華南金 (2880)-凱基-北門券商分點個股進出

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
1538人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華南金 (2880)籌碼相關－凱基-北門券商分點個股進出

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-北門券商分點個股進出
凱基-北門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	0.2	23.00	22.85	-0.2	10,530	0.00%
2024/04/23	0	0.00	5	22.75	22.95	-5	10,765	-0.05%
2024/04/22	0	0.00	20	22.68	22.75	-20	10,871	-0.18%
2024/04/19	20	22.33	0	0.00	22.20	20	10,767	0.19%
2024/04/18	0	22.65	0	0.00	22.65	0	10,495	0.00%
2024/04/11	0	0.00	10	23.15	23.20	-10	9,588	-0.10%
2024/04/10	0.1	23.15	1	23.20	23.15	-0.9	9,512	-0.01%
2024/04/08	0	23.00	0	0.00	23.10	0	9,446	0.00%
2024/04/03	10	22.95	0	0.00	22.85	10	9,417	0.11%
2024/04/02	10	23.05	5	23.05	23.20	5	9,368	0.05%
2024/04/01	10	23.15	0	0.00	23.20	10	9,412	0.11%
2024/03/29	0	0.00	1	23.15	23.15	-1	9,418	-0.01%
2024/03/27	2	23.00	0	0.00	23.00	2	9,025	0.02%
2024/03/26	0	0.00	3.7	23.06	23.05	-3.7	9,034	-0.04%
2024/03/25	0	22.90	0	0.00	22.90	0	8,974	0.00%
2024/03/22	0	0.00	3	23.07	22.95	-3	8,953	-0.03%
2024/03/21	0	0.00	0.1	22.90	23.00	-0.1	8,805	0.00%
2024/03/20	1.3	22.56	10	22.55	22.55	-8.7	8,693	-0.10%
2024/03/19	0	22.90	2.5	22.85	22.80	-2.5	8,611	-0.03%
2024/03/18	1	23.00	0	0.00	22.95	1	8,441	0.01%
2024/03/15	3	22.84	9.7	22.87	23.00	-6.7	8,256	-0.08%
2024/03/14	1	22.58	89	22.73	22.80	-88	7,861	-1.12%
2024/03/13	10	22.05	1	22.05	22.15	9	7,452	0.12%
2024/03/12	0.1	22.00	15	22.00	22.05	-14.9	7,346	-0.20%
2024/03/11	0	22.00	0	0.00	22.00	0	7,352	0.00%
2024/03/08	0	21.86	4	21.88	22.00	-4	7,333	-0.05%
2024/03/07	1	21.80	1.1	21.78	21.85	-0.1	7,168	0.00%
2024/03/06	3	21.80	0	0.00	21.80	3	7,130	0.04%
2024/03/05	0	21.80	2.9	21.72	21.70	-2.9	7,926	-0.04%
2024/03/04	0	21.85	0	0.00	21.75	0	7,954	0.00%
2024/03/01	0	21.99	0	0.00	21.85	0	8,074	0.00%
2024/02/29	0	21.76	3	21.90	22.00	-3	8,180	-0.04%
2024/02/27	1	21.65	0	0.00	21.85	1	8,013	0.01%
2024/02/26	10	21.65	0	0.00	21.60	10	7,956	0.13%
2024/02/22	0	21.80	0	0.00	21.70	0	8,148	0.00%
2024/02/21	2	21.75	0.2	21.80	21.80	1.8	8,156	0.02%
2024/02/20	2	21.85	0	0.00	21.85	2	8,256	0.02%
2024/02/19	0	21.85	3	21.90	21.90	-3	8,389	-0.04%
2024/02/16	1	21.70	0	0.00	21.75	1	8,616	0.01%
2024/02/15	0	21.75	0	0.00	21.75	0	8,605	0.00%
2024/02/02	0	21.85	3	21.88	21.90	-3	8,448	-0.04%
2024/02/01	0.7	21.69	0	0.00	21.85	0.7	8,461	0.01%
2024/01/31	0	21.63	0	0.00	21.60	0	8,431	0.00%
2024/01/30	0.1	21.75	0	0.00	21.50	0.1	8,387	0.00%
2024/01/29	0	0.00	15	21.75	21.75	-15	8,452	-0.18%
2024/01/26	0	0.00	15	21.60	21.65	-15	8,481	-0.18%
2024/01/23	0	21.35	0	0.00	21.35	0	8,485	0.00%
2024/01/19	30	21.07	0.1	21.30	21.20	29.9	8,570	0.35%
2024/01/18	3	21.13	0.2	21.20	21.10	2.8	8,609	0.03%
2024/01/17	12.1	21.21	0	0.00	21.05	12.1	8,642	0.14%
2024/01/16	4	21.50	0	0.00	21.45	4	8,394	0.05%
2024/01/12	0	22.10	0	0.00	22.00	0	8,368	0.00%
2024/01/09	0	22.10	0	0.00	21.95	0	8,369	0.00%
2024/01/08	1	22.10	1	22.20	22.20	0	8,386	0.00%
2024/01/04	0.1	22.05	1	22.05	22.00	-0.9	8,524	-0.01%
2024/01/03	0.5	22.09	0	0.00	22.00	0.5	8,763	0.01%
2024/01/02	0	22.35	0	0.00	22.35	0	8,734	0.00%
2023/12/28	0.1	22.20	1.3	22.22	22.40	-1.2	9,047	-0.01%
2023/12/26	0	0.00	0.1	22.10	22.20	-0.1	8,957	0.00%
2023/12/21	0	21.80	0	0.00	21.85	0	9,195	0.00%
2023/12/20	30	22.10	0	0.00	21.90	30	9,149	0.33%
2023/12/14	0	0.00	51	22.40	22.40	-51	9,009	-0.57%
2023/12/13	0	0.00	3	22.15	22.20	-3	8,829	-0.03%
2023/12/12	0.1	22.10	0	0.00	22.20	0.1	8,996	0.00%
2023/12/11	0	0.00	4	22.10	22.20	-4	9,087	-0.04%
2023/12/06	0	0.00	4	22.11	22.15	-4	9,160	-0.04%
2023/12/04	0	0.00	10	21.95	21.90	-10	9,084	-0.11%
2023/12/01	6	21.90	0.1	22.05	21.95	5.9	9,145	0.07%
2023/11/30	0	0.00	5	22.25	22.25	-5	9,118	-0.05%
2023/11/29	0	0.00	1	22.05	22.05	-1	8,298	-0.01%
2023/11/24	0.2	21.80	0	0.00	21.90	0.2	8,357	0.00%
2023/11/17	0	0.00	11	21.61	21.60	-11	8,529	-0.13%
2023/11/15	0	0.00	22	21.23	21.45	-22	8,316	-0.26%
2023/11/14	2	20.95	0	0.00	21.00	2	8,166	0.02%
2023/11/10	0	0.00	1	20.70	20.90	-1	8,559	-0.01%
2023/11/09	0	0.00	3	20.80	20.75	-3	8,701	-0.03%
2023/11/06	0	0.00	10	21.00	20.95	-10	8,959	-0.11%
2023/11/02	0.4	20.70	0	20.70	20.60	0.4	8,963	0.00%
2023/11/01	0	20.40	0	0.00	20.40	0	8,986	0.00%
2023/10/31	10	20.35	0	0.00	20.30	10	9,086	0.11%
2023/10/30	0.1	20.50	0	0.00	20.30	0.1	9,213	0.00%
2023/10/27	0	20.45	0	0.00	20.45	0	9,210	0.00%
2023/10/26	5	20.30	1	20.40	20.25	4	9,321	0.04%
2023/10/25	2.1	20.45	0	0.00	20.40	2.1	9,265	0.02%
2023/10/24	1	20.45	0	0.00	20.40	1	9,230	0.01%
2023/10/23	0	0.00	3	20.45	20.50	-3	9,231	-0.03%
2023/10/20	13	20.47	0	0.00	20.50	13	9,209	0.14%
2023/10/19	0.1	20.75	0	0.00	20.75	0.1	9,104	0.00%
2023/10/13	0.1	21.05	0.1	21.10	20.95	0	9,080	0.00%
2023/10/12	0	0.00	2	21.15	21.20	-2	9,112	-0.02%
2023/10/05	0	20.45	0	0.00	20.30	0	8,934	0.00%
2023/10/04	2	20.25	0	0.00	20.20	2	8,920	0.02%
2023/10/03	11	20.55	0	0.00	20.45	11	8,707	0.13%
2023/10/02	15	20.60	0	0.00	20.55	15	8,817	0.17%
2023/09/28	2	20.55	0	0.00	20.50	2	9,148	0.02%
2023/09/27	3	20.55	0	0.00	20.50	3	9,172	0.03%
2023/09/26	25	20.64	0	0.00	20.55	25	9,154	0.27%
2023/09/25	0	20.80	0	0.00	20.75	0	9,020	0.00%
2023/09/22	1	20.60	0	0.00	20.70	1	9,164	0.01%
2023/09/21	30	20.73	0.8	20.75	20.60	29.2	9,204	0.32%
2023/09/20	30	20.88	1	20.85	20.90	29	9,068	0.32%
2023/09/19	20	20.88	0	0.00	20.85	20	9,071	0.22%
2023/09/18	5	20.95	0	0.00	20.95	5	9,082	0.06%
2023/09/15	0	21.15	0	0.00	21.00	0	9,141	0.00%
2023/09/14	0	21.15	5	21.20	21.20	-5	9,011	-0.06%
2023/09/12	0.1	20.80	0	0.00	20.90	0.1	9,069	0.00%
2023/09/11	0.2	20.73	0	0.00	20.75	0.2	9,029	0.00%
2023/09/08	0	0.00	10.3	20.50	20.55	-10.3	8,994	-0.11%
2023/09/07	1	20.55	0	0.00	20.50	1	9,070	0.01%
2023/09/06	1	20.60	0	0.00	20.50	1	9,038	0.01%
2023/09/05	0	0.00	0.1	20.80	20.65	-0.1	9,004	0.00%
2023/09/04	3	20.70	3	20.70	20.70	0	9,002	0.00%
2023/08/31	7	20.56	0	0.00	20.50	7	9,070	0.08%
2023/08/29	1.1	20.80	0	0.00	20.70	1.1	8,741	0.01%
2023/08/28	0	20.90	0	0.00	20.80	0	8,757	0.00%
2023/08/25	0.1	20.65	20	20.64	20.60	-19.9	9,983	-0.20%
2023/08/24	7	20.61	5	20.85	20.70	2	10,088	0.02%
2023/08/23	4	20.88	15	20.90	20.80	-11	10,050	-0.11%
2023/08/22	2	20.93	5	20.95	20.90	-3	10,047	-0.03%
2023/08/18	12.6	20.78	0	0.00	20.80	12.6	10,119	0.12%
2023/08/17	4.4	20.86	0	0.00	20.85	4.4	10,146	0.04%
2023/08/16	1.1	21.65	0	0.00	21.60	1.1	10,018	0.01%
2023/08/15	2	21.93	0	0.00	21.90	2	9,945	0.02%
2023/08/14	0.1	22.25	0	0.00	22.15	0.1	9,949	0.00%
2023/08/10	0	0.00	90	22.35	22.30	-90	10,069	-0.89%
2023/08/09	0	0.00	80	22.28	22.30	-80	10,027	-0.80%
2023/08/08	0.1	22.20	0	0.00	22.10	0.1	10,034	0.00%
2023/08/04	1.1	22.20	0	0.00	22.25	1.1	10,055	0.01%
2023/08/02	0.1	22.21	0	0.00	22.15	0.1	10,028	0.00%
