.95	7	12,776	0.05%
2019/09/26	3	21.05	0.5	21.20	21.15	2.5	12,765	0.02%
2019/09/25	2	21.13	2	21.10	21.15	0	12,843	0.00%
2019/09/24	0.1	21.25	4	21.18	21.20	-4	12,877	-0.03%
2019/09/23	1	21.25	0	0.00	21.25	1	12,895	0.01%
2019/09/20	11	21.20	0	0.00	21.25	11	12,970	0.08%
2019/09/18	0	0.00	2.1	21.25	21.20	-2.1	12,728	-0.02%
2019/09/17	2.8	21.02	0	0.00	21.10	2.8	12,648	0.02%
2019/09/16	0	0.00	2.1	20.96	20.95	-2.1	12,747	-0.02%
2019/09/12	14	20.95	0	0.00	20.95	14	12,772	0.11%
2019/09/11	5	20.85	1	20.90	20.95	4	12,872	0.03%
2019/09/10	1	20.65	0	0.00	20.85	1	12,801	0.01%
2019/09/09	0	0.00	1	20.50	20.50	-1	12,754	-0.01%
2019/09/05	8	20.12	2	20.15	20.15	6	12,841	0.05%
2019/09/04	0	0.00	0.1	20.05	20.00	-0.1	13,162	0.00%
2019/09/03	0	0.00	1	19.95	19.90	-1	13,435	-0.01%
2019/08/30	3	19.80	3	19.80	19.95	0	13,619	0.00%
2019/08/29	41	19.64	2	19.60	19.70	39	13,587	0.29%
2019/08/27	2	19.65	2	19.70	19.75	0	13,695	0.00%
2019/08/26	7	19.71	42	19.72	19.65	-35	13,660	-0.26%
2019/08/23	25	19.90	0	0.00	19.90	25	13,694	0.18%
2019/08/22	1	19.90	0	0.00	19.90	1	13,762	0.01%
2019/08/21	2	19.85	0	0.00	19.85	2	14,122	0.01%
2019/08/19	1	19.95	0	0.00	19.95	1	14,005	0.01%
2019/08/15	31	19.65	0	0.00	19.65	31	13,621	0.23%
2019/08/14	10	21.45	26	21.42	21.50	-16	13,136	-0.12%
2019/08/13	20	21.31	0	0.00	21.20	20	12,625	0.16%
2019/08/12	5	21.42	9.9	21.41	21.40	-4.9	12,379	-0.04%
2019/08/08	1	21.25	0	0.00	21.35	1	12,229	0.01%
2019/08/07	12	21.30	0	0.00	21.25	12	12,227	0.10%
2019/08/06	10.3	21.16	2	21.05	21.20	8.3	12,198	0.07%
2019/08/05	0.1	21.40	1	21.40	21.30	-0.9	12,044	-0.01%
2019/08/02	4	21.31	0	0.00	21.35	4	11,943	0.03%
2019/08/01	2	21.65	4	21.70	21.60	-2	11,832	-0.02%
2019/07/31	1	21.80	0	0.00	21.95	1	11,746	0.01%
2019/07/30	7	21.90	2.1	21.85	21.85	4.9	11,457	0.04%
2019/07/26	1	21.70	0	0.00	21.70	1	11,397	0.01%
2019/07/25	0	0.00	5	21.61	21.70	-5	11,489	-0.04%
2019/07/24	3	21.40	0	0.00	21.45	3	11,645	0.03%
2019/07/23	13	21.44	4	21.40	21.40	9	11,654	0.08%
2019/07/22	3	21.40	0	0.00	21.40	3	11,606	0.03%
2019/07/19	5	21.37	7	21.32	21.35	-2	11,637	-0.02%
2019/07/18	2	21.28	0	0.00	21.30	2	11,666	0.02%
2019/07/17	1.8	21.22	0	0.00	21.30	1.8	11,652	0.02%
2019/07/16	11	21.20	0	0.00	21.20	11	11,570	0.10%
