華南金 (2880)-富邦-宜蘭券商分點個股進出

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
22.95
漲跌
▲0.20
漲幅
+0.88%
成交量
9,895張
產業
上市金融類股
1539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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/04/23	0	0.00	23.1	22.86	22.95	-23.1	10,765	-0.21%
2024/04/22	0	0.00	4.1	22.70	22.75	-4.1	10,871	-0.04%
2024/04/19	36.1	22.24	1	22.30	22.20	35.1	10,767	0.33%
2024/04/18	0.1	22.61	1	22.75	22.65	-0.9	10,495	-0.01%
2024/04/17	3.1	22.37	0.2	22.50	22.45	2.9	10,422	0.03%
2024/04/16	57.4	22.58	5	22.45	22.40	52.4	10,148	0.52%
2024/04/15	2	22.80	11.1	22.91	22.95	-9.1	9,885	-0.09%
2024/04/12	4.1	22.95	0	0.00	23.00	4.1	9,824	0.04%
2024/04/11	1	23.20	0.4	23.16	23.20	0.6	9,588	0.01%
2024/04/10	3	23.22	11	23.28	23.15	-8	9,512	-0.08%
2024/04/09	0	0.00	0	23.10	23.20	0	9,512	0.00%
2024/04/08	0	0.00	1	23.05	23.10	-1	9,446	-0.01%
2024/04/03	18.5	22.94	0	0.00	22.85	18.5	9,417	0.20%
2024/04/02	0	0.00	0.4	23.10	23.20	-0.4	9,368	0.00%
2024/03/29	3.1	23.29	3	23.12	23.15	0	9,418	0.00%
2024/03/28	2	22.90	10	22.90	22.90	-8	9,127	-0.09%
2024/03/27	3	23.02	0	0.00	23.00	3	9,025	0.03%
2024/03/26	11	22.92	5	23.00	23.05	6	9,034	0.07%
2024/03/25	14	22.80	2	22.88	22.90	12	8,974	0.13%
2024/03/22	6	22.96	0.1	23.05	22.95	5.9	8,953	0.07%
2024/03/21	4	22.88	66	23.00	23.00	-62	8,805	-0.70%
2024/03/20	13.1	22.65	4	22.83	22.55	9.1	8,693	0.10%
2024/03/19	2.1	22.83	2	22.80	22.80	0.1	8,611	0.00%
2024/03/18	27.2	23.02	7	22.98	22.95	20.2	8,441	0.24%
2024/03/15	78	22.84	47.1	22.98	23.00	30.9	8,256	0.37%
2024/03/14	70	22.71	18.6	22.65	22.80	51.4	7,861	0.65%
2024/03/13	10	22.08	1	22.15	22.15	9	7,452	0.12%
2024/03/12	4	22.00	0	0.00	22.05	4	7,346	0.05%
2024/03/11	22	21.98	5.2	22.02	22.00	16.8	7,352	0.23%
2024/03/08	2	21.90	24.1	21.90	22.00	-22.1	7,333	-0.30%
2024/03/06	0	0.00	1.3	21.74	21.80	-1.3	7,130	-0.02%
2024/03/05	3	21.73	4.3	21.71	21.70	-1.3	7,926	-0.02%
2024/03/04	7	21.79	1	21.75	21.75	6	7,954	0.08%
2024/03/01	1	21.90	0	0.00	21.85	1	8,074	0.01%
2024/02/29	0	0.00	0.2	21.82	22.00	-0.2	8,180	0.00%
2024/02/27	1.1	21.71	2.8	21.72	21.85	-1.6	8,013	-0.02%
2024/02/26	3	21.62	1	21.65	21.60	2	7,956	0.03%
2024/02/23	4	21.75	6.3	21.70	21.75	-2.3	7,966	-0.03%
2024/02/22	7.3	21.77	1	21.70	21.70	6.3	8,148	0.08%
2024/02/21	0	0.00	6	21.79	21.80	-6	8,156	-0.07%
2024/02/16	0	0.00	0.4	21.75	21.75	-0.4	8,616	0.00%
2024/02/15	2.4	21.67	1.6	21.72	21.75	0.8	8,605	0.01%
2024/02/05	0	0.00	2.2	21.81	21.75	-2.2	8,515	-0.03%
2024/02/02	0	0.00	2.1	21.87	21.90	-2.1	8,448	-0.03%
2024/02/01	0	0.00	0.1	21.76	21.85	-0.1	8,461	0.00%
2024/01/31	3	21.65	0.1	21.65	21.60	2.9	8,431	0.03%
2024/01/29	0	0.00	0.1	21.72	21.75	-0.1	8,452	0.00%
2024/01/26	3	21.58	1.1	21.64	21.65	1.9	8,481	0.02%
2024/01/24	1	21.35	0	21.45	21.40	1	8,466	0.01%
2024/01/23	0	0.00	0.4	21.35	21.35	-0.4	8,485	-0.01%
2024/01/22	2	21.25	1	21.25	21.25	1	8,592	0.01%
2024/01/19	3	21.15	3	21.15	21.20	0	8,570	0.00%
2024/01/18	2	21.15	1	21.15	21.10	1	8,609	0.01%
2024/01/17	37.2	21.24	1	21.15	21.05	36.2	8,642	0.42%
2024/01/16	6.1	21.49	0	0.00	21.45	6.1	8,394	0.07%
2024/01/15	6	21.87	0	0.00	21.85	6	8,238	0.07%
2024/01/10	0.1	21.97	10	22.00	21.95	-9.9	8,392	-0.12%
2024/01/08	2.2	22.10	16	22.20	22.20	-13.8	8,386	-0.16%
2024/01/05	0.1	22.00	0	0.00	22.05	0.1	8,390	0.00%
2024/01/04	0	0.00	1	22.05	22.00	-1	8,524	-0.01%
2024/01/03	5.5	21.96	0	0.00	22.00	5.5	8,763	0.06%
2024/01/02	2	22.23	0	0.00	22.35	2	8,734	0.02%
2023/12/28	0	0.00	8.1	22.34	22.40	-8.1	9,047	-0.09%
2023/12/27	2	22.10	1.1	22.20	22.25	0.9	9,000	0.01%
2023/12/26	2	22.08	0	0.00	22.20	2	8,957	0.02%
2023/12/25	0	0.00	1	21.80	21.95	-1	8,979	-0.01%
2023/12/22	10	21.85	0	21.90	21.90	10	9,044	0.11%
2023/12/21	1	21.85	0	21.90	21.85	1	9,195	0.01%
2023/12/20	5.3	22.00	0	0.00	21.90	5.3	9,149	0.06%
2023/12/15	2	22.35	2	22.35	22.25	0	9,172	0.00%
2023/12/14	8	22.26	25.1	22.35	22.40	-17.1	9,009	-0.19%
2023/12/13	0	0.00	5.2	22.15	22.20	-5.2	8,829	-0.06%
2023/12/12	4	22.18	2.1	22.25	22.20	1.9	8,996	0.02%
2023/12/11	4.1	22.16	0.1	22.10	22.20	4	9,087	0.04%
2023/12/08	0.2	22.00	0	0.00	22.10	0.2	9,091	0.00%
2023/12/07	1	22.00	0	0.00	22.00	1	9,126	0.01%
2023/12/06	0	0.00	0.1	22.05	22.15	-0.1	9,160	0.00%
2023/12/05	0.2	21.87	0	0.00	22.00	0.2	9,092	0.00%
2023/12/01	0.3	21.95	0	21.95	21.95	0.3	9,145	0.00%
2023/11/30	43	22.14	1	22.15	22.25	42	9,118	0.46%
2023/11/29	2	22.00	17	22.11	22.05	-15	8,298	-0.18%
2023/11/28	0	0.00	26	22.01	22.10	-26	8,178	-0.32%
2023/11/27	0	0.00	0	22.00	21.85	0	8,488	0.00%
2023/11/24	2	21.75	0	0.00	21.90	2	8,357	0.02%
2023/11/23	4	21.70	0.2	21.70	21.80	3.8	8,388	0.05%
2023/11/22	1.1	21.65	1	21.70	21.80	0.1	8,363	0.00%
2023/11/21	0	0.00	3	21.85	21.85	-3	8,432	-0.04%
2023/11/20	1	21.45	0	0.00	21.60	1	8,468	0.01%
2023/11/17	2	21.70	5	21.50	21.60	-3	8,529	-0.04%
2023/11/16	0	0.00	22.1	21.40	21.50	-22.1	8,413	-0.26%
2023/11/15	0	0.00	1.1	21.25	21.45	-1.1	8,316	-0.01%
2023/11/14	5	20.95	9	20.95	21.00	-4	8,166	-0.05%
2023/11/13	0	0.00	0.1	20.95	20.95	-0.1	8,343	0.00%
2023/11/10	0	0.00	0	20.80	20.90	0	8,559	0.00%
2023/11/09	0	0.00	0.1	20.80	20.75	-0.1	8,701	0.00%
2023/11/08	1.2	20.98	0.1	20.90	20.85	1.1	8,821	0.01%
2023/11/07	1	20.85	0	0.00	20.90	1	8,850	0.01%
2023/11/06	7	21.00	0.6	20.99	20.95	6.4	8,959	0.07%
2023/11/02	0	0.00	0	20.70	20.60	0	8,963	0.00%
2023/10/27	2	20.45	1.1	20.45	20.45	0.9	9,210	0.01%
2023/10/26	1.1	20.35	0	0.00	20.25	1.1	9,321	0.01%
2023/10/25	0.1	20.48	0.8	20.49	20.40	-0.7	9,265	-0.01%
2023/10/24	1	20.50	11	20.50	20.40	-10	9,230	-0.11%
2023/10/23	0	20.55	0	20.55	20.50	0	9,231	0.00%
2023/10/20	4.1	20.48	1	20.45	20.50	3.1	9,209	0.03%
2023/10/19	2	20.78	0.1	20.80	20.75	1.9	9,104	0.02%
2023/10/18	0.2	20.98	0	0.00	20.80	0.2	9,079	0.00%
2023/10/17	1	21.00	0	0.00	20.95	1	9,086	0.01%
2023/10/16	0	0.00	0.2	21.01	21.00	-0.2	9,076	0.00%
2023/10/13	0.1	21.05	15	21.00	20.95	-14.9	9,080	-0.16%
2023/10/12	0	0.00	0.1	21.07	21.20	-0.1	9,112	0.00%
2023/10/11	0.2	20.80	4.1	20.85	21.00	-3.9	9,086	-0.04%
2023/10/06	1	20.60	1	20.55	20.55	0	8,898	0.00%
2023/10/05	1	20.40	0	0.00	20.30	1	8,934	0.01%
2023/10/04	2.3	20.32	0	20.35	20.20	2.3	8,920	0.03%
2023/10/03	3.1	20.50	0	0.00	20.45	3.1	8,707	0.04%
2023/10/02	0	20.60	17.5	20.55	20.55	-17.5	8,817	-0.20%
2023/09/28	18.1	20.53	1	20.55	20.50	17.1	9,148	0.19%
2023/09/27	6	20.55	0	0.00	20.50	6	9,172	0.07%
2023/09/26	4.4	20.58	2.1	20.55	20.55	2.4	9,154	0.03%
2023/09/25	0	0.00	0	20.80	20.75	0	9,020	0.00%
2023/09/21	6.1	20.66	0	0.00	20.60	6.1	9,204	0.07%
2023/09/19	1	20.90	4	20.95	20.85	-3	9,071	-0.03%
2023/09/18	0.2	21.00	1	20.85	20.95	-0.8	9,082	-0.01%
2023/09/15	1	21.25	0	0.00	21.00	1	9,141	0.01%
2023/09/14	0	0.00	3.2	21.00	21.20	-3.2	9,011	-0.04%
2023/09/13	0.1	20.90	0	20.90	20.90	0.1	8,930	0.00%
2023/09/12	0	0.00	7	20.70	20.90	-7	9,069	-0.08%
2023/09/11	2	20.68	2	20.70	20.75	0	9,029	0.00%
2023/09/08	0.2	20.60	1	20.55	20.55	-0.8	8,994	-0.01%
2023/09/07	2	20.50	2	20.50	20.50	0	9,070	0.00%
2023/09/06	9.1	20.57	4	20.55	20.50	5.1	9,038	0.06%
2023/09/05	4	20.70	0	0.00	20.65	4	9,004	0.04%
2023/09/04	3	20.67	1	20.65	20.70	2	9,002	0.02%
2023/09/01	11.8	20.62	0	0.00	20.60	11.8	9,050	0.13%
2023/08/31	12.1	20.64	1	20.60	20.50	11.1	9,070	0.12%
2023/08/30	2	20.88	0	20.90	20.85	2	8,620	0.02%
2023/08/29	4	20.70	10.3	20.70	20.70	-6.3	8,741	-0.07%
2023/08/25	5.1	20.61	1	20.70	20.60	4.1	9,983	0.04%
2023/08/24	7.3	20.70	0	0.00	20.70	7.3	10,088	0.07%
2023/08/22	1.1	20.91	0	0.00	20.90	1.1	10,047	0.01%
2023/08/21	1	20.90	1.6	20.92	20.90	-0.6	10,108	-0.01%
2023/08/18	1.6	20.86	0	0.00	20.80	1.6	10,119	0.02%
2023/08/17	8	20.90	5	20.80	20.85	3	10,146	0.03%
2023/08/16	33.1	21.68	6	21.70	21.60	27.1	10,018	0.27%
2023/08/15	10	22.15	10	22.15	21.90	0	9,945	0.00%
2023/08/14	5	22.15	40	22.10	22.15	-35	9,949	-0.35%
2023/08/11	0	0.00	1	22.35	22.30	-1	10,042	-0.01%