2023/08/01	0	22.35	0.1	22.40	22.55	-0.1	9,979	0.00%
2023/07/31	0	22.35	8.7	22.33	22.25	-8.7	9,921	-0.09%
2023/07/28	0	22.25	0	0.00	22.20	0	9,898	0.00%
2023/07/27	0	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	0	22.00	3	22.10	22.10	-3	11,061	-0.03%
2023/07/24	2	22.00	0	0.00	21.90	2	11,060	0.02%
2023/07/20	0	0.00	1	22.25	22.25	-1	11,086	-0.01%
2023/07/19	0.4	22.14	0	0.00	22.10	0.4	11,039	0.00%
2023/07/17	5	22.20	0	0.00	22.20	5	11,000	0.05%
2023/07/14	0	0.00	5	21.95	22.05	-5	10,992	-0.05%
2023/07/13	0	21.90	0	0.00	21.85	0	10,937	0.00%
2023/07/12	0.1	21.80	0	0.00	21.85	0.1	10,975	0.00%
2023/07/11	0	21.85	0	0.00	21.80	0	10,956	0.00%
2023/07/10	1.1	21.42	0	0.00	21.40	1.1	10,960	0.01%
2023/07/07	3.1	21.40	0	0.00	21.40	3.1	10,921	0.03%
2023/07/06	8.5	21.79	0	0.00	21.60	8.5	10,801	0.08%
2023/07/05	0.3	22.10	0	0.00	22.00	0.3	10,449	0.00%
2023/07/04	0.2	22.10	0.1	22.10	22.05	0	10,363	0.00%
2023/07/03	0	22.20	0	0.00	22.10	0	10,402	0.00%
2023/06/28	1	22.15	0	0.00	22.15	1	10,277	0.01%
2023/06/20	0.2	22.30	0	0.00	22.25	0.2	10,383	0.00%
2023/06/16	1	22.20	0	0.00	22.20	1	10,438	0.01%
2023/06/14	0.2	22.40	0	0.00	22.45	0.2	10,473	0.00%
2023/06/05	0	0.00	2	22.45	22.40	-2	11,368	-0.02%
2023/05/31	0.2	22.25	0	0.00	22.25	0.2	11,234	0.00%
2023/05/25	7.5	22.31	0	0.00	22.30	7.5	9,922	0.08%
2023/05/24	0	0.00	5.5	22.60	22.55	-5.5	9,900	-0.06%
2023/05/17	0	0.00	11	22.35	22.35	-11	9,499	-0.12%
2023/05/12	1	21.95	1.1	21.95	21.90	0	9,310	0.00%
2023/05/11	1.5	22.13	0	0.00	22.10	1.5	9,303	0.02%
2023/05/08	2	21.95	0	0.00	22.00	2	9,272	0.02%
2023/05/04	2	21.93	0	0.00	21.95	2	9,216	0.02%
2023/05/03	2.1	21.85	3.8	21.86	21.85	-1.8	9,195	-0.02%
2023/05/02	10.1	21.85	0	0.00	21.90	10.1	9,429	0.11%
2023/04/28	14.8	21.92	0	0.00	21.90	14.8	9,633	0.15%
2023/04/27	1	22.80	0	0.00	22.80	1	8,832	0.01%
2023/04/25	1	22.85	0	0.00	22.80	1	8,962	0.01%
2023/04/21	1	22.70	0	0.00	22.80	1	9,307	0.01%
2023/04/19	0	0.00	10	22.85	22.80	-10	9,707	-0.10%
2023/04/17	0	0.00	1	22.75	22.70	-1	9,663	-0.01%
2023/04/11	10	22.60	0	0.00	22.65	10	9,705	0.10%
2023/04/07	0	22.45	0	0.00	22.45	0	9,662	0.00%
2023/03/31	0	22.35	0	0.00	22.35	0	9,602	0.00%
2023/03/30	0	22.25	0	0.00	22.20	0	9,499	0.00%
2023/03/28	0.2	22.15	0	0.00	22.15	0.2	9,641	0.00%
2023/03/27	2	22.10	0	0.00	22.10	2	9,761	0.02%
2023/03/24	43	22.10	0	0.00	22.10	43	9,921	0.43%
2023/03/23	0.4	22.00	5	22.10	22.05	-4.6	9,859	-0.05%
2023/03/22	2	22.05	16	22.05	22.05	-14	9,783	-0.14%
2023/03/21	0.1	21.81	0	0.00	21.75	0.1	9,835	0.00%
2023/03/20	2.6	21.47	5	21.30	21.45	-2.4	9,787	-0.02%
2023/03/17	6.1	21.56	0	21.65	21.65	6	9,778	0.06%
2023/03/16	22.1	21.60	1	21.50	21.55	21.1	9,654	0.22%
2023/03/15	9.1	22.05	0	0.00	21.95	9.1	9,537	0.10%
2023/03/14	16.1	22.19	0	0.00	22.15	16.1	9,431	0.17%
2023/03/13	3	22.43	3	22.38	22.50	0	9,221	0.00%
2023/03/10	7.1	22.63	0.7	22.65	22.60	6.3	9,132	0.07%
2023/03/09	8	22.78	0	0.00	22.80	8	9,110	0.09%
2023/03/08	1.5	22.93	0	0.00	22.90	1.5	9,380	0.02%
2023/03/07	0	22.95	0	0.00	23.05	0	9,353	0.00%
2023/03/06	5	22.85	0	0.00	22.90	5	9,487	0.05%
2023/03/03	0	0.00	1	22.85	22.75	-1	9,570	-0.01%
2023/03/02	2	22.75	0	0.00	22.75	2	9,626	0.02%
2023/03/01	0	22.85	0	0.00	22.85	0	9,629	0.00%
2023/02/24	0	22.97	0	0.00	22.85	0	9,437	0.00%
2023/02/23	0	23.00	0	0.00	22.95	0	9,392	0.00%
2023/02/22	0	22.95	0	0.00	22.95	0	9,382	0.00%
2023/02/21	2	22.80	0	0.00	22.85	2	9,365	0.02%
2023/02/20	0	23.00	0	0.00	23.00	0	9,470	0.00%
2023/02/17	1	22.85	0	0.00	22.90	1	9,558	0.01%
2023/02/16	0	22.88	0	0.00	22.80	0	9,756	0.00%
2023/02/15	4	22.79	0	0.00	22.75	4	9,975	0.04%
2023/02/13	0	22.70	0	0.00	22.75	0	9,939	0.00%
2023/02/10	6.1	22.53	0	0.00	22.70	6.1	9,897	0.06%
2023/02/07	0	22.70	0	0.00	22.60	0	9,878	0.00%
2023/02/06	3	22.65	0	22.80	22.60	3	9,844	0.03%
2023/02/02	1	22.80	0	0.00	22.80	1	9,861	0.01%
2023/02/01	2	22.88	0	0.00	22.90	2	9,863	0.02%
2023/01/30	0	0.00	1.3	23.25	23.40	-1.3	9,757	-0.01%
2023/01/17	1	23.10	2	23.05	22.95	-1	9,472	-0.01%
2023/01/16	0	23.15	3	23.15	23.20	-3	9,417	-0.03%
2023/01/13	1.2	22.78	1	22.90	22.80	0.2	9,417	0.00%
2023/01/12	2	22.85	0	0.00	22.85	2	9,548	0.02%
2023/01/11	0.9	23.35	0	0.00	23.20	0.9	9,506	0.01%
2023/01/09	0	23.10	5.1	23.20	23.40	-5.1	9,458	-0.05%
2023/01/05	0	22.70	0	0.00	22.65	0	9,545	0.00%
2022/12/29	1	22.20	0	0.00	22.30	1	9,801	0.01%
2022/12/23	1.2	22.57	0	0.00	22.50	1.2	10,149	0.01%
2022/12/20	0	0.00	0.1	22.80	22.80	-0.1	10,693	0.00%
2022/12/13	1	22.40	0	0.00	22.35	1	10,604	0.01%
2022/12/06	0.3	22.25	0.1	22.25	22.05	0.2	10,870	0.00%
2022/12/05	0	22.40	4.3	22.34	22.25	-4.3	10,831	-0.04%
2022/12/02	0	22.55	0	0.00	22.40	0	10,830	0.00%
2022/12/01	0	22.65	0.9	22.60	22.80	-0.9	10,914	-0.01%
2022/11/29	0	0.00	2	22.35	22.35	-2	10,564	-0.02%
2022/11/28	1	22.15	1	22.15	22.05	0	10,557	0.00%
2022/11/25	0.3	22.20	0	0.00	22.25	0.3	10,528	0.00%
2022/11/18	0	21.80	0	0.00	21.70	0	10,464	0.00%
2022/11/16	0.9	22.25	0	0.00	22.05	0.9	10,485	0.01%
2022/11/15	0	22.20	0	0.00	22.35	0	10,420	0.00%
2022/11/08	6	21.45	6	21.45	21.60	0	10,101	0.00%
2022/10/27	0	21.25	0	0.00	21.15	0	11,929	0.00%
2022/10/24	0.1	20.90	0	0.00	20.80	0.1	11,924	0.00%
2022/10/20	1.1	19.95	2	20.50	20.40	-0.9	11,971	-0.01%
2022/10/19	1.1	20.26	0	0.00	20.30	1.1	11,752	0.01%
2022/10/18	2	20.50	0	0.00	20.55	2	11,730	0.02%
2022/10/17	1.2	20.40	0	0.00	20.45	1.2	11,714	0.01%
2022/10/14	1.1	20.80	1	21.00	20.80	0.1	11,648	0.00%
2022/10/13	2.1	21.17	0.5	21.20	20.80	1.6	11,588	0.01%
2022/10/12	0	21.70	0	0.00	21.60	0	11,377	0.00%
2022/10/11	3.1	21.50	0	0.00	21.50	3.1	11,351	0.03%
2022/10/07	0	22.11	0	0.00	22.00	0	11,329	0.00%
2022/10/05	1.1	22.20	0	0.00	22.10	1.1	11,381	0.01%
2022/10/04	0.2	22.10	0	0.00	22.25	0.2	11,423	0.00%
2022/09/30	0	22.35	0	0.00	22.25	0	11,278	0.00%
2022/09/29	0	22.55	0	0.00	22.50	0	11,213	0.00%
2022/09/28	0.2	22.43	0	0.00	22.45	0.2	11,165	0.00%
2022/09/27	0.3	22.54	0	0.00	22.50	0.3	10,951	0.00%
2022/09/26	3.1	22.55	5	22.55	22.55	-1.9	10,916	-0.02%
2022/09/23	0.1	22.85	0	0.00	22.80	0.1	10,906	0.00%
2022/09/22	12.1	22.68	0	0.00	22.80	12.1	10,989	0.11%
2022/09/21	5	23.10	0	0.00	23.05	5	10,889	0.05%
2022/09/19	0	23.25	0	0.00	23.10	0	10,861	0.00%
2022/09/16	0	23.35	0.3	23.35	23.40	-0.3	10,897	0.00%
2022/09/15	5	22.90	0	0.00	23.10	5	10,618	0.05%
2022/09/14	5	22.95	0	0.00	22.90	5	10,586	0.05%
2022/09/13	0	0.00	0.3	23.30	23.20	-0.3	10,705	0.00%
2022/09/12	0	0.00	11.7	23.13	23.25	-11.7	10,856	-0.11%
2022/09/08	5	22.85	0	0.00	23.00	5	10,992	0.05%
2022/09/07	1.1	22.81	0	0.00	22.80	1.1	11,111	0.01%
2022/09/05	4	22.85	0	0.00	22.95	4	11,106	0.04%
2022/09/02	3	22.80	10	22.75	22.75	-7	11,255	-0.06%
2022/09/01	1	22.85	0	0.00	22.85	1	11,220	0.01%
2022/08/31	1	23.05	0	23.05	23.25	1	11,099	0.01%
