華南金 (2880)-大昌-桃園券商分點個股進出

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
23.65
漲跌
▲0.25
漲幅
+1.07%
成交量
64,149張
產業
上市金融類股▼0.35%
1538人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/04/30	18	23.76	21	24.10	23.65	-3	12,038	-0.02%
2024/04/29	1	23.05	16	23.04	23.40	-15	11,047	-0.14%
2024/04/26	4	22.48	4	22.56	22.55	0	10,608	0.00%
2024/04/25	9	22.65	5	22.63	22.50	4	10,607	0.04%
2024/04/24	7	22.96	0	22.90	22.85	7	10,530	0.07%
2024/04/23	3	22.73	9	22.87	22.95	-6	10,765	-0.06%
2024/04/22	3	22.52	59	22.69	22.75	-56	10,871	-0.52%
2024/04/19	6	22.22	0	0.00	22.20	6	10,767	0.06%
2024/04/18	50	22.55	2	22.75	22.65	48	10,495	0.46%
2024/04/17	5	22.30	2	22.53	22.45	3	10,422	0.03%
2024/04/16	10	22.66	49	22.75	22.40	-39	10,148	-0.38%
2024/04/12	7	22.93	0	0.00	23.00	7	9,824	0.07%
2024/04/11	5	23.10	0	0.00	23.20	5	9,588	0.05%
2024/04/09	1	23.05	1	23.05	23.20	0	9,512	0.00%
2024/04/08	0	0.00	3	23.00	23.10	-3	9,446	-0.03%
2024/04/03	7	22.88	0	0.00	22.85	7	9,417	0.07%
2024/04/02	3	23.08	0	0.00	23.20	3	9,368	0.03%
2024/04/01	10	23.20	0	0.00	23.20	10	9,412	0.11%
2024/03/29	3	23.07	10	23.30	23.15	-7	9,418	-0.07%
2024/03/28	1	22.90	0	0.00	22.90	1	9,127	0.01%
2024/03/25	4	22.81	10	22.85	22.90	-6	8,974	-0.07%
2024/03/22	0	0.00	2.5	23.00	22.95	-2.5	8,953	-0.03%
2024/03/21	9	22.90	3	22.93	23.00	6	8,805	0.07%
2024/03/20	16	22.73	1	22.60	22.55	15	8,693	0.17%
2024/03/19	5	22.80	0	0.00	22.80	5	8,611	0.06%
2024/03/18	39	23.10	0	0.00	22.95	39	8,441	0.46%
2024/03/15	1	22.70	1	23.00	23.00	0	8,256	0.00%
2024/03/14	11	22.74	2	22.53	22.80	9	7,861	0.11%
2024/03/13	5	21.98	0	0.00	22.15	5	7,452	0.07%
2024/03/12	0	0.00	0	22.05	22.05	0	7,346	0.00%
2024/03/11	0	0.00	1	22.10	22.00	-1	7,352	-0.01%
2024/03/08	0	0.00	12	21.95	22.00	-12	7,333	-0.16%
2024/03/07	70	21.75	0	0.00	21.85	70	7,168	0.98%
2024/03/06	20	21.80	17	21.80	21.80	3	7,130	0.04%
2024/03/04	0	0.00	2	21.75	21.75	-2	7,954	-0.03%
2024/03/01	20	21.85	29	21.90	21.85	-9	8,074	-0.11%
2024/02/29	21	21.80	10	22.00	22.00	11	8,180	0.13%
2024/02/27	0	0.00	1	21.80	21.85	-1	8,013	-0.01%
2024/02/26	1	21.60	10	21.65	21.60	-9	7,956	-0.11%
2024/02/23	0	0.00	1	21.65	21.75	-1	7,966	-0.01%
2024/02/22	2	21.70	30	21.80	21.70	-28	8,148	-0.34%
2024/02/21	1	21.75	0	0.00	21.80	1	8,156	0.01%
2024/02/20	0	0.00	0.1	21.85	21.85	-0.1	8,256	0.00%
2024/02/19	0	0.00	1	21.90	21.90	-1	8,389	-0.01%
2024/02/16	3	21.80	0	0.00	21.75	3	8,616	0.03%
2024/02/15	1	21.65	0	0.00	21.75	1	8,605	0.01%
2024/02/05	1	21.75	0	0.00	21.75	1	8,515	0.01%
2024/02/02	5	21.80	0	0.00	21.90	5	8,448	0.06%
2024/02/01	3	21.85	1	21.80	21.85	2	8,461	0.02%
2024/01/31	0	0.00	2	21.68	21.60	-2	8,431	-0.02%
2024/01/30	2	21.68	0	0.00	21.50	2	8,387	0.02%
2024/01/29	0	0.00	1	21.70	21.75	-1	8,452	-0.01%
2024/01/26	0	0.00	3	21.60	21.65	-3	8,481	-0.04%
2024/01/24	1	21.35	0	0.00	21.40	1	8,466	0.01%
2024/01/23	0	0.00	24	21.28	21.35	-24	8,485	-0.28%
2024/01/19	6	21.20	0	0.00	21.20	6	8,570	0.07%
2024/01/18	10	21.10	0	0.00	21.10	10	8,609	0.12%
2024/01/17	2	21.23	0	0.00	21.05	2	8,642	0.02%
2024/01/16	6	21.56	0	0.00	21.45	6	8,394	0.07%
2024/01/15	3	21.87	0	0.00	21.85	3	8,238	0.04%
2024/01/12	0	0.00	1	22.25	22.00	-1	8,368	-0.01%
2024/01/11	0	0.00	2	22.18	22.10	-2	8,423	-0.02%
2024/01/10	0	0.00	0.7	22.00	21.95	-0.7	8,392	-0.01%
2024/01/09	0.1	22.10	1	22.30	21.95	-0.9	8,369	-0.01%
2024/01/08	0.1	22.15	2	22.18	22.20	-1.9	8,386	-0.02%
2024/01/05	0	0.00	0.2	22.05	22.05	-0.2	8,390	0.00%
2024/01/03	2	21.98	2	22.05	22.00	0	8,763	0.00%
2023/12/28	0	0.00	21	22.32	22.40	-21	9,047	-0.23%
2023/12/26	1	22.00	2	22.13	22.20	-1	8,957	-0.01%
2023/12/25	1	21.85	38	21.90	21.95	-37	8,979	-0.41%
2023/12/22	1	21.80	50	21.90	21.90	-49	9,044	-0.54%
2023/12/21	2	21.73	47	21.80	21.85	-45	9,195	-0.49%
2023/12/20	2	22.00	0	0.00	21.90	2	9,149	0.02%
2023/12/19	6	22.15	3	22.25	22.20	3	9,049	0.03%
2023/12/18	10	22.28	1	22.35	22.35	9	9,185	0.10%
2023/12/15	0	0.00	0	22.33	22.25	0	9,172	0.00%
2023/12/14	0	0.00	1	22.40	22.40	-1	9,009	-0.01%
2023/12/13	0	0.00	2	22.10	22.20	-2	8,829	-0.02%
2023/12/12	1	22.15	10	22.25	22.20	-9	8,996	-0.10%
2023/12/08	0	0.00	1	22.00	22.10	-1	9,091	-0.01%
2023/12/07	3	21.97	0	0.00	22.00	3	9,126	0.03%
2023/12/06	0	0.00	5	22.15	22.15	-5	9,160	-0.05%
2023/12/04	1	22.05	0	0.00	21.90	1	9,084	0.01%
2023/11/30	0.2	22.10	24	22.15	22.25	-23.8	9,118	-0.26%
2023/11/29	0	0.00	1	22.15	22.05	-1	8,298	-0.01%
2023/11/28	0.1	21.95	4	22.04	22.10	-3.9	8,178	-0.05%
2023/11/27	1	21.80	10	22.00	21.85	-9	8,488	-0.11%
2023/11/22	2	21.68	0	0.00	21.80	2	8,363	0.02%
2023/11/21	0	0.00	2	21.85	21.85	-2	8,432	-0.02%
2023/11/17	0	0.00	2	21.63	21.60	-2	8,529	-0.02%
2023/11/16	3	21.35	0	0.00	21.50	3	8,413	0.04%
2023/11/15	0	0.00	1	21.30	21.45	-1	8,316	-0.01%
2023/11/13	1	20.90	3.5	21.03	20.95	-2.5	8,343	-0.03%
2023/11/08	1	20.75	0	0.00	20.85	1	8,821	0.01%
2023/11/06	2	20.95	2	21.10	20.95	0	8,959	0.00%
2023/11/03	0	0.00	1.5	20.73	20.85	-1.5	8,904	-0.02%
2023/10/31	0	0.00	2	20.35	20.30	-2	9,086	-0.02%
2023/10/30	1	20.30	0	0.00	20.30	1	9,213	0.01%
2023/10/27	0	0.00	4	20.41	20.45	-4	9,210	-0.04%
2023/10/26	6	20.30	0	0.00	20.25	6	9,321	0.06%
2023/10/25	2	20.43	0	0.00	20.40	2	9,265	0.02%
2023/10/24	4	20.44	0	20.50	20.40	4	9,230	0.04%
2023/10/23	0	0.00	1	20.60	20.50	-1	9,231	-0.01%
2023/10/20	1	20.45	0	0.00	20.50	1	9,209	0.01%
2023/10/18	6	20.81	0	0.00	20.80	6	9,079	0.07%
2023/10/17	3	20.90	0	0.00	20.95	3	9,086	0.03%
2023/10/13	1	21.00	0	0.00	20.95	1	9,080	0.01%
2023/10/12	0	0.00	2	21.10	21.20	-2	9,112	-0.02%
2023/10/11	0	0.00	2	21.00	21.00	-2	9,086	-0.02%
2023/10/05	0	0.00	1.3	20.36	20.30	-1.3	8,934	-0.01%
2023/10/04	6	20.25	0	0.00	20.20	6	8,920	0.07%
2023/10/03	3	20.50	0	0.00	20.45	3	8,707	0.03%
2023/10/02	2	20.55	0	0.00	20.55	2	8,817	0.02%
2023/09/28	3	20.60	0	20.65	20.50	3	9,148	0.03%
2023/09/27	5	20.55	0.1	20.55	20.50	4.9	9,172	0.05%
2023/09/26	10	20.51	0	0.00	20.55	10	9,154	0.11%
2023/09/21	2	20.63	0	0.00	20.60	2	9,204	0.02%
2023/09/18	1	20.90	0	0.00	20.95	1	9,082	0.01%
2023/09/15	1	21.00	11	21.05	21.00	-10	9,141	-0.11%
2023/09/14	8	20.95	0	0.00	21.20	8	9,011	0.09%
2023/09/13	1	20.85	0	0.00	20.90	1	8,930	0.01%
2023/09/11	1	20.70	1	20.65	20.75	0	9,029	0.00%
2023/09/08	1	20.55	0	0.00	20.55	1	8,994	0.01%
2023/09/07	5	20.50	0	0.00	20.50	5	9,070	0.06%
2023/08/31	2.7	20.55	0	0.00	20.50	2.7	9,070	0.03%
2023/08/30	0	0.00	1	20.80	20.85	-1	8,620	-0.01%
2023/08/29	6.3	20.70	0.2	20.85	20.70	6.1	8,741	0.07%
2023/08/28	2.9	20.78	2	20.80	20.80	0.9	8,757	0.01%
2023/08/25	3	20.60	0	0.00	20.60	3	9,983	0.03%
2023/08/24	3	20.70	0	0.00	20.70	3	10,088	0.03%
2023/08/23	2.6	20.87	0	0.00	20.80	2.6	10,050	0.03%
2023/08/21	0	0.00	6	20.95	20.90	-6	10,108	-0.06%
2023/08/17	3	20.85	0	0.00	20.85	3	10,146	0.03%
2023/08/16	0.7	21.70	0	0.00	21.60	0.7	10,018	0.01%
2023/08/14	1.8	22.19	15	22.10	22.15	-13.2	9,949	-0.13%
2023/08/11	7	22.35	0	0.00	22.30	7	10,042	0.07%
2023/08/10	0	0.00	4	22.38	22.30	-4	10,069	-0.04%
2023/08/09	8.5	22.25	2	22.23	22.30	6.5	10,027	0.06%
2023/08/08	1	22.15	1	22.25	22.10	0	10,034	0.00%