2023/08/10	0	0.00	3.6	22.32	22.30	-3.6	10,069	-0.04%
2023/08/08	0	22.20	0	0.00	22.10	0	10,034	0.00%
2023/08/07	2	22.25	13	22.29	22.25	-11	9,991	-0.11%
2023/08/04	12	22.20	2	22.15	22.25	10	10,055	0.10%
2023/08/02	13	22.19	0	0.00	22.15	13	10,028	0.13%
2023/08/01	1	22.30	1	22.40	22.55	0	9,979	0.00%
2023/07/31	52	22.31	0	22.35	22.25	52	9,921	0.52%
2023/07/27	2	22.30	6	22.25	22.30	-4	9,934	-0.04%
2023/07/24	1.1	21.96	0	0.00	21.90	1.1	11,060	0.01%
2023/07/21	0	0.00	1	22.25	22.10	-1	11,092	-0.01%
2023/07/20	1	22.25	1	22.25	22.25	0	11,086	0.00%
2023/07/19	0	0.00	2	22.15	22.10	-2	11,039	-0.02%
2023/07/17	0	0.00	4.1	22.17	22.20	-4.1	11,000	-0.04%
2023/07/14	0	0.00	0	22.05	22.05	0	10,992	0.00%
2023/07/12	0	21.80	0.1	21.85	21.85	-0.1	10,975	0.00%
2023/07/11	1	21.75	1	21.85	21.80	0	10,956	0.00%
2023/07/10	0.1	21.50	1	21.40	21.40	-0.9	10,960	-0.01%
2023/07/07	21.2	21.40	0	0.00	21.40	21.2	10,921	0.19%
2023/07/06	10.1	21.72	0	0.00	21.60	10.1	10,801	0.09%
2023/07/05	1.1	22.01	0	0.00	22.00	1.1	10,449	0.01%
2023/07/04	10	22.10	22.4	22.06	22.05	-12.4	10,363	-0.12%
2023/06/30	0.1	22.15	0	0.00	22.20	0.1	10,462	0.00%
2023/06/28	2	22.18	2	22.15	22.15	0	10,277	0.00%
2023/06/26	1	22.25	2	22.28	22.25	-1	10,263	-0.01%
2023/06/21	0	0.00	4	22.25	22.35	-4	10,281	-0.04%
2023/06/20	0	0.00	0.1	22.30	22.25	-0.1	10,383	0.00%
2023/06/19	0	0.00	2	22.25	22.35	-2	10,418	-0.02%
2023/06/16	1	22.20	3	22.30	22.20	-2	10,438	-0.02%
2023/06/14	0	0.00	10.4	22.40	22.45	-10.4	10,473	-0.10%
2023/06/13	2	22.25	2.3	22.39	22.45	-0.3	10,744	0.00%
2023/06/12	0	0.00	0.1	22.30	22.30	-0.1	10,905	0.00%
2023/06/09	3.1	22.25	0.7	22.30	22.25	2.4	11,120	0.02%
2023/06/08	1	22.30	1	22.25	22.35	0	11,180	0.00%
2023/06/06	1	22.35	0	22.45	22.35	1	11,312	0.01%
2023/06/05	0	0.00	6	22.40	22.40	-6	11,368	-0.05%
2023/06/02	3	22.25	12	22.21	22.30	-9	11,361	-0.08%
2023/06/01	1.1	22.20	0	0.00	22.20	1.1	11,280	0.01%
2023/05/31	0	0.00	10	22.20	22.25	-10	11,234	-0.09%
2023/05/30	4	22.20	10.3	22.20	22.25	-6.3	10,021	-0.06%
2023/05/29	0.1	22.20	0	0.00	22.20	0.1	10,002	0.00%
2023/05/26	4	22.35	0	0.00	22.25	4	9,945	0.04%
2023/05/25	1	22.30	2.4	22.34	22.30	-1.4	9,922	-0.01%
2023/05/22	1	22.70	0	0.00	22.65	1	9,796	0.01%
2023/05/18	0	0.00	1	22.40	22.55	-1	9,576	-0.01%
2023/05/17	0	0.00	2	22.33	22.35	-2	9,499	-0.02%
2023/05/15	2	21.80	0	0.00	21.95	2	9,289	0.02%
2023/05/12	22	21.90	0	0.00	21.90	22	9,310	0.24%
2023/05/09	2	22.00	7	22.00	22.05	-5	9,211	-0.05%
2023/05/08	2	22.00	1.3	22.00	22.00	0.7	9,272	0.01%
2023/05/05	0	0.00	2	22.00	22.00	-2	9,200	-0.02%
2023/05/04	0	0.00	1	21.95	21.95	-1	9,216	-0.01%
2023/05/03	6	21.85	17	21.85	21.85	-11	9,195	-0.12%
2023/05/02	5.1	21.84	20	21.90	21.90	-14.9	9,429	-0.16%
2023/04/28	49	21.89	12	21.92	21.90	37	9,633	0.38%
2023/04/26	0	0.00	2	22.88	22.95	-2	8,896	-0.02%
2023/04/24	0	0.00	1	22.80	22.85	-1	9,083	-0.01%
2023/04/20	0	0.00	0	22.80	22.75	0	9,398	0.00%
2023/04/19	1	22.85	0.7	22.85	22.80	0.3	9,707	0.00%
2023/04/17	0	0.00	0.1	22.80	22.70	-0.1	9,663	0.00%
2023/04/14	0	0.00	3	22.75	22.80	-3	9,598	-0.03%
2023/04/13	0	0.00	1	22.65	22.70	-1	9,682	-0.01%
2023/04/12	11.7	22.66	0	0.00	22.55	11.7	9,657	0.12%
2023/04/07	0.4	22.45	2	22.40	22.45	-1.6	9,662	-0.02%
2023/04/06	0	0.00	5	22.50	22.50	-5	9,663	-0.05%
2023/03/28	0.1	22.15	0	0.00	22.15	0.1	9,641	0.00%
2023/03/24	2	21.90	1	22.15	22.10	1	9,921	0.01%
2023/03/23	20.5	21.84	20	22.00	22.05	0.5	9,859	0.01%
2023/03/22	15.1	21.99	13	22.05	22.05	2.1	9,783	0.02%
2023/03/21	10	21.58	10	21.75	21.75	0	9,835	0.00%
2023/03/20	7	21.43	34	21.45	21.45	-27	9,787	-0.28%
2023/03/17	33	21.68	1	21.60	21.65	32	9,778	0.33%
2023/03/16	10.6	21.58	27	21.75	21.55	-16.4	9,654	-0.17%
2023/03/15	3.6	22.17	0	0.00	21.95	3.6	9,537	0.04%
2023/03/14	3.5	22.25	0	0.00	22.15	3.5	9,431	0.04%
2023/03/13	10.3	22.41	7	22.55	22.50	3.3	9,221	0.04%
2023/03/10	4	22.64	2	22.60	22.60	2	9,132	0.02%
2023/03/09	20	22.75	0	0.00	22.80	20	9,110	0.22%
2023/03/07	1	22.90	0	0.00	23.05	1	9,353	0.01%
2023/03/06	0	22.85	0	0.00	22.90	0	9,487	0.00%
2023/03/03	3	22.75	2	22.85	22.75	1	9,570	0.01%
2023/03/02	0	0.00	0.3	22.90	22.75	-0.3	9,626	0.00%
2023/03/01	1	22.90	0	0.00	22.85	1	9,629	0.01%
2023/02/24	5	22.90	1	22.90	22.85	4	9,437	0.04%
2023/02/21	1	22.80	0	0.00	22.85	1	9,365	0.01%
2023/02/20	1	22.95	0	0.00	23.00	1	9,470	0.01%
2023/02/17	10	22.83	0	0.00	22.90	10	9,558	0.10%
2023/02/16	0	0.00	1.6	22.84	22.80	-1.6	9,756	-0.02%
2023/02/15	2	22.75	0	0.00	22.75	2	9,975	0.02%
2023/02/14	0	0.00	1	22.95	23.00	-1	9,927	-0.01%
2023/02/13	1	22.60	0	0.00	22.75	1	9,939	0.01%
2023/02/10	0	0.00	1	22.65	22.70	-1	9,897	-0.01%
2023/02/09	0	0.00	2.4	22.56	22.55	-2.4	9,857	-0.02%
2023/02/06	0.1	22.75	0	0.00	22.60	0.1	9,844	0.00%
2023/02/03	1	22.80	1	22.80	22.75	0	9,790	0.00%
2023/02/02	18	22.77	5	22.88	22.80	13	9,861	0.13%
2023/02/01	0	0.00	3	22.83	22.90	-3	9,863	-0.03%
2023/01/31	16.1	22.91	2	22.90	22.75	14.1	9,935	0.14%
2023/01/30	11	22.85	0	0.00	23.40	11	9,757	0.11%
2023/01/17	4	23.06	0	0.00	22.95	4	9,472	0.04%
2023/01/16	0	23.15	0	0.00	23.20	0	9,417	0.00%
2023/01/13	1	22.80	0	0.00	22.80	1	9,417	0.01%
2023/01/12	18.5	22.99	9	22.85	22.85	9.5	9,548	0.10%
2023/01/11	5	23.40	5	23.35	23.20	0	9,506	0.00%
2023/01/10	1	23.20	5	23.40	23.50	-4	9,402	-0.04%
2023/01/09	0	0.00	3	23.23	23.40	-3	9,458	-0.03%
2023/01/04	0	0.00	0.2	22.65	22.65	-0.2	9,605	0.00%
2023/01/03	0	22.40	2	22.65	22.70	-2	9,796	-0.02%
2022/12/30	0	22.45	0	0.00	22.45	0	9,725	0.00%
2022/12/29	2.1	22.28	0	0.00	22.30	2.1	9,801	0.02%
2022/12/23	1	22.55	1	22.50	22.50	0	10,149	0.00%
2022/12/21	2	22.60	6.9	22.65	22.65	-4.8	10,575	-0.05%
2022/12/20	0	0.00	1	22.90	22.80	-1	10,693	-0.01%
2022/12/19	2.1	22.50	0	0.00	22.85	2.1	10,666	0.02%
2022/12/15	0.1	22.55	0	0.00	22.70	0.1	10,575	0.00%
2022/12/14	0.1	22.55	5	22.70	22.70	-4.9	10,663	-0.05%
2022/12/13	4.1	22.44	2	22.35	22.35	2.1	10,604	0.02%
2022/12/12	3	22.55	0	0.00	22.70	3	10,535	0.03%
2022/12/08	0.1	22.50	14	22.45	22.55	-13.9	10,891	-0.13%
2022/12/07	0	0.00	12	22.60	22.60	-12	10,969	-0.11%
2022/12/06	0.7	22.20	0	0.00	22.05	0.7	10,870	0.01%
2022/12/05	0	22.40	0	0.00	22.25	0	10,831	0.00%
2022/12/02	4.6	22.51	0	0.00	22.40	4.6	10,830	0.04%
2022/11/28	5	21.97	0	0.00	22.05	5	10,557	0.05%
2022/11/25	0	0.00	1	22.20	22.25	-1	10,528	-0.01%
2022/11/24	0	0.00	4.3	22.25	22.35	-4.3	10,496	-0.04%
2022/11/21	2	21.58	1	21.50	21.80	1	10,534	0.01%
2022/11/18	1	21.80	0	0.00	21.70	1	10,464	0.01%
2022/11/17	0.2	21.90	0	0.00	21.95	0.2	10,427	0.00%
2022/11/16	5	22.10	1	22.20	22.05	4	10,485	0.04%
2022/11/15	0	0.00	3	22.15	22.35	-3	10,420	-0.03%
2022/11/14	0	0.00	17.9	22.11	22.25	-17.9	10,356	-0.17%
2022/11/11	0	0.00	10	22.13	22.25	-10	10,158	-0.10%
2022/11/09	0	0.00	1	21.65	21.85	-1	10,054	-0.01%
2022/11/04	0	0.00	10	20.80	21.30	-10	10,652	-0.09%
2022/11/03	8	20.88	0	0.00	20.85	8	11,339	0.07%
2022/11/02	1.1	21.20	0.2	21.20	21.10	0.9	11,642	0.01%
2022/10/26	2	21.30	1	21.20	21.20	1	11,905	0.01%
2022/10/25	0	0.00	3	21.03	21.10	-3	11,906	-0.03%
2022/10/24	1	20.95	0	0.00	20.80	1	11,924	0.01%
2022/10/21	0	0.00	1	20.70	20.80	-1	11,941	-0.01%
2022/10/20	1.1	20.41	1	20.35	20.40	0.1	11,971	0.00%
2022/10/19	17	20.57	0	0.00	20.30	17	11,752	0.14%
2022/10/17	0.5	20.44	0	0.00	20.45	0.5	11,714	0.00%
2022/10/14	17.3	20.97	10	20.95	20.80	7.3	11,648	0.06%
2022/10/13	9.2	20.99	0	0.00	20.80	9.2	11,588	0.08%
2022/10/12	0	0.00	3	21.65	21.60	-3	11,377	-0.03%
2022/10/11	5.1	21.64	22	21.59	21.50	-16.9	11,351	-0.15%
2022/10/06	0	0.00	3	22.20	22.30	-3	11,316	-0.03%
2022/10/05	3	22.20	0	0.00	22.10	3	11,381	0.03%
2022/10/04	16	22.12	0.1	22.30	22.25	15.9	11,423	0.14%
2022/10/03	2	22.13	0	0.00	22.05	2	11,352	0.02%
2022/09/29	1	22.50	11.7	22.51	22.50	-10.7	11,213	-0.10%
2022/09/28	3	22.25	0	0.00	22.45	3	11,165	0.03%
