華南金 (2880)-兆豐-新竹券商分點個股進出

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
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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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	57	24.04	1	24.25	23.65	56	12,038	0.47%
2024/04/29	0	23.00	42	23.32	23.40	-42	11,047	-0.38%
2024/04/25	0	22.72	0	0.00	22.50	0	10,607	0.00%
2024/04/23	0	0.00	1	22.90	22.95	-1	10,765	-0.01%
2024/04/22	1	22.75	0	0.00	22.75	1	10,871	0.01%
2024/04/19	3.1	22.25	0.1	22.50	22.20	3.1	10,767	0.03%
2024/04/18	1	22.75	0	0.00	22.65	1	10,495	0.01%
2024/04/17	2	22.30	1.5	22.36	22.45	0.6	10,422	0.01%
2024/04/16	2.3	22.41	0	0.00	22.40	2.3	10,148	0.02%
2024/04/15	2	23.00	0	0.00	22.95	2	9,885	0.02%
2024/04/12	1	22.90	0	0.00	23.00	1	9,824	0.01%
2024/04/11	0	23.10	0	0.00	23.20	0	9,588	0.00%
2024/04/09	0	23.10	1	23.15	23.20	-1	9,512	-0.01%
2024/04/03	4	22.90	2	22.90	22.85	2	9,417	0.02%
2024/04/02	4.7	23.11	0	0.00	23.20	4.7	9,368	0.05%
2024/04/01	0	23.15	0	0.00	23.20	0	9,412	0.00%
2024/03/29	0.2	23.00	7	23.11	23.15	-6.8	9,418	-0.07%
2024/03/28	1.2	22.90	0	0.00	22.90	1.2	9,127	0.01%
2024/03/27	60.1	23.05	0	0.00	23.00	60.1	9,025	0.67%
2024/03/26	0	0.00	1	23.10	23.05	-1	9,034	-0.01%
2024/03/25	2	22.80	13	22.86	22.90	-11	8,974	-0.12%
2024/03/22	1.8	22.89	0.1	22.95	22.95	1.7	8,953	0.02%
2024/03/21	0	0.00	12	22.96	23.00	-12	8,805	-0.14%
2024/03/20	8.1	22.61	0	0.00	22.55	8.1	8,693	0.09%
2024/03/19	0.1	22.85	0	0.00	22.80	0.1	8,611	0.00%
2024/03/18	0	23.00	0	0.00	22.95	0	8,441	0.00%
2024/03/15	9	22.85	4	23.00	23.00	5	8,256	0.06%
2024/03/14	10.5	22.65	36	22.73	22.80	-25.5	7,861	-0.32%
2024/03/13	10	22.12	0	0.00	22.15	10	7,452	0.13%
2024/03/12	3	22.02	0	0.00	22.05	3	7,346	0.04%
2024/03/11	0	22.00	0	0.00	22.00	0	7,352	0.00%
2024/03/08	0	0.00	13.4	21.94	22.00	-13.4	7,333	-0.18%
2024/03/07	2	21.85	5	21.85	21.85	-3	7,168	-0.04%
2024/03/06	0	0.00	0.4	21.85	21.80	-0.4	7,130	-0.01%
2024/03/05	2	21.80	14.2	21.73	21.70	-12.2	7,926	-0.15%
2024/03/04	3	21.75	6	21.75	21.75	-3	7,954	-0.04%
2024/02/29	0	0.00	8	21.87	22.00	-8	8,180	-0.10%
2024/02/27	0	0.00	7.2	21.80	21.85	-7.2	8,013	-0.09%
2024/02/23	0	0.00	1	21.75	21.75	-1	7,966	-0.01%
2024/02/21	1.1	21.76	0	0.00	21.80	1.1	8,156	0.01%
2024/02/19	0	0.00	80	21.90	21.90	-80	8,389	-0.95%
2024/02/16	4.8	21.80	2	21.75	21.75	2.8	8,616	0.03%
2024/02/15	0	0.00	0.8	21.80	21.75	-0.8	8,605	-0.01%
2024/02/05	1	21.85	0	0.00	21.75	1	8,515	0.01%
2024/02/02	0	21.80	0	0.00	21.90	0	8,448	0.00%
2024/02/01	2	21.85	0	0.00	21.85	2	8,461	0.02%
2024/01/31	3	21.63	0	0.00	21.60	3	8,431	0.04%
2024/01/30	10.1	21.70	0	0.00	21.50	10.1	8,387	0.12%
2024/01/29	1	21.70	0	0.00	21.75	1	8,452	0.01%
2024/01/23	1	21.35	0	0.00	21.35	1	8,485	0.01%
2024/01/22	2	21.30	1	21.25	21.25	1	8,592	0.01%
2024/01/18	2	21.15	0	0.00	21.10	2	8,609	0.02%
2024/01/17	3.1	21.14	0	0.00	21.05	3.1	8,642	0.04%
2024/01/16	11	21.60	0	0.00	21.45	11	8,394	0.13%
2024/01/15	22	21.95	0	0.00	21.85	22	8,238	0.27%
2024/01/12	0	0.00	1	22.00	22.00	-1	8,368	-0.01%
2024/01/11	0	0.00	3	22.20	22.10	-3	8,423	-0.04%
2024/01/08	0	0.00	1	22.10	22.20	-1	8,386	-0.01%
2024/01/05	0	0.00	12	22.05	22.05	-12	8,390	-0.14%
2024/01/04	0	0.00	1	22.00	22.00	-1	8,524	-0.01%
2024/01/03	2.1	21.93	0	0.00	22.00	2.1	8,763	0.02%
2024/01/02	2	22.20	3	22.30	22.35	-1	8,734	-0.01%
2023/12/29	6	22.26	0	0.00	22.35	6	8,785	0.07%
2023/12/28	1	22.40	17	22.28	22.40	-16	9,047	-0.18%
2023/12/27	0	22.15	3.4	22.23	22.25	-3.4	9,000	-0.04%
2023/12/26	2	22.10	3	22.10	22.20	-1	8,957	-0.01%
2023/12/25	0	21.90	1	21.95	21.95	-1	8,979	-0.01%
2023/12/22	1	21.80	0	0.00	21.90	1	9,044	0.01%
2023/12/20	1	22.05	1.2	22.00	21.90	-0.2	9,149	0.00%