2023/08/07	0	0.00	2	22.30	22.25	-2	9,991	-0.02%
2023/08/04	1	22.20	1	22.30	22.25	0	10,055	0.00%
2023/08/02	2	22.28	0	0.00	22.15	2	10,028	0.02%
2023/08/01	0	0.00	2	22.43	22.55	-2	9,979	-0.02%
2023/07/31	1	22.25	1	22.35	22.25	0	9,921	0.00%
2023/07/28	2	22.20	0	0.00	22.20	2	9,898	0.02%
2023/07/27	1	22.25	0	0.00	22.30	1	9,934	0.01%
2023/07/24	1	21.90	0	0.00	21.90	1	11,060	0.01%
2023/07/21	1	22.10	0	0.00	22.10	1	11,092	0.01%
2023/07/17	0	0.00	1	22.15	22.20	-1	11,000	-0.01%
2023/07/14	1	21.90	0	0.00	22.05	1	10,992	0.01%
2023/07/12	0.3	21.80	0	0.00	21.85	0.3	10,975	0.00%
2023/07/11	0	0.00	2	21.80	21.80	-2	10,956	-0.02%
2023/07/10	2	21.40	0	0.00	21.40	2	10,960	0.02%
2023/07/07	3	21.38	0	0.00	21.40	3	10,921	0.03%
2023/07/06	1	21.70	0	0.00	21.60	1	10,801	0.01%
2023/07/05	6	22.00	0	0.00	22.00	6	10,449	0.06%
2023/06/27	1	22.20	0	0.00	22.20	1	10,251	0.01%
2023/06/21	3	22.25	0	0.00	22.35	3	10,281	0.03%
2023/06/19	1	22.25	0	0.00	22.35	1	10,418	0.01%
2023/06/16	8	22.25	0	0.00	22.20	8	10,438	0.08%
2023/06/14	0	0.00	0	22.45	22.45	0	10,473	0.00%
2023/06/13	0	0.00	1	22.45	22.45	-1	10,744	-0.01%
2023/06/12	0	0.00	0.3	22.35	22.30	-0.3	10,905	0.00%
2023/06/09	0	0.00	22	22.30	22.25	-22	11,120	-0.20%
2023/06/08	2	22.25	15	22.25	22.35	-13	11,180	-0.12%
2023/06/06	5	22.40	0	0.00	22.35	5	11,312	0.04%
2023/06/02	0	0.00	31	22.25	22.30	-31	11,361	-0.27%
2023/05/30	0	0.00	1	22.35	22.25	-1	10,021	-0.01%
2023/05/29	11	22.29	0	0.00	22.20	11	10,002	0.11%
2023/05/26	2	22.18	0	0.00	22.25	2	9,945	0.02%
2023/05/25	2	22.33	0	0.00	22.30	2	9,922	0.02%
2023/05/24	2	22.60	4	22.56	22.55	-2	9,900	-0.02%
2023/05/23	1	22.65	0	0.00	22.65	1	9,887	0.01%
2023/05/18	0	0.00	10	22.55	22.55	-10	9,576	-0.10%
2023/05/17	0	0.00	4	22.26	22.35	-4	9,499	-0.04%
2023/05/15	1	21.80	0	0.00	21.95	1	9,289	0.01%
2023/05/12	1	21.95	0	0.00	21.90	1	9,310	0.01%
2023/05/10	0	0.00	38.8	22.12	22.20	-38.8	9,272	-0.42%
2023/05/09	0	0.00	3.2	22.02	22.05	-3.2	9,211	-0.04%
2023/05/05	11	22.00	0	0.00	22.00	11	9,200	0.12%
2023/05/04	5	21.95	31	21.90	21.95	-26	9,216	-0.28%
2023/05/02	3	21.83	0	0.00	21.90	3	9,429	0.03%
2023/04/28	13.1	21.87	10	21.85	21.90	3.1	9,633	0.03%
2023/04/27	1	22.75	0	0.00	22.80	1	8,832	0.01%
2023/04/26	0	0.00	2	22.88	22.95	-2	8,896	-0.02%
2023/04/21	0	0.00	2	22.80	22.80	-2	9,307	-0.02%
2023/04/19	0	0.00	1	22.85	22.80	-1	9,707	-0.01%
2023/04/17	0	22.75	1	22.75	22.70	-1	9,663	-0.01%
2023/04/14	0	0.00	1.1	22.79	22.80	-1.1	9,598	-0.01%
2023/04/13	1.6	22.62	1.3	22.70	22.70	0.3	9,682	0.00%
2023/04/11	2	22.55	0	0.00	22.65	2	9,705	0.02%
2023/04/07	1	22.35	0	0.00	22.45	1	9,662	0.01%
2023/03/31	0	0.00	2	22.35	22.35	-2	9,602	-0.02%
2023/03/29	1	22.25	0	0.00	22.30	1	9,525	0.01%
2023/03/28	0	0.00	4	22.20	22.15	-4	9,641	-0.04%
2023/03/27	0	0.00	2	22.10	22.10	-2	9,761	-0.02%
2023/03/23	0.2	22.05	0	0.00	22.05	0.2	9,859	0.00%
2023/03/22	0	0.00	1	22.05	22.05	-1	9,783	-0.01%
2023/03/21	0	0.00	11	21.75	21.75	-11	9,835	-0.11%
2023/03/20	2	21.45	0	0.00	21.45	2	9,787	0.02%
2023/03/17	12	21.63	10	21.55	21.65	2	9,778	0.02%
2023/03/16	14.1	21.62	0	0.00	21.55	14.1	9,654	0.15%
2023/03/15	4	22.04	0	0.00	21.95	4	9,537	0.04%
2023/03/14	1	22.15	0	0.00	22.15	1	9,431	0.01%
2023/03/13	0.3	22.40	0	0.00	22.50	0.3	9,221	0.00%
2023/03/10	10	22.61	0	0.00	22.60	10	9,132	0.11%
2023/03/09	11	22.80	0	0.00	22.80	11	9,110	0.12%
2023/03/08	3	22.87	0	0.00	22.90	3	9,380	0.03%
2023/03/06	0	0.00	10	22.95	22.90	-10	9,487	-0.11%
2023/03/03	0	22.80	0	0.00	22.75	0	9,570	0.00%
2023/03/02	10	22.75	0	0.00	22.75	10	9,626	0.10%
2023/03/01	1	22.75	0	0.00	22.85	1	9,629	0.01%
2023/02/24	0	23.00	0	0.00	22.85	0	9,437	0.00%
2023/02/17	0	0.00	1	22.95	22.90	-1	9,558	-0.01%
2023/02/15	1	22.90	0	0.00	22.75	1	9,975	0.01%
2023/02/14	0	0.00	2	22.95	23.00	-2	9,927	-0.02%
2023/02/10	2	22.53	3.2	22.70	22.70	-1.2	9,897	-0.01%
2023/02/09	5	22.55	0	0.00	22.55	5	9,857	0.05%
2023/02/06	1	22.65	0	0.00	22.60	1	9,844	0.01%
2023/01/31	3.1	22.97	0	0.00	22.75	3.1	9,935	0.03%
2023/01/30	5	22.80	2	23.35	23.40	3	9,757	0.03%
2023/01/17	1	23.05	0	0.00	22.95	1	9,472	0.01%
2023/01/12	6	23.13	0	0.00	22.85	6	9,548	0.06%
2023/01/11	0	0.00	5	23.25	23.20	-5	9,506	-0.05%
2023/01/10	2	23.20	0	0.00	23.50	2	9,402	0.02%
2023/01/09	0	0.00	3	23.20	23.40	-3	9,458	-0.03%
2022/12/30	0	0.00	10	22.55	22.45	-10	9,725	-0.10%
2022/12/29	2	22.30	0	0.00	22.30	2	9,801	0.02%
2022/12/28	10	22.55	3	22.55	22.45	7	9,787	0.07%
2022/12/21	1	22.60	1	22.70	22.65	0	10,575	0.00%
2022/12/16	2	22.40	0	0.00	22.65	2	10,580	0.02%
2022/12/14	0	0.00	2	22.68	22.70	-2	10,663	-0.02%
2022/12/13	1	22.40	0	0.00	22.35	1	10,604	0.01%
2022/12/08	2	22.48	0	0.00	22.55	2	10,891	0.02%
2022/12/07	0	0.00	4.5	22.57	22.60	-4.5	10,969	-0.04%
2022/12/06	1	22.10	5	22.15	22.05	-4	10,870	-0.04%
2022/12/05	0	0.00	2	22.35	22.25	-2	10,831	-0.02%
2022/12/02	1	22.50	0	0.00	22.40	1	10,830	0.01%
2022/11/15	8	22.25	10	22.38	22.35	-2	10,420	-0.02%
2022/11/14	5	22.25	5	22.30	22.25	0	10,356	0.00%
2022/11/09	0	0.00	21	21.75	21.85	-21	10,054	-0.21%
2022/11/08	5	21.50	0	0.00	21.60	5	10,101	0.05%
2022/11/07	16	21.34	3	21.35	21.40	13	10,256	0.13%
2022/11/04	0	0.00	0.1	21.00	21.30	-0.1	10,652	0.00%
2022/10/31	2	21.20	0	0.00	21.05	2	11,907	0.02%
2022/10/26	0	0.00	3.8	21.25	21.20	-3.8	11,905	-0.03%
2022/10/20	0	0.00	1.1	20.11	20.40	-1.1	11,971	-0.01%
2022/10/19	1	20.45	1	20.55	20.30	0	11,752	0.00%
2022/10/17	3.1	20.32	0	0.00	20.45	3.1	11,714	0.03%
2022/10/14	1	20.80	0	0.00	20.80	1	11,648	0.01%
2022/10/13	12	21.35	13	20.99	20.80	-1	11,588	-0.01%
2022/10/12	0.4	21.60	0	0.00	21.60	0.4	11,377	0.00%
2022/10/11	8	21.49	0	0.00	21.50	8	11,351	0.07%
2022/10/07	0	0.00	0.1	22.15	22.00	-0.1	11,329	0.00%
2022/10/04	0	0.00	9.6	22.20	22.25	-9.6	11,423	-0.08%
2022/10/03	0	0.00	15	22.05	22.05	-15	11,352	-0.13%
2022/09/30	15	22.28	0	0.00	22.25	15	11,278	0.13%
2022/09/29	10	22.35	10	22.50	22.50	0	11,213	0.00%
2022/09/28	0	0.00	13	22.48	22.45	-13	11,165	-0.12%
2022/09/26	5	22.55	0	0.00	22.55	5	10,916	0.05%
2022/09/23	0	0.00	2	22.90	22.80	-2	10,906	-0.02%
2022/09/22	2	22.68	1	22.85	22.80	1	10,989	0.01%
2022/09/19	0.1	23.35	0.2	23.20	23.10	-0.1	10,861	0.00%
2022/09/16	10	22.95	40	23.25	23.40	-30	10,897	-0.28%
2022/09/13	1	23.15	4	23.35	23.20	-3	10,705	-0.03%
2022/09/12	1	23.05	0	23.15	23.25	1	10,856	0.01%
2022/09/08	5	22.80	0	23.00	23.00	5	10,992	0.05%
2022/09/07	10	22.85	20	22.88	22.80	-10	11,111	-0.09%
2022/09/06	10	23.08	5	23.15	23.20	5	11,126	0.04%
2022/09/01	4	22.91	0	0.00	22.85	4	11,220	0.04%
2022/08/30	1	22.85	0	0.00	23.00	1	11,025	0.01%
2022/08/29	1	22.85	0	0.00	22.95	1	10,973	0.01%
2022/08/26	12	23.19	0	0.00	23.20	12	10,937	0.11%
2022/08/23	4	22.91	2	22.95	22.90	2	11,387	0.02%
2022/08/18	10	23.40	0	0.00	23.45	10	11,625	0.09%
2022/08/11	11.3	23.16	26	23.15	23.40	-14.7	12,096	-0.12%
2022/08/10	8	24.28	14	24.24	24.35	-6	11,935	-0.05%
2022/08/09	0	0.00	32	23.62	23.90	-32	11,262	-0.28%
2022/08/08	2	23.25	0	0.00	23.50	2	11,028	0.02%
2022/08/05	0	0.00	1	23.20	23.30	-1	11,019	-0.01%