2022/09/27	3.7	22.44	0	0.00	22.50	3.7	10,951	0.03%
2022/09/26	2	22.55	2	22.55	22.55	0	10,916	0.00%
2022/09/23	3	22.90	0.9	22.90	22.80	2.1	10,906	0.02%
2022/09/22	11	22.90	0	0.00	22.80	11	10,989	0.10%
2022/09/21	0	0.00	17	23.15	23.05	-17	10,889	-0.16%
2022/09/16	0	0.00	45	23.24	23.40	-45	10,897	-0.41%
2022/09/15	1.6	22.95	0	0.00	23.10	1.6	10,618	0.02%
2022/09/14	5	22.95	0	0.00	22.90	5	10,586	0.05%
2022/09/12	0	23.20	10	23.25	23.25	-10	10,856	-0.09%
2022/09/08	10	22.95	19	22.90	23.00	-9	10,992	-0.08%
2022/09/07	3	22.87	5	22.85	22.80	-2	11,111	-0.02%
2022/09/06	10	23.05	2	23.10	23.20	8	11,126	0.07%
2022/09/05	1	22.75	0	0.00	22.95	1	11,106	0.01%
2022/09/01	3	22.82	1	22.95	22.85	2	11,220	0.02%
2022/08/31	0	0.00	2	23.20	23.25	-2	11,099	-0.02%
2022/08/30	1	22.85	0	0.00	23.00	1	11,025	0.01%
2022/08/29	1	22.90	5	22.95	22.95	-4	10,973	-0.04%
2022/08/26	1	23.15	1	23.15	23.20	0	10,937	0.00%
2022/08/23	4	22.90	0	0.00	22.90	4	11,387	0.04%
2022/08/22	9	23.12	10	23.10	23.20	-1	11,472	-0.01%
2022/08/18	4	23.40	0	0.00	23.45	4	11,625	0.03%
2022/08/17	1	23.50	0	0.00	23.60	1	11,800	0.01%
2022/08/16	11	23.55	0	0.00	23.55	11	11,829	0.09%
2022/08/15	0	0.00	26	23.53	23.60	-26	11,918	-0.22%
2022/08/12	1	23.50	12	23.55	23.60	-11	12,000	-0.09%
2022/08/11	12.2	23.21	2	23.30	23.40	10.2	12,096	0.08%
2022/08/10	48	24.29	5	24.33	24.35	43	11,935	0.36%
2022/08/09	1.9	23.90	0	0.00	23.90	1.9	11,262	0.02%
2022/08/08	0	0.00	6	23.50	23.50	-6	11,028	-0.05%
2022/08/05	0	0.00	5	23.20	23.30	-5	11,019	-0.05%
2022/08/04	0	0.00	1	22.95	22.95	-1	11,111	-0.01%
2022/08/03	10	22.90	2	23.10	23.00	8	11,125	0.07%
2022/08/02	5	22.95	0	0.00	23.10	5	11,197	0.04%
2022/08/01	0	0.00	1	23.30	23.25	-1	11,344	-0.01%
2022/07/29	1	23.10	0.5	23.15	23.10	0.5	11,403	0.00%
2022/07/28	0	0.00	3	23.05	23.05	-3	11,334	-0.03%
2022/07/26	0	0.00	1	22.30	22.35	-1	11,148	-0.01%
2022/07/20	2	21.95	0	0.00	21.70	2	11,645	0.02%
2022/07/19	10	21.75	0	0.00	21.75	10	11,751	0.09%
2022/07/18	0	0.00	1	21.75	21.75	-1	11,891	-0.01%
2022/07/15	3.1	21.52	0	0.00	21.45	3.1	12,051	0.03%
2022/07/13	10	21.85	3.6	22.04	22.00	6.4	12,006	0.05%
2022/07/12	11.1	21.42	0	0.00	21.40	11.1	12,138	0.09%
2022/07/07	1	22.00	0	0.00	22.10	1	12,433	0.01%
2022/07/06	5	22.22	0	0.00	22.10	5	12,479	0.04%
2022/07/05	1	22.60	0	0.00	22.65	1	12,597	0.01%
2022/07/04	0	0.00	4	22.34	22.40	-4	12,655	-0.03%
2022/07/01	1.3	22.39	0	0.00	22.40	1.3	12,965	0.01%
2022/06/30	3	22.68	1.2	22.86	22.60	1.8	13,150	0.01%
2022/06/29	0.4	23.00	0	0.00	23.00	0.4	13,125	0.00%
2022/06/28	0	0.00	2	23.18	23.20	-2	13,306	-0.02%
2022/06/27	0.1	23.20	0	0.00	23.15	0.1	13,520	0.00%
2022/06/24	0	0.00	1	23.15	23.15	-1	13,498	-0.01%
2022/06/23	0	0.00	1	22.95	22.95	-1	13,480	-0.01%
2022/06/21	0	0.00	1	22.90	23.05	-1	13,560	-0.01%
2022/06/17	5	22.59	0	0.00	22.65	5	13,356	0.04%
2022/06/16	0.5	23.05	0	0.00	22.90	0.5	13,196	0.00%
2022/06/14	0	23.00	2	22.80	23.05	-2	13,482	-0.01%
2022/06/13	5	22.78	5	22.80	22.75	0	13,591	0.00%
2022/06/08	0	0.00	15	23.43	23.45	-15	13,584	-0.11%
2022/06/07	1	23.25	0	0.00	23.25	1	13,725	0.01%
2022/06/06	0	0.00	2	23.53	23.50	-2	13,886	-0.01%
2022/06/02	0	0.00	6.1	23.49	23.45	-6.1	14,224	-0.04%
2022/06/01	2	23.50	0.1	23.80	23.45	1.9	14,595	0.01%
2022/05/31	0.1	23.80	35	23.72	23.80	-34.9	14,638	-0.24%
2022/05/30	0	0.00	1	23.90	23.95	-1	14,318	-0.01%
2022/05/27	0	0.00	2.1	23.52	23.60	-2.1	14,332	-0.01%
2022/05/25	0	0.00	0.2	23.11	23.20	-0.2	14,590	0.00%
2022/05/24	0.5	23.00	2.1	22.97	22.90	-1.6	14,713	-0.01%
2022/05/23	0	0.00	1	22.70	22.85	-1	14,608	-0.01%
2022/05/20	0	0.00	0.1	22.70	22.70	-0.1	14,686	0.00%
2022/05/19	4.4	22.33	0	0.00	22.40	4.4	14,552	0.03%
2022/05/18	0	0.00	24.1	22.71	22.90	-24.1	14,313	-0.17%
2022/05/17	0.1	22.05	0	0.00	22.00	0.1	14,125	0.00%
2022/05/16	1.7	21.78	2	21.90	21.90	-0.3	14,122	0.00%
2022/05/13	0	0.00	3.5	21.86	21.90	-3.5	14,073	-0.02%
2022/05/12	20	21.80	0	0.00	21.80	20	14,082	0.14%
2022/05/11	2	22.30	1.9	22.37	22.35	0.1	13,909	0.00%
2022/05/10	0	0.00	21	22.41	22.35	-21	13,929	-0.15%
2022/05/09	1.3	22.23	0.2	22.30	22.20	1.2	14,031	0.01%
2022/05/06	40.2	22.74	0	0.00	22.85	40.2	14,106	0.28%
2022/05/05	1.1	23.15	0	0.00	23.15	1.1	14,232	0.01%
2022/05/04	1	23.40	4	23.55	23.40	-3	14,222	-0.02%
2022/05/03	5.1	23.50	0	0.00	23.45	5.1	14,444	0.03%
2022/04/29	0	0.00	41	23.60	23.75	-41	14,605	-0.28%
2022/04/28	4	23.38	0	0.00	23.50	4	14,821	0.03%
2022/04/27	5.3	23.49	0	0.00	23.45	5.3	14,698	0.04%
2022/04/26	43	23.82	46	23.70	23.85	-3	14,591	-0.02%
2022/04/25	4	23.09	0	0.00	23.15	4	14,463	0.03%
2022/04/22	0	0.00	2	23.55	23.65	-2	14,406	-0.01%
2022/04/21	7	23.49	37	23.40	23.40	-30	14,478	-0.21%
2022/04/20	0	0.00	6	23.53	23.90	-6	14,506	-0.04%
2022/04/19	39	23.66	0	0.00	23.60	39	14,591	0.27%
2022/04/18	5	23.68	2	23.68	23.55	3	14,840	0.02%
2022/04/15	5	24.11	2	24.25	24.25	3	14,736	0.02%
2022/04/14	3	24.42	5	24.70	24.40	-2	14,804	-0.01%
2022/04/13	0	0.00	10.1	25.10	25.10	-10.1	14,646	-0.07%
2022/04/12	1	24.90	0	0.00	24.90	1	14,592	0.01%
2022/04/11	11	25.65	5	25.45	25.05	6	14,518	0.04%
2022/04/08	26	24.82	41	24.99	25.10	-15	14,398	-0.10%
2022/04/07	4	24.91	26	25.10	24.60	-22	14,322	-0.15%
2022/04/06	3	24.48	16.1	24.85	25.20	-13.1	13,996	-0.09%
2022/04/01	4	24.30	10	24.38	24.40	-6	13,831	-0.04%
2022/03/31	3	24.30	5.1	24.39	24.35	-2.1	13,738	-0.02%
2022/03/30	0	0.00	7.1	23.80	23.90	-7.1	13,523	-0.05%
2022/03/29	1	23.45	0	0.00	23.45	1	13,300	0.01%
2022/03/28	2	23.35	0	0.00	23.60	2	13,273	0.02%
2022/03/25	1	23.50	0	0.00	23.65	1	13,233	0.01%
2022/03/24	0	0.00	3	23.75	23.80	-3	13,237	-0.02%
2022/03/23	6	23.60	17.2	23.58	23.80	-11.2	13,200	-0.08%
2022/03/22	1	23.15	0	0.00	23.35	1	13,010	0.01%
2022/03/21	0	0.00	1	23.25	23.25	-1	13,015	-0.01%
2022/03/18	0	0.00	2	23.45	23.30	-2	12,995	-0.02%
2022/03/17	0.1	23.10	10	23.10	23.15	-10	12,807	-0.08%
2022/03/16	0	0.00	23	22.81	22.90	-23	12,580	-0.18%
2022/03/15	2	22.50	0	0.00	22.50	2	12,488	0.02%
2022/03/11	2	22.35	12	22.40	22.40	-10	12,537	-0.08%
2022/03/09	1	21.85	0	0.00	21.90	1	12,490	0.01%
2022/03/08	2	21.90	1	21.95	21.95	1	12,340	0.01%
2022/03/07	11	22.13	4.3	22.20	22.10	6.7	12,050	0.06%
2022/03/04	2	22.63	0	0.00	22.70	2	12,081	0.02%
2022/03/03	2	22.73	0	0.00	22.75	2	12,055	0.02%
2022/03/02	0	0.00	1	22.70	22.85	-1	12,185	-0.01%
2022/03/01	0	0.00	7	22.50	22.55	-7	12,038	-0.06%
2022/02/25	4	22.01	2	22.10	22.10	2	11,805	0.02%
2022/02/24	7.1	22.27	4.3	22.50	22.25	2.7	11,547	0.02%
2022/02/23	1	22.60	0	0.00	22.65	1	11,253	0.01%
2022/02/22	7	22.58	0	0.00	22.65	7	11,348	0.06%
2022/02/21	1	22.80	0	0.00	22.85	1	11,268	0.01%
2022/02/18	1	22.90	0	0.00	22.85	1	11,336	0.01%
2022/02/17	12	22.93	0	0.00	23.00	12	11,369	0.11%
2022/02/16	2	23.00	0	0.00	22.90	2	11,393	0.02%
2022/02/15	4	22.88	1	22.90	22.80	3	11,413	0.03%
2022/02/14	3	22.83	6	22.80	22.85	-3	11,401	-0.03%
2022/02/11	3	23.15	2	23.10	23.20	1	11,318	0.01%
2022/02/10	5	23.10	0.1	23.15	23.20	4.9	11,283	0.04%
2022/02/09	2.8	23.00	2.1	23.19	23.10	0.7	11,214	0.01%
2022/02/08	0	0.00	14.1	22.32	22.85	-14.1	10,936	-0.13%
2022/02/07	20	22.23	2	22.20	22.25	18	10,705	0.17%
2022/01/26	0.1	21.75	1.1	21.86	21.85	-1	10,425	-0.01%
2022/01/25	4	21.54	37	21.65	21.70	-33	10,423	-0.32%
2022/01/24	41	21.92	37	21.65	21.85	4	10,230	0.04%
2022/01/21	39	21.94	1	22.05	21.95	38	10,129	0.38%
2022/01/20	1	22.25	2	22.30	22.30	-1	9,839	-0.01%
2022/01/19	2	22.40	1	22.45	22.40	1	9,743	0.01%
2022/01/18	2	22.43	1	22.50	22.55	1	9,734	0.01%
2022/01/17	0	22.35	7	22.35	22.45	-7	9,626	-0.07%
2022/01/14	0	0.00	56	22.52	22.50	-56	9,461	-0.59%
2022/01/13	1.8	22.50	5.1	22.40	22.60	-3.3	9,286	-0.04%
2022/01/12	7	22.07	2.2	22.27	22.35	4.8	9,075	0.05%
2022/01/11	1	22.15	2	22.10	22.20	-1	8,965	-0.01%
2022/01/10	6	21.68	20	21.78	22.00	-14	8,682	-0.16%
2022/01/07	0	0.00	10	21.55	21.60	-10	8,566	-0.12%