2023/12/19	0	0.00	1	22.15	22.20	-1	9,049	-0.01%
2023/12/18	0	0.00	22	22.31	22.35	-22	9,185	-0.24%
2023/12/15	2	22.33	1	22.30	22.25	1	9,172	0.01%
2023/12/14	0.3	22.30	10	22.37	22.40	-9.7	9,009	-0.11%
2023/12/13	0.2	22.10	0	0.00	22.20	0.2	8,829	0.00%
2023/12/11	0	0.00	28	22.09	22.20	-28	9,087	-0.31%
2023/12/07	1	21.90	0	0.00	22.00	1	9,126	0.01%
2023/12/06	1	22.10	1	22.10	22.15	0	9,160	0.00%
2023/12/05	1	21.90	28.9	21.82	22.00	-27.9	9,092	-0.31%
2023/12/01	0	21.95	22	21.99	21.95	-22	9,145	-0.24%
2023/11/29	1	22.10	3	22.12	22.05	-2	8,298	-0.02%
2023/11/28	0	0.00	27	22.06	22.10	-27	8,178	-0.33%
2023/11/27	2	21.95	1	21.90	21.85	1	8,488	0.01%
2023/11/24	0	21.75	1.7	21.80	21.90	-1.7	8,357	-0.02%
2023/11/23	0	21.73	3	21.75	21.80	-3	8,388	-0.04%
2023/11/22	3	21.67	0	0.00	21.80	3	8,363	0.04%
2023/11/21	14	21.80	11	21.82	21.85	3	8,432	0.04%
2023/11/20	0	21.50	9	21.50	21.60	-9	8,468	-0.11%
2023/11/17	3	21.60	1.8	21.58	21.60	1.2	8,529	0.01%
2023/11/16	20	21.45	0	0.00	21.50	20	8,413	0.24%
2023/11/15	0.2	21.25	0	0.00	21.45	0.2	8,316	0.00%
2023/11/14	1	20.95	10	21.00	21.00	-9	8,166	-0.11%
2023/11/10	0.1	20.85	0	0.00	20.90	0.1	8,559	0.00%
2023/11/09	2.1	20.68	0	0.00	20.75	2.1	8,701	0.02%
2023/11/08	2.1	20.83	0	0.00	20.85	2.1	8,821	0.02%
2023/11/07	1	20.80	0.7	20.90	20.90	0.3	8,850	0.00%
2023/11/06	0	21.05	15	21.00	20.95	-15	8,959	-0.17%
2023/11/03	0	0.00	20.2	20.80	20.85	-20.2	8,904	-0.23%
2023/11/02	0	0.00	16	20.59	20.60	-16	8,963	-0.18%
2023/11/01	1.1	20.31	0	0.00	20.40	1.1	8,986	0.01%
2023/10/31	3.1	20.37	0	0.00	20.30	3.1	9,086	0.03%
2023/10/30	6.3	20.31	0	0.00	20.30	6.3	9,213	0.07%
2023/10/27	1.1	20.40	0	0.00	20.45	1.1	9,210	0.01%
2023/10/26	5.1	20.31	0	0.00	20.25	5.1	9,321	0.05%
2023/10/25	6.1	20.39	0	0.00	20.40	6.1	9,265	0.07%
2023/10/23	0.1	20.60	10.5	20.60	20.50	-10.4	9,231	-0.11%
2023/10/20	1.1	20.41	0	0.00	20.50	1.1	9,209	0.01%
2023/10/19	1	20.70	10	20.80	20.75	-9	9,104	-0.10%
2023/10/18	1	20.80	0	0.00	20.80	1	9,079	0.01%
2023/10/17	2	20.88	1	20.95	20.95	1	9,086	0.01%
2023/10/16	0	0.00	0.8	21.05	21.00	-0.8	9,076	-0.01%
2023/10/13	0.1	21.05	0	0.00	20.95	0.1	9,080	0.00%
2023/10/12	0.1	21.05	2	21.10	21.20	-2	9,112	-0.02%
2023/10/11	4.1	20.84	79	20.77	21.00	-75	9,086	-0.82%
2023/10/06	1	20.40	0	0.00	20.55	1	8,898	0.01%
2023/10/05	1.1	20.31	0	0.00	20.30	1.1	8,934	0.01%
2023/10/04	23	20.23	0	0.00	20.20	23	8,920	0.26%
2023/10/03	3	20.50	20	20.50	20.45	-17	8,707	-0.20%
2023/09/28	0	20.60	0	0.00	20.50	0	9,148	0.00%
2023/09/27	6.1	20.51	0	0.00	20.50	6.1	9,172	0.07%
2023/09/26	7.6	20.56	4	20.55	20.55	3.6	9,154	0.04%
2023/09/25	2	20.80	0	0.00	20.75	2	9,020	0.02%
2023/09/21	5	20.62	0	0.00	20.60	5	9,204	0.05%
2023/09/20	2	20.85	0	0.00	20.90	2	9,068	0.02%
2023/09/15	2	21.05	0	0.00	21.00	2	9,141	0.02%
2023/09/14	0	21.05	0	0.00	21.20	0	9,011	0.00%
2023/09/13	1	20.80	1.3	20.86	20.90	-0.3	8,930	0.00%
2023/09/12	4	20.78	11.2	20.77	20.90	-7.2	9,069	-0.08%
2023/09/11	3	20.67	0	0.00	20.75	3	9,029	0.03%
2023/09/08	1.3	20.66	0	0.00	20.55	1.3	8,994	0.01%
2023/09/07	16.1	20.51	0.1	20.60	20.50	16	9,070	0.18%
2023/09/06	6.1	20.58	0	0.00	20.50	6.1	9,038	0.07%
2023/09/05	0.1	20.84	0	0.00	20.65	0.1	9,004	0.00%
2023/09/01	1	20.60	0	0.00	20.60	1	9,050	0.01%
2023/08/31	10	20.60	0	0.00	20.50	10	9,070	0.11%
2023/08/30	11.1	20.90	0	0.00	20.85	11.1	8,620	0.13%
2023/08/29	7	20.72	4	20.74	20.70	3	8,741	0.03%
2023/08/28	1.1	20.63	5	20.78	20.80	-3.9	8,757	-0.04%
2023/08/25	3.5	20.67	1	20.65	20.60	2.5	9,983	0.02%
2023/08/24	10.1	20.71	0	0.00	20.70	10.1	10,088	0.10%
2023/08/23	5	20.85	10	20.80	20.80	-5	10,050	-0.05%
2023/08/21	1	20.90	0	0.00	20.90	1	10,108	0.01%
2023/08/18	4	20.90	1	20.95	20.80	3	10,119	0.03%