2022/08/04	27	23.04	2	22.90	22.95	25	11,111	0.23%
2022/08/03	2	22.98	0	0.00	23.00	2	11,125	0.02%
2022/08/02	4	22.99	0	0.00	23.10	4	11,197	0.04%
2022/08/01	0	0.00	1	22.90	23.25	-1	11,344	-0.01%
2022/07/27	0	0.00	1	22.75	22.80	-1	11,227	-0.01%
2022/07/26	0	0.00	0	22.40	22.35	0	11,148	0.00%
2022/07/25	0	22.45	0	0.00	22.35	0	11,188	0.00%
2022/07/20	0	0.00	5	22.10	21.70	-5	11,645	-0.04%
2022/07/15	29	21.60	18	21.48	21.45	11	12,051	0.09%
2022/07/14	10	21.95	0	0.00	21.95	10	11,957	0.08%
2022/07/13	2	22.10	0	0.00	22.00	2	12,006	0.02%
2022/07/12	7	21.46	0	0.00	21.40	7	12,138	0.06%
2022/07/11	11	22.13	10	21.95	21.85	1	12,138	0.01%
2022/07/08	19	22.13	10	22.25	22.15	9	12,347	0.07%
2022/07/07	5	22.06	0	0.00	22.10	5	12,433	0.04%
2022/07/06	1	22.20	0	0.00	22.10	1	12,479	0.01%
2022/07/05	0	0.00	10.1	22.70	22.65	-10.1	12,597	-0.08%
2022/07/04	0	0.00	2	22.60	22.40	-2	12,655	-0.02%
2022/07/01	1	22.65	10	22.75	22.40	-9	12,965	-0.07%
2022/06/30	10	22.65	0	0.00	22.60	10	13,150	0.08%
2022/06/29	10	22.95	0	0.00	23.00	10	13,125	0.08%
2022/06/23	1	22.80	0	0.00	22.95	1	13,480	0.01%
2022/06/22	1	22.80	0	0.00	22.85	1	13,471	0.01%
2022/06/21	0	0.00	12	22.97	23.05	-12	13,560	-0.09%
2022/06/20	1	22.50	0	0.00	22.25	1	13,523	0.01%
2022/06/17	11	22.55	0	0.00	22.65	11	13,356	0.08%
2022/06/16	2	22.95	0	0.00	22.90	2	13,196	0.02%
2022/06/10	3	23.23	0	23.35	23.20	3	13,495	0.02%
2022/06/07	8	23.33	0	0.00	23.25	8	13,725	0.06%
2022/06/06	3	23.35	3	23.55	23.50	0	13,886	0.00%
2022/06/02	3	23.20	3	23.55	23.45	0	14,224	0.00%
2022/06/01	10	23.50	0	0.00	23.45	10	14,595	0.07%
2022/05/31	0	0.00	2	23.77	23.80	-2	14,638	-0.01%
2022/05/27	0	0.00	4	23.54	23.60	-4	14,332	-0.03%
2022/05/24	0	0.00	5	23.00	22.90	-5	14,713	-0.03%
2022/05/19	1	22.25	10	22.35	22.40	-9	14,552	-0.06%
2022/05/18	0	0.00	1	22.45	22.90	-1	14,313	-0.01%
2022/05/17	0	0.00	0.1	21.99	22.00	-0.1	14,125	0.00%
2022/05/16	2	21.70	0	0.00	21.90	2	14,122	0.01%
2022/05/13	10	21.89	0.1	22.00	21.90	9.9	14,073	0.07%
2022/05/12	4	21.85	0	0.00	21.80	4	14,082	0.03%
2022/05/10	0	0.00	2	22.35	22.35	-2	13,929	-0.01%
2022/05/09	5	22.27	0	0.00	22.20	5	14,031	0.04%
2022/05/06	5.2	22.71	0	0.00	22.85	5.2	14,106	0.04%
2022/05/05	2	23.38	2	23.15	23.15	0	14,232	0.00%
2022/05/03	0	0.00	20	23.60	23.45	-20	14,444	-0.14%
2022/04/28	1	23.30	0	23.35	23.50	1	14,821	0.01%
2022/04/27	20	23.45	0.1	23.60	23.45	19.9	14,698	0.14%
2022/04/26	0	0.00	0.1	23.85	23.85	-0.1	14,591	0.00%
2022/04/25	1	23.10	0	0.00	23.15	1	14,463	0.01%
2022/04/22	1	23.10	50	23.55	23.65	-49	14,406	-0.34%
2022/04/21	54	23.45	0	0.00	23.40	54	14,478	0.37%
2022/04/20	1	23.50	0.1	23.90	23.90	0.9	14,506	0.01%
2022/04/19	0	0.00	0	23.80	23.60	0	14,591	0.00%
2022/04/18	7.6	23.59	1.1	23.61	23.55	6.4	14,840	0.04%
2022/04/15	3	24.10	1	24.30	24.25	2	14,736	0.01%
2022/04/14	6	24.58	104.1	24.40	24.40	-98.1	14,804	-0.66%	大賣/
2022/04/13	50	24.95	1	25.10	25.10	49	14,646	0.33%
2022/04/12	1	24.85	55	24.90	24.90	-54	14,592	-0.37%
2022/04/11	2	25.15	0	0.00	25.05	2	14,518	0.01%
2022/04/07	15	25.04	0	0.00	24.60	15	14,322	0.10%
2022/04/06	0.1	25.15	0	0.00	25.20	0.1	13,996	0.00%
2022/04/01	6	24.23	0	0.00	24.40	6	13,831	0.04%
2022/03/31	1	24.40	5	24.45	24.35	-4	13,738	-0.03%
2022/03/29	0	0.00	1	23.55	23.45	-1	13,300	-0.01%
2022/03/28	20	23.35	20	23.60	23.60	0	13,273	0.00%
2022/03/25	30	23.50	1	23.55	23.65	29	13,233	0.22%
2022/03/23	51	23.60	1.2	23.43	23.80	49.8	13,200	0.38%
2022/03/22	2	23.20	0	0.00	23.35	2	13,010	0.02%
2022/03/21	10	23.27	0	0.00	23.25	10	13,015	0.08%
2022/03/18	0	0.00	30	23.45	23.30	-30	12,995	-0.23%
2022/03/15	0	0.00	2	22.43	22.50	-2	12,488	-0.02%
2022/03/14	0	0.00	1	22.40	22.50	-1	12,499	-0.01%
2022/03/11	0	0.00	1	22.30	22.40	-1	12,537	-0.01%
2022/03/10	1	22.25	12	22.38	22.45	-11	12,579	-0.09%
2022/03/08	10	21.88	10	21.80	21.95	0	12,340	0.00%
2022/03/07	2	22.08	6	22.04	22.10	-4	12,050	-0.03%
2022/03/04	0	0.00	1	22.60	22.70	-1	12,081	-0.01%
2022/03/02	0	0.00	1	22.75	22.85	-1	12,185	-0.01%
2022/02/25	23	22.09	20.2	22.00	22.10	2.8	11,805	0.02%
2022/02/24	6	22.19	1	22.20	22.25	5	11,547	0.04%
2022/02/22	3	22.50	0	0.00	22.65	3	11,348	0.03%
2022/02/18	1	22.85	0	0.00	22.85	1	11,336	0.01%
2022/02/15	2	22.80	0	0.00	22.80	2	11,413	0.02%
2022/02/10	1.2	23.01	5	23.10	23.20	-3.8	11,283	-0.03%
2022/02/09	0	0.00	2	23.10	23.10	-2	11,214	-0.02%
2022/02/08	0	0.00	3	22.60	22.85	-3	10,936	-0.03%
2022/02/07	0	0.00	3	22.20	22.25	-3	10,705	-0.03%
2022/01/26	0	0.00	1	21.85	21.85	-1	10,425	-0.01%
2022/01/25	8	21.53	4	21.56	21.70	4	10,423	0.04%
2022/01/24	1	21.90	0	0.00	21.85	1	10,230	0.01%
2022/01/20	0	22.35	0	0.00	22.30	0	9,839	0.00%
2022/01/19	0	0.00	6	22.35	22.40	-6	9,743	-0.06%
2022/01/18	1	22.45	3	22.50	22.55	-2	9,734	-0.02%
2022/01/17	2	22.45	1	22.40	22.45	1	9,626	0.01%
2022/01/14	0.4	22.40	0.3	22.60	22.50	0	9,461	0.00%
2022/01/13	0	0.00	1	22.37	22.60	-1	9,286	-0.01%
2022/01/12	5	22.14	2	22.23	22.35	3	9,075	0.03%
2022/01/11	4	21.99	0	0.00	22.20	4	8,965	0.04%
2022/01/07	0	0.00	2	21.63	21.60	-2	8,566	-0.02%
2022/01/06	5	21.10	0	0.00	21.30	5	8,414	0.06%
2022/01/05	0	0.00	5	21.15	21.20	-5	8,343	-0.06%
2022/01/04	1	21.00	0	0.00	21.10	1	8,421	0.01%
2022/01/03	2	21.10	0	0.00	21.05	2	8,416	0.02%
2021/12/28	2	20.95	4	20.98	21.15	-2	8,505	-0.02%
2021/12/15	1	20.80	0	0.00	20.80	1	9,468	0.01%
2021/12/10	15	21.05	2.1	21.00	21.00	12.9	10,328	0.13%
2021/12/08	0.2	20.85	0	0.00	20.90	0.2	10,635	0.00%
2021/12/06	1	20.45	0	0.00	20.70	1	10,698	0.01%
2021/11/30	1	20.35	1	20.55	20.20	0	10,988	0.00%
2021/11/29	0	0.00	0	20.55	20.45	0	10,680	0.00%
2021/11/26	13	20.72	0	0.00	20.55	13	10,784	0.12%
2021/11/25	1	20.80	0	0.00	20.85	1	10,914	0.01%
2021/11/24	5	20.85	0	0.00	20.80	5	11,235	0.04%
2021/11/23	1	20.75	0	0.00	20.75	1	11,761	0.01%
2021/11/19	2	21.00	2.2	21.05	20.95	-0.2	12,108	0.00%
2021/11/17	0	0.00	2	21.05	21.10	-2	12,132	-0.02%
2021/11/15	0	0.00	1	20.85	20.90	-1	12,319	-0.01%
2021/11/12	1	20.75	53	20.70	20.75	-52	12,284	-0.42%
2021/11/11	0	0.00	38	20.55	20.50	-38	12,409	-0.31%
2021/11/10	0	0.00	3	20.55	20.60	-3	12,565	-0.02%
2021/11/09	0.1	20.45	1	20.45	20.45	-0.9	12,575	-0.01%
2021/11/08	1	20.40	0	20.45	20.40	1	12,673	0.01%
2021/11/04	7	20.40	0	0.00	20.30	7	12,860	0.05%
2021/11/03	0	0.00	6	20.37	20.40	-6	12,953	-0.05%
2021/11/02	4	20.40	0	0.00	20.45	4	13,079	0.03%
2021/11/01	1	20.35	0	0.00	20.35	1	13,153	0.01%
2021/10/29	1	20.30	0	0.00	20.35	1	13,166	0.01%
2021/10/27	1	20.35	0	0.00	20.35	1	13,141	0.01%
2021/10/26	0	0.00	19.2	20.37	20.50	-19.2	13,242	-0.15%
2021/10/25	0	0.00	1	20.35	20.35	-1	13,196	-0.01%
2021/10/21	0	0.00	11	20.40	20.35	-11	13,380	-0.08%
2021/10/20	1.1	20.26	0	0.00	20.35	1.1	13,479	0.01%
2021/10/19	1	20.35	10	20.30	20.25	-9	13,555	-0.07%
2021/10/13	1	20.10	10	20.10	20.10	-9	14,078	-0.06%
2021/10/08	1	20.20	0	0.00	20.15	1	14,142	0.01%
2021/10/06	1	20.05	0	0.00	20.20	1	14,303	0.01%
2021/10/05	0	0.00	0.5	20.25	20.10	-0.5	14,382	0.00%
2021/10/04	5	20.20	0	0.00	20.20	5	14,455	0.03%
2021/10/01	5.7	20.14	0	0.00	20.25	5.7	14,398	0.04%