2022/01/05	0	0.00	4.6	21.13	21.20	-4.6	8,343	-0.05%
2022/01/03	1	21.15	0	0.00	21.05	1	8,416	0.01%
2021/12/30	1	21.20	3	21.27	21.20	-2	8,390	-0.02%
2021/12/29	1	21.25	6.1	21.25	21.25	-5.1	8,526	-0.06%
2021/12/27	1	20.95	0.3	20.95	20.95	0.7	8,505	0.01%
2021/12/24	0	0.00	2.1	20.90	20.95	-2.1	8,742	-0.02%
2021/12/23	5	20.85	8	20.85	20.95	-3	8,790	-0.03%
2021/12/20	1.2	20.82	0	0.00	20.80	1.2	9,052	0.01%
2021/12/17	0	0.00	1	20.85	21.00	-1	9,043	-0.01%
2021/12/16	1	20.80	0	0.00	20.80	1	9,053	0.01%
2021/12/13	5	21.05	0	0.00	21.05	5	10,125	0.05%
2021/12/09	0	0.00	1	20.90	21.00	-1	10,456	-0.01%
2021/12/06	0	0.00	1	20.70	20.70	-1	10,698	-0.01%
2021/11/30	1.3	20.35	0	0.00	20.20	1.3	10,988	0.01%
2021/11/26	1.3	20.53	1	20.70	20.55	0.3	10,784	0.00%
2021/11/24	1	20.85	5	20.85	20.80	-4	11,235	-0.04%
2021/11/19	10	21.15	2	20.95	20.95	8	12,108	0.07%
2021/11/18	1	21.20	0	0.00	21.20	1	12,194	0.01%
2021/11/17	0	0.00	1	21.10	21.10	-1	12,132	-0.01%
2021/11/16	10	20.95	3.2	20.93	20.95	6.8	12,146	0.06%
2021/11/15	0	0.00	8.7	20.90	20.90	-8.7	12,319	-0.07%
2021/11/12	0	0.00	24	20.75	20.75	-24	12,284	-0.20%
2021/11/11	0	0.00	15	20.60	20.50	-15	12,409	-0.12%
2021/11/10	0	0.00	1	20.45	20.60	-1	12,565	-0.01%
2021/11/09	0	0.00	1	20.45	20.45	-1	12,575	-0.01%
2021/11/08	1	20.45	0	0.00	20.40	1	12,673	0.01%
2021/11/05	0	0.00	5.4	20.30	20.35	-5.4	12,833	-0.04%
2021/11/03	0	0.00	0.6	20.45	20.40	-0.6	12,953	0.00%
2021/11/02	1	20.40	8	20.40	20.45	-7	13,079	-0.05%
2021/11/01	8	20.35	0	0.00	20.35	8	13,153	0.06%
2021/10/28	0	0.00	3	20.37	20.40	-3	13,083	-0.02%
2021/10/27	0	0.00	1	20.45	20.35	-1	13,141	-0.01%
2021/10/26	1.9	20.50	10	20.42	20.50	-8.1	13,242	-0.06%
2021/10/22	1	20.30	0	0.00	20.30	1	13,305	0.01%
2021/10/21	0	0.00	4.2	20.40	20.35	-4.2	13,380	-0.03%
2021/10/20	1	20.25	5.8	20.31	20.35	-4.8	13,479	-0.04%
2021/10/18	0	0.00	5	20.25	20.30	-5	13,762	-0.04%
2021/10/15	0	20.20	0	0.00	20.20	0	13,910	0.00%
2021/10/14	0	0.00	17	20.14	20.05	-17	13,957	-0.12%
2021/10/13	3	20.10	0	0.00	20.10	3	14,078	0.02%
2021/10/08	4.1	20.19	1.2	20.18	20.15	2.9	14,142	0.02%
2021/10/07	5	20.30	0	0.00	20.30	5	14,243	0.04%
2021/10/06	2	20.05	0	0.00	20.20	2	14,303	0.01%
2021/10/05	1	20.10	0	0.00	20.10	1	14,382	0.01%
2021/10/04	3	20.20	0	0.00	20.20	3	14,455	0.02%
2021/10/01	2	20.13	0	0.00	20.25	2	14,398	0.01%
2021/09/30	1	20.25	0	0.00	20.40	1	14,205	0.01%
2021/09/29	2	20.18	0	0.00	20.35	2	14,165	0.01%
2021/09/28	2	20.45	0	0.00	20.45	2	14,079	0.01%
2021/09/27	39	20.55	2	20.55	20.55	37	14,037	0.26%
2021/09/24	0	0.00	11	20.69	20.55	-11	14,010	-0.08%
2021/09/23	0	0.00	4	20.36	20.45	-4	13,983	-0.03%
2021/09/22	10	20.10	40	20.10	20.15	-30	13,981	-0.21%
2021/09/17	0	0.00	8	20.64	20.50	-8	13,614	-0.06%
2021/09/16	6.3	20.51	21.6	20.54	20.55	-15.3	13,223	-0.12%
2021/09/15	10	21.10	0	0.00	21.10	10	12,919	0.08%
2021/09/14	20	21.10	2.2	21.08	21.15	17.8	12,725	0.14%
2021/09/13	0	21.05	1	21.00	21.05	-1	12,555	-0.01%
2021/09/10	0	0.00	4	20.95	20.95	-4	12,417	-0.03%
2021/09/07	20	20.90	0	0.00	20.90	20	12,485	0.16%
2021/09/06	1	21.00	1	20.95	20.95	0	12,482	0.00%
2021/09/03	0	0.00	5	20.75	20.95	-5	12,341	-0.04%
2021/09/02	0	0.00	0.7	20.50	20.65	-0.7	12,183	-0.01%
2021/09/01	2	20.75	10.6	20.75	20.60	-8.6	12,052	-0.07%
2021/08/31	2	20.58	2.6	20.70	20.90	-0.6	11,840	0.00%
2021/08/30	14.1	20.52	27	20.54	20.70	-12.9	11,577	-0.11%
2021/08/27	3	20.22	19	20.28	20.45	-16	11,224	-0.14%
2021/08/26	0	0.00	2	19.95	19.95	-2	10,698	-0.02%
2021/08/25	0	0.00	2	19.83	19.90	-2	10,523	-0.02%
2021/08/24	0	0.00	2	19.70	19.80	-2	10,427	-0.02%
2021/08/23	1	19.50	7	19.64	19.50	-6	10,279	-0.06%
2021/08/20	1	19.50	0	0.00	19.60	1	10,324	0.01%
2021/08/19	1	19.50	5	19.65	19.50	-4	10,540	-0.04%
2021/08/18	7	19.63	0	0.00	19.75	7	10,374	0.07%
2021/08/17	0	0.00	5	19.65	19.75	-5	10,361	-0.05%
2021/08/13	0	0.00	5.1	19.75	19.70	-5.1	10,051	-0.05%
2021/08/12	0	0.00	1	19.75	19.80	-1	10,022	-0.01%
2021/08/11	0	0.00	8	19.75	19.80	-8	9,922	-0.08%
2021/08/09	1	19.50	0	0.00	19.75	1	10,120	0.01%
2021/08/06	0	19.65	0	0.00	19.70	0	10,091	0.00%
2021/08/04	0	0.00	1	19.50	19.55	-1	10,852	-0.01%
2021/08/03	0	0.00	0.1	19.40	19.50	-0.1	11,048	0.00%
2021/07/29	0.1	19.35	0	0.00	19.45	0.1	11,192	0.00%
2021/07/28	5	19.20	4	19.25	19.35	1	11,299	0.01%
2021/07/27	1	19.30	25	19.40	19.40	-24	11,570	-0.21%
2021/07/26	10.1	19.40	6	19.38	19.35	4.1	11,866	0.03%
2021/07/23	0	19.45	3	19.50	19.45	-3	11,931	-0.02%
2021/07/22	0	0.00	6.1	19.39	19.45	-6.1	12,126	-0.05%
2021/07/21	0	0.00	22	19.19	19.15	-22	12,493	-0.18%
2021/07/20	3	19.05	0	0.00	19.05	3	12,603	0.02%
2021/07/19	0	0.00	0.6	19.20	19.20	-0.6	12,564	0.00%
2021/07/16	0	0.00	1	19.10	19.10	-1	12,609	-0.01%
2021/07/15	0	0.00	5.3	18.99	19.00	-5.3	12,598	-0.04%
2021/07/14	0	0.00	1	19.00	18.95	-1	12,695	-0.01%
2021/07/13	0	0.00	1	18.95	19.00	-1	12,744	-0.01%
2021/07/12	1	19.00	1	19.00	18.80	0	12,765	0.00%
2021/07/08	0	0.00	7	18.60	18.60	-7	12,882	-0.05%
2021/07/05	0	0.00	2	18.45	18.40	-2	13,124	-0.02%
2021/07/02	1	18.30	0	0.00	18.30	1	13,086	0.01%
2021/07/01	8	18.35	0	0.00	18.35	8	13,130	0.06%
2021/06/30	0	0.00	0.2	18.45	18.45	-0.2	13,210	0.00%
2021/06/29	1	18.40	0	0.00	18.40	1	13,254	0.01%
2021/06/28	0	0.00	20	18.50	18.55	-20	13,360	-0.15%
2021/06/23	0	0.00	0.4	18.25	18.25	-0.4	13,662	0.00%
2021/06/21	0	0.00	5	18.00	18.10	-5	13,658	-0.04%
2021/06/18	2	18.20	1	18.10	18.10	1	13,578	0.01%
2021/06/17	5	18.15	5	18.25	18.25	0	13,394	0.00%
2021/06/16	2	18.20	2	18.30	18.35	0	13,596	0.00%
2021/06/11	1	18.25	30	18.27	18.25	-29	13,704	-0.21%
2021/06/07	2	18.20	1	18.35	18.20	1	14,185	0.01%
2021/06/02	0	0.00	3	18.42	18.40	-3	14,503	-0.02%
2021/06/01	0	0.00	3	18.25	18.30	-3	14,492	-0.02%
2021/05/31	40	18.20	51	18.20	18.25	-11	14,649	-0.08%
2021/05/28	2	18.13	0.8	18.15	18.15	1.2	14,824	0.01%
2021/05/27	10	18.00	0	0.00	18.15	10	14,871	0.07%
2021/05/25	1	18.00	8	18.04	18.00	-7	14,969	-0.05%
2021/05/21	1	18.10	0	0.00	18.05	1	15,186	0.01%
2021/05/20	2	17.85	0	0.00	17.85	2	15,259	0.01%
2021/05/18	2	18.10	275	18.00	18.05	-273	15,376	-1.78%	大賣/鉅額交易
2021/05/17	281	17.75	0	0.00	17.60	281	15,525	1.81%	大買/鉅額交易
2021/05/14	2	17.90	0	0.00	18.05	2	15,264	0.01%
2021/05/13	48	17.99	4	17.70	17.85	44	15,148	0.29%
2021/05/12	2.4	18.02	7	18.66	17.95	-4.6	14,846	-0.03%
2021/05/11	6.1	18.73	2	18.78	18.70	4.1	14,208	0.03%
2021/05/10	0	0.00	3.8	19.06	19.10	-3.8	14,073	-0.03%
2021/05/07	1	18.90	2.2	18.95	18.90	-1.2	14,200	-0.01%
2021/05/06	0	0.00	6	18.76	18.90	-6	14,360	-0.04%
2021/05/05	1	18.55	30	18.60	18.60	-29	14,349	-0.20%
2021/05/04	21	18.60	10	18.95	18.55	11	14,263	0.08%
2021/05/03	3	18.75	0	0.00	18.70	3	13,977	0.02%
2021/04/29	1	19.00	5	19.00	19.00	-4	13,824	-0.03%
2021/04/28	3.1	19.03	1	19.10	19.10	2.1	13,688	0.02%
2021/04/27	56	19.26	61	19.21	19.25	-5	13,701	-0.04%
2021/04/26	2	19.58	12	19.67	19.80	-10	13,132	-0.08%
2021/04/23	0	19.45	19.3	19.41	19.45	-19.3	12,946	-0.15%
2021/04/22	10	19.45	14.3	19.46	19.50	-4.3	12,998	-0.03%
2021/04/21	5	19.48	0	0.00	19.45	5	12,883	0.04%
2021/04/20	3	19.52	13	19.60	19.65	-10	12,834	-0.08%
2021/04/19	24	19.39	27	19.41	19.50	-3	12,726	-0.02%
2021/04/16	2.1	19.20	2	19.10	19.25	0.1	12,615	0.00%
2021/04/15	0	19.20	10.4	19.20	19.20	-10.4	12,660	-0.08%
2021/04/14	4	18.93	7.1	18.94	19.00	-3.1	12,435	-0.02%
2021/04/12	10	18.60	0.3	18.60	18.60	9.7	12,221	0.08%
2021/04/09	0	0.00	2	18.63	18.55	-2	12,179	-0.02%
2021/04/08	1	18.65	0	0.00	18.65	1	12,192	0.01%
2021/04/07	5	18.65	0	0.00	18.75	5	12,406	0.04%
2021/03/31	2	18.65	3	18.65	18.65	-1	12,180	-0.01%
2021/03/29	20	18.45	1	18.45	18.45	19	11,801	0.16%
2021/03/25	10	18.35	2.2	18.35	18.35	7.8	11,694	0.07%
2021/03/24	31	18.30	0	0.00	18.25	31	11,846	0.26%
2021/03/22	0.3	18.25	1	18.20	18.20	-0.7	11,895	-0.01%
2021/03/19	10	18.19	0.3	18.30	18.30	9.7	11,924	0.08%
2021/03/17	4	18.43	1	18.40	18.40	3	11,720	0.03%