2023/08/17	12	20.86	1	20.85	20.85	11	10,146	0.11%
2023/08/16	4.1	21.71	0	0.00	21.60	4.1	10,018	0.04%
2023/08/15	4	21.94	0	0.00	21.90	4	9,945	0.04%
2023/08/14	2	22.15	0	0.00	22.15	2	9,949	0.02%
2023/08/11	0.2	22.30	0	0.00	22.30	0.2	10,042	0.00%
2023/08/10	5	22.35	0	0.00	22.30	5	10,069	0.05%
2023/08/07	3	22.30	3	22.35	22.25	0	9,991	0.00%
2023/08/02	1	22.30	2	22.25	22.15	-1	10,028	-0.01%
2023/08/01	1	22.45	28.9	22.36	22.55	-27.9	9,979	-0.28%
2023/07/31	1	22.40	17	22.38	22.25	-16	9,921	-0.16%
2023/07/28	0	0.00	1	22.25	22.20	-1	9,898	-0.01%
2023/07/27	10.1	22.30	3	22.30	22.30	7.1	9,934	0.07%
2023/07/26	0	0.00	1	22.20	22.20	-1	10,146	-0.01%
2023/07/25	0	0.00	2	22.03	22.10	-2	11,061	-0.02%
2023/07/24	3	22.00	9	21.93	21.90	-6	11,060	-0.05%
2023/07/21	1	22.10	4	22.25	22.10	-3	11,092	-0.03%
2023/07/20	0	0.00	7	22.22	22.25	-7	11,086	-0.06%
2023/07/19	1	22.20	1.3	22.19	22.10	-0.3	11,039	0.00%
2023/07/18	0	22.20	1.5	22.23	22.15	-1.5	11,021	-0.01%
2023/07/17	2	22.15	32	22.11	22.20	-30	11,000	-0.27%
2023/07/14	0	0.00	1	21.95	22.05	-1	10,992	-0.01%
2023/07/13	1	21.85	5	21.85	21.85	-4	10,937	-0.04%
2023/07/12	1	21.70	8	21.77	21.85	-7	10,975	-0.06%
2023/07/11	0	0.00	32.1	21.75	21.80	-32.1	10,956	-0.29%
2023/07/10	11	21.42	1	21.60	21.40	10	10,960	0.09%
2023/07/07	6.3	21.40	23	21.40	21.40	-16.7	10,921	-0.15%
2023/07/06	8.6	21.68	0	0.00	21.60	8.6	10,801	0.08%
2023/07/05	14	22.01	5	22.00	22.00	9	10,449	0.09%
2023/07/04	3.5	22.06	0	0.00	22.05	3.5	10,363	0.03%
2023/07/03	2.2	22.20	0	0.00	22.10	2.2	10,402	0.02%
2023/06/30	0.3	22.20	0	0.00	22.20	0.3	10,462	0.00%
2023/06/29	1.2	22.16	2	22.15	22.15	-0.9	10,317	-0.01%
2023/06/28	2.1	22.15	1	22.15	22.15	1.1	10,277	0.01%
2023/06/27	0	0.00	8	22.25	22.20	-8	10,251	-0.08%
2023/06/26	3	22.25	7	22.20	22.25	-4	10,263	-0.04%
2023/06/21	0.1	22.35	0	0.00	22.35	0.1	10,281	0.00%
2023/06/20	18	22.21	0	0.00	22.25	18	10,383	0.17%
2023/06/19	5	22.23	1	22.30	22.35	4	10,418	0.04%
2023/06/16	5.1	22.20	0	0.00	22.20	5.1	10,438	0.05%
2023/06/15	0.1	22.39	1	22.30	22.40	-0.9	10,337	-0.01%
2023/06/14	1.1	22.40	9	22.35	22.45	-7.9	10,473	-0.08%
2023/06/13	0.1	22.39	4.6	22.40	22.45	-4.5	10,744	-0.04%
2023/06/09	13	22.27	9	22.31	22.25	4	11,120	0.04%
2023/06/07	4.1	22.36	0	0.00	22.40	4.1	11,297	0.04%
2023/06/06	2	22.45	1	22.45	22.35	1	11,312	0.01%
2023/06/05	0.1	22.40	0	0.00	22.40	0.1	11,368	0.00%
2023/06/02	0	0.00	14.4	22.29	22.30	-14.4	11,361	-0.13%
2023/06/01	0	0.00	8	22.25	22.20	-8	11,280	-0.07%
2023/05/31	0	0.00	5	22.30	22.25	-5	11,234	-0.04%
2023/05/30	1	22.20	7	22.25	22.25	-6	10,021	-0.06%
2023/05/29	1	22.25	14	22.27	22.20	-13	10,002	-0.13%
2023/05/26	1	22.15	0	0.00	22.25	1	9,945	0.01%
2023/05/25	3.1	22.33	0.9	22.45	22.30	2.1	9,922	0.02%
2023/05/24	0.1	22.55	0	0.00	22.55	0.1	9,900	0.00%
2023/05/23	0	0.00	27.2	22.60	22.65	-27.2	9,887	-0.28%
2023/05/22	0	22.65	10	22.70	22.65	-10	9,796	-0.10%
2023/05/19	2	22.65	5	22.64	22.75	-3	9,738	-0.03%
2023/05/18	0	22.40	1	22.30	22.55	-1	9,576	-0.01%
2023/05/16	1	21.90	26	21.97	22.10	-25	9,301	-0.27%
2023/05/15	1	21.85	1	21.80	21.95	0	9,289	0.00%
2023/05/12	2.1	22.05	1	21.90	21.90	1.1	9,310	0.01%
2023/05/11	1	22.10	0	0.00	22.10	1	9,303	0.01%
2023/05/10	1	22.20	0	0.00	22.20	1	9,272	0.01%
2023/05/09	1.5	22.00	0	0.00	22.05	1.5	9,211	0.02%
2023/05/08	2	21.95	1	22.00	22.00	1	9,272	0.01%
2023/05/05	3	21.97	11	22.00	22.00	-8	9,200	-0.09%
2023/05/04	2	21.98	17.3	21.96	21.95	-15.3	9,216	-0.17%
2023/05/03	11	21.88	1	21.85	21.85	10	9,195	0.11%
2023/05/02	13	21.83	0	0.00	21.90	13	9,429	0.14%
2023/04/28	44.3	21.90	24	21.95	21.90	20.3	9,633	0.21%
2023/04/27	0	0.00	1	22.85	22.80	-1	8,832	-0.01%
2023/04/26	2	22.80	3	22.90	22.95	-1	8,896	-0.01%
2023/04/25	17	22.83	0	0.00	22.80	17	8,962	0.19%