2019/07/15	3	21.15	4	21.15	21.20	-1	11,519	-0.01%
2019/07/12	6	21.16	1	21.20	21.20	5	11,468	0.04%
2019/07/11	0	21.20	1	21.10	21.20	-1	11,363	-0.01%
2019/07/10	1	20.90	0	0.00	21.00	1	11,190	0.01%
2019/07/09	4	20.80	10	20.85	20.85	-6	11,054	-0.05%
2019/07/08	1	20.85	0	0.00	20.90	1	11,069	0.01%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/07/03	2	20.68	0	0.00	20.80	2	11,133	0.02%
2019/07/02	10	20.75	0	0.00	20.80	10	11,116	0.09%
2019/06/28	4	20.90	2	20.95	20.85	2	10,919	0.02%
2019/06/26	10	20.83	0	0.00	20.80	10	10,968	0.09%
2019/06/25	1	20.90	0	0.00	20.95	1	10,949	0.01%
2019/06/24	6	20.83	0	0.00	20.95	6	10,948	0.05%
2019/06/21	2.2	20.89	0	20.80	20.75	2.1	10,882	0.02%
2019/06/20	4	21.00	0	0.00	20.90	4	10,707	0.04%
2019/06/19	0	0.00	1	20.90	21.00	-1	10,603	-0.01%
2019/06/17	2	20.60	5.1	20.65	20.65	-3.1	10,326	-0.03%
2019/06/14	1	20.50	0	0.00	20.50	1	10,293	0.01%
2019/06/13	6	20.36	6	20.45	20.45	0	10,214	0.00%
2019/06/12	1	20.35	7	20.22	20.45	-6	10,194	-0.06%
2019/06/11	7	20.94	0	0.00	20.80	7	9,793	0.07%
2019/06/10	9	21.44	0	0.00	21.40	9	9,409	0.10%
2019/06/06	0	0.00	12	21.30	21.30	-12	9,389	-0.13%
2019/06/05	2	21.03	0	0.00	21.10	2	9,333	0.02%
2019/06/04	10	21.00	0	0.00	21.00	10	9,266	0.11%
2019/06/03	1	20.90	0	0.00	21.00	1	9,202	0.01%
2019/05/31	0	0.00	4	20.75	20.95	-4	9,113	-0.04%
2019/05/29	2.1	20.50	2	20.48	20.50	0.1	8,907	0.00%
2019/05/28	12	20.38	0	0.00	20.55	12	8,985	0.13%
2019/05/24	3	20.25	0	0.00	20.30	3	8,653	0.03%
2019/05/23	0	0.00	4.1	20.25	20.25	-4.1	8,681	-0.05%
2019/05/22	5	20.27	0	0.00	20.30	5	8,674	0.06%
2019/05/21	0.2	20.40	0	0.00	20.40	0.2	8,763	0.00%
2019/05/20	3.2	20.02	0	0.00	20.05	3.2	8,592	0.04%
2019/05/17	1	19.95	0	0.00	19.90	1	8,520	0.01%
2019/05/16	3	19.95	0	19.95	19.90	3	8,501	0.04%
2019/05/14	1	19.90	0	0.00	19.95	1	8,454	0.01%
2019/05/09	2	20.00	1	20.00	20.05	1	8,385	0.01%
2019/05/08	20	20.05	0	0.00	20.20	20	8,300	0.24%
2019/05/07	0.8	20.10	0	0.00	20.10	0.8	8,221	0.01%
2019/05/06	10	19.97	0	0.00	20.00	10	8,299	0.12%
2019/05/03	1	20.20	0	0.00	20.20	1	8,142	0.01%
2019/05/02	11	20.29	4	20.20	20.25	7	8,057	0.09%
2019/04/30	1	20.10	1	20.20	20.20	0	7,910	0.00%
2019/04/29	1	19.70	1	19.85	19.90	0	7,609	0.00%