2021/03/16	3	18.55	0	0.00	18.55	3	11,608	0.03%
2021/03/15	2	18.35	11	18.40	18.35	-9	11,566	-0.08%
2021/03/11	12	18.32	0	18.30	18.30	12	11,793	0.10%
2021/03/10	1.9	18.27	0	0.00	18.30	1.9	11,705	0.02%
2021/03/09	1	18.25	2	18.25	18.30	-1	11,697	-0.01%
2021/03/08	2	18.05	0	0.00	18.00	2	11,582	0.02%
2021/03/05	10	18.15	11.6	17.96	18.05	-1.6	11,527	-0.01%
2021/03/04	12	18.00	0	0.00	18.15	12	12,006	0.10%
2021/03/03	0	0.00	1	18.20	18.20	-1	11,946	-0.01%
2021/02/26	1	18.00	3	18.15	18.15	-2	11,657	-0.02%
2021/02/25	0	0.00	2.4	18.28	18.30	-2.4	11,385	-0.02%
2021/02/24	2	18.25	0	0.00	18.20	2	11,299	0.02%
2021/02/23	2	18.05	6.1	18.08	18.15	-4.1	11,252	-0.04%
2021/02/22	0.6	17.95	5	17.90	17.90	-4.4	11,144	-0.04%
2021/02/19	1.2	17.81	0	0.00	17.90	1.2	11,139	0.01%
2021/02/18	3	17.92	0	0.00	17.90	3	11,114	0.03%
2021/02/17	0	0.00	3	17.80	17.80	-3	11,076	-0.03%
2021/02/05	1	17.40	0.2	17.50	17.45	0.8	10,857	0.01%
2021/02/04	1	17.35	2.7	17.37	17.40	-1.7	10,894	-0.02%
2021/02/03	1	17.25	5	17.30	17.40	-4	11,101	-0.04%
2021/02/02	5	17.33	2	17.40	17.25	3	11,225	0.03%
2021/02/01	4.4	17.35	0	0.00	17.20	4.4	11,234	0.04%
2021/01/29	5	17.20	0	17.30	17.15	5	11,168	0.04%
2021/01/28	5	17.30	0	17.45	17.30	5	10,905	0.05%
2021/01/27	10	17.40	0	0.00	17.40	10	10,698	0.09%
2021/01/26	2	17.43	1	17.40	17.45	1	10,625	0.01%
2021/01/25	0	0.00	0.1	17.55	17.50	-0.1	10,620	0.00%
2021/01/22	21	17.47	0	0.00	17.45	21	10,667	0.20%
2021/01/21	5	17.63	0	0.00	17.60	5	10,581	0.05%
2021/01/20	2	17.68	0	0.00	17.60	2	10,516	0.02%
2021/01/19	3	17.95	5	17.95	17.90	-2	10,212	-0.02%
2021/01/18	6	17.88	0.9	17.95	17.90	5.1	10,180	0.05%
2021/01/15	16.5	17.96	0	0.00	17.95	16.5	10,097	0.16%
2021/01/14	3	18.15	3	18.15	18.15	0	10,015	0.00%
2021/01/13	1	18.05	6	18.14	18.15	-5	10,011	-0.05%
2021/01/12	20	18.05	2	18.10	18.05	18	10,006	0.18%
2021/01/11	1.1	18.30	0	0.00	18.30	1.1	9,971	0.01%
2021/01/08	0	0.00	4	18.25	18.30	-4	9,947	-0.04%
2021/01/06	1	18.00	27	18.10	18.00	-26	9,778	-0.27%
2021/01/05	0	0.00	2	18.10	18.20	-2	9,749	-0.02%
2021/01/04	0	0.00	4	18.15	18.15	-4	9,757	-0.04%
2020/12/30	5	18.15	2	18.23	18.35	3	9,616	0.03%
2020/12/29	0	0.00	39.3	17.91	17.95	-39.3	9,377	-0.42%
2020/12/28	1	17.90	9	17.89	17.95	-8	9,414	-0.08%
2020/12/24	3	17.80	0	0.00	17.75	3	9,443	0.03%
2020/12/23	3	17.75	0	0.00	17.70	3	9,477	0.03%
2020/12/22	11	17.80	0	0.00	17.75	11	9,566	0.11%
2020/12/21	1	17.75	0	0.00	17.95	1	9,821	0.01%
2020/12/18	7	17.69	0	0.00	17.65	7	9,876	0.07%
2020/12/16	1	17.80	0.2	17.85	17.85	0.8	9,787	0.01%
2020/12/15	15	17.63	0	0.00	17.65	15	9,774	0.15%
2020/12/14	0	0.00	1	17.75	17.75	-1	9,665	-0.01%
2020/12/11	5	17.80	1	17.80	17.75	4	9,673	0.04%
2020/12/10	3	17.77	1	17.70	17.70	2	9,566	0.02%
2020/12/09	1	17.65	1	17.65	17.70	0	9,546	0.00%
2020/12/08	5	17.89	2	17.90	17.80	3	9,439	0.03%
2020/12/07	1.2	18.14	0	0.00	18.10	1.2	9,191	0.01%
2020/12/04	2	18.15	2	18.10	18.20	0	9,112	0.00%
2020/12/03	2	18.00	0	0.00	18.05	2	9,059	0.02%
2020/12/02	0	0.00	8	18.00	18.10	-8	9,028	-0.09%
2020/12/01	10	18.05	0	0.00	18.15	10	9,127	0.11%
2020/11/30	1	18.10	0	0.00	18.15	1	9,133	0.01%
2020/11/27	4	18.20	3.2	18.30	18.25	0.8	8,684	0.01%
2020/11/25	5	18.25	0	0.00	18.25	5	8,971	0.06%
2020/11/24	0	0.00	5	18.20	18.25	-5	8,954	-0.06%
2020/11/23	1	18.35	0	0.00	18.40	1	8,948	0.01%
2020/11/20	0	0.00	5	18.43	18.40	-5	8,892	-0.06%
2020/11/18	0	0.00	4	18.55	18.60	-4	8,887	-0.05%
2020/11/17	4	18.40	0	0.00	18.50	4	8,824	0.05%
2020/11/16	0	0.00	1	18.40	18.50	-1	9,026	-0.01%
2020/11/11	0	0.00	6	18.43	18.60	-6	9,078	-0.07%
2020/11/10	0	0.00	10	18.10	18.15	-10	8,999	-0.11%
2020/11/09	1	17.90	0	0.00	17.95	1	9,418	0.01%
2020/11/06	0	0.00	1.8	17.72	17.70	-1.8	9,719	-0.02%
2020/11/05	1	17.60	1	17.65	17.65	0	10,049	0.00%
2020/11/04	1	17.50	0	17.55	17.50	1	10,219	0.01%
2020/11/03	0.5	17.50	11	17.50	17.55	-10.5	10,329	-0.10%
2020/11/02	2	17.20	0	0.00	17.45	2	10,413	0.02%
2020/10/30	15	17.20	0.7	17.35	17.20	14.3	10,425	0.14%
2020/10/29	11.3	17.30	0	0.00	17.25	11.3	10,416	0.11%
2020/10/28	1	17.45	23.1	17.45	17.45	-22.1	10,413	-0.21%
2020/10/20	3	17.30	0	0.00	17.40	3	10,978	0.03%
2020/10/19	1	17.40	0	0.00	17.40	1	10,950	0.01%
2020/10/16	11	17.49	0	0.00	17.40	11	10,964	0.10%
2020/10/14	5	17.55	0	0.00	17.55	5	11,015	0.05%
2020/10/13	15	17.58	10	17.55	17.55	5	10,979	0.05%
2020/10/07	0	0.00	1	17.85	17.80	-1	11,093	-0.01%
2020/10/05	0	0.00	1	17.75	17.75	-1	11,246	-0.01%
2020/09/30	0	0.00	1	17.70	17.65	-1	11,276	-0.01%
2020/09/28	3	17.70	1	17.75	17.75	2	11,378	0.02%
2020/09/25	1.2	17.52	5.3	17.51	17.50	-4	11,471	-0.04%
2020/09/24	8	17.34	0	0.00	17.25	8	11,389	0.07%
2020/09/23	5	17.71	0	0.00	17.70	5	11,189	0.04%
2020/09/22	3	17.85	1.1	17.86	17.80	1.9	11,077	0.02%
2020/09/21	4	18.00	0	0.00	17.95	4	11,089	0.04%
2020/09/17	0	0.00	0.4	18.15	18.00	-0.4	11,057	0.00%
2020/09/16	0	0.00	1	18.10	18.15	-1	11,101	-0.01%
2020/09/15	1	18.05	0.1	18.25	18.15	0.9	11,089	0.01%
2020/09/14	1	18.00	37	18.00	18.10	-36	11,297	-0.32%
2020/09/11	1	17.95	3	18.03	18.10	-2	11,344	-0.02%
2020/09/09	2	17.98	0	0.00	18.00	2	11,490	0.02%
2020/09/08	25	18.01	1	18.05	18.10	24	11,601	0.21%
2020/09/07	14	17.99	12	18.10	18.00	2	11,831	0.02%
2020/09/04	27	17.90	0	0.00	17.80	27	11,982	0.23%
2020/09/03	21	17.98	25	18.09	18.00	-4	11,939	-0.03%
2020/09/02	7.3	18.00	45	18.03	18.00	-37.7	11,980	-0.31%
2020/09/01	53	18.09	0	0.00	18.05	53	11,996	0.44%
2020/08/31	12	18.23	0	0.00	18.05	12	11,938	0.10%
2020/08/28	1	18.40	15	18.45	18.45	-14	11,760	-0.12%
2020/08/27	25	18.38	0	0.00	18.40	25	11,945	0.21%
2020/08/26	1	18.40	4	18.40	18.50	-3	11,945	-0.03%
2020/08/24	1	18.40	2	18.40	18.40	-1	12,362	-0.01%
2020/08/21	4	18.54	0	0.00	18.60	4	12,414	0.03%
2020/08/20	12	18.65	2.2	18.47	18.45	9.8	12,423	0.08%
2020/08/19	8.5	18.84	34	18.85	18.80	-25.5	12,273	-0.21%
2020/08/18	4	18.90	20	18.90	18.90	-16	12,200	-0.13%
2020/08/17	17	18.80	0	0.00	18.80	17	12,283	0.14%
2020/08/14	44	18.85	0	0.00	18.80	44	12,268	0.36%
2020/08/13	21	18.71	23	18.90	18.95	-2	12,163	-0.02%
2020/08/12	8	20.09	0	0.00	20.15	8	11,672	0.07%
2020/08/11	13	20.23	14	20.23	20.15	-1	11,323	-0.01%
2020/08/10	10	20.30	0	0.00	20.30	10	11,058	0.09%
2020/08/07	6	20.40	2	20.40	20.40	4	10,928	0.04%
2020/08/06	10	20.35	3	20.40	20.40	7	10,860	0.06%
2020/08/04	2	20.05	0.4	20.10	20.00	1.6	10,947	0.01%
2020/08/03	15	20.06	0	0.00	20.00	15	10,886	0.14%
2020/07/31	0.5	20.15	3	20.15	20.10	-2.5	10,802	-0.02%
2020/07/28	3	19.78	0	0.00	19.95	3	10,876	0.03%
2020/07/27	16	19.93	1.5	20.00	19.85	14.5	11,090	0.13%
2020/07/24	1	20.05	10	20.05	20.00	-9	11,168	-0.08%
2020/07/22	1	20.15	0	0.00	20.20	1	11,440	0.01%
2020/07/21	0	0.00	1	20.15	20.20	-1	11,520	-0.01%
2020/07/20	1	20.05	0	0.00	20.05	1	11,536	0.01%
2020/07/15	1	20.05	1	20.20	20.20	0	11,980	0.00%
2020/07/14	0	0.00	11.7	20.05	20.05	-11.7	12,057	-0.10%
2020/07/13	3	20.05	5	20.10	20.05	-2	12,172	-0.02%
2020/07/10	20	20.10	0	0.00	20.15	20	12,355	0.16%
2020/07/09	11	20.20	0	0.00	20.20	11	12,516	0.09%
2020/07/08	10.1	20.25	40	20.35	20.35	-29.9	12,750	-0.23%
2020/07/07	33	20.28	1	20.30	20.35	32	12,910	0.25%
2020/07/06	0	0.00	6	20.40	20.50	-6	12,931	-0.05%
2020/07/02	3	20.00	8	20.10	20.10	-5	13,072	-0.04%
2020/07/01	3	20.00	0	0.00	20.05	3	13,325	0.02%
2020/06/30	13	20.00	5	19.95	20.00	8	13,492	0.06%
2020/06/29	1	19.80	52	19.90	19.90	-51	13,603	-0.37%
2020/06/24	1	19.90	10	20.00	19.90	-9	13,766	-0.07%
2020/06/23	17	19.91	5	19.95	19.90	12	14,052	0.09%
2020/06/22	20	19.79	28	19.87	19.90	-8	14,208	-0.06%
2020/06/18	46	19.89	5	19.90	19.90	41	14,923	0.27%
2020/06/17	5	19.90	5	20.00	20.10	0	15,146	0.00%
2020/06/16	5	19.85	62	20.03	19.95	-57	15,907	-0.36%
2020/06/15	15	19.69	24	19.70	19.70	-9	16,606	-0.05%
2020/06/12	52	19.64	41	19.84	19.80	11	17,069	0.06%
2020/06/11	68	20.17	17	20.09	20.05	51	17,638	0.29%