2021/09/27	0	0.00	14	20.60	20.55	-14	14,037	-0.10%
2021/09/22	11	20.08	31	20.06	20.15	-20	13,981	-0.14%
2021/09/17	0	0.00	1	20.65	20.50	-1	13,614	-0.01%
2021/09/16	5.5	20.55	6	20.54	20.55	-0.5	13,223	0.00%
2021/09/15	5	21.13	9	21.10	21.10	-4	12,919	-0.03%
2021/09/14	0	0.00	1	21.15	21.15	-1	12,725	-0.01%
2021/09/13	4	21.03	1	21.00	21.05	3	12,555	0.02%
2021/09/10	0	0.00	2	20.93	20.95	-2	12,417	-0.02%
2021/09/09	1	20.85	0	0.00	20.80	1	12,590	0.01%
2021/09/07	15	20.87	0	0.00	20.90	15	12,485	0.12%
2021/09/03	3	20.80	5	20.84	20.95	-2	12,341	-0.02%
2021/09/02	3	20.57	9	20.56	20.65	-6	12,183	-0.05%
2021/09/01	11	20.67	0	0.00	20.60	11	12,052	0.09%
2021/08/30	9	20.42	6	20.54	20.70	3	11,577	0.03%
2021/08/27	0	0.00	9.2	20.26	20.45	-9.2	11,224	-0.08%
2021/08/26	5	20.00	2	19.95	19.95	3	10,698	0.03%
2021/08/25	0	0.00	15.1	19.83	19.90	-15.1	10,523	-0.14%
2021/08/24	1	19.75	7	19.69	19.80	-6	10,427	-0.06%
2021/08/23	3	19.53	0	0.00	19.50	3	10,279	0.03%
2021/08/20	0	0.00	2	19.60	19.60	-2	10,324	-0.02%
2021/08/19	1	19.50	15	19.45	19.50	-14	10,540	-0.13%
2021/08/18	10	19.60	0	0.00	19.75	10	10,374	0.10%
2021/08/17	1	19.50	45	19.67	19.75	-44	10,361	-0.42%
2021/08/16	16	19.56	3	19.58	19.60	13	10,193	0.13%
2021/08/13	5	19.65	1	19.75	19.70	4	10,051	0.04%
2021/08/12	11	19.70	0	0.00	19.80	11	10,022	0.11%
2021/08/11	10	19.75	19	19.79	19.80	-9	9,922	-0.09%
2021/08/10	9	19.64	0.1	19.65	19.65	8.9	9,839	0.09%
2021/08/09	2	19.55	2	19.68	19.75	0	10,120	0.00%
2021/08/06	3	19.62	0.1	19.70	19.70	2.9	10,091	0.03%
2021/08/05	5	19.70	1	19.65	19.70	4	10,269	0.04%
2021/08/04	1	19.50	0	0.00	19.55	1	10,852	0.01%
2021/08/03	5	19.40	0	0.00	19.50	5	11,048	0.05%
2021/08/02	7	19.46	3	19.42	19.50	4	11,217	0.04%
2021/07/30	5	19.30	1	19.35	19.30	4	11,201	0.04%
2021/07/29	0	0.00	30	19.40	19.45	-30	11,192	-0.27%
2021/07/28	5	19.20	0	0.00	19.35	5	11,299	0.04%
2021/07/27	1	19.30	32	19.35	19.40	-31	11,570	-0.27%
2021/07/26	10	19.43	31	19.35	19.35	-21	11,866	-0.18%
2021/07/23	1	19.45	4	19.45	19.45	-3	11,931	-0.03%
2021/07/22	0	0.00	10	19.40	19.45	-10	12,126	-0.08%
2021/07/21	2	19.10	10	19.10	19.15	-8	12,493	-0.06%
2021/07/20	24	19.04	0	0.00	19.05	24	12,603	0.19%
2021/07/19	6	19.01	1	19.05	19.20	5	12,564	0.04%
2021/07/16	9	18.99	4	19.00	19.10	5	12,609	0.04%
2021/07/15	0	0.00	3.2	18.98	19.00	-3.2	12,598	-0.03%
2021/07/13	10	18.90	1.2	18.94	19.00	8.8	12,744	0.07%
2021/07/12	0	0.00	1	18.95	18.80	-1	12,765	-0.01%
2021/07/09	0	0.00	1	18.45	18.65	-1	12,795	-0.01%
2021/07/06	20	18.55	46	18.50	18.60	-26	13,095	-0.20%
2021/07/05	0	0.00	10	18.45	18.40	-10	13,124	-0.08%
2021/06/30	0	0.00	1	18.45	18.45	-1	13,210	-0.01%
2021/06/29	6	18.42	0	0.00	18.40	6	13,254	0.05%
2021/06/28	1	18.55	1	18.50	18.55	0	13,360	0.00%
2021/06/25	2	18.40	0	0.00	18.45	2	13,526	0.01%
2021/06/24	0	0.00	8	18.40	18.30	-8	13,573	-0.06%
2021/06/23	1	18.30	0	0.00	18.25	1	13,662	0.01%
2021/06/21	3	18.05	0	0.00	18.10	3	13,658	0.02%
2021/06/18	8	18.15	0	0.00	18.10	8	13,578	0.06%
2021/06/15	2	18.25	0	0.00	18.30	2	13,561	0.01%
2021/06/11	0	0.00	5	18.25	18.25	-5	13,704	-0.04%
2021/06/09	1	18.30	0	0.00	18.20	1	13,931	0.01%
2021/06/07	2.1	18.25	0	0.00	18.20	2.1	14,185	0.01%
2021/06/04	0	0.00	30	18.27	18.30	-30	14,237	-0.21%
2021/06/03	1	18.40	0	0.00	18.40	1	14,414	0.01%
2021/06/02	0	0.00	5	18.45	18.40	-5	14,503	-0.03%
2021/05/28	0	0.00	5	18.20	18.15	-5	14,824	-0.03%
2021/05/27	11	18.00	0	0.00	18.15	11	14,871	0.07%
2021/05/26	10	18.00	0	0.00	18.10	10	14,865	0.07%
2021/05/20	11	17.85	0	0.00	17.85	11	15,259	0.07%
2021/05/19	1	17.90	7	18.05	17.90	-6	15,291	-0.04%
2021/05/17	15.2	17.66	35	17.65	17.60	-19.8	15,525	-0.13%
2021/05/14	6	18.00	2	17.90	18.05	4	15,264	0.03%
2021/05/13	3	17.82	0	0.00	17.85	3	15,148	0.02%
2021/05/12	44	18.11	0	0.00	17.95	44	14,846	0.30%
2021/05/11	18	18.78	0	0.00	18.70	18	14,208	0.13%
2021/05/10	0	0.00	1	19.05	19.10	-1	14,073	-0.01%
2021/05/07	0	0.00	1	18.90	18.90	-1	14,200	-0.01%
2021/05/06	1	18.70	1	18.80	18.90	0	14,360	0.00%
2021/05/05	1.1	18.51	0	0.00	18.60	1.1	14,349	0.01%
2021/05/04	18	18.58	21	18.55	18.55	-3	14,263	-0.02%
2021/05/03	9	18.68	17	18.65	18.70	-8	13,977	-0.06%
2021/04/29	0	0.00	11	19.00	19.00	-11	13,824	-0.08%
2021/04/28	3.5	19.09	133	19.05	19.10	-129.5	13,688	-0.95%	大賣/鉅額交易
2021/04/27	62	19.26	12	19.47	19.25	50	13,701	0.36%
2021/04/26	1	19.45	0	0.00	19.80	1	13,132	0.01%
2021/04/23	11	19.40	21	19.40	19.45	-10	12,946	-0.08%
2021/04/22	13	19.45	0	0.00	19.50	13	12,998	0.10%
2021/04/21	9	19.50	15	19.50	19.45	-6	12,883	-0.05%
2021/04/20	0	0.00	16	19.53	19.65	-16	12,834	-0.12%
2021/04/19	3	19.47	0	0.00	19.50	3	12,726	0.02%
2021/04/16	0	0.00	13	19.19	19.25	-13	12,615	-0.10%
2021/04/15	0	19.20	1.5	19.18	19.20	-1.5	12,660	-0.01%
2021/04/14	11	18.88	9	18.95	19.00	2	12,435	0.02%
2021/04/13	1	18.85	0	0.00	18.80	1	12,321	0.01%
2021/04/12	2	18.60	0	0.00	18.60	2	12,221	0.02%
2021/04/09	37	18.55	0	0.00	18.55	37	12,179	0.30%
2021/04/08	31	18.65	0	0.00	18.65	31	12,192	0.25%
2021/04/07	7	18.70	0	0.00	18.75	7	12,406	0.06%
2021/04/01	0	0.00	2	18.70	18.65	-2	12,249	-0.02%
2021/03/31	11	18.60	0	0.00	18.65	11	12,180	0.09%
2021/03/29	1	18.45	3	18.45	18.45	-2	11,801	-0.02%
2021/03/26	0.1	18.35	0	0.00	18.35	0.1	11,753	0.00%
2021/03/25	1	18.35	2	18.30	18.35	-1	11,694	-0.01%
2021/03/24	30	18.20	0	0.00	18.25	30	11,846	0.25%
2021/03/23	1	18.25	0	0.00	18.20	1	11,824	0.01%
2021/03/22	4	18.18	0	0.00	18.20	4	11,895	0.03%
2021/03/19	17	18.18	0	0.00	18.30	17	11,924	0.14%
2021/03/18	1	18.50	15	18.43	18.35	-14	11,716	-0.12%
2021/03/17	1	18.45	0	0.00	18.40	1	11,720	0.01%
2021/03/12	5	18.25	1	18.30	18.35	4	11,730	0.03%
2021/03/11	3	18.30	0	0.00	18.30	3	11,793	0.03%
2021/03/10	0	0.00	3	18.30	18.30	-3	11,705	-0.03%
2021/03/09	0	0.00	2	18.30	18.30	-2	11,697	-0.02%
2021/03/05	0	0.00	2	18.00	18.05	-2	11,527	-0.02%
2021/03/04	3	18.00	0	0.00	18.15	3	12,006	0.02%
2021/03/03	1	18.25	2	18.30	18.20	-1	11,946	-0.01%
2021/02/26	2	17.95	1	18.00	18.15	1	11,657	0.01%
2021/02/25	1	18.30	4	18.25	18.30	-3	11,385	-0.03%
2021/02/24	8	18.17	0	0.00	18.20	8	11,299	0.07%
2021/02/23	10	18.15	0.1	18.05	18.15	9.9	11,252	0.09%
2021/02/22	0	0.00	0.1	18.00	17.90	-0.1	11,144	0.00%
2021/02/19	2	17.90	3.2	17.85	17.90	-1.2	11,139	-0.01%
2021/02/18	2	17.90	1	18.00	17.90	1	11,114	0.01%
2021/02/17	2	17.65	0	0.00	17.80	2	11,076	0.02%
2021/02/04	4	17.35	0	0.00	17.40	4	10,894	0.04%
2021/02/02	18	17.30	3	17.35	17.25	15	11,225	0.13%
2021/02/01	2	17.20	1	17.30	17.20	1	11,234	0.01%
2021/01/29	6	17.18	0	0.00	17.15	6	11,168	0.05%
2021/01/28	6	17.30	0	0.00	17.30	6	10,905	0.06%
2021/01/27	5	17.46	0	0.00	17.40	5	10,698	0.05%
2021/01/26	5	17.45	2	17.48	17.45	3	10,625	0.03%
2021/01/25	1	17.45	12	17.46	17.50	-11	10,620	-0.10%
2021/01/22	9	17.49	0	0.00	17.45	9	10,667	0.08%
2021/01/21	6	17.68	1	17.80	17.60	5	10,581	0.05%
2021/01/20	14	17.65	0	0.00	17.60	14	10,516	0.13%
2021/01/19	1	17.90	0	0.00	17.90	1	10,212	0.01%
2021/01/18	7	17.89	0	0.00	17.90	7	10,180	0.07%
2021/01/15	5	17.99	0	0.00	17.95	5	10,097	0.05%
2021/01/14	2	18.10	0.1	18.15	18.15	1.9	10,015	0.02%