2019/04/26	1	19.60	10	19.65	19.70	-9	7,604	-0.12%
2019/04/25	1	19.60	0	0.00	19.70	1	7,579	0.01%
2019/04/24	0	0.00	3	19.55	19.60	-3	7,527	-0.04%
2019/04/22	3	19.30	1.2	19.35	19.35	1.8	7,517	0.02%
2019/04/19	1	19.20	1	19.30	19.30	0	7,575	0.00%
2019/04/18	5	19.10	1	19.15	19.20	4	7,597	0.05%
2019/04/15	0	0.00	5	19.20	19.30	-5	7,796	-0.06%
2019/04/11	5	19.18	0	0.00	19.20	5	7,745	0.06%
2019/04/10	1	19.20	0	0.00	19.30	1	7,714	0.01%
2019/04/09	2	19.20	3.3	19.25	19.25	-1.3	7,695	-0.02%
2019/04/08	58	19.25	1	19.30	19.25	57	7,734	0.74%
2019/04/03	1	19.20	0	0.00	19.20	1	7,702	0.01%
2019/04/02	2	19.25	0	0.00	19.25	2	7,731	0.03%
2019/04/01	1	19.30	0	0.00	19.25	1	7,772	0.01%
2019/03/29	6	19.12	0	0.00	19.40	6	7,667	0.08%
2019/03/28	1	19.05	14	19.05	19.05	-13	7,613	-0.17%
2019/03/27	6	19.15	0	0.00	19.15	6	7,663	0.08%
2019/03/25	4	19.08	0	0.00	19.15	4	7,900	0.05%
2019/03/22	0	0.00	13	19.25	19.25	-13	7,883	-0.16%
2019/03/21	38.5	19.30	0	0.00	19.35	38.5	7,913	0.49%
2019/03/19	0	0.00	4	19.20	19.20	-4	7,904	-0.05%
2019/03/18	10	19.10	0	0.00	19.10	10	7,873	0.13%
2019/03/15	2	19.00	0	0.00	19.00	2	7,920	0.03%
2019/03/14	2	18.90	2	18.90	18.95	0	7,832	0.00%
2019/03/13	1	18.85	0	0.00	18.95	1	7,925	0.01%
2019/03/12	2	18.90	0	0.00	18.90	2	7,962	0.03%
2019/03/11	0	0.00	2	18.80	18.75	-2	7,961	-0.03%
2019/03/07	10	18.85	4	19.00	18.80	6	8,163	0.07%
2019/03/04	0	0.00	1	18.90	18.85	-1	8,200	-0.01%
2019/02/27	0	0.00	10	18.80	18.90	-10	8,112	-0.12%
2019/02/21	0.5	18.60	0.1	18.60	18.60	0.4	7,828	0.00%
2019/02/20	0	0.00	2	18.55	18.55	-2	7,842	-0.03%
2019/02/18	0	0.00	5	18.40	18.45	-5	7,771	-0.06%
2019/02/14	4	18.43	4	18.35	18.40	0	7,675	0.00%
2019/02/11	0	0.00	2	18.53	18.45	-2	7,493	-0.03%
2019/01/30	0	0.00	10	18.40	18.45	-10	7,463	-0.13%
2019/01/29	2	18.30	2.3	18.36	18.40	-0.3	7,361	0.00%
2019/01/25	0.6	18.40	2	18.38	18.45	-1.4	7,334	-0.02%
2019/01/23	0	0.00	4	18.20	18.25	-4	7,352	-0.05%
2019/01/21	0	0.00	5	18.25	18.20	-5	7,363	-0.07%
2019/01/18	0	0.00	3	18.20	18.25	-3	7,347	-0.04%
2019/01/17	1	17.95	1	18.05	18.05	0	7,364	0.00%
2019/01/16	0	0.00	7	18.04	17.95	-7	7,476	-0.09%
2019/01/14	1	17.90	0	0.00	18.00	1	7,440	0.01%
2019/01/11	0.1	17.95	4	17.95	18.00	-3.9	7,627	-0.05%
2019/01/10	4.2	17.90	4	17.90	17.95	0.2	7,570	0.00%