2022/08/30	1	22.90	0	0.00	23.00	1	11,025	0.01%
2022/08/29	0	23.05	0	0.00	22.95	0	10,973	0.00%
2022/08/26	0.1	23.20	0	0.00	23.20	0.1	10,937	0.00%
2022/08/23	0.1	23.00	16	23.00	22.90	-15.9	11,387	-0.14%
2022/08/22	0.1	23.20	0	0.00	23.20	0.1	11,472	0.00%
2022/08/19	0	0.00	7	23.35	23.35	-7	11,564	-0.06%
2022/08/17	2	23.48	0	0.00	23.60	2	11,800	0.02%
2022/08/16	0	0.00	2	23.55	23.55	-2	11,829	-0.02%
2022/08/15	1	23.55	3	23.60	23.60	-2	11,918	-0.02%
2022/08/12	15	23.47	0	0.00	23.60	15	12,000	0.12%
2022/08/11	3	23.28	11.1	23.35	23.40	-8.1	12,096	-0.07%
2022/08/10	0.1	24.40	3	24.17	24.35	-3	11,935	-0.02%
2022/08/09	14	23.86	1	23.90	23.90	13	11,262	0.12%
2022/08/08	0.4	23.47	0	0.00	23.50	0.4	11,028	0.00%
2022/08/05	0.3	23.30	0	0.00	23.30	0.3	11,019	0.00%
2022/08/04	1.1	23.00	0	0.00	22.95	1.1	11,111	0.01%
2022/08/03	1	22.90	0	0.00	23.00	1	11,125	0.01%
2022/08/01	0.9	23.25	0	0.00	23.25	0.9	11,344	0.01%
2022/07/28	5	23.00	0	0.00	23.05	5	11,334	0.04%
2022/07/27	0	0.00	10	22.75	22.80	-10	11,227	-0.09%
2022/07/26	0	0.00	1	22.30	22.35	-1	11,148	-0.01%
2022/07/20	1	21.85	0	0.00	21.70	1	11,645	0.01%
2022/07/19	0.1	21.80	0	0.00	21.75	0.1	11,751	0.00%
2022/07/15	0.1	21.52	0	0.00	21.45	0.1	12,051	0.00%
2022/07/12	0.2	21.50	0	0.00	21.40	0.2	12,138	0.00%
2022/07/11	0	22.00	0	0.00	21.85	0	12,138	0.00%
2022/07/08	0	22.20	1	22.15	22.15	-1	12,347	-0.01%
2022/07/06	0.2	22.28	0	0.00	22.10	0.2	12,479	0.00%
2022/07/05	0	22.60	0	0.00	22.65	0	12,597	0.00%
2022/07/04	1	22.30	0	0.00	22.40	1	12,655	0.01%
2022/07/01	2	22.53	3	22.30	22.40	-1	12,965	-0.01%
2022/06/30	0.1	22.65	0	0.00	22.60	0.1	13,150	0.00%
2022/06/29	0.9	23.00	0	0.00	23.00	0.9	13,125	0.01%
2022/06/22	0	0.00	2	23.05	22.85	-2	13,471	-0.01%
2022/06/20	5.1	22.70	0.1	22.35	22.25	5	13,523	0.04%
2022/06/17	1	22.60	17	22.76	22.65	-16	13,356	-0.12%
2022/06/15	3	23.03	0	0.00	23.05	3	13,302	0.02%
2022/06/14	0	0.00	10	22.83	23.05	-10	13,482	-0.07%
2022/06/13	5.1	22.67	0	0.00	22.75	5.1	13,591	0.04%
2022/06/10	0.5	23.30	14	23.25	23.20	-13.5	13,495	-0.10%
2022/06/07	0	0.00	7	23.33	23.25	-7	13,725	-0.05%
2022/06/06	0	0.00	1.5	23.55	23.50	-1.5	13,886	-0.01%
2022/06/02	0	0.00	1.5	23.47	23.45	-1.5	14,224	-0.01%
2022/05/30	0	0.00	1	23.85	23.95	-1	14,318	-0.01%
2022/05/27	0	0.00	1	23.60	23.60	-1	14,332	-0.01%
2022/05/26	1	23.10	0	0.00	23.15	1	14,417	0.01%
2022/05/24	0	0.00	1.2	23.07	22.90	-1.2	14,713	-0.01%
2022/05/23	0	0.00	4.7	22.94	22.85	-4.7	14,608	-0.03%
2022/05/18	2	22.75	0	0.00	22.90	2	14,313	0.01%
2022/05/16	0.1	21.90	0	0.00	21.90	0.1	14,122	0.00%
2022/05/12	0.4	22.05	1	21.80	21.80	-0.6	14,082	0.00%
2022/05/09	3.1	22.35	0	0.00	22.20	3.1	14,031	0.02%
2022/05/06	0.4	22.95	1	22.70	22.85	-0.7	14,106	0.00%
2022/05/03	10	23.50	0	0.00	23.45	10	14,444	0.07%
2022/04/28	2	23.15	0	0.00	23.50	2	14,821	0.01%
2022/04/27	9	23.60	0	0.00	23.45	9	14,698	0.06%
2022/04/26	6	23.62	0	0.00	23.85	6	14,591	0.04%
2022/04/22	0	23.30	0	0.00	23.65	0	14,406	0.00%
2022/04/21	0.2	23.50	0	0.00	23.40	0.2	14,478	0.00%
2022/04/18	1.2	23.62	0	0.00	23.55	1.2	14,840	0.01%
2022/04/15	0	0.00	2	24.28	24.25	-2	14,736	-0.01%
2022/04/14	1.4	24.66	0.1	24.45	24.40	1.3	14,804	0.01%
2022/04/13	2	24.83	10.2	25.00	25.10	-8.2	14,646	-0.06%
2022/04/11	2	25.45	2	25.25	25.05	0	14,518	0.00%
2022/04/07	2	24.65	3	24.80	24.60	-1	14,322	-0.01%
2022/04/06	1	25.05	5	24.95	25.20	-4	13,996	-0.03%
2022/03/31	6	24.45	3	24.37	24.35	3	13,738	0.02%
2022/03/25	0	23.60	0	0.00	23.65	0	13,233	0.00%
2022/03/24	11	23.74	0	0.00	23.80	11	13,237	0.08%
2022/03/23	5	23.60	15	23.60	23.80	-10	13,200	-0.08%
2022/03/22	0	0.00	2	23.25	23.35	-2	13,010	-0.02%
2022/03/18	0	0.00	0.1	23.30	23.30	-0.1	12,995	0.00%
2022/03/17	1	23.15	0	0.00	23.15	1	12,807	0.01%
2022/03/16	0	0.00	1	22.65	22.90	-1	12,580	-0.01%
2022/03/11	10	22.40	0	0.00	22.40	10	12,537	0.08%
2022/03/10	0	0.00	6	22.25	22.45	-6	12,579	-0.05%
2022/03/09	0.3	22.00	0	0.00	21.90	0.3	12,490	0.00%
2022/03/08	0.1	21.85	0	0.00	21.95	0.1	12,340	0.00%
2022/03/07	2.1	22.06	0	0.00	22.10	2.1	12,050	0.02%
2022/03/03	6	22.75	0	0.00	22.75	6	12,055	0.05%
2022/03/02	1	22.50	1	22.80	22.85	0	12,185	0.00%
2022/03/01	5	22.38	0	0.00	22.55	5	12,038	0.04%
2022/02/25	3.3	22.06	0	0.00	22.10	3.3	11,805	0.03%
2022/02/24	5.1	22.24	2	22.15	22.25	3.1	11,547	0.03%
2022/02/22	3.5	22.56	2	22.53	22.65	1.5	11,348	0.01%
2022/02/15	4	22.86	0	0.00	22.80	4	11,413	0.04%
2022/02/14	1	22.70	0	0.00	22.85	1	11,401	0.01%
2022/02/11	0	0.00	15	23.12	23.20	-15	11,318	-0.13%
2022/02/08	0	0.00	1	22.90	22.85	-1	10,936	-0.01%
2022/02/07	1	22.10	1	22.25	22.25	0	10,705	0.00%
2022/01/25	0.5	21.64	50	21.70	21.70	-49.6	10,423	-0.48%
2022/01/24	0.1	21.70	0	0.00	21.85	0.1	10,230	0.00%
2022/01/21	2.6	22.04	1	22.00	21.95	1.6	10,129	0.02%
2022/01/20	5.3	22.30	0	0.00	22.30	5.3	9,839	0.05%
2022/01/14	0	0.00	0.1	22.60	22.50	-0.1	9,461	0.00%
2022/01/12	0	22.25	0	0.00	22.35	0	9,075	0.00%
2022/01/11	0	0.00	2	22.20	22.20	-2	8,965	-0.02%
2022/01/10	1	21.65	1	21.80	22.00	0	8,682	0.00%
2022/01/07	1	21.60	0	0.00	21.60	1	8,566	0.01%
2022/01/06	1	21.25	1	21.30	21.30	0	8,414	0.00%
2022/01/04	0	0.00	0.1	21.15	21.10	-0.1	8,421	0.00%
2022/01/03	1	21.10	0	0.00	21.05	1	8,416	0.01%
2021/12/29	1	21.25	0	0.00	21.25	1	8,526	0.01%
2021/12/28	0	0.00	15	21.00	21.15	-15	8,505	-0.18%
2021/12/23	1	20.85	0	0.00	20.95	1	8,790	0.01%
2021/12/21	0	0.00	8	20.85	20.90	-8	9,031	-0.09%
2021/12/16	1	20.85	1	20.85	20.80	0	9,053	0.00%
2021/12/15	3	20.85	0	0.00	20.80	3	9,468	0.03%
2021/12/14	2	20.88	0	0.00	20.95	2	9,842	0.02%
2021/12/13	0	0.00	5	21.00	21.05	-5	10,125	-0.05%
2021/12/10	0	0.00	0.5	21.05	21.00	-0.5	10,328	0.00%
2021/12/08	0	0.00	0.5	20.85	20.90	-0.5	10,635	0.00%
2021/12/07	2	20.65	0	0.00	20.80	2	10,683	0.02%
2021/12/06	3	20.73	0	0.00	20.70	3	10,698	0.03%
2021/12/01	2	20.35	0	0.00	20.60	2	10,836	0.02%
2021/11/30	9	20.48	3	20.60	20.20	6	10,988	0.05%
2021/11/29	4	20.45	0	0.00	20.45	4	10,680	0.04%
2021/11/26	5	20.66	0	0.00	20.55	5	10,784	0.05%
2021/11/25	2	20.75	0	0.00	20.85	2	10,914	0.02%
2021/11/24	2	20.85	0.8	20.86	20.80	1.2	11,235	0.01%
2021/11/22	0	0.00	7	20.85	20.90	-7	12,009	-0.06%
2021/11/19	1	20.95	28	20.95	20.95	-27	12,108	-0.22%
2021/11/18	0	0.00	1	21.15	21.20	-1	12,194	-0.01%
2021/11/17	1	21.10	1	21.10	21.10	0	12,132	0.00%
2021/11/12	3.1	20.80	0	0.00	20.75	3.1	12,284	0.03%
2021/11/11	0	0.00	5	20.55	20.50	-5	12,409	-0.04%
2021/11/08	0	0.00	0.1	20.40	20.40	-0.1	12,673	0.00%
2021/11/05	4	20.34	0	0.00	20.35	4	12,833	0.03%
2021/11/04	2.9	20.40	0	20.45	20.30	2.9	12,860	0.02%
2021/11/02	0.3	20.40	0.1	20.40	20.45	0.2	13,079	0.00%
2021/10/29	0	0.00	2	20.40	20.35	-2	13,166	-0.02%
2021/10/27	0	0.00	6.3	20.50	20.35	-6.3	13,141	-0.05%