2023/04/24	0	0.00	1	22.85	22.85	-1	9,083	-0.01%
2023/04/19	0	22.85	3	22.80	22.80	-3	9,707	-0.03%
2023/04/18	0	0.00	3	22.70	22.70	-3	9,668	-0.03%
2023/04/17	6.1	22.71	0	0.00	22.70	6.1	9,663	0.06%
2023/04/14	0	0.00	12	22.78	22.80	-12	9,598	-0.13%
2023/04/13	2	22.65	1	22.65	22.70	1	9,682	0.01%
2023/04/07	0	0.00	2	22.45	22.45	-2	9,662	-0.02%
2023/03/31	1	22.50	4	22.40	22.35	-3	9,602	-0.03%
2023/03/30	1	22.20	0	0.00	22.20	1	9,499	0.01%
2023/03/29	0	0.00	9	22.20	22.30	-9	9,525	-0.09%
2023/03/28	0.1	22.20	1.5	22.15	22.15	-1.5	9,641	-0.02%
2023/03/27	2	22.10	2	22.15	22.10	0	9,761	0.00%
2023/03/24	4	21.95	0	0.00	22.10	4	9,921	0.04%
2023/03/23	10	21.92	0	0.00	22.05	10	9,859	0.10%
2023/03/22	4	21.94	3	22.00	22.05	1	9,783	0.01%
2023/03/21	0.5	21.65	0	0.00	21.75	0.5	9,835	0.01%
2023/03/20	0.1	21.50	0	0.00	21.45	0.1	9,787	0.00%
2023/03/17	8	21.59	0.3	21.75	21.65	7.7	9,778	0.08%
2023/03/16	26.9	21.67	0.8	21.60	21.55	26.1	9,654	0.27%
2023/03/15	24.1	22.06	0	0.00	21.95	24.1	9,537	0.25%
2023/03/14	24	22.19	3	22.20	22.15	21	9,431	0.22%
2023/03/13	13	22.40	2	22.50	22.50	11	9,221	0.12%
2023/03/10	7.3	22.63	10	22.65	22.60	-2.7	9,132	-0.03%
2023/03/09	12	22.87	0	0.00	22.80	12	9,110	0.13%
2023/03/08	0	0.00	0.3	22.95	22.90	-0.3	9,380	0.00%
2023/03/07	0	0.00	20	23.05	23.05	-20	9,353	-0.21%
2023/03/06	5	22.90	1	22.95	22.90	4	9,487	0.04%
2023/03/03	0	22.85	0	0.00	22.75	0	9,570	0.00%
2023/03/02	2.1	22.81	0	0.00	22.75	2.1	9,626	0.02%
2023/03/01	3	22.78	0	0.00	22.85	3	9,629	0.03%
2023/02/24	23	22.95	0	0.00	22.85	23	9,437	0.24%
2023/02/22	2	22.65	1	22.90	22.95	1	9,382	0.01%
2023/02/21	3.1	22.82	0	0.00	22.85	3.1	9,365	0.03%
2023/02/20	1	23.00	2	23.00	23.00	-1	9,470	-0.01%
2023/02/17	0	22.85	0	0.00	22.90	0	9,558	0.00%
2023/02/16	0	0.00	2	22.90	22.80	-2	9,756	-0.02%
2023/02/15	3.3	22.77	0	0.00	22.75	3.3	9,975	0.03%
2023/02/14	0.1	23.00	0	0.00	23.00	0.1	9,927	0.00%
2023/02/13	2	22.70	0	0.00	22.75	2	9,939	0.02%
2023/02/09	2.4	22.57	0	0.00	22.55	2.4	9,857	0.02%
2023/02/08	1.2	22.61	0	0.00	22.60	1.2	9,868	0.01%
2023/02/07	1	22.60	0	0.00	22.60	1	9,878	0.01%
2023/02/06	4.1	22.66	0	0.00	22.60	4.1	9,844	0.04%
2023/02/03	3.1	22.80	0	0.00	22.75	3.1	9,790	0.03%
2023/02/02	6	22.78	5	22.90	22.80	1	9,861	0.01%
2023/02/01	3	22.88	0	0.00	22.90	3	9,863	0.03%
2023/01/31	82	23.12	0	0.00	22.75	82	9,935	0.83%
2023/01/30	34.5	23.21	3	23.07	23.40	31.5	9,757	0.32%
2023/01/17	10.1	22.95	0	0.00	22.95	10.1	9,472	0.11%
2023/01/16	0	0.00	22	23.10	23.20	-22	9,417	-0.23%
2023/01/13	23	22.90	0	0.00	22.80	23	9,417	0.24%
2023/01/12	1	22.85	0.2	22.95	22.85	0.8	9,548	0.01%
2023/01/11	1	23.25	1	23.15	23.20	0	9,506	0.00%
2023/01/10	20	23.25	28.1	23.41	23.50	-8.1	9,402	-0.09%
2023/01/09	46	23.05	31	23.30	23.40	15	9,458	0.16%
2023/01/04	1.1	22.60	0	0.00	22.65	1.1	9,605	0.01%
2023/01/03	4	22.33	3	22.57	22.70	1	9,796	0.01%
2022/12/30	25	22.45	3	22.55	22.45	22	9,725	0.23%
2022/12/29	33	22.30	0	0.00	22.30	33	9,801	0.34%
2022/12/28	3	22.52	0	0.00	22.45	3	9,787	0.03%
2022/12/27	0	0.00	0.1	22.65	22.70	-0.1	9,878	0.00%
2022/12/26	0	0.00	1	22.60	22.60	-1	10,009	-0.01%
2022/12/23	4	22.56	0	0.00	22.50	4	10,149	0.04%
2022/12/21	7	22.68	0	0.00	22.65	7	10,575	0.07%
2022/12/20	0.1	22.70	0	0.00	22.80	0.1	10,693	0.00%
2022/12/19	0	0.00	0.3	22.55	22.85	-0.3	10,666	0.00%
2022/12/16	0	0.00	2	22.50	22.65	-2	10,580	-0.02%
2022/12/14	20	22.55	1.4	22.65	22.70	18.7	10,663	0.17%
2022/12/13	33	22.45	0	0.00	22.35	33	10,604	0.31%
2022/12/12	5	22.51	0	0.00	22.70	5	10,535	0.05%
2022/12/09	0	0.00	3	22.65	22.65	-3	10,887	-0.03%
2022/12/05	25.1	22.45	0	0.00	22.25	25.1	10,831	0.23%
2022/12/02	29.1	22.45	0	0.00	22.40	29.1	10,830	0.27%