2019/01/09	14	17.89	9	17.86	17.95	5	7,629	0.07%
2019/01/08	0	0.00	1	17.80	17.70	-1	7,618	-0.01%
2019/01/07	0	0.00	3.3	17.66	17.80	-3.3	7,729	-0.04%
2019/01/04	2	17.40	0	0.00	17.40	2	7,848	0.03%
2019/01/02	3	17.43	0	0.00	17.40	3	8,432	0.04%
2018/12/27	0.1	17.40	2	17.45	17.40	-2	8,629	-0.02%
2018/12/26	2	17.35	0	0.00	17.30	2	8,684	0.02%
2018/12/25	2	17.35	2	17.40	17.35	0	8,679	0.00%
2018/12/20	0.5	17.60	0	0.00	17.55	0.5	8,755	0.01%
2018/12/18	2	17.43	0	0.00	17.45	2	8,639	0.02%
2018/12/17	1	17.55	2	17.60	17.55	-1	8,761	-0.01%
2018/12/13	1	17.55	1	17.55	17.60	0	8,807	0.00%
2018/12/12	1	17.55	0	0.00	17.60	1	8,817	0.01%
2018/12/10	1	17.50	1	17.60	17.60	0	8,851	0.00%
2018/12/06	2	17.70	1	17.65	17.70	1	8,826	0.01%
2018/12/04	0	0.00	1	17.80	17.85	-1	8,735	-0.01%
2018/11/30	0	0.00	0	17.65	17.55	0	8,695	0.00%
2018/11/22	1	17.65	1	17.60	17.65	0	8,528	0.00%
2018/11/21	3	17.63	0	0.00	17.65	3	8,561	0.04%
2018/11/15	4	17.70	0	0.00	17.70	4	8,641	0.05%
2018/11/14	4	17.60	0	0.00	17.70	4	8,715	0.05%
2018/11/13	1	17.65	0	0.00	17.60	1	8,848	0.01%
2018/11/09	1	17.60	0	0.00	17.70	1	9,383	0.01%
2018/11/07	1.3	17.61	0	0.00	17.65	1.3	9,919	0.01%
2018/11/02	5	17.40	0	17.50	17.50	5	10,551	0.05%
2018/10/31	4	17.35	2	17.40	17.45	2	10,817	0.02%
2018/10/30	0	0.00	0.1	17.35	17.35	-0.1	10,711	0.00%
2018/10/26	2	17.10	2	17.25	17.25	0	10,803	0.00%
2018/10/25	1.7	17.21	2	17.25	17.25	-0.3	10,853	0.00%
2018/10/24	4	17.19	0	0.00	17.30	4	11,042	0.04%
2018/10/22	0	0.00	2.6	17.52	17.50	-2.6	11,146	-0.02%
2018/10/18	3	17.47	0	0.00	17.50	3	11,035	0.03%
2018/10/17	6	17.48	0	0.00	17.50	6	11,046	0.05%
2018/10/16	20	17.50	4	17.35	17.50	16	10,974	0.15%
2018/10/15	3	17.52	12.4	17.51	17.45	-9.4	10,855	-0.09%
2018/10/12	15	17.49	1	17.35	17.75	14	10,710	0.13%
2018/10/11	44	17.63	12	17.62	17.50	32	10,559	0.30%
2018/10/09	3	18.10	0	0.00	18.10	3	9,993	0.03%
2018/10/08	1	18.05	0	0.00	18.05	1	9,952	0.01%
2018/10/05	3	18.03	49.6	18.10	18.00	-46.6	9,914	-0.47%
2018/10/04	4	18.28	0	0.00	18.15	4	9,755	0.04%
2018/10/03	1	18.35	1	18.35	18.40	0	9,623	0.00%
2018/10/02	1	18.40	0	0.00	18.35	1	9,619	0.01%
2018/10/01	0	0.00	7	18.50	18.55	-7	9,520	-0.07%
2018/09/26	2	18.35	2	18.40	18.45	0	9,434	0.00%