2021/10/26	0	0.00	2	20.48	20.50	-2	13,242	-0.02%
2021/10/25	1	20.35	0	0.00	20.35	1	13,196	0.01%
2021/10/22	6	20.35	0	0.00	20.30	6	13,305	0.05%
2021/10/21	0	0.00	5.7	20.39	20.35	-5.7	13,380	-0.04%
2021/10/20	0	0.00	1	20.35	20.35	-1	13,479	-0.01%
2021/10/19	6	20.28	0	0.00	20.25	6	13,555	0.04%
2021/10/18	0	0.00	0.1	20.35	20.30	-0.1	13,762	0.00%
2021/10/15	5	20.15	1.2	20.20	20.20	3.8	13,910	0.03%
2021/10/13	0	0.00	0.5	20.20	20.10	-0.5	14,078	0.00%
2021/10/12	0	0.00	0.1	20.15	20.10	-0.1	14,197	0.00%
2021/10/08	0	20.35	0	0.00	20.15	0	14,142	0.00%
2021/10/07	0	0.00	0.1	20.35	20.30	-0.1	14,243	0.00%
2021/10/06	0.1	20.15	0	0.00	20.20	0.1	14,303	0.00%
2021/10/05	0.6	20.20	0	0.00	20.10	0.6	14,382	0.00%
2021/10/04	1	20.10	3	20.15	20.20	-2	14,455	-0.01%
2021/10/01	1	20.15	0	0.00	20.25	1	14,398	0.01%
2021/09/29	1	20.15	0	0.00	20.35	1	14,165	0.01%
2021/09/28	2	20.40	0	0.00	20.45	2	14,079	0.01%
2021/09/27	0	0.00	5	20.65	20.55	-5	14,037	-0.04%
2021/09/23	0	0.00	1.3	20.40	20.45	-1.3	13,983	-0.01%
2021/09/22	8.2	20.07	10	20.15	20.15	-1.8	13,981	-0.01%
2021/09/17	1.6	20.63	0	0.00	20.50	1.6	13,614	0.01%
2021/09/16	55	20.59	0	0.00	20.55	55	13,223	0.42%
2021/09/15	0	21.10	0	0.00	21.10	0	12,919	0.00%
2021/09/13	0	0.00	10	21.05	21.05	-10	12,555	-0.08%
2021/09/10	0	0.00	30	20.92	20.95	-30	12,417	-0.24%
2021/09/08	0	0.00	10	20.95	20.90	-10	12,510	-0.08%
2021/09/06	0	20.95	5.2	21.00	20.95	-5.1	12,482	-0.04%
2021/09/03	0	0.00	7.6	20.80	20.95	-7.6	12,341	-0.06%
2021/09/02	0.1	20.50	0	0.00	20.65	0.1	12,183	0.00%
2021/09/01	3.5	20.71	0.1	20.80	20.60	3.4	12,052	0.03%
2021/08/30	0	0.00	9.1	20.59	20.70	-9.1	11,577	-0.08%
2021/08/27	0	0.00	12.6	20.26	20.45	-12.6	11,224	-0.11%
2021/08/25	0.9	19.85	2.5	19.85	19.90	-1.6	10,523	-0.02%
2021/08/24	0	0.00	29	19.74	19.80	-29	10,427	-0.28%
2021/08/23	2	19.60	0	0.00	19.50	2	10,279	0.02%
2021/08/20	0.2	19.45	0.1	19.55	19.60	0.1	10,324	0.00%
2021/08/19	0.1	19.50	0.1	19.50	19.50	0	10,540	0.00%
2021/08/18	0	0.00	10	19.60	19.75	-10	10,374	-0.10%
2021/08/16	0	0.00	2	19.63	19.60	-2	10,193	-0.02%
2021/08/13	0	0.00	2	19.65	19.70	-2	10,051	-0.02%
2021/08/11	0	0.00	6	19.77	19.80	-6	9,922	-0.06%
2021/08/09	0	0.00	1.1	19.65	19.75	-1.1	10,120	-0.01%
2021/08/06	0.2	19.60	0.1	19.60	19.70	0.1	10,091	0.00%
2021/08/05	0	0.00	2	19.70	19.70	-2	10,269	-0.02%
2021/07/30	2	19.35	0	0.00	19.30	2	11,201	0.02%
2021/07/26	5	19.40	0	0.00	19.35	5	11,866	0.04%
2021/07/23	2	19.45	1	19.55	19.45	1	11,931	0.01%
2021/07/22	1	19.40	16.2	19.41	19.45	-15.2	12,126	-0.13%
2021/07/21	0.1	19.05	12	19.12	19.15	-11.9	12,493	-0.10%
2021/07/16	3	18.95	32.4	19.02	19.10	-29.4	12,609	-0.23%
2021/07/15	1	18.95	2.1	19.00	19.00	-1.1	12,598	-0.01%
2021/07/14	2	18.95	1	19.00	18.95	1	12,695	0.01%
2021/07/12	0	0.00	2	18.93	18.80	-2	12,765	-0.02%
2021/07/09	2	18.45	0	0.00	18.65	2	12,795	0.02%
2021/07/07	2	18.55	1	18.45	18.60	1	13,004	0.01%
2021/07/06	0	0.00	1	18.50	18.60	-1	13,095	-0.01%
2021/07/05	3	18.40	32	18.45	18.40	-29	13,124	-0.22%
2021/07/02	2.2	18.31	8	18.35	18.30	-5.8	13,086	-0.04%
2021/07/01	0	0.00	1	18.35	18.35	-1	13,130	-0.01%
2021/06/30	2	18.40	0	0.00	18.45	2	13,210	0.02%
2021/06/28	0	0.00	1	18.55	18.55	-1	13,360	-0.01%
2021/06/25	0	0.00	1	18.35	18.45	-1	13,526	-0.01%
2021/06/24	4	18.31	0	0.00	18.30	4	13,573	0.03%
2021/06/23	0	0.00	6	18.30	18.25	-6	13,662	-0.04%
2021/06/21	4	18.06	0	0.00	18.10	4	13,658	0.03%
2021/06/18	7	18.10	0	0.00	18.10	7	13,578	0.05%
2021/06/17	2	18.20	0	0.00	18.25	2	13,394	0.01%
2021/06/16	13	18.23	0	0.00	18.35	13	13,596	0.10%
2021/06/15	2	18.30	0	0.00	18.30	2	13,561	0.01%
2021/06/11	2	18.30	0	0.00	18.25	2	13,704	0.01%
2021/06/10	0.2	18.30	1	18.30	18.30	-0.8	13,905	-0.01%
2021/06/08	2	18.20	0.1	18.35	18.30	1.9	13,996	0.01%
2021/06/04	4	18.30	0	0.00	18.30	4	14,237	0.03%
2021/06/03	0.1	18.50	0	0.00	18.40	0.1	14,414	0.00%
2021/06/02	0	0.00	1	18.50	18.40	-1	14,503	-0.01%
2021/06/01	0	0.00	6	18.30	18.30	-6	14,492	-0.04%
2021/05/31	1.4	18.21	1	18.25	18.25	0.4	14,649	0.00%
2021/05/28	0	0.00	5	18.11	18.15	-5	14,824	-0.03%
2021/05/26	1	18.00	97	18.10	18.10	-96	14,865	-0.65%
2021/05/25	4	18.00	0	0.00	18.00	4	14,969	0.03%
2021/05/24	2	17.98	0	0.00	17.95	2	15,054	0.01%
2021/05/20	1	17.85	1	17.85	17.85	0	15,259	0.00%
2021/05/19	4	17.95	0	18.15	17.90	4	15,291	0.03%
2021/05/18	0	0.00	1	17.65	18.05	-1	15,376	-0.01%
2021/05/17	11	17.67	0	0.00	17.60	11	15,525	0.07%
2021/05/14	5	17.93	2	17.95	18.05	3	15,264	0.02%
2021/05/13	5	18.00	1.2	17.91	17.85	3.9	15,148	0.03%
2021/05/12	8	18.13	2	18.73	17.95	6	14,846	0.04%
2021/05/11	1	18.75	0	0.00	18.70	1	14,208	0.01%
2021/05/10	0	0.00	3.1	19.08	19.10	-3.1	14,073	-0.02%
2021/05/07	0	0.00	1.2	18.94	18.90	-1.2	14,200	-0.01%
2021/05/06	1	18.70	6.7	18.72	18.90	-5.7	14,360	-0.04%
2021/05/05	0	0.00	0.1	18.60	18.60	-0.1	14,349	0.00%
2021/05/04	5	18.56	10.9	18.55	18.55	-5.9	14,263	-0.04%
2021/05/03	8	18.68	0	0.00	18.70	8	13,977	0.06%
2021/04/29	13	19.01	0	0.00	19.00	13	13,824	0.09%
2021/04/28	13	19.07	0	0.00	19.10	13	13,688	0.09%
2021/04/27	15.5	19.23	8	19.21	19.25	7.5	13,701	0.05%
2021/04/26	5	19.45	2	19.75	19.80	3	13,132	0.02%
2021/04/23	3	19.40	2.8	19.44	19.45	0.2	12,946	0.00%
2021/04/22	5	19.45	9	19.45	19.50	-4	12,998	-0.03%
2021/04/21	8	19.45	0	0.00	19.45	8	12,883	0.06%
2021/04/20	8	19.50	6	19.59	19.65	2	12,834	0.02%
2021/04/19	6	19.28	1	19.50	19.50	5	12,726	0.04%
2021/04/16	0	0.00	1	19.25	19.25	-1	12,615	-0.01%
2021/04/15	15	19.20	7	19.17	19.20	8	12,660	0.06%
2021/04/14	5	18.90	6	19.00	19.00	-1	12,435	-0.01%
2021/04/13	9	18.90	5	18.83	18.80	4	12,321	0.03%
2021/04/12	2.3	18.58	0	0.00	18.60	2.3	12,221	0.02%
2021/04/09	2	18.58	0.2	18.60	18.55	1.8	12,179	0.02%
2021/04/08	2	18.65	0.4	18.70	18.65	1.6	12,192	0.01%
2021/04/06	1	18.70	8.3	18.75	18.70	-7.3	12,315	-0.06%
2021/03/31	0	0.00	0.1	18.65	18.65	-0.1	12,180	0.00%
2021/03/30	0	0.00	2	18.53	18.60	-2	12,000	-0.02%
2021/03/29	0	0.00	0.2	18.45	18.45	-0.2	11,801	0.00%
2021/03/26	0.9	18.35	0	0.00	18.35	0.9	11,753	0.01%
2021/03/24	2	18.20	8	18.20	18.25	-6	11,846	-0.05%
2021/03/23	0	18.30	1	18.25	18.20	-1	11,824	-0.01%
2021/03/22	1	18.20	0	0.00	18.20	1	11,895	0.01%
2021/03/19	1	18.15	0	0.00	18.30	1	11,924	0.01%
2021/03/18	1	18.35	2	18.50	18.35	-1	11,716	-0.01%
2021/03/17	10	18.47	0	0.00	18.40	10	11,720	0.09%
2021/03/16	0	0.00	6.3	18.55	18.55	-6.3	11,608	-0.05%
2021/03/15	2	18.38	0	0.00	18.35	2	11,566	0.02%
2021/03/12	1	18.25	0	0.00	18.35	1	11,730	0.01%
2021/03/10	0.4	18.30	0	0.00	18.30	0.4	11,705	0.00%
2021/03/09	2	18.25	7	18.25	18.30	-5	11,697	-0.04%
2021/03/08	2	18.00	0	0.00	18.00	2	11,582	0.02%
2021/03/05	1	18.10	10.1	18.05	18.05	-9.1	11,527	-0.08%
2021/03/04	3	18.07	0	0.00	18.15	3	12,006	0.02%
2021/03/03	2	18.18	4	18.10	18.20	-2	11,946	-0.02%