2022/12/01	9	22.63	0	0.00	22.80	9	10,914	0.08%
2022/11/30	0	0.00	1	22.55	22.70	-1	10,886	-0.01%
2022/11/29	0	0.00	3	21.97	22.35	-3	10,564	-0.03%
2022/11/28	2	21.93	0	0.00	22.05	2	10,557	0.02%
2022/11/25	54	22.15	0	0.00	22.25	54	10,528	0.51%
2022/11/24	60	22.17	0	0.00	22.35	60	10,496	0.57%
2022/11/23	1	21.95	0	0.00	22.00	1	10,513	0.01%
2022/11/22	52	21.83	0	0.00	21.95	52	10,544	0.49%
2022/11/21	100	21.72	0	0.00	21.80	100	10,534	0.95%
2022/11/18	3.7	21.72	0	0.00	21.70	3.7	10,464	0.04%
2022/11/17	1	21.80	0	0.00	21.95	1	10,427	0.01%
2022/11/16	1	22.00	0	0.00	22.05	1	10,485	0.01%
2022/11/14	2	22.23	2	22.40	22.25	0	10,356	0.00%
2022/11/11	0	0.00	6	22.12	22.25	-6	10,158	-0.06%
2022/11/10	8.5	21.67	0	0.00	21.60	8.5	10,015	0.08%
2022/11/08	0	0.00	2	21.45	21.60	-2	10,101	-0.02%
2022/11/07	0	0.00	6	21.27	21.40	-6	10,256	-0.06%
2022/11/04	1	20.88	0	0.00	21.30	1	10,652	0.01%
2022/11/03	0.1	20.93	0	0.00	20.85	0.1	11,339	0.00%
2022/11/02	2	21.18	0	0.00	21.10	2	11,642	0.02%
2022/11/01	1	21.25	0	0.00	21.40	1	11,798	0.01%
2022/10/31	2	21.03	0	0.00	21.05	2	11,907	0.02%
2022/10/27	0	0.00	1	21.20	21.15	-1	11,929	-0.01%
2022/10/26	3	21.28	26.4	21.15	21.20	-23.4	11,905	-0.20%
2022/10/21	40	20.80	58.4	20.70	20.80	-18.4	11,941	-0.15%
2022/10/20	2	19.95	0	0.00	20.40	2	11,971	0.02%
2022/10/19	1.1	20.69	0	0.00	20.30	1.1	11,752	0.01%
2022/10/18	1	20.60	0	0.00	20.55	1	11,730	0.01%
2022/10/17	2	20.33	0	0.00	20.45	2	11,714	0.02%
2022/10/14	9.3	20.88	0	0.00	20.80	9.3	11,648	0.08%
2022/10/13	35.6	21.02	16	21.05	20.80	19.6	11,588	0.17%
2022/10/12	1	21.65	1	21.60	21.60	0	11,377	0.00%
2022/10/11	13.5	21.58	20	21.55	21.50	-6.6	11,351	-0.06%
2022/10/07	2	22.08	0	0.00	22.00	2	11,329	0.02%
2022/10/06	3	22.25	0	0.00	22.30	3	11,316	0.03%
2022/10/05	1	22.35	0	0.00	22.10	1	11,381	0.01%
2022/10/04	20.1	22.20	0	0.00	22.25	20.1	11,423	0.18%
2022/10/03	3.1	22.04	0	0.00	22.05	3.1	11,352	0.03%
2022/09/30	3.2	22.24	0	0.00	22.25	3.2	11,278	0.03%
2022/09/29	3	22.32	50	22.55	22.50	-47	11,213	-0.42%
2022/09/28	3.7	22.25	2	22.50	22.45	1.7	11,165	0.02%
2022/09/27	1	22.50	0	0.00	22.50	1	10,951	0.01%
2022/09/26	15	22.55	0	0.00	22.55	15	10,916	0.14%
2022/09/23	3	22.80	0.1	22.90	22.80	2.9	10,906	0.03%
2022/09/22	5.3	22.68	1.7	22.80	22.80	3.6	10,989	0.03%
2022/09/20	0	0.00	15.3	23.15	23.15	-15.3	10,823	-0.14%
2022/09/16	0.1	23.15	7	23.29	23.40	-6.9	10,897	-0.06%
2022/09/15	0.4	23.00	0	0.00	23.10	0.4	10,618	0.00%
2022/09/14	12	22.96	0	0.00	22.90	12	10,586	0.11%
2022/09/12	2	23.10	14.3	23.19	23.25	-12.3	10,856	-0.11%
2022/09/08	4.5	22.88	0	0.00	23.00	4.5	10,992	0.04%
2022/09/07	8.1	22.81	0	0.00	22.80	8.1	11,111	0.07%
2022/09/05	1	22.75	0	0.00	22.95	1	11,106	0.01%
2022/09/02	1.1	22.85	0	0.00	22.75	1.1	11,255	0.01%
2022/09/01	13.3	22.84	0	0.00	22.85	13.3	11,220	0.12%
2022/08/29	9	22.92	0	0.00	22.95	9	10,973	0.08%
2022/08/26	0	0.00	4	23.20	23.20	-4	10,937	-0.04%
2022/08/25	0	0.00	5	23.00	23.15	-5	10,978	-0.05%
2022/08/24	1.2	22.91	0	0.00	22.85	1.2	11,046	0.01%
2022/08/23	17	22.92	2	22.90	22.90	15	11,387	0.13%
2022/08/22	4	23.10	5	23.20	23.20	-1	11,472	-0.01%
2022/08/19	5	23.34	0	0.00	23.35	5	11,564	0.04%
2022/08/18	3	23.45	2	23.45	23.45	1	11,625	0.01%
2022/08/17	0	23.55	0	0.00	23.60	0	11,800	0.00%
2022/08/16	0.1	23.50	0	0.00	23.55	0.1	11,829	0.00%
2022/08/15	4.2	23.64	0	0.00	23.60	4.2	11,918	0.03%
2022/08/12	0	0.00	10	23.48	23.60	-10	12,000	-0.08%
2022/08/11	1	23.15	2	23.20	23.40	-1	12,096	-0.01%
2022/08/10	4.1	24.26	23	24.22	24.35	-19	11,935	-0.16%
2022/08/09	21.3	23.82	118	23.64	23.90	-96.8	11,262	-0.86%	大賣/
2022/08/08	2	23.20	0	0.00	23.50	2	11,028	0.02%
2022/08/04	1	22.95	0	0.00	22.95	1	11,111	0.01%
2022/08/03	1	22.90	1.2	23.02	23.00	-0.2	11,125	0.00%