2018/09/21	0.8	18.45	0	0.00	18.50	0.8	9,403	0.01%
2018/09/20	2	18.25	1	18.25	18.30	1	9,211	0.01%
2018/09/19	0.3	18.15	0	0.00	18.15	0.3	9,210	0.00%
2018/09/18	1.5	17.98	0.2	18.05	18.05	1.3	9,231	0.01%
2018/09/17	0	0.00	0.1	18.00	17.95	-0.1	9,237	0.00%
2018/09/14	11.3	18.00	1.6	17.97	18.00	9.7	9,266	0.10%
2018/09/13	0.1	18.00	2	17.98	18.00	-1.9	9,298	-0.02%
2018/09/12	4	17.85	0	0.00	17.95	4	9,314	0.04%
2018/09/10	1	17.75	0	0.00	17.85	1	9,572	0.01%
2018/09/07	1	17.70	1	17.75	17.85	0	9,789	0.00%
2018/09/06	0.5	17.85	0	0.00	17.75	0.5	9,844	0.01%
2018/09/05	15	17.85	4	17.85	17.80	11	9,826	0.11%
2018/09/04	1.2	18.00	3	17.95	18.00	-1.8	9,801	-0.02%
2018/09/03	7	17.94	0	0.00	17.95	7	9,912	0.07%
2018/08/30	3	17.93	0	0.00	17.95	3	10,074	0.03%
2018/08/29	2	17.95	0	0.00	18.00	2	10,095	0.02%
2018/08/28	1	17.85	0	0.00	17.90	1	10,117	0.01%
2018/08/27	3	17.80	0	0.00	17.80	3	10,144	0.03%
2018/08/23	0.5	18.00	3	17.90	17.95	-2.5	10,610	-0.02%
2018/08/22	2	17.95	0	0.00	18.00	2	10,759	0.02%
2018/08/20	0	0.00	14	17.75	17.75	-14	10,650	-0.13%
2018/08/17	6.6	17.58	7	17.58	17.55	-0.4	10,577	0.00%
2018/08/16	19	17.35	30	17.40	17.45	-11	10,537	-0.10%
2018/08/15	3	18.60	10	18.55	18.65	-7	10,139	-0.07%
2018/08/14	12	18.65	2	18.60	18.70	10	9,689	0.10%
2018/08/13	18	18.68	28	18.71	18.55	-10	9,543	-0.11%
2018/08/10	2.2	18.61	1	18.75	18.75	1.2	9,299	0.01%
2018/08/09	2	18.45	0	0.00	18.50	2	9,002	0.02%
2018/08/08	20	18.35	0.1	18.40	18.40	20	8,856	0.23%
2018/08/07	27	18.29	0	0.00	18.25	27	8,738	0.31%
2018/08/06	0	0.00	1	18.30	18.25	-1	8,609	-0.01%
2018/08/03	12	18.23	0	0.00	18.25	12	8,547	0.14%
2018/08/02	0	0.00	4	18.25	18.25	-4	8,494	-0.05%
2018/08/01	31	18.30	0	0.00	18.35	31	8,438	0.37%
2018/07/31	3	18.20	9	18.17	18.35	-6	8,385	-0.07%
2018/07/30	1	18.10	2	18.10	18.10	-1	8,112	-0.01%
2018/07/27	10	17.94	0	0.00	18.00	10	7,968	0.13%
2018/07/26	1	17.90	4	18.00	18.00	-3	7,897	-0.04%
2018/07/25	1	17.90	0	0.00	17.90	1	7,903	0.01%
2018/07/23	1	17.95	0	0.00	17.95	1	7,938	0.01%
2018/07/20	4	17.85	0	0.00	17.90	4	7,961	0.05%
2018/07/19	4	17.85	0	0.00	17.85	4	7,993	0.05%
2018/07/18	3	17.80	4	17.75	17.80	-1	8,029	-0.01%
2018/07/13	0	0.00	5.1	17.80	17.80	-5.1	8,103	-0.06%