2021/01/12	2	18.08	0	0.00	18.05	2	10,006	0.02%
2021/01/11	1	18.20	6	18.30	18.30	-5	9,971	-0.05%
2021/01/08	0.9	18.25	2	18.30	18.30	-1.2	9,947	-0.01%
2021/01/07	1	18.05	0	0.00	18.10	1	9,772	0.01%
2021/01/06	25	18.05	0	0.00	18.00	25	9,778	0.26%
2021/01/04	2	18.20	1	18.10	18.15	1	9,757	0.01%
2020/12/31	1	18.25	13.4	18.32	18.25	-12.4	9,683	-0.13%
2020/12/30	0	0.00	2	18.30	18.35	-2	9,616	-0.02%
2020/12/29	13	17.90	0	0.00	17.95	13	9,377	0.14%
2020/12/28	0	0.00	0	17.90	17.95	0	9,414	0.00%
2020/12/24	2	17.75	0	0.00	17.75	2	9,443	0.02%
2020/12/22	3	17.83	10	17.85	17.75	-7	9,566	-0.07%
2020/12/17	1	17.75	0	0.00	17.80	1	9,776	0.01%
2020/12/16	0	0.00	60	17.80	17.85	-60	9,787	-0.61%
2020/12/15	30	17.65	13	17.65	17.65	17	9,774	0.17%
2020/12/14	15	17.76	13	17.85	17.75	2	9,665	0.02%
2020/12/11	24	17.75	14.9	17.85	17.75	9.1	9,673	0.09%
2020/12/10	30	17.80	0.7	17.75	17.70	29.3	9,566	0.31%
2020/12/09	37	17.69	0.1	17.75	17.70	36.9	9,546	0.39%
2020/12/08	18	17.84	0	0.00	17.80	18	9,439	0.19%
2020/12/07	11	18.06	0	0.00	18.10	11	9,191	0.12%
2020/12/03	0	0.00	1	18.05	18.05	-1	9,059	-0.01%
2020/12/01	1	18.05	0	0.00	18.15	1	9,127	0.01%
2020/11/30	5	18.10	0	0.00	18.15	5	9,133	0.05%
2020/11/26	2	18.18	0	0.00	18.35	2	8,699	0.02%
2020/11/24	8	18.22	2.1	18.25	18.25	5.9	8,954	0.07%
2020/11/23	1	18.40	0	0.00	18.40	1	8,948	0.01%
2020/11/20	1	18.35	0	0.00	18.40	1	8,892	0.01%
2020/11/19	1	18.50	2	18.50	18.55	-1	8,887	-0.01%
2020/11/17	0	0.00	2	18.50	18.50	-2	8,824	-0.02%
2020/11/16	0	0.00	0.3	18.45	18.50	-0.3	9,026	0.00%
2020/11/12	1	18.25	32	18.26	18.30	-31	9,077	-0.34%
2020/11/11	0	0.00	5	18.45	18.60	-5	9,078	-0.06%
2020/11/10	2	18.13	2	18.10	18.15	0	8,999	0.00%
2020/11/09	0	0.00	5	17.93	17.95	-5	9,418	-0.05%
2020/11/06	0.3	17.70	0	0.00	17.70	0.3	9,719	0.00%
2020/11/04	10	17.48	10	17.50	17.50	0	10,219	0.00%
2020/11/02	13	17.21	0	0.00	17.45	13	10,413	0.12%
2020/10/30	3	17.20	0	0.00	17.20	3	10,425	0.03%
2020/10/29	3	17.25	0	0.00	17.25	3	10,416	0.03%
2020/10/28	0	0.00	1	17.45	17.45	-1	10,413	-0.01%
2020/10/26	0	0.00	1.1	17.62	17.50	-1.1	10,548	-0.01%
2020/10/23	2	17.40	0	0.00	17.40	2	10,651	0.02%
2020/10/22	11	17.30	0	0.00	17.45	11	10,777	0.10%
2020/10/20	2	17.33	0	0.00	17.40	2	10,978	0.02%
2020/10/15	1	17.50	10	17.55	17.50	-9	10,986	-0.08%
2020/10/14	10.4	17.60	0	0.00	17.55	10.4	11,015	0.09%
2020/10/13	4	17.55	0	0.00	17.55	4	10,979	0.04%
2020/10/08	0.1	17.85	0	0.00	17.80	0.1	11,029	0.00%
2020/10/07	7	17.80	0	0.00	17.80	7	11,093	0.06%
2020/10/06	0	0.00	0.3	18.00	17.90	-0.3	11,200	0.00%
2020/10/05	1	17.65	0	0.00	17.75	1	11,246	0.01%
2020/09/30	2	17.83	0	0.00	17.65	2	11,276	0.02%
2020/09/29	0	0.00	3.1	17.75	17.70	-3.1	11,284	-0.03%
2020/09/28	0	0.00	1.2	17.85	17.75	-1.2	11,378	-0.01%
2020/09/25	1	17.45	2	17.60	17.50	-1	11,471	-0.01%
2020/09/24	5	17.29	0	0.00	17.25	5	11,389	0.04%
2020/09/23	4	17.64	0.8	17.90	17.70	3.2	11,189	0.03%
2020/09/22	3	17.80	7	17.87	17.80	-4	11,077	-0.04%
2020/09/21	10	18.00	0	0.00	17.95	10	11,089	0.09%
2020/09/17	5	18.03	3	18.15	18.00	2	11,057	0.02%
2020/09/16	2.2	18.07	3	18.25	18.15	-0.8	11,101	-0.01%
2020/09/15	1	18.10	2.4	18.25	18.15	-1.4	11,089	-0.01%
2020/09/14	2	18.00	0	0.00	18.10	2	11,297	0.02%
2020/09/11	1	18.00	0	0.00	18.10	1	11,344	0.01%
2020/09/09	0	0.00	1	17.90	18.00	-1	11,490	-0.01%
2020/09/07	9	17.91	2	18.03	18.00	7	11,831	0.06%
2020/09/04	5	17.89	7	17.90	17.80	-2	11,982	-0.02%
2020/09/03	1	17.95	0	0.00	18.00	1	11,939	0.01%
2020/09/02	3	17.98	5.1	18.10	18.00	-2.1	11,980	-0.02%
2020/09/01	2	18.08	0	0.00	18.05	2	11,996	0.02%
2020/08/31	13	18.11	1	18.25	18.05	12	11,938	0.10%
2020/08/28	2	18.35	0	0.00	18.45	2	11,760	0.02%
2020/08/27	6	18.45	0	0.00	18.40	6	11,945	0.05%
2020/08/26	5	18.45	0	0.00	18.50	5	11,945	0.04%
2020/08/24	5	18.41	0	0.00	18.40	5	12,362	0.04%
2020/08/20	21	18.58	0	0.00	18.45	21	12,423	0.17%
2020/08/19	5	18.80	0	0.00	18.80	5	12,273	0.04%
2020/08/17	9	18.80	0	0.00	18.80	9	12,283	0.07%
2020/08/14	6	18.81	0.2	19.00	18.80	5.8	12,268	0.05%
2020/08/13	14.4	18.89	7	18.84	18.95	7.4	12,163	0.06%
2020/08/12	72	20.11	4	20.10	20.15	68	11,672	0.58%
2020/08/11	38.7	20.21	60	20.30	20.15	-21.3	11,323	-0.19%
2020/08/10	25	20.30	35.9	20.32	20.30	-10.9	11,058	-0.10%
2020/08/06	1	20.35	3	20.35	20.40	-2	10,860	-0.02%
2020/08/05	2	20.00	0	0.00	20.15	2	10,867	0.02%
2020/08/04	101	20.01	40	20.06	20.00	61	10,947	0.56%	大買/
2020/08/03	4	20.04	5	20.05	20.00	-1	10,886	-0.01%
2020/07/31	2	20.10	3	20.20	20.10	-1	10,802	-0.01%
2020/07/30	0	0.00	2	20.20	20.15	-2	10,800	-0.02%
2020/07/29	1	20.10	0	0.00	20.00	1	10,778	0.01%
2020/07/28	5	19.89	9	19.95	19.95	-4	10,876	-0.04%
2020/07/27	5	19.90	1	20.00	19.85	4	11,090	0.04%
2020/07/24	1	20.05	10	20.05	20.00	-9	11,168	-0.08%
2020/07/22	0	0.00	10	20.15	20.20	-10	11,440	-0.09%
2020/07/20	2	20.05	10	20.13	20.05	-8	11,536	-0.07%
2020/07/17	0	0.00	10	20.10	20.10	-10	11,630	-0.09%
2020/07/15	0	0.00	8	20.05	20.20	-8	11,980	-0.07%
2020/07/14	10	20.05	0	0.00	20.05	10	12,057	0.08%
2020/07/13	9	20.05	0	0.00	20.05	9	12,172	0.07%
2020/07/10	4	20.05	49	20.13	20.15	-45	12,355	-0.36%
2020/07/09	4	20.20	0.5	20.25	20.20	3.5	12,516	0.03%
2020/07/08	1.1	20.26	1	20.30	20.35	0.1	12,750	0.00%
2020/07/07	5	20.35	3.4	20.31	20.35	1.6	12,910	0.01%
2020/07/06	0	0.00	2	20.50	20.50	-2	12,931	-0.02%
2020/07/03	0	0.00	55	20.20	20.15	-55	12,943	-0.42%
2020/07/02	0	0.00	2	20.15	20.10	-2	13,072	-0.02%
2020/07/01	1	20.05	0	0.00	20.05	1	13,325	0.01%
2020/06/29	10	19.85	2	19.80	19.90	8	13,603	0.06%
2020/06/24	0	0.00	1	19.95	19.90	-1	13,766	-0.01%
2020/06/19	17	19.86	0	0.00	19.80	17	14,771	0.12%
2020/06/18	2	19.90	0	0.00	19.90	2	14,923	0.01%
2020/06/17	0	0.00	1	19.95	20.10	-1	15,146	-0.01%
2020/06/16	3	19.92	0	0.00	19.95	3	15,907	0.02%
2020/06/15	4	19.75	0	0.00	19.70	4	16,606	0.02%
2020/06/12	14	19.76	2	19.70	19.80	12	17,069	0.07%
2020/06/11	58	20.06	1	20.05	20.05	57	17,638	0.32%
2020/06/10	0	0.00	3	20.28	20.40	-3	17,954	-0.02%
2020/06/09	2	20.30	0	0.00	20.35	2	18,635	0.01%
2020/06/08	10	20.29	1	20.30	20.35	9	19,268	0.05%
2020/06/05	14	20.19	0.4	20.30	20.20	13.6	19,397	0.07%
2020/06/04	10	20.30	14	20.35	20.25	-4	19,814	-0.02%
2020/06/03	2	20.30	5	20.19	20.30	-3	20,194	-0.01%
2020/06/01	2	19.65	51	19.84	19.65	-49	20,134	-0.24%
2020/05/29	4	19.44	1	19.50	19.45	3	20,023	0.01%
2020/05/28	2	19.50	1	19.55	19.50	1	19,771	0.01%
2020/05/27	4	19.46	0	0.00	19.50	4	20,080	0.02%
2020/05/26	2	19.45	1	19.35	19.40	1	20,220	0.00%
2020/05/22	2	19.25	0	0.00	19.10	2	20,435	0.01%
2020/05/21	0.1	19.50	21	19.42	19.40	-20.9	20,539	-0.10%
2020/05/20	50	19.35	7	19.30	19.40	43	20,653	0.21%
2020/05/19	12	19.30	2	19.33	19.30	10	20,766	0.05%
2020/05/18	8	19.03	0	0.00	19.00	8	20,864	0.04%
2020/05/15	1	19.10	0	0.00	19.00	1	20,810	0.00%
2020/05/14	7	19.05	0	0.00	19.05	7	20,703	0.03%
2020/05/12	12	19.24	0	0.00	19.15	12	20,684	0.06%
2020/05/11	0	0.00	10	19.40	19.35	-10	20,613	-0.05%
2020/05/08	0	0.00	1	19.15	19.05	-1	20,489	0.00%
2020/05/07	1	19.00	0	0.00	18.95	1	20,559	0.00%