2022/08/02	15	22.95	0	0.00	23.10	15	11,197	0.13%
2022/08/01	0	0.00	1	23.15	23.25	-1	11,344	-0.01%
2022/07/29	2	23.00	0	0.00	23.10	2	11,403	0.02%
2022/07/27	0	0.00	13	22.73	22.80	-13	11,227	-0.12%
2022/07/26	0	0.00	2	22.30	22.35	-2	11,148	-0.02%
2022/07/25	0	0.00	1	22.25	22.35	-1	11,188	-0.01%
2022/07/22	1	22.15	0	0.00	22.15	1	11,362	0.01%
2022/07/21	1	21.70	0	0.00	22.10	1	11,500	0.01%
2022/07/19	1	21.75	0	0.00	21.75	1	11,751	0.01%
2022/07/18	2	21.73	3	21.65	21.75	-1	11,891	-0.01%
2022/07/15	5.5	21.55	1	21.60	21.45	4.5	12,051	0.04%
2022/07/14	1	22.00	0.5	22.05	21.95	0.5	11,957	0.00%
2022/07/13	13	21.95	10	21.95	22.00	3	12,006	0.02%
2022/07/12	7.2	21.42	0	0.00	21.40	7.2	12,138	0.06%
2022/07/11	4.1	21.93	0	0.00	21.85	4.1	12,138	0.03%
2022/07/07	10	22.00	0	0.00	22.10	10	12,433	0.08%
2022/07/06	20	22.40	1	22.10	22.10	19	12,479	0.15%
2022/07/05	1	22.55	0	0.00	22.65	1	12,597	0.01%
2022/07/04	0	0.00	10	22.45	22.40	-10	12,655	-0.08%
2022/07/01	70	22.56	0	0.00	22.40	70	12,965	0.54%
2022/06/30	2.1	22.58	0	0.00	22.60	2.1	13,150	0.02%
2022/06/28	0	23.20	0	0.00	23.20	0	13,306	0.00%
2022/06/27	0	0.00	3	23.35	23.15	-3	13,520	-0.02%
2022/06/24	0.2	23.10	4	23.15	23.15	-3.8	13,498	-0.03%
2022/06/22	0	22.90	40	22.90	22.85	-40	13,471	-0.30%
2022/06/21	0	0.00	13	22.95	23.05	-13	13,560	-0.10%
2022/06/20	45.1	22.17	4	22.54	22.25	41.1	13,523	0.30%
2022/06/17	2	22.55	0	0.00	22.65	2	13,356	0.02%
2022/06/16	4	23.11	0	0.00	22.90	4	13,196	0.03%
2022/06/15	0	0.00	5	23.15	23.05	-5	13,302	-0.04%
2022/06/13	1.7	22.74	0	0.00	22.75	1.7	13,591	0.01%
2022/06/07	10	23.30	0	0.00	23.25	10	13,725	0.07%
2022/06/01	0	0.00	4	23.70	23.45	-4	14,595	-0.03%
2022/05/31	2	23.85	0	0.00	23.80	2	14,638	0.01%
2022/05/30	1.1	23.90	5	23.80	23.95	-4	14,318	-0.03%
2022/05/27	3	23.45	9	23.51	23.60	-6	14,332	-0.04%
2022/05/25	0	0.00	2	23.20	23.20	-2	14,590	-0.01%
2022/05/24	3	23.02	0	0.00	22.90	3	14,713	0.02%
2022/05/23	0	0.00	0	22.90	22.85	0	14,608	0.00%
2022/05/17	2	21.95	0	0.00	22.00	2	14,125	0.01%
2022/05/16	4.1	21.77	1	22.10	21.90	3.1	14,122	0.02%
2022/05/13	1.3	21.90	5	21.85	21.90	-3.8	14,073	-0.03%
2022/05/12	2.1	21.98	2	21.80	21.80	0.1	14,082	0.00%
2022/05/11	2	22.25	1	22.35	22.35	1	13,909	0.01%
2022/05/10	2	22.32	0.1	22.40	22.35	2	13,929	0.01%
2022/05/09	5	22.31	2	22.25	22.20	3	14,031	0.02%
2022/05/05	3	23.18	0	0.00	23.15	3	14,232	0.02%
2022/05/03	41.2	23.51	0	0.00	23.45	41.2	14,444	0.28%
2022/04/29	2	23.60	0	0.00	23.75	2	14,605	0.01%
2022/04/28	2	23.25	5.4	23.49	23.50	-3.4	14,821	-0.02%
2022/04/27	1	23.50	0	0.00	23.45	1	14,698	0.01%
2022/04/26	0	0.00	2	23.80	23.85	-2	14,591	-0.01%
2022/04/25	3	23.07	3	23.05	23.15	0	14,463	0.00%
2022/04/22	1.3	23.15	2.1	23.55	23.65	-0.8	14,406	-0.01%
2022/04/21	18.1	23.44	0	0.00	23.40	18.1	14,478	0.12%
2022/04/20	1	23.50	0	0.00	23.90	1	14,506	0.01%
2022/04/19	11	23.79	0	0.00	23.60	11	14,591	0.08%
2022/04/18	16.4	23.50	0	0.00	23.55	16.4	14,840	0.11%
2022/04/15	6	24.24	0	0.00	24.25	6	14,736	0.04%
2022/04/14	7.1	24.55	13	24.40	24.40	-5.9	14,804	-0.04%
2022/04/13	0	25.05	2	25.00	25.10	-2	14,646	-0.01%
2022/04/12	2.1	24.85	27	24.89	24.90	-24.9	14,592	-0.17%
2022/04/11	58.2	25.26	6	25.10	25.05	52.2	14,518	0.36%
2022/04/08	8	24.91	2.4	24.98	25.10	5.6	14,398	0.04%
2022/04/07	4.6	25.02	0	0.00	24.60	4.6	14,322	0.03%
2022/04/06	33	24.59	0.7	24.65	25.20	32.3	13,996	0.23%
2022/04/01	0.1	24.35	0	0.00	24.40	0.1	13,831	0.00%
2022/03/31	10	24.40	0.5	24.40	24.35	9.5	13,738	0.07%
2022/03/30	1	23.75	1	23.95	23.90	0	13,523	0.00%
2022/03/29	1	23.50	0	0.00	23.45	1	13,300	0.01%
2022/03/28	0.1	23.45	0	0.00	23.60	0.1	13,273	0.00%
2022/03/25	2	23.55	0	0.00	23.65	2	13,233	0.02%