2018/07/09	0.8	17.60	0	0.00	17.60	0.8	8,174	0.01%
2018/07/02	0	0.00	40	17.60	17.60	-40	8,247	-0.48%
2018/06/28	5	17.50	0	0.00	17.50	5	8,117	0.06%
2018/06/27	0.1	17.60	0	0.00	17.50	0.1	8,061	0.00%
2018/06/26	10	17.60	0	0.00	17.55	10	7,998	0.13%
2018/06/25	42	17.67	0	0.00	17.60	42	7,908	0.53%
2018/06/20	3	17.65	1	17.60	17.65	2	7,829	0.03%
2018/06/19	9	17.68	0	0.00	17.60	9	7,755	0.12%
2018/06/15	3	17.78	0	0.00	17.85	3	7,568	0.04%
2018/06/14	10	17.83	8	17.85	17.80	2	7,344	0.03%
2018/06/13	1	18.00	0	0.00	18.05	1	7,274	0.01%
2018/06/12	2	18.00	0	0.00	18.05	2	7,514	0.03%
2018/06/11	10	18.05	0	0.00	18.05	10	7,448	0.13%
2018/06/06	2	17.90	1	17.90	17.95	1	7,347	0.01%
2018/06/04	0	17.80	0	0.00	17.80	0	7,283	0.00%
2018/06/01	2	17.70	0	0.00	17.80	2	7,288	0.03%
2018/05/31	3	17.67	4	17.75	17.90	-1	7,237	-0.01%
2018/05/30	13	17.67	0	0.00	17.65	13	6,865	0.19%
2018/05/29	1	17.80	0	0.00	17.90	1	6,737	0.01%
2018/05/28	0.1	17.85	1.2	17.85	17.85	-1.1	6,772	-0.02%
2018/05/25	1	17.75	0	0.00	17.75	1	6,837	0.01%
2018/05/24	0	0.00	0.6	17.75	17.75	-0.6	6,835	-0.01%
2018/05/23	20	17.75	0	0.00	17.75	20	6,889	0.29%
2018/05/22	2	17.85	0	0.00	17.80	2	6,857	0.03%
2018/05/18	20	17.85	0	0.00	17.80	20	7,018	0.28%
2018/05/17	3	17.95	0	0.00	17.90	3	7,132	0.04%
2018/05/14	15	17.90	0	0.00	17.90	15	7,812	0.19%
2018/05/11	2	17.88	0	0.00	17.85	2	8,016	0.02%
2018/05/09	0	0.00	31	17.80	17.75	-31	8,278	-0.37%
2018/05/08	1	17.75	7	17.80	17.80	-6	8,549	-0.07%
2018/05/04	1	17.80	0	0.00	17.80	1	8,630	0.01%
2018/05/03	2	17.93	11.5	17.95	17.90	-9.5	8,633	-0.11%
2018/05/02	0	0.00	16	18.00	18.00	-16	8,694	-0.18%
2018/04/26	3	17.80	0	0.00	17.85	3	8,693	0.03%
2018/04/24	0	0.00	16	17.80	17.75	-16	8,746	-0.18%
2018/04/23	0	0.00	2	17.85	17.80	-2	8,847	-0.02%
2018/04/20	5	17.80	82	17.80	17.75	-77	8,867	-0.87%
2018/04/19	2	17.80	0	0.00	17.85	2	8,890	0.02%
2018/04/18	1	17.75	2	17.70	17.75	-1	8,876	-0.01%
2018/04/17	0	0.00	2	17.65	17.75	-2	8,923	-0.02%
2018/04/13	0	17.80	0	0.00	17.80	0	9,015	0.00%
2018/04/12	4	17.75	0.7	17.80	17.80	3.3	9,163	0.04%
2018/04/11	0	0.00	12	17.70	17.75	-12	9,331	-0.13%
2018/04/10	0	0.00	8	17.70	17.80	-8	9,366	-0.09%
2018/04/09	0	0.00	2	17.55	17.65	-2	9,334	-0.02%
2018/04/03	4.2	17.50	0	0.00	17.50	4.2	9,303	0.04%