2021/03/02	1	18.10	0.5	18.15	18.00	0.5	11,757	0.00%
2021/02/26	12	18.05	8	18.05	18.15	4	11,657	0.03%
2021/02/25	1	18.25	13	18.25	18.30	-12	11,385	-0.11%
2021/02/24	6	18.16	15	18.20	18.20	-9	11,299	-0.08%
2021/02/23	0	0.00	14	18.06	18.15	-14	11,252	-0.12%
2021/02/22	1	17.90	3	18.05	17.90	-2	11,144	-0.02%
2021/02/19	7	17.76	0	0.00	17.90	7	11,139	0.06%
2021/02/17	0	17.70	20.8	17.75	17.80	-20.8	11,076	-0.19%
2021/02/05	1.5	17.43	1	17.50	17.45	0.5	10,857	0.00%
2021/02/03	1	17.35	0	0.00	17.40	1	11,101	0.01%
2021/02/02	3	17.28	0	0.00	17.25	3	11,225	0.03%
2021/02/01	0.5	17.35	0.5	17.30	17.20	0	11,234	0.00%
2021/01/29	14	17.21	0	0.00	17.15	14	11,168	0.13%
2021/01/28	1	17.30	0	0.00	17.30	1	10,905	0.01%
2021/01/27	4	17.51	0	0.00	17.40	4	10,698	0.04%
2021/01/26	3	17.45	0	0.00	17.45	3	10,625	0.03%
2021/01/25	1	17.45	1.5	17.50	17.50	-0.5	10,620	0.00%
2021/01/22	7.4	17.50	0	0.00	17.45	7.4	10,667	0.07%
2021/01/21	15	17.62	0	0.00	17.60	15	10,581	0.14%
2021/01/20	5	17.66	19	17.79	17.60	-14	10,516	-0.13%
2021/01/19	2	17.95	4	17.95	17.90	-2	10,212	-0.02%
2021/01/18	4	17.90	0	0.00	17.90	4	10,180	0.04%
2021/01/15	17	18.04	0	0.00	17.95	17	10,097	0.17%
2021/01/14	0	0.00	1	18.20	18.15	-1	10,015	-0.01%
2021/01/13	0	0.00	7	18.20	18.15	-7	10,011	-0.07%
2021/01/12	12	18.10	0	0.00	18.05	12	10,006	0.12%
2021/01/08	0.1	18.10	3	18.23	18.30	-2.9	9,947	-0.03%
2021/01/06	8	18.05	0.3	18.10	18.00	7.7	9,778	0.08%
2021/01/05	1.1	18.06	1.6	18.20	18.20	-0.5	9,749	-0.01%
2021/01/04	3	18.20	3.1	18.20	18.15	-0.1	9,757	0.00%
2020/12/31	0	0.00	8.6	18.30	18.25	-8.6	9,683	-0.09%
2020/12/30	0	0.00	8	18.09	18.35	-8	9,616	-0.08%
2020/12/29	0	17.95	0	0.00	17.95	0	9,377	0.00%
2020/12/28	0	0.00	3	17.90	17.95	-3	9,414	-0.03%
2020/12/23	1	17.70	1	17.70	17.70	0	9,477	0.00%
2020/12/22	0	0.00	8	17.90	17.75	-8	9,566	-0.08%
2020/12/21	0	0.00	1	17.95	17.95	-1	9,821	-0.01%
2020/12/18	5	17.68	0	0.00	17.65	5	9,876	0.05%
2020/12/17	2	17.73	0	0.00	17.80	2	9,776	0.02%
2020/12/16	3	17.73	2	17.85	17.85	1	9,787	0.01%
2020/12/15	5	17.62	4	17.63	17.65	1	9,774	0.01%
2020/12/10	0	0.00	1	17.70	17.70	-1	9,566	-0.01%
2020/12/09	9	17.68	1	17.65	17.70	8	9,546	0.08%
2020/12/08	13	17.86	13	17.90	17.80	0	9,439	0.00%
2020/12/07	1	18.10	0	0.00	18.10	1	9,191	0.01%
2020/12/04	0	0.00	1	18.15	18.20	-1	9,112	-0.01%
2020/12/03	4	18.05	1.2	18.06	18.05	2.9	9,059	0.03%
2020/12/02	4	18.03	0	0.00	18.10	4	9,028	0.04%
2020/12/01	6	18.10	0	0.00	18.15	6	9,127	0.07%
2020/11/30	1.3	18.07	0	0.00	18.15	1.3	9,133	0.01%
2020/11/27	1.5	18.20	0	0.00	18.25	1.5	8,684	0.02%
2020/11/26	2	18.20	0	0.00	18.35	2	8,699	0.02%
2020/11/25	0	0.00	1	18.35	18.25	-1	8,971	-0.01%
2020/11/24	0.1	18.40	21.4	18.20	18.25	-21.3	8,954	-0.24%
2020/11/20	2	18.30	11	18.30	18.40	-9	8,892	-0.10%
2020/11/19	1	18.50	2	18.48	18.55	-1	8,887	-0.01%
2020/11/18	3	18.55	2.1	18.57	18.60	0.9	8,887	0.01%
2020/11/17	0	0.00	0.2	18.45	18.50	-0.2	8,824	0.00%
2020/11/16	0	0.00	4.8	18.49	18.50	-4.8	9,026	-0.05%
2020/11/13	1	18.10	0	0.00	18.30	1	9,039	0.01%
2020/11/12	2	18.35	0.8	18.31	18.30	1.2	9,077	0.01%
2020/11/11	0	0.00	24.3	18.49	18.60	-24.3	9,078	-0.27%
2020/11/10	0	0.00	13	18.09	18.15	-13	8,999	-0.14%
2020/11/09	0	0.00	3	17.88	17.95	-3	9,418	-0.03%
2020/11/06	0	0.00	2	17.70	17.70	-2	9,719	-0.02%
2020/11/05	0	0.00	2	17.63	17.65	-2	10,049	-0.02%
2020/11/03	0	0.00	1	17.55	17.55	-1	10,329	-0.01%
2020/11/02	0	0.00	4	17.30	17.45	-4	10,413	-0.04%
2020/10/30	0.3	17.35	1.6	17.27	17.20	-1.2	10,425	-0.01%
2020/10/29	7	17.29	0	0.00	17.25	7	10,416	0.07%
2020/10/28	0	0.00	0.3	17.50	17.45	-0.3	10,413	0.00%
2020/10/27	0	0.00	1.5	17.48	17.45	-1.5	10,478	-0.01%
2020/10/26	0	0.00	3	17.62	17.50	-3	10,548	-0.03%
2020/10/21	2	17.33	0	0.00	17.30	2	10,929	0.02%
2020/10/20	2	17.40	0	0.00	17.40	2	10,978	0.02%
2020/10/19	2	17.45	5	17.45	17.40	-3	10,950	-0.03%
2020/10/16	2	17.48	0	0.00	17.40	2	10,964	0.02%
2020/10/15	0	0.00	6	17.50	17.50	-6	10,986	-0.05%
2020/10/14	1	17.65	0.3	17.65	17.55	0.7	11,015	0.01%
2020/10/13	2	17.55	0	0.00	17.55	2	10,979	0.02%
2020/10/12	5	17.80	1	17.80	17.80	4	10,960	0.04%
2020/10/08	3.7	17.78	0	0.00	17.80	3.7	11,029	0.03%
2020/10/07	5.4	17.81	0	0.00	17.80	5.4	11,093	0.05%
2020/10/06	0.2	18.00	0	0.00	17.90	0.2	11,200	0.00%
2020/10/05	1	17.80	0	0.00	17.75	1	11,246	0.01%
2020/09/28	1	17.55	3	17.78	17.75	-2	11,378	-0.02%
2020/09/25	0	0.00	4	17.58	17.50	-4	11,471	-0.03%
2020/09/24	14	17.38	0	0.00	17.25	14	11,389	0.12%
2020/09/23	2	17.65	1	17.70	17.70	1	11,189	0.01%
2020/09/22	5	17.82	0	0.00	17.80	5	11,077	0.05%
2020/09/21	5	18.00	2	17.95	17.95	3	11,089	0.03%
2020/09/17	2	18.00	0	0.00	18.00	2	11,057	0.02%
2020/09/16	2	18.10	4	18.15	18.15	-2	11,101	-0.02%
2020/09/11	0.2	18.15	1	18.00	18.10	-0.8	11,344	-0.01%
2020/09/10	6	17.95	0	0.00	18.05	6	11,362	0.05%
2020/09/09	4	17.94	0	0.00	18.00	4	11,490	0.03%
2020/09/08	5	18.00	0	0.00	18.10	5	11,601	0.04%
2020/09/07	4	18.00	2	18.10	18.00	2	11,831	0.02%
2020/09/04	9.1	17.90	0	0.00	17.80	9.1	11,982	0.08%
2020/09/03	5	18.07	0	0.00	18.00	5	11,939	0.04%
2020/09/02	7.1	17.99	0	0.00	18.00	7.1	11,980	0.06%
2020/09/01	25	18.08	0	0.00	18.05	25	11,996	0.21%
2020/08/31	3.4	18.28	0	0.00	18.05	3.4	11,938	0.03%
2020/08/28	2	18.35	0	0.00	18.45	2	11,760	0.02%
2020/08/27	1.1	18.36	0	0.00	18.40	1.1	11,945	0.01%
2020/08/26	0.2	18.55	0	0.00	18.50	0.2	11,945	0.00%
2020/08/24	3	18.40	0	0.00	18.40	3	12,362	0.02%
2020/08/21	7	18.54	1	18.55	18.60	6	12,414	0.05%
2020/08/20	5	18.60	0	0.00	18.45	5	12,423	0.04%
2020/08/19	1	18.80	12	18.80	18.80	-11	12,273	-0.09%
2020/08/18	1	18.75	0	0.00	18.90	1	12,200	0.01%
2020/08/17	2	18.78	0	0.00	18.80	2	12,283	0.02%
2020/08/14	3	18.82	1	18.85	18.80	2	12,268	0.02%
2020/08/13	26	18.85	10	18.73	18.95	16	12,163	0.13%
2020/08/12	14	20.11	27.3	20.15	20.15	-13.3	11,672	-0.11%
2020/08/11	5.2	20.21	0	0.00	20.15	5.2	11,323	0.05%
2020/08/10	7	20.30	0	0.00	20.30	7	11,058	0.06%
2020/08/07	4	20.39	0	0.00	20.40	4	10,928	0.04%
2020/08/06	2	20.40	2	20.33	20.40	0	10,860	0.00%
2020/08/05	2	20.15	0	0.00	20.15	2	10,867	0.02%
2020/08/04	3	20.02	0	0.00	20.00	3	10,947	0.03%
2020/08/03	7	20.04	0	0.00	20.00	7	10,886	0.06%
2020/07/31	2	20.10	0.1	20.15	20.10	1.9	10,802	0.02%
2020/07/30	3	20.13	0	0.00	20.15	3	10,800	0.03%
2020/07/29	1	20.10	0	0.00	20.00	1	10,778	0.01%
2020/07/27	3	19.93	3	19.90	19.85	0	11,090	0.00%
2020/07/22	0	0.00	1	20.15	20.20	-1	11,440	-0.01%
2020/07/20	2	20.05	0	0.00	20.05	2	11,536	0.02%
2020/07/17	1	20.10	0	0.00	20.10	1	11,630	0.01%
2020/07/16	0	0.00	6	20.10	20.05	-6	11,941	-0.05%
2020/07/14	2	20.05	141	20.05	20.05	-139	12,057	-1.15%	大賣/鉅額交易
2020/07/13	7	20.05	1	20.10	20.05	6	12,172	0.05%
2020/07/10	6	20.07	0	0.00	20.15	6	12,355	0.05%