2022/03/24	0.1	23.75	0	0.00	23.80	0.1	13,237	0.00%
2022/03/23	0	0.00	7	23.63	23.80	-7	13,200	-0.05%
2022/03/22	0.1	23.20	1	23.30	23.35	-0.9	13,010	-0.01%
2022/03/21	0.2	23.30	13	23.25	23.25	-12.8	13,015	-0.10%
2022/03/17	3	23.15	1	23.15	23.15	2	12,807	0.02%
2022/03/16	10	22.65	3	22.60	22.90	7	12,580	0.06%
2022/03/15	0.1	22.45	0.1	22.50	22.50	0	12,488	0.00%
2022/03/14	0	0.00	4	22.45	22.50	-4	12,499	-0.03%
2022/03/11	1	22.35	0	0.00	22.40	1	12,537	0.01%
2022/03/10	7.1	22.31	0.7	22.45	22.45	6.4	12,579	0.05%
2022/03/09	0.6	21.97	33	21.95	21.90	-32.4	12,490	-0.26%
2022/03/08	4	21.86	3	21.95	21.95	1	12,340	0.01%
2022/03/07	25.1	22.06	22	22.05	22.10	3.1	12,050	0.03%
2022/03/04	5.1	22.63	12.3	22.62	22.70	-7.2	12,081	-0.06%
2022/03/03	9	22.75	0	0.00	22.75	9	12,055	0.07%
2022/03/02	0.3	22.50	2	22.50	22.85	-1.7	12,185	-0.01%
2022/03/01	1	22.40	10	22.54	22.55	-9	12,038	-0.07%
2022/02/25	3	22.03	1	21.95	22.10	2	11,805	0.02%
2022/02/24	8.1	22.26	0	0.00	22.25	8.1	11,547	0.07%
2022/02/23	1.2	22.62	5	22.70	22.65	-3.9	11,253	-0.03%
2022/02/22	5	22.58	200	22.55	22.65	-195	11,348	-1.72%	大賣/鉅額交易
2022/02/21	0	0.00	23	22.80	22.85	-23	11,268	-0.20%
2022/02/18	0.3	22.95	0	0.00	22.85	0.3	11,336	0.00%
2022/02/17	0	0.00	5	23.10	23.00	-5	11,369	-0.04%
2022/02/16	2.3	22.97	0	0.00	22.90	2.3	11,393	0.02%
2022/02/15	3.1	22.84	20.2	22.80	22.80	-17.1	11,413	-0.15%
2022/02/14	1.1	22.95	0	0.00	22.85	1.1	11,401	0.01%
2022/02/11	1.1	23.15	0.8	23.10	23.20	0.3	11,318	0.00%
2022/02/09	1	22.85	0	0.00	23.10	1	11,214	0.01%
2022/02/08	200	22.85	50	22.90	22.85	150	10,936	1.37%	大買/鉅額交易
2022/02/07	9	22.20	54.1	22.19	22.25	-45.1	10,705	-0.42%
2022/01/26	0.1	21.95	2	21.85	21.85	-1.9	10,425	-0.02%
2022/01/25	3	21.55	50	21.60	21.70	-47	10,423	-0.45%
2022/01/24	5	21.77	26	21.72	21.85	-21	10,230	-0.21%
2022/01/21	21.1	21.96	400	21.95	21.95	-379	10,129	-3.74%	大賣/鉅額交易
2022/01/20	14	22.25	0	0.00	22.30	14	9,839	0.14%
2022/01/19	188.1	22.40	0	0.00	22.40	188.1	9,743	1.93%	大買/鉅額交易
2022/01/18	4	22.44	41	22.49	22.55	-37	9,734	-0.38%
2022/01/17	10.3	22.50	3.1	22.35	22.45	7.1	9,626	0.07%
2022/01/14	2.1	22.52	3	22.45	22.50	-0.9	9,461	-0.01%
2022/01/13	2	22.45	0.4	22.40	22.60	1.6	9,286	0.02%
2022/01/12	1.1	22.20	2	22.20	22.35	-1	9,075	-0.01%
2022/01/11	10	22.04	0.5	22.00	22.20	9.5	8,965	0.11%
2022/01/10	6.1	21.81	7	21.87	22.00	-0.9	8,682	-0.01%
2022/01/07	1.3	21.55	19	21.55	21.60	-17.8	8,566	-0.21%
2022/01/06	5	21.10	1.2	21.30	21.30	3.8	8,414	0.04%
2022/01/05	5	21.15	0.1	21.15	21.20	4.9	8,343	0.06%
2022/01/03	3.1	21.20	0	0.00	21.05	3.1	8,416	0.04%
2021/12/30	1.1	21.20	2.8	21.24	21.20	-1.8	8,390	-0.02%
2021/12/29	1	21.25	2	21.15	21.25	-1	8,526	-0.01%
2021/12/28	0.2	21.04	16	21.08	21.15	-15.8	8,505	-0.19%
2021/12/22	0	0.00	300	20.80	20.85	-300	8,956	-3.35%	大賣/鉅額交易
2021/12/21	0	20.90	111	20.90	20.90	-111	9,031	-1.23%	大賣/鉅額交易
2021/12/20	1	20.75	1	20.75	20.80	0	9,052	0.00%
2021/12/17	0.3	20.95	3	20.85	21.00	-2.8	9,043	-0.03%
2021/12/16	1.5	20.83	0	0.00	20.80	1.5	9,053	0.02%
2021/12/15	7	20.84	0	0.00	20.80	7	9,468	0.07%
2021/12/14	5.1	20.85	1.2	20.86	20.95	3.9	9,842	0.04%
2021/12/13	5	21.05	0	0.00	21.05	5	10,125	0.05%
2021/12/10	11.3	21.00	2	21.05	21.00	9.3	10,328	0.09%
2021/12/09	5	20.90	0	0.00	21.00	5	10,456	0.05%
2021/12/08	1	20.80	0	0.00	20.90	1	10,635	0.01%
2021/12/07	3	20.63	3	20.60	20.80	0	10,683	0.00%
2021/12/06	100	20.75	4.7	20.59	20.70	95.3	10,698	0.89%
2021/12/03	244	20.65	2	20.65	20.60	242	10,788	2.24%	大買/鉅額交易
2021/12/02	0.7	20.55	8.5	20.50	20.55	-7.7	10,753	-0.07%
2021/12/01	0.1	20.45	0	20.65	20.60	0.1	10,836	0.00%
2021/11/30	165.5	20.54	0	0.00	20.20	165.5	10,988	1.51%	大買/鉅額交易
2021/11/29	2	20.50	0	0.00	20.45	2	10,680	0.02%
2021/11/26	0	0.00	15	20.60	20.55	-15	10,784	-0.14%