2018/04/02	18	17.55	0	0.00	17.55	18	9,337	0.19%
2018/03/31	0	0.00	47.2	17.56	17.60	-47.2	9,408	-0.50%
2018/03/30	8	17.55	0	0.00	17.60	8	9,444	0.08%
2018/03/29	4	17.55	5	17.50	17.50	-1	9,405	-0.01%
2018/03/28	2	17.55	0.1	17.55	17.55	1.9	9,340	0.02%
2018/03/27	0	17.60	3	17.60	17.60	-3	9,378	-0.03%
2018/03/26	1	17.45	0	0.00	17.45	1	9,332	0.01%
2018/03/23	3	17.40	0	0.00	17.45	3	9,329	0.03%
2018/03/20	1	17.55	4.9	17.51	17.55	-3.9	9,377	-0.04%
2018/03/19	11	17.60	0	0.00	17.60	11	9,332	0.12%
2018/03/16	4	17.50	4	17.45	17.60	0	9,311	0.00%
2018/03/15	36	17.42	9.7	17.40	17.40	26.3	9,048	0.29%
2018/03/14	0	17.45	4	17.45	17.45	-4	9,037	-0.04%
2018/03/13	3	17.40	5	17.35	17.45	-2	9,082	-0.02%
2018/03/12	18	17.30	1	17.30	17.35	17	8,968	0.19%
2018/03/09	12	17.22	4.4	17.20	17.25	7.7	8,979	0.09%
2018/03/07	24	17.19	0	0.00	17.10	24	9,156	0.26%
2018/03/05	43	17.05	0	0.00	16.95	43	9,444	0.46%
2018/03/02	21	17.00	0	0.00	17.00	21	9,392	0.22%
2018/03/01	33	17.15	0.9	17.20	17.10	32.2	9,351	0.34%
2018/02/26	3	17.20	1	17.15	17.15	2	9,153	0.02%
2018/02/23	10	17.00	0	0.00	17.05	10	9,122	0.11%
2018/02/22	1	16.85	0	0.00	16.95	1	9,212	0.01%
2018/02/21	5	16.88	0	0.00	16.95	5	9,319	0.05%
2018/02/12	1	16.70	0	0.00	16.75	1	9,226	0.01%
2018/02/09	6.2	16.66	0	0.00	16.65	6.2	9,147	0.07%
2018/02/08	4	16.85	4	16.80	16.80	0	9,019	0.00%
2018/02/07	3	16.80	10	16.80	16.90	-7	8,990	-0.08%
2018/02/06	5	16.67	0	0.00	16.60	5	8,789	0.06%
2018/02/05	2	17.15	0	0.00	17.10	2	8,392	0.02%
2018/02/02	1	17.30	0	0.00	17.40	1	8,225	0.01%
2018/01/25	3	17.40	0	0.00	17.40	3	7,627	0.04%
2018/01/24	5	17.22	4	17.25	17.25	1	7,529	0.01%
2018/01/23	2	17.30	0	0.00	17.40	2	7,525	0.03%
2018/01/22	4	17.33	0	0.00	17.40	4	7,520	0.05%
2018/01/19	3	17.45	4.5	17.40	17.45	-1.5	7,476	-0.02%
2018/01/18	2	17.50	8	17.48	17.50	-6	7,445	-0.08%
2018/01/17	20	17.35	2	17.45	17.50	18	7,373	0.24%
2018/01/16	1	17.40	5	17.40	17.40	-4	7,316	-0.05%
2018/01/15	2	17.30	0.4	17.30	17.35	1.7	7,314	0.02%
2018/01/12	0	0.00	5	17.25	17.30	-5	7,354	-0.07%
2018/01/11	0	0.00	4	17.10	17.25	-4	7,314	-0.05%
2018/01/09	0.2	17.30	5	17.20	17.30	-4.8	7,418	-0.07%
2018/01/08	6	17.28	1	17.15	17.30	5	7,430	0.07%
2018/01/05	3	17.10	0	0.00	17.15	3	7,285	0.04%