2020/07/09	0	0.00	5	20.20	20.20	-5	12,516	-0.04%
2020/07/08	1	20.30	1	20.30	20.35	0	12,750	0.00%
2020/07/07	0	0.00	8.3	20.25	20.35	-8.3	12,910	-0.06%
2020/07/06	0	0.00	35	20.49	20.50	-35	12,931	-0.27%
2020/07/03	1	20.15	0	0.00	20.15	1	12,943	0.01%
2020/07/01	0	0.00	1	20.00	20.05	-1	13,325	-0.01%
2020/06/30	0	0.00	4.4	20.00	20.00	-4.4	13,492	-0.03%
2020/06/29	3	19.83	2	19.80	19.90	1	13,603	0.01%
2020/06/22	0	0.00	1	19.80	19.90	-1	14,208	-0.01%
2020/06/18	5	19.90	0	0.00	19.90	5	14,923	0.03%
2020/06/17	3	19.90	0	0.00	20.10	3	15,146	0.02%
2020/06/16	0	0.00	1.8	20.00	19.95	-1.8	15,907	-0.01%
2020/06/15	2	19.78	0	0.00	19.70	2	16,606	0.01%
2020/06/12	17.4	19.75	12	19.60	19.80	5.4	17,069	0.03%
2020/06/11	6	20.13	0	0.00	20.05	6	17,638	0.03%
2020/06/10	1	20.25	0	0.00	20.40	1	17,954	0.01%
2020/06/09	16	20.25	0	0.00	20.35	16	18,635	0.09%
2020/06/08	0	0.00	4	20.35	20.35	-4	19,268	-0.02%
2020/06/05	0.2	20.30	0	0.00	20.20	0.2	19,397	0.00%
2020/06/03	3.1	20.20	6.4	20.21	20.30	-3.3	20,194	-0.02%
2020/06/02	3	19.75	0	0.00	19.90	3	20,134	0.01%
2020/06/01	0	0.00	1	19.90	19.65	-1	20,134	0.00%
2020/05/29	3	19.48	0	0.00	19.45	3	20,023	0.01%
2020/05/28	4	19.46	1	19.60	19.50	3	19,771	0.02%
2020/05/27	1	19.50	0	0.00	19.50	1	20,080	0.00%
2020/05/26	1	19.40	139.3	19.40	19.40	-138.3	20,220	-0.68%	大賣/鉅額交易
2020/05/25	2	19.15	0	0.00	19.20	2	20,268	0.01%
2020/05/22	9	19.22	0	0.00	19.10	9	20,435	0.04%
2020/05/19	0	0.00	2	19.28	19.30	-2	20,766	-0.01%
2020/05/18	1	19.00	0	0.00	19.00	1	20,864	0.00%
2020/05/14	12.1	19.10	0	0.00	19.05	12.1	20,703	0.06%
2020/05/13	2	19.15	0	0.00	19.20	2	20,668	0.01%
2020/05/12	10	19.19	0	0.00	19.15	10	20,684	0.05%
2020/05/11	4	19.43	1	19.50	19.35	3	20,613	0.01%
2020/05/08	5	19.15	0	0.00	19.05	5	20,489	0.02%
2020/05/07	4	18.99	0	0.00	18.95	4	20,559	0.02%
2020/05/06	3	18.97	20	18.95	18.95	-17	20,609	-0.08%
2020/05/05	0	0.00	2	19.20	19.05	-2	20,639	-0.01%
2020/05/04	1	18.95	0	0.00	19.00	1	20,717	0.00%
2020/04/30	0	0.00	3	19.45	19.45	-3	20,655	-0.01%
2020/04/29	2	19.08	3	19.13	19.20	-1	20,648	0.00%
2020/04/28	1	18.85	2	18.90	18.90	-1	20,607	0.00%
2020/04/27	1	18.30	1	18.30	18.35	0	21,054	0.00%
2020/04/24	2	18.08	0	0.00	18.05	2	21,010	0.01%
2020/04/23	1	18.20	0	0.00	18.05	1	20,911	0.00%
2020/04/22	4	18.00	1	18.00	18.05	3	20,838	0.01%
2020/04/21	10	18.26	0	0.00	18.05	10	20,752	0.05%
2020/04/20	3	18.58	0.6	18.65	18.55	2.4	20,477	0.01%
2020/04/17	6	18.95	2	19.00	18.65	4	20,474	0.02%
2020/04/16	5	18.55	0	0.00	18.60	5	20,299	0.02%
2020/04/15	1	18.65	5	18.89	18.90	-4	20,134	-0.02%
2020/04/14	0	0.00	1.2	18.42	18.50	-1.2	19,874	-0.01%
2020/04/13	1	18.15	32.8	18.12	18.15	-31.8	19,681	-0.16%
2020/04/10	3	18.45	3	18.50	18.70	0	19,420	0.00%
2020/04/09	4	18.31	27	18.30	18.35	-23	19,230	-0.12%
2020/04/08	1	18.15	0	0.00	18.30	1	19,084	0.01%
2020/04/07	0	0.00	1	18.10	18.10	-1	18,940	-0.01%
2020/04/01	8	17.84	0	0.00	17.80	8	18,499	0.04%
2020/03/31	4	18.00	0	0.00	18.05	4	18,287	0.02%
2020/03/27	5	18.36	2	18.30	18.10	3	17,787	0.02%
2020/03/26	3	17.85	21	17.83	18.00	-18	17,500	-0.10%
2020/03/25	44	17.96	4	17.91	17.95	40	17,513	0.23%
2020/03/24	9	17.82	9	17.66	17.50	0	16,969	0.00%
2020/03/23	1	17.00	6.3	16.94	17.00	-5.3	16,761	-0.03%
2020/03/20	31	17.27	42	17.01	17.65	-11	16,517	-0.07%
2020/03/19	9.3	16.60	68.3	16.30	16.15	-59	15,734	-0.37%
2020/03/18	6	17.47	0	0.00	17.50	6	14,982	0.04%
2020/03/17	11.9	17.95	30	17.90	17.85	-18.1	14,459	-0.13%
2020/03/16	8	18.85	124	19.01	18.75	-116	13,625	-0.85%	大賣/鉅額交易
2020/03/13	9.1	18.72	27.5	19.08	19.55	-18.4	13,086	-0.14%
2020/03/12	24.1	20.14	37	20.00	20.00	-13	12,287	-0.11%
2020/03/11	23	20.78	4	20.85	20.75	19	11,610	0.16%
2020/03/10	9.2	20.67	50	20.60	20.90	-40.9	11,333	-0.36%
2020/03/09	15.4	21.13	0	0.00	21.05	15.4	10,878	0.14%
2020/03/06	56	21.45	0	0.00	21.40	56	10,379	0.54%
2020/03/05	80	21.60	0	0.00	21.65	80	10,227	0.78%
2020/03/04	1	21.40	1	21.45	21.50	0	10,210	0.00%
2020/03/03	13	21.49	92	21.48	21.45	-79	10,137	-0.78%
2020/03/02	21	21.29	60	21.45	21.25	-39	10,019	-0.39%
2020/02/27	40.1	21.59	48	21.56	21.55	-8	10,055	-0.08%
2020/02/26	1	21.55	0	0.00	21.55	1	9,910	0.01%
2020/02/25	5.2	21.60	52	21.55	21.65	-46.8	9,729	-0.48%
2020/02/24	14	21.71	130	21.76	21.70	-116	9,605	-1.21%	大賣/鉅額交易
2020/02/21	6	21.93	0	0.00	21.90	6	9,320	0.06%
2020/02/20	13	22.21	0	0.00	22.10	13	9,135	0.14%
2020/02/19	3	22.05	0	0.00	22.15	3	8,980	0.03%
2020/02/18	0	0.00	3	21.85	21.90	-3	8,824	-0.03%
2020/02/17	0	0.00	1	21.80	21.85	-1	8,926	-0.01%
2020/02/14	0	0.00	2.5	21.82	21.85	-2.5	8,987	-0.03%
2020/02/13	2	21.83	28	21.81	21.85	-26	8,991	-0.29%
2020/02/12	8	21.78	8	21.82	21.80	0	9,133	0.00%
2020/02/11	2	21.78	3	21.78	21.75	-1	9,100	-0.01%
2020/02/10	1	21.70	0	0.00	21.75	1	9,110	0.01%
2020/02/07	1	21.80	2	21.85	21.80	-1	9,049	-0.01%
2020/02/06	5	22.00	1	21.95	21.90	4	9,067	0.04%
2020/02/05	3	21.60	0	0.00	21.75	3	9,015	0.03%
2020/02/04	3	21.50	1	21.65	21.60	2	8,980	0.02%
2020/02/03	17	21.33	7	21.40	21.40	10	9,020	0.11%
2020/01/31	3	21.73	29	21.69	21.65	-26	8,818	-0.29%
2020/01/30	94	21.81	13	21.74	21.50	81	8,640	0.94%
2020/01/20	0	0.00	2	22.45	22.45	-2	7,973	-0.03%
2020/01/17	0	0.00	4	22.26	22.30	-4	7,876	-0.05%
2020/01/15	5	22.25	0	0.00	22.25	5	7,924	0.06%
2020/01/14	1	22.25	1	22.30	22.30	0	7,920	0.00%
2020/01/13	0	0.00	2	22.20	22.20	-2	7,889	-0.03%
2020/01/10	2	21.95	0	0.00	22.00	2	7,800	0.03%
2020/01/07	14	21.89	0.3	22.00	22.00	13.7	7,773	0.18%
2020/01/06	4	21.90	2	21.95	21.90	2	7,792	0.03%
2020/01/03	1	21.95	0.3	22.05	22.05	0.7	7,834	0.01%
2020/01/02	2	21.98	5	22.00	22.00	-3	7,861	-0.04%
2019/12/31	2	22.00	0	0.00	22.00	2	7,849	0.03%
2019/12/30	4	22.05	5.8	22.11	22.10	-1.8	7,829	-0.02%
2019/12/27	0	0.00	2	22.00	22.10	-2	7,820	-0.03%
2019/12/26	2	21.95	5	21.95	22.00	-3	7,860	-0.04%
2019/12/23	1	21.95	0.3	22.05	22.05	0.7	8,179	0.01%
2019/12/20	1	21.85	35	22.15	21.85	-34	8,199	-0.41%
2019/12/18	0	0.00	2	22.20	22.20	-2	7,992	-0.03%
2019/12/16	5	21.85	21	21.87	21.80	-16	8,078	-0.20%
2019/12/12	4	21.80	0	0.00	21.75	4	8,200	0.05%
2019/12/11	1	21.65	0	0.00	21.75	1	8,213	0.01%
2019/12/10	36	21.70	0	0.00	21.65	36	8,385	0.43%
2019/12/09	10	21.60	0	0.00	21.75	10	8,565	0.12%
2019/12/06	14	21.68	0	0.00	21.60	14	8,696	0.16%
2019/12/05	1.3	21.73	0	0.00	21.70	1.3	8,719	0.02%
2019/12/04	5	21.65	0	0.00	21.75	5	8,783	0.06%
2019/12/03	2	21.70	0	0.00	21.75	2	8,850	0.02%
2019/12/02	1.5	21.72	0	0.00	21.70	1.5	8,940	0.02%
2019/11/29	34	21.84	0	0.00	21.70	34	8,940	0.38%
2019/11/28	12	21.86	0	0.00	21.90	12	8,922	0.13%
2019/11/27	1	21.85	0	0.00	21.95	1	9,056	0.01%
2019/11/26	5	21.80	0	0.00	21.75	5	9,130	0.05%
2019/11/25	0	0.00	1	21.90	21.90	-1	8,720	-0.01%
2019/11/21	1	21.70	0	0.00	21.70	1	9,034	0.01%