2020/05/06	2	18.95	0	0.00	18.95	2	20,609	0.01%
2020/05/04	6	18.94	0	0.00	19.00	6	20,717	0.03%
2020/04/30	0	0.00	19	19.55	19.45	-19	20,655	-0.09%
2020/04/29	1	19.15	1	19.20	19.20	0	20,648	0.00%
2020/04/28	16	18.87	1	18.80	18.90	15	20,607	0.07%
2020/04/24	6	18.06	1	18.10	18.05	5	21,010	0.02%
2020/04/23	7	18.06	0	0.00	18.05	7	20,911	0.03%
2020/04/21	2	18.10	0	0.00	18.05	2	20,752	0.01%
2020/04/20	3	18.53	0	0.00	18.55	3	20,477	0.01%
2020/04/17	4	18.73	5	18.89	18.65	-1	20,474	0.00%
2020/04/16	3	18.55	2	18.65	18.60	1	20,299	0.00%
2020/04/15	1	18.85	3	18.78	18.90	-2	20,134	-0.01%
2020/04/14	0	0.00	5	18.40	18.50	-5	19,874	-0.03%
2020/04/13	10.5	18.19	0	0.00	18.15	10.5	19,681	0.05%
2020/04/10	4	18.50	0	0.00	18.70	4	19,420	0.02%
2020/04/09	8	18.31	0	0.00	18.35	8	19,230	0.04%
2020/04/07	0	18.20	0	0.00	18.10	0	18,940	0.00%
2020/04/06	6	17.65	4	17.80	17.95	2	18,833	0.01%
2020/04/01	7	17.86	0	0.00	17.80	7	18,499	0.04%
2020/03/31	3	18.08	7	18.05	18.05	-4	18,287	-0.02%
2020/03/30	2	18.10	0	0.00	18.05	2	18,042	0.01%
2020/03/25	0	0.00	5.9	17.83	17.95	-5.9	17,513	-0.03%
2020/03/24	3	17.50	2	17.65	17.50	1	16,969	0.01%
2020/03/23	3	17.00	0	0.00	17.00	3	16,761	0.02%
2020/03/20	5	17.28	10	17.36	17.65	-5	16,517	-0.03%
2020/03/19	12	16.40	25.3	16.55	16.15	-13.3	15,734	-0.08%
2020/03/18	43	17.39	48	17.46	17.50	-5	14,982	-0.03%
2020/03/17	15	17.93	1	18.00	17.85	14	14,459	0.10%
2020/03/16	7	18.93	23	19.04	18.75	-16	13,625	-0.12%
2020/03/13	15	18.73	1	18.95	19.55	14	13,086	0.11%
2020/03/12	23	20.15	69	20.24	20.00	-46	12,287	-0.37%
2020/03/11	2	20.75	0	0.00	20.75	2	11,610	0.02%
2020/03/10	11	20.69	10	20.67	20.90	1	11,333	0.01%
2020/03/09	21	21.06	0	0.00	21.05	21	10,878	0.19%
2020/03/06	4	21.44	0	0.00	21.40	4	10,379	0.04%
2020/03/03	35	21.45	2	21.50	21.45	33	10,137	0.33%
2020/03/02	24	21.30	16	21.30	21.25	8	10,019	0.08%
2020/02/27	19	21.54	10	21.55	21.55	9	10,055	0.09%
2020/02/26	5	21.56	0	0.00	21.55	5	9,910	0.05%
2020/02/25	35	21.60	5	21.70	21.65	30	9,729	0.31%
2020/02/24	28.5	21.72	28	21.70	21.70	0.5	9,605	0.01%
2020/02/21	58	22.01	0	0.00	21.90	58	9,320	0.62%
2020/02/20	31	22.22	1	22.35	22.10	30	9,135	0.33%
2020/02/19	0	0.00	26	22.04	22.15	-26	8,980	-0.29%
2020/02/18	1	21.80	2	21.90	21.90	-1	8,824	-0.01%
2020/02/17	0	0.00	2	21.85	21.85	-2	8,926	-0.02%
2020/02/12	3	21.78	0	0.00	21.80	3	9,133	0.03%
2020/02/11	4	21.75	1	21.85	21.75	3	9,100	0.03%
2020/02/10	18	21.69	20	21.60	21.75	-2	9,110	-0.02%
2020/02/07	2	21.78	3	21.90	21.80	-1	9,049	-0.01%
2020/02/06	0	0.00	1	21.95	21.90	-1	9,067	-0.01%
2020/02/05	12	21.67	6	21.78	21.75	6	9,015	0.07%
2020/02/04	2	21.55	1	21.70	21.60	1	8,980	0.01%
2020/02/03	20	21.16	3	21.43	21.40	17	9,020	0.19%
2020/01/31	6	21.67	4	21.70	21.65	2	8,818	0.02%
2020/01/30	40	21.68	3	21.78	21.50	37	8,640	0.43%
2020/01/20	2	22.45	0	0.00	22.45	2	7,973	0.03%
2020/01/17	0	0.00	22	22.28	22.30	-22	7,876	-0.28%
2020/01/16	1	22.15	1	22.20	22.20	0	7,915	0.00%
2020/01/15	5	22.25	0	0.00	22.25	5	7,924	0.06%
2020/01/14	5	22.25	6	22.29	22.30	-1	7,920	-0.01%
2020/01/10	0	0.00	1	21.95	22.00	-1	7,800	-0.01%
2020/01/08	3	21.85	0	0.00	21.80	3	7,815	0.04%
2020/01/07	3	21.85	0	0.00	22.00	3	7,773	0.04%
2020/01/06	6	21.92	0	0.00	21.90	6	7,792	0.08%
2020/01/03	1	22.00	8	22.00	22.05	-7	7,834	-0.09%
2020/01/02	5	21.95	10	21.95	22.00	-5	7,861	-0.06%
2019/12/31	0.2	22.05	0	0.00	22.00	0.2	7,849	0.00%
2019/12/26	10	22.00	0	0.00	22.00	10	7,860	0.13%
2019/12/25	0	0.00	1	22.00	21.95	-1	8,036	-0.01%
2019/12/24	5	21.98	0	0.00	21.95	5	8,136	0.06%
2019/12/23	16	21.95	5	22.00	22.05	11	8,179	0.13%
2019/12/20	3	21.85	0	0.00	21.85	3	8,199	0.04%
2019/12/19	1	22.20	12	22.15	22.20	-11	7,982	-0.14%
2019/12/18	0	0.00	1	22.10	22.20	-1	7,992	-0.01%
2019/12/17	9	21.85	0	0.00	21.95	9	8,077	0.11%
2019/12/16	5	21.84	0	0.00	21.80	5	8,078	0.06%
2019/12/13	0	0.00	2	21.85	21.85	-2	8,162	-0.02%
2019/12/12	3	21.75	56	21.80	21.75	-53	8,200	-0.65%
2019/12/10	6	21.66	0	0.00	21.65	6	8,385	0.07%
2019/12/09	0	0.00	2	21.70	21.75	-2	8,565	-0.02%
2019/12/06	13	21.62	0	0.00	21.60	13	8,696	0.15%
2019/12/04	5	21.65	0	0.00	21.75	5	8,783	0.06%
2019/12/03	4	21.65	0	0.00	21.75	4	8,850	0.05%
2019/11/29	3	21.75	0	0.00	21.70	3	8,940	0.03%
2019/11/27	0	0.00	0.3	21.95	21.95	-0.3	9,056	0.00%
2019/11/26	8	21.90	0	0.00	21.75	8	9,130	0.09%
2019/11/25	10	21.90	1	21.90	21.90	9	8,720	0.10%
2019/11/21	11	21.75	10	21.70	21.70	1	9,034	0.01%
2019/11/19	10	21.90	5	21.90	21.90	5	9,012	0.06%
2019/11/18	0	0.00	60	21.82	21.90	-60	9,096	-0.66%
2019/11/15	74	21.78	1	21.85	21.80	73	9,174	0.80%
2019/11/14	9	21.64	1.1	21.61	21.60	7.9	9,331	0.08%
2019/11/13	2	21.80	0	0.00	21.80	2	9,501	0.02%
2019/11/12	1	21.90	0	0.00	22.00	1	10,102	0.01%
2019/11/11	16	21.90	0	0.00	22.00	16	10,672	0.15%
2019/11/08	1	22.25	1	22.25	22.30	0	10,799	0.00%
2019/11/07	0	0.00	1	22.30	22.35	-1	11,049	-0.01%
2019/11/06	10	22.30	12	22.35	22.40	-2	11,094	-0.02%
2019/11/05	3.2	22.11	0.9	22.25	22.30	2.3	11,250	0.02%
2019/11/04	10.2	22.15	0	0.00	22.20	10.2	11,384	0.09%
2019/11/01	0.1	22.00	11	21.89	22.05	-10.9	11,523	-0.09%
2019/10/31	1	21.95	25	21.91	21.90	-24	11,689	-0.21%
2019/10/30	0	0.00	1	21.70	21.80	-1	11,664	-0.01%
2019/10/25	0	0.00	4	21.45	21.50	-4	12,094	-0.03%
2019/10/23	3	21.25	0	0.00	21.30	3	12,290	0.02%
2019/10/22	0	0.00	1	21.35	21.35	-1	12,355	-0.01%
2019/10/21	0	0.00	2	21.25	21.30	-2	12,387	-0.02%
2019/10/16	0	0.00	32	21.21	21.25	-32	12,497	-0.26%
2019/10/15	1	21.10	13	21.12	21.20	-12	12,529	-0.10%
2019/10/14	0	0.00	10	21.20	21.20	-10	12,570	-0.08%
2019/10/09	4	21.00	0	0.00	21.10	4	12,596	0.03%
2019/10/07	1	21.00	0	0.00	21.10	1	12,751	0.01%
2019/10/03	6	21.05	0	0.00	21.05	6	12,971	0.05%
2019/10/02	1.2	21.17	17	21.31	21.20	-15.8	12,951	-0.12%
2019/10/01	15	21.20	22	21.29	21.30	-7	12,897	-0.05%
2019/09/27	5	21.02	0	0.00	20.95	5	12,776	0.04%
2019/09/26	5.1	21.05	0	0.00	21.15	5.1	12,765	0.04%
2019/09/25	8	21.10	0	21.20	21.15	8	12,843	0.06%
2019/09/24	2.1	21.16	0	0.00	21.20	2.1	12,877	0.02%
2019/09/23	3	21.15	2	21.30	21.25	1	12,895	0.01%
2019/09/19	16	21.17	60.5	21.20	21.20	-44.5	12,766	-0.35%
2019/09/18	17	21.20	147.6	21.24	21.20	-130.6	12,728	-1.03%	大賣/鉅額交易
2019/09/16	1	20.90	0.1	21.05	20.95	0.9	12,747	0.01%
2019/09/12	2	20.98	33.3	21.00	20.95	-31.3	12,772	-0.24%
2019/09/11	3	20.80	6	20.94	20.95	-3	12,872	-0.02%
2019/09/10	0	0.00	0.1	20.90	20.85	-0.1	12,801	0.00%
2019/09/09	68	20.45	0	0.00	20.50	68	12,754	0.53%
2019/09/06	1	20.30	30	20.30	20.30	-29	12,782	-0.23%
2019/09/05	2	20.10	0	0.00	20.15	2	12,841	0.02%
2019/09/04	8	19.95	0	0.00	20.00	8	13,162	0.06%
2019/09/03	3	19.95	0	0.00	19.90	3	13,435	0.02%
2019/09/02	18	19.95	0	0.00	20.00	18	13,540	0.13%
2019/08/29	3	19.60	0	0.00	19.70	3	13,587	0.02%
2019/08/28	4	19.68	0	0.00	19.65	4	13,623	0.03%
2019/08/27	5	19.62	18	19.70	19.75	-13	13,695	-0.09%
2019/08/26	2.7	19.71	0	0.00	19.65	2.7	13,660	0.02%
2019/08/21	5	19.87	0	0.00	19.85	5	14,122	0.04%
2019/08/20	33	20.00	0	0.00	19.95	33	14,070	0.23%
2019/08/16	0	0.00	1	19.80	19.85	-1	13,875	-0.01%
2019/08/15	12	19.66	0.2	19.75	19.65	11.8	13,621	0.09%