2020/06/10	0	0.00	35	20.36	20.40	-35	17,954	-0.19%
2020/06/09	22	20.25	22	20.35	20.35	0	18,635	0.00%
2020/06/08	7	20.25	27	20.34	20.35	-20	19,268	-0.10%
2020/06/05	12	20.15	5	20.25	20.20	7	19,397	0.04%
2020/06/04	5	20.20	0	0.00	20.25	5	19,814	0.03%
2020/06/03	1	20.20	27	20.17	20.30	-26	20,194	-0.13%
2020/06/02	23	19.80	55.8	19.75	19.90	-32.8	20,134	-0.16%
2020/06/01	54	19.60	128	19.74	19.65	-74	20,134	-0.37%	大賣/
2020/05/29	105	19.45	0	0.00	19.45	105	20,023	0.52%	大買/鉅額交易
2020/05/28	25	19.45	0	0.00	19.50	25	19,771	0.13%
2020/05/26	1	19.45	129	19.43	19.40	-128	20,220	-0.63%	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	75	19.23	1	19.25	19.10	74	20,435	0.36%
2020/05/21	81	19.42	0	0.00	19.40	81	20,539	0.39%
2020/05/20	1	19.25	41	19.34	19.40	-40	20,653	-0.19%
2020/05/19	9	19.29	62	19.40	19.30	-53	20,766	-0.26%
2020/05/18	20	19.03	0	0.00	19.00	20	20,864	0.10%
2020/05/15	8	19.10	0	0.00	19.00	8	20,810	0.04%
2020/05/14	11	19.10	0	0.00	19.05	11	20,703	0.05%
2020/05/13	57	19.20	11	19.25	19.20	46	20,668	0.22%
2020/05/12	26	19.20	1	19.20	19.15	25	20,684	0.12%
2020/05/11	0	0.00	55	19.25	19.35	-55	20,613	-0.27%
2020/05/08	55	19.05	60	19.15	19.05	-5	20,489	-0.02%
2020/05/06	8	18.99	15	18.95	18.95	-7	20,609	-0.03%
2020/05/05	71	19.08	0	0.00	19.05	71	20,639	0.34%
2020/05/04	76	18.85	77	18.98	19.00	-1	20,717	0.00%
2020/04/30	50	19.35	55	19.50	19.45	-5	20,655	-0.02%
2020/04/29	9	19.09	15	19.25	19.20	-6	20,648	-0.03%
2020/04/28	50	18.82	8	18.82	18.90	42	20,607	0.20%
2020/04/27	0	0.00	53	18.27	18.35	-53	21,054	-0.25%
2020/04/24	53	18.15	0	0.00	18.05	53	21,010	0.25%
2020/04/23	2	18.05	0	0.00	18.05	2	20,911	0.01%
2020/04/22	5	18.05	1.1	18.07	18.05	3.9	20,838	0.02%
2020/04/21	14	18.11	0	0.00	18.05	14	20,752	0.07%
2020/04/20	3	18.55	0	0.00	18.55	3	20,477	0.01%
2020/04/17	0	0.00	40	18.88	18.65	-40	20,474	-0.20%
2020/04/16	71	18.56	90	18.79	18.60	-19	20,299	-0.09%
2020/04/15	23	18.67	56.3	18.95	18.90	-33.3	20,134	-0.17%
2020/04/14	36	18.47	60	18.32	18.50	-24	19,874	-0.12%
2020/04/13	74	18.16	2	18.20	18.15	72	19,681	0.37%
2020/04/10	23.1	18.55	26	18.65	18.70	-2.9	19,420	-0.01%
2020/04/09	7	18.36	0	0.00	18.35	7	19,230	0.04%
2020/04/08	10	18.08	25	18.19	18.30	-15	19,084	-0.08%
2020/04/07	21	18.05	11.1	18.11	18.10	9.9	18,940	0.05%
2020/04/06	5	17.75	28	17.69	17.95	-23	18,833	-0.12%
2020/04/01	7	17.91	6	17.80	17.80	1	18,499	0.01%
2020/03/31	26	18.09	0	0.00	18.05	26	18,287	0.14%
2020/03/30	1	17.95	5	18.20	18.05	-4	18,042	-0.02%
2020/03/27	5	18.30	3	18.10	18.10	2	17,787	0.01%
2020/03/26	1	18.00	0	0.00	18.00	1	17,500	0.01%
2020/03/25	11	17.90	30	18.00	17.95	-19	17,513	-0.11%
2020/03/24	3	17.78	4	17.60	17.50	-1	16,969	-0.01%
2020/03/23	1	17.10	0	0.00	17.00	1	16,761	0.01%
2020/03/20	9	17.14	20	17.21	17.65	-11	16,517	-0.07%
2020/03/19	21	16.44	32	16.50	16.15	-11	15,734	-0.07%
2020/03/18	53	17.51	73.9	17.80	17.50	-20.9	14,982	-0.14%
2020/03/17	11	17.91	14	18.03	17.85	-3	14,459	-0.02%
2020/03/16	9	18.86	12	18.80	18.75	-3	13,625	-0.02%
2020/03/13	14	18.82	1	19.60	19.55	13	13,086	0.10%
2020/03/12	38	20.13	5	19.95	20.00	33	12,287	0.27%
2020/03/11	11	20.76	0	0.00	20.75	11	11,610	0.09%
2020/03/10	9	20.66	1	20.70	20.90	8	11,333	0.07%
2020/03/09	9	21.08	40.1	21.12	21.05	-31.1	10,878	-0.29%
2020/03/06	3	21.47	0	0.00	21.40	3	10,379	0.03%
2020/03/03	1	21.45	0	0.00	21.45	1	10,137	0.01%
2020/03/02	18	21.29	142.4	21.31	21.25	-124.4	10,019	-1.24%	大賣/鉅額交易
2020/02/27	9	21.52	13	21.54	21.55	-4	10,055	-0.04%
2020/02/25	15	21.61	0	0.00	21.65	15	9,729	0.15%
2020/02/24	4	21.73	0	0.00	21.70	4	9,605	0.04%
2020/02/21	12	21.96	3	22.02	21.90	9	9,320	0.10%
2020/02/20	2	22.05	0	0.00	22.10	2	9,135	0.02%
2020/02/19	3	22.02	1	22.05	22.15	2	8,980	0.02%
2020/02/18	2	21.85	0	0.00	21.90	2	8,824	0.02%
2020/02/17	1	21.75	1	21.80	21.85	0	8,926	0.00%
2020/02/13	3	21.87	0	0.00	21.85	3	8,991	0.03%
2020/02/12	1	21.75	0	0.00	21.80	1	9,133	0.01%
2020/02/10	0	0.00	2	21.75	21.75	-2	9,110	-0.02%
2020/02/07	2	21.85	5	21.90	21.80	-3	9,049	-0.03%
2020/02/06	1	21.90	0	0.00	21.90	1	9,067	0.01%
2020/02/05	0	0.00	15	21.78	21.75	-15	9,015	-0.17%
2020/02/03	6	21.27	10	21.40	21.40	-4	9,020	-0.04%
2020/01/31	4	21.65	0	0.00	21.65	4	8,818	0.05%
2020/01/30	13	21.72	57	21.83	21.50	-44	8,640	-0.51%
2020/01/20	150	22.45	0.4	22.50	22.45	149.6	7,973	1.88%	大買/鉅額交易
2020/01/17	1	22.25	1.5	22.30	22.30	-0.5	7,876	-0.01%
2020/01/16	6	22.19	0	0.00	22.20	6	7,915	0.08%
2020/01/15	2	22.20	0	0.00	22.25	2	7,924	0.03%
2020/01/13	1	22.05	0.5	22.20	22.20	0.5	7,889	0.01%
2020/01/10	0	0.00	1	22.00	22.00	-1	7,800	-0.01%
2020/01/08	2	21.83	0	0.00	21.80	2	7,815	0.03%
2020/01/07	0	0.00	1	21.95	22.00	-1	7,773	-0.01%
2020/01/06	3	21.95	3	21.90	21.90	0	7,792	0.00%
2020/01/03	2	21.98	1	22.05	22.05	1	7,834	0.01%
2020/01/02	0	0.00	1	22.00	22.00	-1	7,861	-0.01%
2019/12/31	1	22.00	0	0.00	22.00	1	7,849	0.01%
2019/12/27	3	22.00	1	22.10	22.10	2	7,820	0.03%
2019/12/26	1	21.95	0	0.00	22.00	1	7,860	0.01%
2019/12/24	1	22.00	0	0.00	21.95	1	8,136	0.01%
2019/12/20	0.5	22.00	0	0.00	21.85	0.5	8,199	0.01%
2019/12/19	1	22.10	0	0.00	22.20	1	7,982	0.01%
2019/12/18	0	0.00	1	22.00	22.20	-1	7,992	-0.01%
2019/12/17	5	21.90	3	21.92	21.95	2	8,077	0.02%
2019/12/10	3	21.65	0	0.00	21.65	3	8,385	0.04%
2019/12/09	10	21.65	0	0.00	21.75	10	8,565	0.12%
2019/12/06	4	21.64	3	21.60	21.60	1	8,696	0.01%
2019/12/03	1.8	21.72	0	0.00	21.75	1.8	8,850	0.02%
2019/12/02	3	21.70	0	0.00	21.70	3	8,940	0.03%
2019/11/28	0	0.00	1	21.90	21.90	-1	8,922	-0.01%
2019/11/26	2	21.85	5.3	21.94	21.75	-3.3	9,130	-0.04%
2019/11/22	1	21.65	0.5	21.80	21.75	0.5	8,910	0.01%
2019/11/21	0	0.00	5.6	21.71	21.70	-5.6	9,034	-0.06%
2019/11/20	11	21.82	0	0.00	21.90	11	8,972	0.12%
2019/11/18	1	21.80	0	0.00	21.90	1	9,096	0.01%
2019/11/14	5	21.60	0	0.00	21.60	5	9,331	0.05%
2019/11/13	0	0.00	20	21.90	21.80	-20	9,501	-0.21%
2019/11/12	2	22.03	0	0.00	22.00	2	10,102	0.02%
2019/11/11	2.5	21.92	8.3	22.00	22.00	-5.8	10,672	-0.05%
2019/11/06	0	0.00	153	22.35	22.40	-153	11,094	-1.38%	大賣/鉅額交易
2019/11/05	4	22.15	10	22.10	22.30	-6	11,250	-0.05%
2019/11/04	0	0.00	1.1	22.10	22.20	-1.1	11,384	-0.01%
2019/11/01	0	0.00	20	22.05	22.05	-20	11,523	-0.17%
2019/10/31	5	21.82	1	22.00	21.90	4	11,689	0.03%
2019/10/30	0	0.00	5	21.69	21.80	-5	11,664	-0.04%
2019/10/29	0	0.00	1	21.50	21.60	-1	11,879	-0.01%
2019/10/28	2	21.55	24.1	21.55	21.55	-22.1	12,030	-0.18%
2019/10/25	0	0.00	0.2	21.50	21.50	-0.2	12,094	0.00%
2019/10/22	0	0.00	0.1	21.35	21.35	-0.1	12,355	0.00%
2019/10/21	0	0.00	35.7	21.20	21.30	-35.7	12,387	-0.29%
2019/10/18	3	21.20	0	0.00	21.20	3	12,427	0.02%
2019/10/17	3	21.20	0	0.00	21.30	3	12,495	0.02%
2019/10/16	0	0.00	2.8	21.25	21.25	-2.8	12,497	-0.02%
2019/10/15	1	21.15	0	0.00	21.20	1	12,529	0.01%
2019/10/14	1	21.15	3	21.15	21.20	-2	12,570	-0.02%
2019/10/09	1	21.00	0	0.00	21.10	1	12,596	0.01%
2019/10/08	13	21.10	0	0.00	21.20	13	12,633	0.10%
2019/10/07	4	21.05	0	0.00	21.10	4	12,751	0.03%
2019/10/02	2	21.23	0	0.00	21.20	2	12,951	0.02%
2019/09/27	1	21.00	0	0.00	20.95	1	12,776	0.01%
2019/09/20	1	21.20	0	0.00	21.25	1	12,970	0.01%
2019/09/19	0	0.00	1	21.15	21.20	-1	12,766	-0.01%
2019/09/18	0	0.00	3	21.23	21.20	-3	12,728	-0.02%
2019/09/17	11	21.12	5.2	21.03	21.10	5.8	12,648	0.05%
2019/09/16	10	20.90	8.4	20.91	20.95	1.6	12,747	0.01%
2019/09/12	1	21.00	3.8	21.00	20.95	-2.8	12,772	-0.02%
2019/09/10	5	20.70	7	20.66	20.85	-2	12,801	-0.02%
2019/09/09	7	20.49	0	0.00	20.50	7	12,754	0.05%
2019/09/06	13	20.26	0	0.00	20.30	13	12,782	0.10%
2019/09/05	0	0.00	2	20.08	20.15	-2	12,841	-0.02%
2019/09/04	5	19.98	0.4	20.05	20.00	4.6	13,162	0.03%
2019/09/03	6.7	19.96	0	0.00	19.90	6.7	13,435	0.05%
2019/08/30	3	19.75	54	19.94	19.95	-51	13,619	-0.37%
2019/08/29	3	19.65	0	0.00	19.70	3	13,587	0.02%
2019/08/28	2.3	19.75	0	0.00	19.65	2.3	13,623	0.02%