2019/11/20	1	21.75	0	0.00	21.90	1	8,972	0.01%
2019/11/19	4	21.90	0	0.00	21.90	4	9,012	0.04%
2019/11/15	5	21.74	0	0.00	21.80	5	9,174	0.05%
2019/11/14	2	21.63	0	0.00	21.60	2	9,331	0.02%
2019/11/13	7	21.88	0	0.00	21.80	7	9,501	0.07%
2019/11/11	4	21.98	20	21.85	22.00	-16	10,672	-0.15%
2019/11/08	2	22.25	0	0.00	22.30	2	10,799	0.02%
2019/11/07	1	22.35	1	22.30	22.35	0	11,049	0.00%
2019/11/06	30	22.30	6	22.30	22.40	24	11,094	0.22%
2019/11/05	1.3	22.14	0.1	22.25	22.30	1.3	11,250	0.01%
2019/11/01	1	21.85	0	0.00	22.05	1	11,523	0.01%
2019/10/31	4	21.98	1	22.00	21.90	3	11,689	0.03%
2019/10/30	0	0.00	1	21.75	21.80	-1	11,664	-0.01%
2019/10/29	0	0.00	3	21.55	21.60	-3	11,879	-0.03%
2019/10/28	1	21.55	0	0.00	21.55	1	12,030	0.01%
2019/10/25	0.5	21.50	11	21.45	21.50	-10.5	12,094	-0.09%
2019/10/24	0	0.00	0	21.45	21.45	0	12,163	0.00%
2019/10/23	4	21.24	0	0.00	21.30	4	12,290	0.03%
2019/10/22	0	0.00	5	21.30	21.35	-5	12,355	-0.04%
2019/10/18	2	21.20	1	21.20	21.20	1	12,427	0.01%
2019/10/17	1	21.20	0	0.00	21.30	1	12,495	0.01%
2019/10/16	1	21.20	0	0.00	21.25	1	12,497	0.01%
2019/10/09	0.2	21.15	0	0.00	21.10	0.2	12,596	0.00%
2019/10/08	1	21.15	0	0.00	21.20	1	12,633	0.01%
2019/10/07	0	0.00	0.6	21.15	21.10	-0.6	12,751	0.00%
2019/10/04	0	0.00	1.1	21.10	21.10	-1.1	12,932	-0.01%
2019/10/03	3	21.07	0	0.00	21.05	3	12,971	0.02%
2019/10/02	0.7	21.30	1	21.35	21.20	-0.3	12,951	0.00%
2019/09/27	1	21.10	0	0.00	20.95	1	12,776	0.01%
2019/09/26	1	21.05	0	0.00	21.15	1	12,765	0.01%
2019/09/25	1.7	21.14	4	21.14	21.15	-2.3	12,843	-0.02%
2019/09/24	1.5	21.15	0	0.00	21.20	1.5	12,877	0.01%
2019/09/20	2	21.15	0	0.00	21.25	2	12,970	0.02%
2019/09/18	37	21.25	0.2	21.25	21.20	36.8	12,728	0.29%
2019/09/17	5	20.92	0	21.15	21.10	5	12,648	0.04%
2019/09/16	5	20.90	1	20.90	20.95	4	12,747	0.03%
2019/09/12	1	20.95	27.4	20.95	20.95	-26.4	12,772	-0.21%
2019/09/11	1	20.75	0	0.00	20.95	1	12,872	0.01%
2019/09/10	5	20.65	9	20.71	20.85	-4	12,801	-0.03%
2019/09/09	5	20.46	1	20.50	20.50	4	12,754	0.03%
2019/09/06	1	20.25	1	20.30	20.30	0	12,782	0.00%
2019/09/05	4	20.10	0	0.00	20.15	4	12,841	0.03%
2019/09/03	3	19.93	0	0.00	19.90	3	13,435	0.02%
2019/09/02	3	19.90	88	19.95	20.00	-85	13,540	-0.63%
2019/08/30	2	19.70	0.4	20.00	19.95	1.6	13,619	0.01%
2019/08/29	1	19.60	0	0.00	19.70	1	13,587	0.01%
2019/08/27	3	19.70	0	0.00	19.75	3	13,695	0.02%
2019/08/26	4	19.69	0	0.00	19.65	4	13,660	0.03%
2019/08/23	1	19.90	0	0.00	19.90	1	13,694	0.01%
2019/08/22	0	0.00	4	19.90	19.90	-4	13,762	-0.03%
2019/08/21	1	19.85	0	0.00	19.85	1	14,122	0.01%
2019/08/20	16	19.94	0	0.00	19.95	16	14,070	0.11%
2019/08/19	12	19.98	1	19.90	19.95	11	14,005	0.08%
2019/08/16	4	19.54	0	0.00	19.85	4	13,875	0.03%
2019/08/15	28	19.61	0	0.00	19.65	28	13,621	0.21%
2019/08/14	10	21.40	52.3	21.50	21.50	-42.3	13,136	-0.32%
2019/08/13	2	21.33	0	0.00	21.20	2	12,625	0.02%
2019/08/12	2	21.40	0	21.50	21.40	2	12,379	0.02%
2019/08/07	19	21.24	16	21.25	21.25	3	12,227	0.02%
2019/08/06	2	21.05	0	0.00	21.20	2	12,198	0.02%
2019/08/05	5	21.25	5	21.35	21.30	0	12,044	0.00%
2019/08/02	2	21.33	0	0.00	21.35	2	11,943	0.02%
2019/08/01	12	21.78	0	0.00	21.60	12	11,832	0.10%
2019/07/31	5	21.80	0	0.00	21.95	5	11,746	0.04%
2019/07/30	31	21.90	0	0.00	21.85	31	11,457	0.27%
2019/07/26	76	21.72	0	0.00	21.70	76	11,397	0.67%
2019/07/25	4	21.68	0	0.00	21.70	4	11,489	0.03%
2019/07/17	0	0.00	50	21.30	21.30	-50	11,652	-0.43%
2019/07/16	50	21.15	0	0.00	21.20	50	11,570	0.43%
2019/07/12	0	0.00	90	21.25	21.20	-90	11,468	-0.78%
2019/07/11	5	21.20	0	0.00	21.20	5	11,363	0.04%
2019/07/10	0	0.00	0	21.05	21.00	0	11,190	0.00%
2019/07/02	10	20.73	5	20.70	20.80	5	11,116	0.04%
2019/07/01	5	20.80	0	0.00	20.75	5	11,019	0.05%
2019/06/28	10	20.90	0	0.00	20.85	10	10,919	0.09%
2019/06/26	2	20.88	0	0.00	20.80	2	10,968	0.02%
2019/06/21	0	0.00	112	20.85	20.75	-112	10,882	-1.03%	大賣/鉅額交易
2019/06/19	5	20.87	0	0.00	21.00	5	10,603	0.05%
2019/06/18	0	0.00	1	20.65	20.65	-1	10,345	-0.01%
2019/06/17	32	20.60	0	0.00	20.65	32	10,326	0.31%
2019/06/14	3	20.45	1	20.55	20.50	2	10,293	0.02%
2019/06/12	3	20.27	32	20.20	20.45	-29	10,194	-0.28%
2019/06/11	98	21.11	0	0.00	20.80	98	9,793	1.00%
2019/06/10	0	0.00	17.2	21.45	21.40	-17.2	9,409	-0.18%
2019/06/06	0	0.00	90	21.20	21.30	-90	9,389	-0.96%
2019/06/05	100	21.00	0	0.00	21.10	100	9,333	1.07%
2019/06/04	50	21.00	0	0.00	21.00	50	9,266	0.54%
2019/06/03	0	0.00	30	20.90	21.00	-30	9,202	-0.33%
2019/05/31	15	20.82	0	0.00	20.95	15	9,113	0.16%
2019/05/30	35	20.70	0	0.00	20.75	35	8,921	0.39%
2019/05/28	20	20.35	0	0.00	20.55	20	8,985	0.22%
2019/05/24	30	20.25	1.6	20.30	20.30	28.4	8,653	0.33%
2019/05/23	5	20.20	0	0.00	20.25	5	8,681	0.06%
2019/05/22	0	0.00	3	20.30	20.30	-3	8,674	-0.03%
2019/05/14	0	0.00	1	19.95	19.95	-1	8,454	-0.01%
2019/05/13	16	20.06	0	0.00	20.05	16	8,375	0.19%
2019/05/10	1	20.10	0	0.00	20.10	1	8,407	0.01%
2019/05/09	1	20.00	0	0.00	20.05	1	8,385	0.01%
2019/05/08	2	20.00	0	0.00	20.20	2	8,300	0.02%
2019/05/06	6	19.99	0	0.00	20.00	6	8,299	0.07%
2019/05/03	4.3	20.20	0	0.00	20.20	4.3	8,142	0.05%
2019/05/02	1	20.25	0	0.00	20.25	1	8,057	0.01%
2019/04/30	22	20.19	5	20.20	20.20	17	7,910	0.21%
2019/04/26	0.3	19.70	11	19.60	19.70	-10.8	7,604	-0.14%
2019/04/25	0	0.00	1	19.60	19.70	-1	7,579	-0.01%
2019/04/24	0	0.00	2.1	19.53	19.60	-2.1	7,527	-0.03%
2019/04/16	0	0.00	5	19.20	19.20	-5	7,712	-0.06%
2019/04/12	3	19.17	0	0.00	19.25	3	7,775	0.04%
2019/04/11	20	19.20	2	19.25	19.20	18	7,745	0.23%
2019/04/09	13.5	19.20	0	19.25	19.25	13.5	7,695	0.17%
2019/04/08	1	19.25	19.1	19.28	19.25	-18.1	7,734	-0.23%
2019/04/03	3	19.20	0	0.00	19.20	3	7,702	0.04%
2019/04/01	16	19.32	4	19.33	19.25	12	7,772	0.15%
2019/03/29	0.1	19.30	2	19.40	19.40	-1.9	7,667	-0.02%
2019/03/28	2	19.05	0	0.00	19.05	2	7,613	0.03%
2019/03/27	2	19.15	0	0.00	19.15	2	7,663	0.03%
2019/03/25	2	19.10	25	19.05	19.15	-23	7,900	-0.29%
2019/03/22	11	19.30	0	0.00	19.25	11	7,883	0.14%
2019/03/21	0	0.00	1	19.30	19.35	-1	7,913	-0.01%
2019/03/20	1	19.20	4	19.21	19.30	-3	7,963	-0.04%
2019/03/19	0.5	19.15	1	19.25	19.20	-0.5	7,904	-0.01%
2019/03/15	0	0.00	1	19.00	19.00	-1	7,920	-0.01%
2019/03/08	2	18.70	0	0.00	18.75	2	7,958	0.03%
2019/03/07	1.5	18.83	0	0.00	18.80	1.5	8,163	0.02%
2019/03/06	0	0.00	3	18.80	18.90	-3	8,165	-0.04%
2019/03/05	8.2	18.75	0	0.00	18.85	8.2	8,175	0.10%
2019/03/04	0	0.00	4	18.93	18.85	-4	8,200	-0.05%
2019/02/25	0	0.00	4	18.70	18.70	-4	7,871	-0.05%
2019/02/20	1	18.45	0	0.00	18.55	1	7,842	0.01%
2019/02/18	0	0.00	0.3	18.50	18.45	-0.3	7,771	0.00%
2019/02/15	1	18.30	14	18.35	18.30	-13	7,738	-0.17%
2019/02/14	1	18.40	0	0.00	18.40	1	7,675	0.01%
2019/02/13	1	18.40	0	0.00	18.40	1	7,614	0.01%
2019/02/11	0	0.00	3	18.50	18.45	-3	7,493	-0.04%