2019/08/14	2.1	21.36	9	21.47	21.50	-6.9	13,136	-0.05%
2019/08/13	10	21.24	0	0.00	21.20	10	12,625	0.08%
2019/08/12	1	21.40	0	0.00	21.40	1	12,379	0.01%
2019/08/08	10	21.35	0	0.00	21.35	10	12,229	0.08%
2019/08/07	6.6	21.24	5	21.25	21.25	1.6	12,227	0.01%
2019/08/06	11	20.94	2	21.30	21.20	9	12,198	0.07%
2019/08/05	1	21.25	0	0.00	21.30	1	12,044	0.01%
2019/08/02	4.6	21.34	76	21.35	21.35	-71.4	11,943	-0.60%
2019/08/01	9	21.77	0	0.00	21.60	9	11,832	0.08%
2019/07/31	10	21.81	0	0.00	21.95	10	11,746	0.09%
2019/07/30	10	21.90	4	21.88	21.85	6	11,457	0.05%
2019/07/29	3	21.65	0	0.00	21.70	3	11,429	0.03%
2019/07/26	10	21.70	2	21.75	21.70	8	11,397	0.07%
2019/07/25	87	21.63	3	21.73	21.70	84	11,489	0.73%
2019/07/24	91	21.42	0	0.00	21.45	91	11,645	0.78%
2019/07/23	20	21.39	5	21.40	21.40	15	11,654	0.13%
2019/07/22	17	21.38	1	21.40	21.40	16	11,606	0.14%
2019/07/19	9	21.33	0	0.00	21.35	9	11,637	0.08%
2019/07/18	3	21.25	0	0.00	21.30	3	11,666	0.03%
2019/07/17	1	21.15	4.5	21.31	21.30	-3.5	11,652	-0.03%
2019/07/16	1	21.15	2	21.20	21.20	-1	11,570	-0.01%
2019/07/15	25	21.20	0	0.00	21.20	25	11,519	0.22%
2019/07/12	9	21.20	1	21.25	21.20	8	11,468	0.07%
2019/07/11	1	21.20	15	21.18	21.20	-14	11,363	-0.12%
2019/07/10	0	0.00	1	20.95	21.00	-1	11,190	-0.01%
2019/07/05	5	20.85	1	20.90	20.90	4	11,100	0.04%
2019/07/03	3	20.70	0	0.00	20.80	3	11,133	0.03%
2019/07/02	13	20.72	0	0.00	20.80	13	11,116	0.12%
2019/07/01	9	20.81	0	0.00	20.75	9	11,019	0.08%
2019/06/27	0	0.00	9	20.98	21.00	-9	10,963	-0.08%
2019/06/26	74	20.90	0	0.00	20.80	74	10,968	0.67%
2019/06/24	0	0.00	2	20.93	20.95	-2	10,948	-0.02%
2019/06/21	3	20.83	0	0.00	20.75	3	10,882	0.03%
2019/06/20	1	20.95	1	21.15	20.90	0	10,707	0.00%
2019/06/19	0	0.00	1	21.00	21.00	-1	10,603	-0.01%
2019/06/18	0	0.00	0	20.70	20.65	0	10,345	0.00%
2019/06/17	30	20.60	0	0.00	20.65	30	10,326	0.29%
2019/06/14	1	20.50	0	0.00	20.50	1	10,293	0.01%
2019/06/13	0.2	20.50	0	0.00	20.45	0.2	10,214	0.00%
2019/06/12	14	20.28	5	20.45	20.45	9	10,194	0.09%
2019/06/11	7.2	20.96	0	0.00	20.80	7.2	9,793	0.07%
2019/06/10	0	0.00	2	21.45	21.40	-2	9,409	-0.02%
2019/06/06	0	0.00	4	21.21	21.30	-4	9,389	-0.04%
2019/06/05	6	21.01	1	21.05	21.10	5	9,333	0.05%
2019/06/03	4.3	20.81	5	20.91	21.00	-0.7	9,202	-0.01%
2019/05/31	0	0.00	2	20.90	20.95	-2	9,113	-0.02%
2019/05/30	0	0.00	3	20.67	20.75	-3	8,921	-0.03%
2019/05/29	3	20.42	1	20.50	20.50	2	8,907	0.02%
2019/05/28	2	20.30	0	0.00	20.55	2	8,985	0.02%
2019/05/27	0	0.00	2	20.40	20.40	-2	8,657	-0.02%
2019/05/24	1	20.25	0	0.00	20.30	1	8,653	0.01%
2019/05/23	1	20.20	0	0.00	20.25	1	8,681	0.01%
2019/05/21	1	20.40	3	20.30	20.40	-2	8,763	-0.02%
2019/05/16	1	19.90	0	0.00	19.90	1	8,501	0.01%
2019/05/15	1	20.05	1	20.10	20.00	0	8,434	0.00%
2019/05/14	12	19.90	0	0.00	19.95	12	8,454	0.14%
2019/05/13	0	0.00	1	20.10	20.05	-1	8,375	-0.01%
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	7	20.01	1	20.10	20.20	6	8,300	0.07%
2019/05/07	1	20.05	0	0.00	20.10	1	8,221	0.01%
2019/05/06	4	19.98	3.5	20.01	20.00	0.5	8,299	0.01%
2019/05/03	4	20.19	2	20.15	20.20	2	8,142	0.02%
2019/05/02	2	20.25	2	20.33	20.25	0	8,057	0.00%
2019/04/30	24	20.21	14	20.15	20.20	10	7,910	0.13%
2019/04/29	2	19.73	0	0.00	19.90	2	7,609	0.03%
2019/04/26	5.2	19.60	0	0.00	19.70	5.2	7,604	0.07%
2019/04/25	2	19.65	8	19.63	19.70	-6	7,579	-0.08%
2019/04/24	0	0.00	2	19.55	19.60	-2	7,527	-0.03%
2019/04/23	1	19.35	1	19.30	19.40	0	7,526	0.00%
2019/04/18	1	19.15	0	0.00	19.20	1	7,597	0.01%
2019/04/17	0	19.20	0	0.00	19.25	0	7,701	0.00%
2019/04/16	0	0.00	2	19.25	19.20	-2	7,712	-0.03%
2019/04/15	0	0.00	30	19.27	19.30	-30	7,796	-0.38%
2019/04/12	20	19.15	25	19.17	19.25	-5	7,775	-0.06%
2019/04/11	2	19.20	0	0.00	19.20	2	7,745	0.03%
2019/04/09	0	0.00	2	19.20	19.25	-2	7,695	-0.03%
2019/04/08	5	19.25	0	0.00	19.25	5	7,734	0.06%
2019/04/03	1	19.20	0	0.00	19.20	1	7,702	0.01%
2019/04/02	5.1	19.27	0	0.00	19.25	5.1	7,731	0.07%
2019/04/01	22	19.29	0	0.00	19.25	22	7,772	0.28%
2019/03/29	14	19.08	0	0.00	19.40	14	7,667	0.18%
2019/03/28	9	19.05	0	19.10	19.05	9	7,613	0.12%
2019/03/27	2	19.17	0.3	19.15	19.15	1.7	7,663	0.02%
2019/03/26	11	19.15	0	0.00	19.20	11	7,785	0.14%
2019/03/25	8	19.10	0	0.00	19.15	8	7,900	0.10%
2019/03/21	6	19.30	0	0.00	19.35	6	7,913	0.08%
2019/03/20	0	0.00	2	19.25	19.30	-2	7,963	-0.03%
2019/03/19	9	19.18	18	19.25	19.20	-9	7,904	-0.11%
2019/03/18	0	19.10	0	0.00	19.10	0	7,873	0.00%
2019/03/14	2	18.90	0	0.00	18.95	2	7,832	0.03%
2019/03/12	0.3	18.90	1	18.90	18.90	-0.7	7,962	-0.01%
2019/03/11	2	18.78	0	0.00	18.75	2	7,961	0.03%
2019/03/08	0	0.00	8	18.70	18.75	-8	7,958	-0.10%
2019/03/06	3	18.78	0	0.00	18.90	3	8,165	0.04%
2019/03/05	7	18.80	0	0.00	18.85	7	8,175	0.09%
2019/03/04	8	18.84	0	0.00	18.85	8	8,200	0.10%
2019/02/26	1	18.70	26	18.70	18.70	-25	7,957	-0.31%
2019/02/25	11	18.69	4	18.68	18.70	7	7,871	0.09%
2019/02/21	1	18.55	0	0.00	18.60	1	7,828	0.01%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/18	1	18.45	22	18.45	18.45	-21	7,771	-0.27%
2019/02/15	2	18.40	0	0.00	18.30	2	7,738	0.03%
2019/02/14	1	18.40	5	18.40	18.40	-4	7,675	-0.05%
2019/02/13	0	0.00	18	18.45	18.40	-18	7,614	-0.24%
2019/02/12	2	18.45	25	18.50	18.50	-23	7,519	-0.31%
2019/01/30	0	0.00	0.3	18.40	18.45	-0.3	7,463	0.00%
2019/01/29	0	0.00	14	18.35	18.40	-14	7,361	-0.19%
2019/01/28	0	0.00	10	18.40	18.45	-10	7,326	-0.14%
2019/01/25	0	18.40	5	18.40	18.45	-5	7,334	-0.07%
2019/01/24	1	18.20	0	0.00	18.30	1	7,206	0.01%
2019/01/22	0.2	18.20	0	0.00	18.20	0.2	7,402	0.00%
2019/01/18	0	0.00	11	18.19	18.25	-11	7,347	-0.15%
2019/01/15	8	18.05	0.2	18.05	18.10	7.8	7,486	0.10%
2019/01/14	6	18.00	0	0.00	18.00	6	7,440	0.08%
2019/01/11	2	17.85	0	0.00	18.00	2	7,627	0.03%
2019/01/09	0	0.00	10	17.90	17.95	-10	7,629	-0.13%
2019/01/08	6	17.61	5	17.75	17.70	1	7,618	0.01%
2019/01/07	0	0.00	10	17.79	17.80	-10	7,729	-0.13%
2019/01/04	10	17.40	1	17.40	17.40	9	7,848	0.11%
2018/12/27	0	0.00	1.1	17.45	17.40	-1.1	8,629	-0.01%
2018/12/26	3	17.32	0	0.00	17.30	3	8,684	0.03%
2018/12/25	5	17.35	0	0.00	17.35	5	8,679	0.06%
2018/12/21	5	17.45	0	0.00	17.40	5	8,760	0.06%
2018/12/19	0	0.00	0	17.60	17.60	0	8,709	0.00%
2018/12/18	1	17.40	0	0.00	17.45	1	8,639	0.01%
2018/12/17	0.1	17.60	0.1	17.60	17.55	-0.1	8,761	0.00%
2018/12/14	20	17.55	0	0.00	17.55	20	8,798	0.23%
2018/12/12	1	17.60	0	0.00	17.60	1	8,817	0.01%
2018/12/10	2	17.53	0	0.00	17.60	2	8,851	0.02%
2018/12/06	1	17.60	1	17.70	17.70	0	8,826	0.00%
2018/12/04	1	17.70	0	0.00	17.85	1	8,735	0.01%
2018/12/03	0	0.00	1	17.75	17.75	-1	8,694	-0.01%
2018/11/30	1	17.60	0	0.00	17.55	1	8,695	0.01%
2018/11/28	3	17.65	0	0.00	17.70	3	8,504	0.04%
2018/11/27	1	17.60	0	0.00	17.65	1	8,453	0.01%
2018/11/26	0	0.00	1	17.75	17.70	-1	8,501	-0.01%
2018/11/23	3	17.62	14	17.60	17.60	-11	8,495	-0.13%
2018/11/22	1	17.60	0	0.00	17.65	1	8,528	0.01%
2018/11/21	1	17.60	0	0.00	17.65	1	8,561	0.01%
2018/11/20	0	0.00	0.6	17.70	17.70	-0.6	8,561	-0.01%
2018/11/19	2	17.85	0.2	17.85	17.80	1.8	8,565	0.02%
2018/11/14	0	0.00	6	17.55	17.70	-6	8,715	-0.07%