2019/08/27	1.5	19.66	1	19.65	19.75	0.5	13,695	0.00%
2019/08/26	3	19.65	31	19.70	19.65	-28	13,660	-0.20%
2019/08/22	33	19.90	0	0.00	19.90	33	13,762	0.24%
2019/08/21	4	19.85	0	0.00	19.85	4	14,122	0.03%
2019/08/19	4	19.98	0	0.00	19.95	4	14,005	0.03%
2019/08/16	1	19.60	2	19.80	19.85	-1	13,875	-0.01%
2019/08/15	12	19.68	3	19.70	19.65	9	13,621	0.07%
2019/08/14	11	21.50	0	0.00	21.50	11	13,136	0.08%
2019/08/13	2	21.30	0	0.00	21.20	2	12,625	0.02%
2019/08/12	5.4	21.45	0	0.00	21.40	5.4	12,379	0.04%
2019/08/08	0	0.00	16.6	21.32	21.35	-16.6	12,229	-0.14%
2019/08/06	3	20.87	1	21.20	21.20	2	12,198	0.02%
2019/08/05	13	21.30	1	21.35	21.30	12	12,044	0.10%
2019/08/02	19	21.30	0	0.00	21.35	19	11,943	0.16%
2019/08/01	36	21.60	0	0.00	21.60	36	11,832	0.30%
2019/07/31	0	0.00	10.4	21.85	21.95	-10.4	11,746	-0.09%
2019/07/30	4	21.88	0	0.00	21.85	4	11,457	0.03%
2019/07/29	5	21.71	2	21.75	21.70	3	11,429	0.03%
2019/07/26	42	21.69	0	0.00	21.70	42	11,397	0.37%
2019/07/25	0	0.00	4	21.70	21.70	-4	11,489	-0.03%
2019/07/24	31	21.40	0	0.00	21.45	31	11,645	0.27%
2019/07/23	23	21.40	1	21.45	21.40	22	11,654	0.19%
2019/07/19	52	21.40	1.2	21.35	21.35	50.8	11,637	0.44%
2019/07/18	0	0.00	6	21.30	21.30	-6	11,666	-0.05%
2019/07/17	14	21.14	0	0.00	21.30	14	11,652	0.12%
2019/07/16	21	21.15	1	21.15	21.20	20	11,570	0.17%
2019/07/11	0	0.00	2	21.18	21.20	-2	11,363	-0.02%
2019/07/10	0	0.00	1	20.95	21.00	-1	11,190	-0.01%
2019/07/08	2	20.83	2	20.90	20.90	0	11,069	0.00%
2019/07/05	6	20.89	0	0.00	20.90	6	11,100	0.05%
2019/07/03	0	0.00	1	20.70	20.80	-1	11,133	-0.01%
2019/07/02	0	20.80	0	0.00	20.80	0	11,116	0.00%
2019/07/01	2	20.80	5	20.80	20.75	-3	11,019	-0.03%
2019/06/28	0	0.00	1	20.90	20.85	-1	10,919	-0.01%
2019/06/27	0	0.00	2	20.93	21.00	-2	10,963	-0.02%
2019/06/25	10	20.85	4	20.90	20.95	6	10,949	0.05%
2019/06/24	0	20.95	0	0.00	20.95	0	10,948	0.00%
2019/06/21	1	20.85	0.1	20.80	20.75	0.9	10,882	0.01%
2019/06/20	0.1	20.95	1	21.15	20.90	-1	10,707	-0.01%
2019/06/19	80.1	20.98	53	20.85	21.00	27.1	10,603	0.26%
2019/06/18	0	0.00	1	20.55	20.65	-1	10,345	-0.01%
2019/06/17	1	20.65	7	20.65	20.65	-6	10,326	-0.06%
2019/06/14	1	20.45	1	20.55	20.50	0	10,293	0.00%
2019/06/13	1	20.45	41	20.40	20.45	-40	10,214	-0.39%
2019/06/12	9	20.60	50	20.40	20.45	-41	10,194	-0.40%
2019/06/11	60	20.95	3.1	21.08	20.80	56.9	9,793	0.58%
2019/06/10	0	0.00	2	21.40	21.40	-2	9,409	-0.02%
2019/06/06	0	0.00	3	21.28	21.30	-3	9,389	-0.03%
2019/06/05	1.7	21.02	12	21.05	21.10	-10.3	9,333	-0.11%
2019/06/04	10	20.95	5	20.95	21.00	5	9,266	0.05%
2019/06/03	1	20.80	0	0.00	21.00	1	9,202	0.01%
2019/05/29	0	0.00	1	20.50	20.50	-1	8,907	-0.01%
2019/05/28	20	20.38	0	0.00	20.55	20	8,985	0.22%
2019/05/27	0	20.40	1	20.40	20.40	-1	8,657	-0.01%
2019/05/24	0	0.00	13.2	20.30	20.30	-13.2	8,653	-0.15%
2019/05/23	5	20.15	0	0.00	20.25	5	8,681	0.06%
2019/05/21	0	0.00	55	20.25	20.40	-55	8,763	-0.63%
2019/05/20	55	20.05	3	20.10	20.05	52	8,592	0.61%
2019/05/17	24	19.98	11	19.95	19.90	13	8,520	0.15%
2019/05/16	1	19.90	1	19.95	19.90	0	8,501	0.00%
2019/05/15	0	0.00	2	20.05	20.00	-2	8,434	-0.02%
2019/05/14	7	19.91	6	20.01	19.95	1	8,454	0.01%
2019/05/13	5	20.05	0	0.00	20.05	5	8,375	0.06%
2019/05/10	13	20.05	0	0.00	20.10	13	8,407	0.15%
2019/05/09	2	20.00	0	0.00	20.05	2	8,385	0.02%
2019/05/08	11	20.05	56	20.10	20.20	-45	8,300	-0.54%
2019/05/07	2	20.15	14	20.11	20.10	-12	8,221	-0.15%
2019/05/06	14	20.00	0	0.00	20.00	14	8,299	0.17%
2019/05/03	20	20.20	0	0.00	20.20	20	8,142	0.25%
2019/05/02	62	20.25	1	20.30	20.25	61	8,057	0.76%
2019/04/30	8	20.15	2	20.15	20.20	6	7,910	0.08%
2019/04/29	2	19.80	1	19.80	19.90	1	7,609	0.01%
2019/04/25	10	19.65	6.1	19.67	19.70	3.9	7,579	0.05%
2019/04/24	2.1	19.50	40	19.55	19.60	-37.9	7,527	-0.50%
2019/04/23	50	19.39	4	19.40	19.40	46	7,526	0.61%
2019/04/22	10	19.33	52	19.35	19.35	-42	7,517	-0.56%
2019/04/19	1	19.20	0	0.00	19.30	1	7,575	0.01%
2019/04/18	66	19.19	1	19.20	19.20	65	7,597	0.86%
2019/04/16	5	19.20	0	0.00	19.20	5	7,712	0.06%
2019/04/15	0	0.00	16	19.25	19.30	-16	7,796	-0.21%
2019/04/12	10	19.10	10	19.20	19.25	0	7,775	0.00%
2019/04/11	15	19.15	0	0.00	19.20	15	7,745	0.19%
2019/04/10	1	19.20	0	0.00	19.30	1	7,714	0.01%
2019/04/08	20	19.20	25	19.22	19.25	-5	7,734	-0.06%
2019/04/03	9	19.17	0	0.00	19.20	9	7,702	0.12%
2019/04/02	2	19.30	0	0.00	19.25	2	7,731	0.03%
2019/04/01	0	0.00	1	19.25	19.25	-1	7,772	-0.01%
2019/03/29	3	19.07	52	19.25	19.40	-49	7,667	-0.64%
2019/03/28	0.9	19.10	0	0.00	19.05	0.9	7,613	0.01%
2019/03/27	7	19.14	18.1	19.15	19.15	-11.1	7,663	-0.14%
2019/03/26	1	19.15	0	0.00	19.20	1	7,785	0.01%
2019/03/25	35	19.10	1	19.10	19.15	34	7,900	0.43%
2019/03/22	22	19.25	0	0.00	19.25	22	7,883	0.28%
2019/03/21	2	19.25	5	19.25	19.35	-3	7,913	-0.04%
2019/03/20	0	0.00	1	19.20	19.30	-1	7,963	-0.01%
2019/03/19	0	0.00	52	19.20	19.20	-52	7,904	-0.66%
2019/03/18	0	0.00	10	19.05	19.10	-10	7,873	-0.13%
2019/03/15	25	19.00	1	19.00	19.00	24	7,920	0.30%
2019/03/14	4	18.95	1	18.95	18.95	3	7,832	0.04%
2019/03/13	33	18.92	2	18.95	18.95	31	7,925	0.39%
2019/03/12	0	0.00	2.5	18.90	18.90	-2.5	7,962	-0.03%
2019/03/11	6	18.81	0	0.00	18.75	6	7,961	0.08%
2019/03/08	4	18.70	0	0.00	18.75	4	7,958	0.05%
2019/03/07	0	0.00	1	18.80	18.80	-1	8,163	-0.01%
2019/03/06	15	18.80	1	18.80	18.90	14	8,165	0.17%
2019/03/05	10	18.75	0	0.00	18.85	10	8,175	0.12%
2019/03/04	1	18.80	10	18.83	18.85	-9	8,200	-0.11%
2019/02/27	0	0.00	3	18.83	18.90	-3	8,112	-0.04%
2019/02/26	2	18.73	0	0.00	18.70	2	7,957	0.03%
2019/02/25	1	18.70	1.4	18.70	18.70	-0.4	7,871	-0.01%
2019/02/21	0	0.00	30	18.55	18.60	-30	7,828	-0.38%
2019/02/15	1	18.35	15	18.35	18.30	-14	7,738	-0.18%
2019/02/13	7	18.41	0	0.00	18.40	7	7,614	0.09%
2019/01/30	4	18.45	0	0.00	18.45	4	7,463	0.05%
2019/01/29	2	18.30	0	0.00	18.40	2	7,361	0.03%
2019/01/28	2	18.35	0	0.00	18.45	2	7,326	0.03%
2019/01/25	3	18.40	4	18.43	18.45	-1	7,334	-0.01%
2019/01/24	10	18.25	0	0.00	18.30	10	7,206	0.14%
2019/01/23	0.2	18.20	0	0.00	18.25	0.2	7,352	0.00%
2019/01/22	5	18.15	0	0.00	18.20	5	7,402	0.07%
2019/01/21	0	0.00	2	18.30	18.20	-2	7,363	-0.03%
2019/01/18	0	0.00	37	18.13	18.25	-37	7,347	-0.50%
2019/01/17	12	17.95	12	18.05	18.05	0	7,364	0.00%
2019/01/16	29	18.00	0	0.00	17.95	29	7,476	0.39%
2019/01/15	0	0.00	2	18.10	18.10	-2	7,486	-0.03%
2019/01/11	0	0.00	5	17.95	18.00	-5	7,627	-0.07%
2019/01/10	8	17.90	0	0.00	17.95	8	7,570	0.11%
2019/01/09	5	17.90	1	17.85	17.95	4	7,629	0.05%
2019/01/07	0	0.00	120	17.69	17.80	-120	7,729	-1.55%	大賣/鉅額交易
2019/01/04	2	17.40	1	17.45	17.40	1	7,848	0.01%
2019/01/03	0	0.00	1	17.50	17.50	-1	8,406	-0.01%
2019/01/02	1	17.45	8	17.55	17.40	-7	8,432	-0.08%
2018/12/28	51	17.50	0	0.00	17.50	51	8,453	0.60%
2018/12/27	0	0.00	1	17.40	17.40	-1	8,629	-0.01%
2018/12/26	7.9	17.37	2	17.30	17.30	5.9	8,684	0.07%
2018/12/25	3	17.35	0	0.00	17.35	3	8,679	0.03%
2018/12/22	1	17.35	0	0.00	17.45	1	8,691	0.01%
2018/12/21	0.1	17.50	0	0.00	17.40	0.1	8,760	0.00%
2018/12/20	7	17.46	5	17.53	17.55	2	8,755	0.02%
2018/12/19	1	17.40	1	17.50	17.60	0	8,709	0.00%
2018/12/18	2	17.43	0	0.00	17.45	2	8,639	0.02%
2018/12/17	4	17.55	21	17.57	17.55	-17	8,761	-0.19%
2018/12/14	12	17.55	0	0.00	17.55	12	8,798	0.14%
2018/12/13	1	17.55	0	0.00	17.60	1	8,807	0.01%
2018/12/12	33.1	17.58	39.9	17.67	17.60	-6.8	8,817	-0.08%
2018/12/11	10	17.55	0	0.00	17.60	10	8,802	0.11%
2018/12/10	9	17.53	3.4	17.60	17.60	5.6	8,851	0.06%
2018/12/07	1	17.65	0	0.00	17.70	1	8,813	0.01%
2018/12/06	40	17.68	1	17.65	17.70	39	8,826	0.44%
2018/12/05	15	17.70	10	17.80	17.75	5	8,714	0.06%
2018/12/04	0	0.00	23	17.79	17.85	-23	8,735	-0.26%
2018/12/03	0	0.00	12	17.75	17.75	-12	8,694	-0.14%
2018/11/30	2	17.58	0	0.00	17.55	2	8,695	0.02%
2018/11/29	0.1	17.70	0	0.00	17.65	0.1	8,555	0.00%
2018/11/28	2	17.60	0	0.00	17.70	2	8,504	0.02%
2018/11/27	2	17.60	0	0.00	17.65	2	8,453	0.02%
2018/11/26	20	17.65	20	17.78	17.70	0	8,501	0.00%