2019/01/30	1	18.45	0	0.00	18.45	1	7,463	0.01%
2019/01/29	2	18.30	0	0.00	18.40	2	7,361	0.03%
2019/01/25	0	0.00	1	18.45	18.45	-1	7,334	-0.01%
2019/01/22	1	18.15	0	0.00	18.20	1	7,402	0.01%
2019/01/21	3	18.25	0	0.00	18.20	3	7,363	0.04%
2019/01/10	11	17.88	6	17.83	17.95	5	7,570	0.07%
2019/01/09	0	0.00	1	17.85	17.95	-1	7,629	-0.01%
2019/01/04	1	17.35	0	0.00	17.40	1	7,848	0.01%
2018/12/26	4	17.30	0	0.00	17.30	4	8,684	0.05%
2018/12/25	2	17.35	0	0.00	17.35	2	8,679	0.02%
2018/12/24	1	17.40	0	0.00	17.55	1	8,713	0.01%
2018/12/22	2	17.40	0	0.00	17.45	2	8,691	0.02%
2018/12/18	1	17.40	0	0.00	17.45	1	8,639	0.01%
2018/12/17	2	17.50	0	0.00	17.55	2	8,761	0.02%
2018/12/14	1	17.50	0	0.00	17.55	1	8,798	0.01%
2018/12/11	3	17.55	0	0.00	17.60	3	8,802	0.03%
2018/12/10	1	17.50	0	0.00	17.60	1	8,851	0.01%
2018/11/19	2	17.90	0	0.00	17.80	2	8,565	0.02%
2018/11/14	0	0.00	1	17.70	17.70	-1	8,715	-0.01%
2018/11/13	1	17.60	0	0.00	17.60	1	8,848	0.01%
2018/11/12	0	0.00	3	17.70	17.70	-3	8,931	-0.03%
2018/11/09	1	17.55	0	0.00	17.70	1	9,383	0.01%
2018/11/02	0	0.00	1	17.50	17.50	-1	10,551	-0.01%
2018/10/29	4	17.10	0	0.00	17.15	4	10,732	0.04%
2018/10/26	5	17.15	0	0.00	17.25	5	10,803	0.05%
2018/10/25	2	17.10	27.3	17.07	17.25	-25.3	10,853	-0.23%
2018/10/24	0	0.00	9	17.20	17.30	-9	11,042	-0.08%
2018/10/23	1	17.40	0	0.00	17.30	1	11,101	0.01%
2018/10/22	0.2	17.60	0	0.00	17.50	0.2	11,146	0.00%
2018/10/19	1	17.35	0	0.00	17.55	1	11,180	0.01%
2018/10/16	1	17.35	0	0.00	17.50	1	10,974	0.01%
2018/10/15	1	17.45	0	0.00	17.45	1	10,855	0.01%
2018/10/12	0	0.00	10	17.40	17.75	-10	10,710	-0.09%
2018/10/11	14	17.60	0	0.00	17.50	14	10,559	0.13%
2018/10/05	2	18.00	0	0.00	18.00	2	9,914	0.02%
2018/10/04	6	18.20	0	0.00	18.15	6	9,755	0.06%
2018/10/03	10	18.35	0	0.00	18.40	10	9,623	0.10%
2018/10/02	1	18.35	0	0.00	18.35	1	9,619	0.01%
2018/09/27	0	0.00	1	18.55	18.50	-1	9,516	-0.01%
2018/09/25	0	0.00	5	18.50	18.45	-5	9,466	-0.05%
2018/09/21	1	18.30	0	0.00	18.50	1	9,403	0.01%
2018/09/17	1.3	17.96	0	0.00	17.95	1.3	9,237	0.01%
2018/09/14	0	0.00	11.5	18.00	18.00	-11.5	9,266	-0.12%
2018/09/12	3	17.80	1	17.95	17.95	2	9,314	0.02%
2018/09/07	1	17.70	1	17.85	17.85	0	9,789	0.00%
2018/09/06	10	17.80	0	0.00	17.75	10	9,844	0.10%
2018/09/05	4	17.85	0	0.00	17.80	4	9,826	0.04%
2018/08/30	3	17.88	1	17.95	17.95	2	10,074	0.02%
2018/08/29	0	0.00	2	17.95	18.00	-2	10,095	-0.02%
2018/08/28	3	17.85	0	0.00	17.90	3	10,117	0.03%
2018/08/27	25	17.85	0	0.00	17.80	25	10,144	0.25%
2018/08/24	0	0.00	2	17.90	17.85	-2	10,181	-0.02%
2018/08/23	21	17.95	0	0.00	17.95	21	10,610	0.20%
2018/08/22	3	17.95	0	0.00	18.00	3	10,759	0.03%
2018/08/21	2	17.90	34	17.85	17.90	-32	10,681	-0.30%
2018/08/20	5	17.75	2	17.78	17.75	3	10,650	0.03%
2018/08/16	16	17.41	0	0.00	17.45	16	10,537	0.15%
2018/08/15	9	18.60	0	0.00	18.65	9	10,139	0.09%
2018/08/14	3	18.63	150	18.65	18.70	-147	9,689	-1.52%	大賣/鉅額交易
2018/08/13	34	18.69	1	18.50	18.55	33	9,543	0.35%
2018/08/10	2	18.75	1	18.80	18.75	1	9,299	0.01%
2018/08/08	0	0.00	5	18.40	18.40	-5	8,856	-0.06%
2018/08/07	1	18.25	10.4	18.25	18.25	-9.4	8,738	-0.11%
2018/08/06	0	0.00	24.5	18.30	18.25	-24.5	8,609	-0.28%
2018/08/03	0	0.00	10	18.20	18.25	-10	8,547	-0.12%
2018/07/31	5	18.15	5	18.15	18.35	0	8,385	0.00%
2018/07/30	1	18.00	0	0.00	18.10	1	8,112	0.01%
2018/07/27	10	18.00	0	0.00	18.00	10	7,968	0.13%
2018/07/16	1	17.75	0	0.00	17.70	1	8,056	0.01%
2018/07/13	3	17.80	2	17.80	17.80	1	8,103	0.01%
2018/07/11	0	0.00	0	17.70	17.60	0	8,165	0.00%
2018/07/06	0	0.00	0.1	17.60	17.55	-0.1	8,193	0.00%
2018/07/03	0	0.00	2	17.55	17.50	-2	8,303	-0.02%
2018/07/02	1	17.60	0	0.00	17.60	1	8,247	0.01%
2018/06/28	2	17.50	0	0.00	17.50	2	8,117	0.02%
2018/06/27	1.8	17.54	0	0.00	17.50	1.8	8,061	0.02%
2018/06/25	2	17.60	10	17.60	17.60	-8	7,908	-0.10%
2018/06/21	1	17.70	0	0.00	17.60	1	7,786	0.01%
2018/06/19	21	17.72	0	0.00	17.60	21	7,755	0.27%
2018/06/14	21	17.90	0	0.00	17.80	21	7,344	0.29%
2018/06/11	0	0.00	9.9	18.09	18.05	-9.9	7,448	-0.13%
2018/06/08	2	17.95	0	0.00	18.05	2	7,394	0.03%
2018/05/30	5	17.71	0	0.00	17.65	5	6,865	0.07%
2018/05/29	0	0.00	2	17.85	17.90	-2	6,737	-0.03%
2018/05/22	3.5	17.88	0	0.00	17.80	3.5	6,857	0.05%
2018/05/21	1	17.85	0	0.00	17.90	1	6,942	0.01%
2018/05/18	2	17.88	0	0.00	17.80	2	7,018	0.03%
2018/05/16	1	17.90	0	0.00	17.90	1	7,183	0.01%
2018/05/08	0	0.00	2	17.80	17.80	-2	8,549	-0.02%
2018/05/07	0.2	17.80	2	17.75	17.75	-1.8	8,590	-0.02%
2018/05/02	152	17.97	2	18.00	18.00	150	8,694	1.73%	大買/鉅額交易
2018/04/30	1	17.85	0	0.00	17.95	1	8,689	0.01%
2018/04/25	0	0.00	11	17.70	17.80	-11	8,686	-0.13%
2018/04/24	10	17.80	0	0.00	17.75	10	8,746	0.11%
2018/04/23	10	17.80	0	0.00	17.80	10	8,847	0.11%
2018/04/19	1	17.80	1	17.85	17.85	0	8,890	0.00%
2018/04/16	1	17.70	10	17.80	17.75	-9	8,924	-0.10%
2018/04/13	1	17.75	0	0.00	17.80	1	9,015	0.01%
2018/04/12	1	17.75	0	0.00	17.80	1	9,163	0.01%
2018/04/11	0	0.00	5	17.70	17.75	-5	9,331	-0.05%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	54	17.55	5	17.60	17.55	49	9,337	0.52%
2018/03/31	0	17.60	0	0.00	17.60	0	9,408	0.00%
2018/03/30	1	17.60	0	0.00	17.60	1	9,444	0.01%
2018/03/29	4	17.50	0	0.00	17.50	4	9,405	0.04%
2018/03/26	10	17.45	0	0.00	17.45	10	9,332	0.11%
2018/03/23	1	17.45	0	0.00	17.45	1	9,329	0.01%
2018/03/22	0	0.00	2	17.60	17.60	-2	9,279	-0.02%
2018/03/13	1	17.35	0	0.00	17.45	1	9,082	0.01%
2018/03/09	0	0.00	1	17.25	17.25	-1	8,979	-0.01%
2018/03/08	0	0.00	52	17.15	17.15	-52	9,006	-0.58%
2018/03/02	1	17.00	0	0.00	17.00	1	9,392	0.01%
2018/03/01	2	17.05	0	0.00	17.10	2	9,351	0.02%
2018/02/23	1.5	17.03	5	16.95	17.05	-3.5	9,122	-0.04%
2018/02/22	1	16.90	0	0.00	16.95	1	9,212	0.01%
2018/02/21	1	16.85	1	16.90	16.95	0	9,319	0.00%
2018/02/12	2	16.73	0	0.00	16.75	2	9,226	0.02%
2018/02/09	14	16.64	0	0.00	16.65	14	9,147	0.15%
2018/02/08	1	16.85	0	0.00	16.80	1	9,019	0.01%
2018/02/07	4	16.85	0	0.00	16.90	4	8,990	0.04%
2018/02/06	9	16.65	0	0.00	16.60	9	8,789	0.10%
2018/02/05	1	17.10	0	0.00	17.10	1	8,392	0.01%
2018/02/02	0	0.00	15	17.25	17.40	-15	8,225	-0.18%
2018/02/01	8	17.35	0	0.00	17.40	8	8,124	0.10%
2018/01/31	1	17.25	1	17.15	17.40	0	8,104	0.00%
2018/01/29	0	0.00	2	17.40	17.40	-2	7,743	-0.03%
2018/01/24	3	17.20	0	0.00	17.25	3	7,529	0.04%
2018/01/22	0	0.00	0.9	17.40	17.40	-0.9	7,520	-0.01%
2018/01/18	2	17.50	0	0.00	17.50	2	7,445	0.03%
2018/01/17	3	17.50	0	0.00	17.50	3	7,373	0.04%
2018/01/16	2	17.40	11	17.40	17.40	-9	7,316	-0.12%
2018/01/12	2	17.25	0	0.00	17.30	2	7,354	0.03%
2018/01/11	0	0.00	2	17.15	17.25	-2	7,314	-0.03%
2018/01/09	1	17.30	0	17.30	17.30	1	7,418	0.01%
2018/01/08	1	17.15	0	0.00	17.30	1	7,430	0.01%
2018/01/05	5	17.07	8	17.09	17.15	-3	7,285	-0.04%
2018/01/04	5	16.95	0	0.00	16.95	5	7,233	0.07%
2018/01/03	2	16.85	0	0.00	16.90	2	7,272	0.03%