2018/11/13	2	17.48	0	0.00	17.60	2	8,848	0.02%
2018/11/12	1	17.70	0	0.00	17.70	1	8,931	0.01%
2018/11/09	2	17.55	0	0.00	17.70	2	9,383	0.02%
2018/11/08	2	17.63	0	0.00	17.70	2	9,848	0.02%
2018/11/07	9	17.56	0	0.00	17.65	9	9,919	0.09%
2018/11/05	4	17.38	1	17.45	17.55	3	10,444	0.03%
2018/11/01	6	17.34	0	0.00	17.40	6	10,719	0.06%
2018/10/29	6	17.10	0	0.00	17.15	6	10,732	0.06%
2018/10/25	1	17.00	22	17.10	17.25	-21	10,853	-0.19%
2018/10/24	3	17.25	1	17.35	17.30	2	11,042	0.02%
2018/10/22	17	17.50	0	0.00	17.50	17	11,146	0.15%
2018/10/19	0	0.00	16	17.35	17.55	-16	11,180	-0.14%
2018/10/18	10	17.45	0	0.00	17.50	10	11,035	0.09%
2018/10/17	2	17.48	1	17.60	17.50	1	11,046	0.01%
2018/10/16	1	17.35	0	0.00	17.50	1	10,974	0.01%
2018/10/15	7	17.50	0	0.00	17.45	7	10,855	0.06%
2018/10/12	14	17.38	0	0.00	17.75	14	10,710	0.13%
2018/10/11	9	17.67	25.1	17.70	17.50	-16.1	10,559	-0.15%
2018/10/09	2	18.05	0	0.00	18.10	2	9,993	0.02%
2018/10/05	1	18.00	6.3	18.09	18.00	-5.3	9,914	-0.05%
2018/10/04	1	18.20	0.5	18.25	18.15	0.6	9,755	0.01%
2018/10/02	1	18.35	0	0.00	18.35	1	9,619	0.01%
2018/10/01	0	0.00	40	18.53	18.55	-40	9,520	-0.42%
2018/09/28	4	18.45	19.5	18.50	18.50	-15.5	9,562	-0.16%
2018/09/26	1	18.40	2	18.45	18.45	-1	9,434	-0.01%
2018/09/25	1	18.45	0.7	18.45	18.45	0.3	9,466	0.00%
2018/09/21	0	0.00	2	18.30	18.50	-2	9,403	-0.02%
2018/09/20	1	18.25	0	0.00	18.30	1	9,211	0.01%
2018/09/17	1.1	17.95	0	0.00	17.95	1.1	9,237	0.01%
2018/09/13	1	17.95	6	18.00	18.00	-5	9,298	-0.05%
2018/09/06	0	0.00	10	17.75	17.75	-10	9,844	-0.10%
2018/09/04	0	0.00	10.2	18.00	18.00	-10.2	9,801	-0.10%
2018/08/27	1	17.80	0	0.00	17.80	1	10,144	0.01%
2018/08/24	1	17.85	0	0.00	17.85	1	10,181	0.01%
2018/08/23	3	17.92	0	0.00	17.95	3	10,610	0.03%
2018/08/22	13	17.95	2	17.95	18.00	11	10,759	0.10%
2018/08/21	1	17.85	0	0.00	17.90	1	10,681	0.01%
2018/08/20	0	0.00	18	17.70	17.75	-18	10,650	-0.17%
2018/08/17	19.7	17.60	18	17.60	17.55	1.7	10,577	0.02%
2018/08/16	55	17.41	6	17.41	17.45	49	10,537	0.46%
2018/08/15	10	18.60	45	18.57	18.65	-35	10,139	-0.35%
2018/08/14	9	18.66	8.2	18.69	18.70	0.8	9,689	0.01%
2018/08/13	37	18.61	26	18.55	18.55	11	9,543	0.12%
2018/08/08	0	0.00	6	18.40	18.40	-6	8,856	-0.07%
2018/08/07	0	0.00	20	18.25	18.25	-20	8,738	-0.23%
2018/08/06	0	0.00	1	18.30	18.25	-1	8,609	-0.01%
2018/08/03	9	18.23	10	18.23	18.25	-1	8,547	-0.01%
2018/08/02	2	18.23	0	0.00	18.25	2	8,494	0.02%
2018/08/01	2	18.30	0	0.00	18.35	2	8,438	0.02%
2018/07/31	0	0.00	3	18.13	18.35	-3	8,385	-0.04%
2018/07/30	0	0.00	2	18.05	18.10	-2	8,112	-0.02%
2018/07/27	0	0.00	7	17.99	18.00	-7	7,968	-0.09%
2018/07/26	2	17.93	0	0.00	18.00	2	7,897	0.03%
2018/07/25	2	17.90	8.1	17.90	17.90	-6.1	7,903	-0.08%
2018/07/24	0	0.00	31	17.93	17.95	-31	7,899	-0.39%
2018/07/16	1	17.85	0	0.00	17.70	1	8,056	0.01%
2018/07/13	0	0.00	2	17.80	17.80	-2	8,103	-0.02%
2018/07/12	0	0.00	50	17.75	17.75	-50	8,122	-0.62%
2018/07/09	0	0.00	1	17.65	17.60	-1	8,174	-0.01%
2018/07/06	1	17.55	1	17.55	17.55	0	8,193	0.00%
2018/07/04	0	0.00	1	17.65	17.60	-1	8,233	-0.01%
2018/07/03	7	17.56	50	17.55	17.50	-43	8,303	-0.52%
2018/06/29	0	0.00	1	17.65	17.75	-1	8,203	-0.01%
2018/06/27	13	17.52	0	0.00	17.50	13	8,061	0.16%
2018/06/22	16	17.55	0	0.00	17.55	16	7,893	0.20%
2018/06/19	8	17.63	0	0.00	17.60	8	7,755	0.10%
2018/06/15	0	17.90	1	17.85	17.85	-1	7,568	-0.01%
2018/06/14	4	17.89	2	17.95	17.80	2	7,344	0.03%
2018/06/13	1	17.95	3	18.00	18.05	-2	7,274	-0.03%
2018/06/12	0	0.00	3	18.00	18.05	-3	7,514	-0.04%
2018/06/11	1	18.05	5	18.05	18.05	-4	7,448	-0.05%
2018/06/08	1	17.95	0	0.00	18.05	1	7,394	0.01%
2018/06/07	0	0.00	6	18.00	18.10	-6	7,460	-0.08%
2018/06/04	23	17.80	0	0.00	17.80	23	7,283	0.32%
2018/06/01	3	17.75	0	0.00	17.80	3	7,288	0.04%
2018/05/31	20	17.65	0	0.00	17.90	20	7,237	0.28%
2018/05/30	40	17.71	0	0.00	17.65	40	6,865	0.58%
2018/05/29	3	17.75	0	0.00	17.90	3	6,737	0.04%
2018/05/25	1	17.75	0	0.00	17.75	1	6,837	0.01%
2018/05/23	5	17.80	0	0.00	17.75	5	6,889	0.07%
2018/05/17	0	0.00	0.1	17.90	17.90	-0.1	7,132	0.00%
2018/05/16	1	17.90	0	0.00	17.90	1	7,183	0.01%
2018/05/14	1	17.90	0	0.00	17.90	1	7,812	0.01%
2018/05/09	4	17.75	0	0.00	17.75	4	8,278	0.05%
2018/05/08	6	17.78	0	0.00	17.80	6	8,549	0.07%
2018/05/04	0.1	17.80	0	0.00	17.80	0.1	8,630	0.00%
2018/05/03	1	17.95	7	17.95	17.90	-6	8,633	-0.07%
2018/05/02	1	18.00	0	18.00	18.00	1	8,694	0.01%
2018/04/30	1	17.85	0.1	17.95	17.95	1	8,689	0.01%
2018/04/27	60	17.79	10	17.85	17.85	50	8,665	0.58%
2018/04/25	0	17.80	1	17.70	17.80	-1	8,686	-0.01%
2018/04/24	6	17.78	0	0.00	17.75	6	8,746	0.07%
2018/04/23	0.1	17.80	5	17.75	17.80	-4.9	8,847	-0.06%
2018/04/20	0	0.00	1	17.80	17.75	-1	8,867	-0.01%
2018/04/18	10	17.70	0	0.00	17.75	10	8,876	0.11%
2018/04/17	1	17.65	0	0.00	17.75	1	8,923	0.01%
2018/04/16	0	17.75	0	0.00	17.75	0	8,924	0.00%
2018/04/11	3	17.75	0	0.00	17.75	3	9,331	0.03%
2018/04/10	1	17.80	20	17.65	17.80	-19	9,366	-0.20%
2018/04/03	0	0.00	0.4	17.60	17.50	-0.4	9,303	0.00%
2018/04/02	10	17.55	0	0.00	17.55	10	9,337	0.11%
2018/03/29	2	17.50	2	17.55	17.50	0	9,405	0.00%
2018/03/28	1	17.55	26	17.55	17.55	-25	9,340	-0.27%
2018/03/26	3	17.38	0	0.00	17.45	3	9,332	0.03%
2018/03/23	7	17.45	0	0.00	17.45	7	9,329	0.08%
2018/03/21	1	17.55	0	0.00	17.60	1	9,264	0.01%
2018/03/20	7	17.54	0	0.00	17.55	7	9,377	0.07%
2018/03/19	1	17.55	0	0.00	17.60	1	9,332	0.01%
2018/03/16	1	17.40	5	17.50	17.60	-4	9,311	-0.04%
2018/03/15	1	17.40	0	0.00	17.40	1	9,048	0.01%
2018/03/13	0	0.00	1	17.45	17.45	-1	9,082	-0.01%
2018/03/12	1	17.30	15	17.30	17.35	-14	8,968	-0.16%
2018/03/08	4	17.15	0	0.00	17.15	4	9,006	0.04%
2018/03/06	0	0.00	68	17.10	17.10	-68	9,200	-0.74%
2018/03/05	62	17.00	0	0.00	16.95	62	9,444	0.66%
2018/03/02	19	16.97	0	0.00	17.00	19	9,392	0.20%
2018/03/01	1	17.05	12	17.10	17.10	-11	9,351	-0.12%
2018/02/26	20	17.18	1.1	17.15	17.15	19	9,153	0.21%
2018/02/23	0	0.00	5	17.00	17.05	-5	9,122	-0.05%
2018/02/22	4	16.91	0	0.00	16.95	4	9,212	0.04%
2018/02/12	10	16.78	5	16.80	16.75	5	9,226	0.05%
2018/02/09	14	16.65	0	0.00	16.65	14	9,147	0.15%
2018/02/08	31	16.83	0	0.00	16.80	31	9,019	0.34%
2018/02/07	10	16.80	5	16.90	16.90	5	8,990	0.06%
2018/02/06	9	16.68	0	0.00	16.60	9	8,789	0.10%
2018/02/05	22	17.12	0	0.00	17.10	22	8,392	0.26%
2018/02/02	17	17.29	0	0.00	17.40	17	8,225	0.21%
2018/02/01	20	17.35	0	0.00	17.40	20	8,124	0.25%
2018/01/31	0	17.30	0	0.00	17.40	0	8,104	0.00%
2018/01/30	1	17.30	0	0.00	17.30	1	7,826	0.01%
2018/01/29	0	0.00	2	17.40	17.40	-2	7,743	-0.03%
2018/01/26	3	17.35	0	0.00	17.35	3	7,665	0.04%
2018/01/24	4	17.23	0	0.00	17.25	4	7,529	0.05%
2018/01/22	7	17.37	0	0.00	17.40	7	7,520	0.09%
2018/01/19	12	17.42	0	0.00	17.45	12	7,476	0.16%
2018/01/18	1	17.50	0	0.00	17.50	1	7,445	0.01%
2018/01/16	1	17.30	0	0.00	17.40	1	7,316	0.01%
2018/01/15	0.1	17.30	0	0.00	17.35	0.1	7,314	0.00%
2018/01/11	3	17.18	30	17.20	17.25	-27	7,314	-0.37%
2018/01/09	0	0.00	2	17.20	17.30	-2	7,418	-0.03%
2018/01/08	3	17.20	1	17.20	17.30	2	7,430	0.03%
2018/01/05	0	0.00	4	17.05	17.15	-4	7,285	-0.05%
2018/01/03	0	0.00	80	16.90	16.90	-80	7,272	-1.10%