2018/11/22	7	17.60	90	17.62	17.65	-83	8,528	-0.97%
2018/11/21	0	0.00	10	17.60	17.65	-10	8,561	-0.12%
2018/11/19	91	17.85	0	0.00	17.80	91	8,565	1.06%
2018/11/13	1	17.60	0	0.00	17.60	1	8,848	0.01%
2018/11/12	0	0.00	1	17.70	17.70	-1	8,931	-0.01%
2018/11/08	0	0.00	14.3	17.61	17.70	-14.3	9,848	-0.15%
2018/11/07	3	17.50	1	17.60	17.65	2	9,919	0.02%
2018/11/06	0.7	17.55	1	17.55	17.55	-0.3	10,113	0.00%
2018/11/02	0	0.00	3	17.50	17.50	-3	10,551	-0.03%
2018/11/01	2.1	17.28	0.9	17.45	17.40	1.2	10,719	0.01%
2018/10/31	0	0.00	0.1	17.45	17.45	-0.1	10,817	0.00%
2018/10/26	0	0.00	1	17.20	17.25	-1	10,803	-0.01%
2018/10/25	2	17.20	0	0.00	17.25	2	10,853	0.02%
2018/10/24	1	17.30	0	0.00	17.30	1	11,042	0.01%
2018/10/23	7	17.35	0	0.00	17.30	7	11,101	0.06%
2018/10/22	2	17.50	0	0.00	17.50	2	11,146	0.02%
2018/10/19	6	17.38	0.1	17.55	17.55	5.9	11,180	0.05%
2018/10/17	6	17.47	0	0.00	17.50	6	11,046	0.05%
2018/10/16	1	17.35	0	0.00	17.50	1	10,974	0.01%
2018/10/15	1	17.56	0	0.00	17.45	1	10,855	0.01%
2018/10/12	0	0.00	3	17.40	17.75	-3	10,710	-0.03%
2018/10/11	4	17.65	7	17.55	17.50	-3	10,559	-0.03%
2018/10/09	10	18.05	0	0.00	18.10	10	9,993	0.10%
2018/10/05	5.1	18.05	8	18.00	18.00	-2.9	9,914	-0.03%
2018/10/04	1	18.20	0	0.00	18.15	1	9,755	0.01%
2018/10/03	2	18.35	0	0.00	18.40	2	9,623	0.02%
2018/10/02	45	18.40	1	18.40	18.35	44	9,619	0.46%
2018/10/01	0	0.00	4.1	18.50	18.55	-4.1	9,520	-0.04%
2018/09/28	30	18.45	0	0.00	18.50	30	9,562	0.31%
2018/09/27	0	0.00	0.6	18.50	18.50	-0.6	9,516	-0.01%
2018/09/26	1	18.40	1.1	18.40	18.45	-0.1	9,434	0.00%
2018/09/21	0	0.00	263	18.35	18.50	-263	9,403	-2.80%	大賣/鉅額交易
2018/09/20	0.4	18.30	0	0.00	18.30	0.4	9,211	0.00%
2018/09/19	0	0.00	32	18.10	18.15	-32	9,210	-0.35%
2018/09/18	20	18.00	1	18.00	18.05	19	9,231	0.21%
2018/09/17	1	18.00	4	18.00	17.95	-3	9,237	-0.03%
2018/09/14	6.4	18.00	1	18.00	18.00	5.4	9,266	0.06%
2018/09/13	0	0.00	11	18.00	18.00	-11	9,298	-0.12%
2018/09/12	0	0.00	2	17.85	17.95	-2	9,314	-0.02%
2018/09/11	3.4	17.81	0.1	17.90	17.85	3.3	9,380	0.04%
2018/09/10	13	17.80	4	17.78	17.85	9	9,572	0.09%
2018/09/07	11	17.85	5	17.74	17.85	6	9,789	0.06%
2018/09/06	0	0.00	2	17.75	17.75	-2	9,844	-0.02%
2018/09/05	0	0.00	3	17.82	17.80	-3	9,826	-0.03%
2018/08/31	0	0.00	3	17.97	18.00	-3	9,980	-0.03%
2018/08/30	0	0.00	6	17.95	17.95	-6	10,074	-0.06%
2018/08/29	0	18.05	2	17.95	18.00	-2	10,095	-0.02%
2018/08/28	0	18.00	80	17.85	17.90	-80	10,117	-0.79%
2018/08/24	0	0.00	2	17.85	17.85	-2	10,181	-0.02%
2018/08/23	10	17.90	18	18.00	17.95	-8	10,610	-0.08%
2018/08/22	0	0.00	3	17.97	18.00	-3	10,759	-0.03%
2018/08/21	0.6	18.00	0	0.00	17.90	0.6	10,681	0.01%
2018/08/20	13	17.78	3	17.75	17.75	10	10,650	0.09%
2018/08/17	0.1	17.65	15	17.53	17.55	-15	10,577	-0.14%
2018/08/16	17.7	17.35	7	17.45	17.45	10.7	10,537	0.10%
2018/08/15	5	18.61	9	18.60	18.65	-4	10,139	-0.04%
2018/08/14	1	18.65	5.6	18.61	18.70	-4.6	9,689	-0.05%
2018/08/13	17	18.63	0	0.00	18.55	17	9,543	0.18%
2018/08/10	4	18.73	0.5	18.75	18.75	3.5	9,299	0.04%
2018/08/09	100	18.45	18	18.45	18.50	82	9,002	0.91%
2018/08/08	0.5	18.40	0	0.00	18.40	0.5	8,856	0.01%
2018/08/07	19	18.25	15	18.30	18.25	4	8,738	0.05%
2018/08/03	50	18.20	0	0.00	18.25	50	8,547	0.58%
2018/08/02	0	0.00	0	18.25	18.25	0	8,494	0.00%
2018/07/31	200	18.20	1	18.10	18.35	199	8,385	2.37%	大買/鉅額交易
2018/07/27	0	0.00	1	17.95	18.00	-1	7,968	-0.01%
2018/07/25	0	0.00	2	17.95	17.90	-2	7,903	-0.03%
2018/07/13	1	17.75	0	0.00	17.80	1	8,103	0.01%
2018/07/12	0	0.00	1	17.75	17.75	-1	8,122	-0.01%
2018/07/11	1	17.60	0	0.00	17.60	1	8,165	0.01%
2018/07/10	1	17.70	0	0.00	17.70	1	8,159	0.01%
2018/07/04	2	17.60	0	0.00	17.60	2	8,233	0.02%
2018/07/03	2	17.50	2	17.55	17.50	0	8,303	0.00%
2018/07/02	5	17.60	0	0.00	17.60	5	8,247	0.06%
2018/06/26	35	17.56	0	0.00	17.55	35	7,998	0.44%
2018/06/25	11	17.60	0	0.00	17.60	11	7,908	0.14%
2018/06/22	8	17.55	0	0.00	17.55	8	7,893	0.10%
2018/06/15	1	17.75	0	0.00	17.85	1	7,568	0.01%
2018/06/14	11	17.89	0	0.00	17.80	11	7,344	0.15%
2018/06/13	1	17.95	0	0.00	18.05	1	7,274	0.01%
2018/06/11	1	18.10	1	18.05	18.05	0	7,448	0.00%
2018/06/08	2	18.00	0	0.00	18.05	2	7,394	0.03%
2018/06/07	12	17.99	12	18.10	18.10	0	7,460	0.00%
2018/06/06	0	0.00	15.1	17.95	17.95	-15.1	7,347	-0.21%
2018/06/04	2	17.80	0	0.00	17.80	2	7,283	0.03%
2018/06/01	0	0.00	0.1	17.80	17.80	-0.1	7,288	0.00%
2018/05/31	0.1	17.90	20	17.65	17.90	-19.9	7,237	-0.27%
2018/05/30	17	17.71	3	17.80	17.65	14	6,865	0.20%
2018/05/29	3	17.80	12.6	17.80	17.90	-9.6	6,737	-0.14%
2018/05/28	11	17.80	8	17.80	17.85	3	6,772	0.04%
2018/05/24	0	17.75	0	0.00	17.75	0	6,835	0.00%
2018/05/22	0.2	17.80	0	0.00	17.80	0.2	6,857	0.00%
2018/05/21	24	17.85	0	0.00	17.90	24	6,942	0.35%
2018/05/17	55	17.90	1	17.90	17.90	54	7,132	0.76%
2018/05/15	0	0.00	1.6	17.98	18.00	-1.6	7,410	-0.02%
2018/05/08	0	0.00	1	17.80	17.80	-1	8,549	-0.01%
2018/05/04	1	17.85	1	17.85	17.80	0	8,630	0.00%
2018/05/02	0	0.00	14	18.00	18.00	-14	8,694	-0.16%
2018/04/30	5	17.88	0	0.00	17.95	5	8,689	0.06%
2018/04/27	15	17.80	5	17.80	17.85	10	8,665	0.12%
2018/04/26	14	17.80	0	0.00	17.85	14	8,693	0.16%
2018/04/25	14	17.70	14	17.80	17.80	0	8,686	0.00%
2018/04/24	16	17.71	24	17.78	17.75	-8	8,746	-0.09%
2018/04/23	14	17.75	14	17.85	17.80	0	8,847	0.00%
2018/04/20	14	17.70	14	17.80	17.75	0	8,867	0.00%
2018/04/19	0	0.00	14	17.85	17.85	-14	8,890	-0.16%
2018/04/17	6	17.70	0	0.00	17.75	6	8,923	0.07%
2018/04/16	11	17.75	3	17.80	17.75	8	8,924	0.09%
2018/04/13	0	0.00	17	17.84	17.80	-17	9,015	-0.19%
2018/04/11	5	17.75	0	0.00	17.75	5	9,331	0.05%
2018/04/10	9	17.70	0	0.00	17.80	9	9,366	0.10%
2018/04/09	6	17.60	5	17.59	17.65	1	9,334	0.01%
2018/04/03	2	17.50	0	0.00	17.50	2	9,303	0.02%
2018/04/02	0	0.00	5	17.55	17.55	-5	9,337	-0.05%
2018/03/31	0	0.00	15	17.55	17.60	-15	9,408	-0.16%
2018/03/30	3	17.55	1	17.55	17.60	2	9,444	0.02%
2018/03/29	3	17.52	0	0.00	17.50	3	9,405	0.03%
2018/03/28	10	17.58	10	17.60	17.55	0	9,340	0.00%
2018/03/27	10	17.55	10	17.55	17.60	0	9,378	0.00%
2018/03/26	1	17.40	52	17.40	17.45	-51	9,332	-0.55%
2018/03/23	7	17.41	5	17.45	17.45	2	9,329	0.02%
2018/03/22	5	17.60	0	0.00	17.60	5	9,279	0.05%
2018/03/21	2	17.55	1.1	17.60	17.60	1	9,264	0.01%
2018/03/20	4	17.54	0	0.00	17.55	4	9,377	0.04%
2018/03/19	11	17.60	0	0.00	17.60	11	9,332	0.12%
2018/03/15	0	0.00	20	17.40	17.40	-20	9,048	-0.22%
2018/03/13	0	0.00	12	17.40	17.45	-12	9,082	-0.13%
2018/03/12	2	17.30	0.5	17.35	17.35	1.5	8,968	0.02%
2018/03/09	1	17.25	3	17.25	17.25	-2	8,979	-0.02%
2018/03/08	3	17.15	2	17.15	17.15	1	9,006	0.01%
2018/03/05	14	17.00	1	17.00	16.95	13	9,444	0.14%
2018/03/02	3	17.00	0	0.00	17.00	3	9,392	0.03%
2018/03/01	20	17.10	0	0.00	17.10	20	9,351	0.21%
2018/02/23	4	17.00	0	0.00	17.05	4	9,122	0.04%
2018/02/09	0	0.00	1	16.65	16.65	-1	9,147	-0.01%
2018/02/06	2	16.75	5	16.60	16.60	-3	8,789	-0.03%
2018/02/05	3	17.13	0	0.00	17.10	3	8,392	0.04%
2018/02/02	22	17.40	0	0.00	17.40	22	8,225	0.27%
2018/01/31	30	17.40	10	17.20	17.40	20	8,104	0.25%
2018/01/29	0	0.00	2	17.40	17.40	-2	7,743	-0.03%
2018/01/24	2	17.20	1	17.30	17.25	1	7,529	0.01%
2018/01/23	0	0.00	2	17.35	17.40	-2	7,525	-0.03%
2018/01/22	3	17.33	0.1	17.40	17.40	3	7,520	0.04%
2018/01/19	6	17.40	0	0.00	17.45	6	7,476	0.08%
2018/01/17	20	17.40	8	17.49	17.50	12	7,373	0.16%
2018/01/16	0	0.00	3	17.37	17.40	-3	7,316	-0.04%
2018/01/15	1	17.25	41	17.30	17.35	-40	7,314	-0.55%
2018/01/12	1	17.20	20	17.25	17.30	-19	7,354	-0.26%
2018/01/11	4	17.15	0	0.00	17.25	4	7,314	0.05%
2018/01/10	2	17.25	0	0.00	17.30	2	7,440	0.03%
2018/01/09	0	0.00	0.3	17.30	17.30	-0.3	7,418	0.00%
2018/01/08	0	0.00	23.8	17.30	17.30	-23.8	7,430	-0.32%
2018/01/05	5	17.10	115	17.01	17.15	-110	7,285	-1.51%	大賣/鉅額交易
2018/01/04	7	16.91	2	16.90	16.95	5	7,233	0.07%
2018/01/03	1	16.85	0	0.00	16.90	1	7,272	0.01%
2018/01/02	7	16.80	1.5	16.82	16.85	5.5	7,223	0.08%