2021/11/25	1	20.70	2	20.80	20.85	-1	10,914	-0.01%
2021/11/23	0	0.00	1	20.80	20.75	-1	11,761	-0.01%
2021/11/22	0	0.00	3.2	20.91	20.90	-3.2	12,009	-0.03%
2021/11/19	6.5	20.97	0.2	21.10	20.95	6.3	12,108	0.05%
2021/11/18	0	0.00	14.4	21.28	21.20	-14.4	12,194	-0.12%
2021/11/17	2	21.00	0.2	21.00	21.10	1.8	12,132	0.02%
2021/11/16	0.2	20.90	0	0.00	20.95	0.2	12,146	0.00%
2021/11/15	7	20.84	1.1	20.81	20.90	5.9	12,319	0.05%
2021/11/12	0	0.00	0.4	20.75	20.75	-0.4	12,284	0.00%
2021/11/11	0.5	20.60	0	0.00	20.50	0.5	12,409	0.00%
2021/11/10	0	0.00	0	20.60	20.60	0	12,565	0.00%
2021/11/09	0	0.00	10	20.40	20.45	-10	12,575	-0.08%
2021/11/08	0.1	20.45	0	0.00	20.40	0.1	12,673	0.00%
2021/11/05	2	20.30	0.1	20.40	20.35	1.9	12,833	0.01%
2021/11/04	2	20.33	0	0.00	20.30	2	12,860	0.02%
2021/11/02	0	0.00	3	20.40	20.45	-3	13,079	-0.02%
2021/11/01	5	20.35	0	0.00	20.35	5	13,153	0.04%
2021/10/29	1	20.40	0	0.00	20.35	1	13,166	0.01%
2021/10/28	2	20.38	0	0.00	20.40	2	13,083	0.02%
2021/10/27	0	20.45	0	0.00	20.35	0	13,141	0.00%
2021/10/25	1.6	20.36	0	0.00	20.35	1.6	13,196	0.01%
2021/10/22	0	20.40	0	0.00	20.30	0	13,305	0.00%
2021/10/21	0.2	20.35	0	0.00	20.35	0.2	13,380	0.00%
2021/10/20	1.1	20.26	0	0.00	20.35	1.1	13,479	0.01%
2021/10/18	0.4	20.30	0.4	20.35	20.30	0	13,762	0.00%
2021/10/15	0	0.00	0.5	20.20	20.20	-0.5	13,910	0.00%
2021/10/12	12.1	20.08	0	0.00	20.10	12.1	14,197	0.09%
2021/10/08	2.5	20.22	0.3	20.35	20.15	2.2	14,142	0.02%
2021/10/06	3.1	20.07	0	0.00	20.20	3.1	14,303	0.02%
2021/10/05	2	20.10	0	0.00	20.10	2	14,382	0.01%
2021/10/04	1	20.10	0	0.00	20.20	1	14,455	0.01%
2021/10/01	10.2	20.12	15	20.20	20.25	-4.8	14,398	-0.03%
2021/09/30	0.1	20.35	3	20.30	20.40	-2.9	14,205	-0.02%
2021/09/29	4.1	20.30	0	0.00	20.35	4.1	14,165	0.03%
2021/09/28	0.1	20.50	0	0.00	20.45	0.1	14,079	0.00%
2021/09/27	0	0.00	0	20.65	20.55	0	14,037	0.00%
2021/09/24	0	0.00	2	20.55	20.55	-2	14,010	-0.01%
2021/09/23	1	20.45	6.5	20.30	20.45	-5.5	13,983	-0.04%
2021/09/22	20.2	20.18	19	20.12	20.15	1.2	13,981	0.01%
2021/09/17	3.1	20.50	15	20.69	20.50	-12	13,614	-0.09%
2021/09/16	0.3	20.55	27.3	20.57	20.55	-27	13,223	-0.20%
2021/09/15	19.1	21.12	0	0.00	21.10	19.1	12,919	0.15%
2021/09/14	47.1	21.15	0	0.00	21.15	47.1	12,725	0.37%
2021/09/13	4.5	21.02	3	21.03	21.05	1.5	12,555	0.01%
2021/09/10	5	20.90	1	21.00	20.95	4	12,417	0.03%
2021/09/09	1	20.80	1	20.85	20.80	0	12,590	0.00%
2021/09/08	0.1	20.85	5	20.90	20.90	-5	12,510	-0.04%
2021/09/07	2.4	20.86	0	0.00	20.90	2.4	12,485	0.02%
2021/09/06	10	20.95	12	20.95	20.95	-2	12,482	-0.02%
2021/09/03	5.6	20.84	2	20.90	20.95	3.6	12,341	0.03%
2021/09/02	24.1	20.56	27.1	20.52	20.65	-3	12,183	-0.02%
2021/09/01	7	20.69	0	0.00	20.60	7	12,052	0.06%
2021/08/31	68	20.59	3	20.67	20.90	65	11,840	0.55%
2021/08/30	0	0.00	7.6	20.48	20.70	-7.6	11,577	-0.07%
2021/08/27	20	20.25	19.9	20.42	20.45	0.1	11,224	0.00%
2021/08/25	0	0.00	9	19.84	19.90	-9	10,523	-0.09%
2021/08/24	0.1	19.70	6	19.70	19.80	-5.9	10,427	-0.06%
2021/08/23	2.3	19.60	0	0.00	19.50	2.3	10,279	0.02%
2021/08/20	2.2	19.50	0	0.00	19.60	2.2	10,324	0.02%
2021/08/19	1	19.45	0	0.00	19.50	1	10,540	0.01%
2021/08/18	1	19.60	8	19.66	19.75	-7	10,374	-0.07%
2021/08/17	0	0.00	1	19.60	19.75	-1	10,361	-0.01%
2021/08/16	2	19.58	6	19.51	19.60	-4	10,193	-0.04%
2021/08/13	2	19.68	2.5	19.66	19.70	-0.5	10,051	0.00%
2021/08/12	3.1	19.80	0	0.00	19.80	3.1	10,022	0.03%
2021/08/11	0	19.65	6	19.70	19.80	-6	9,922	-0.06%
2021/08/10	1	19.65	20	19.63	19.65	-19	9,839	-0.19%
2021/08/09	0	19.70	1.1	19.70	19.75	-1.1	10,120	-0.01%
2021/08/06	1.3	19.64	2.3	19.68	19.70	-1.1	10,091	-0.01%
2021/08/05	33	19.60	0	0.00	19.70	33	10,269	0.32%
2021/08/03	5	19.40	0.1	19.45	19.50	4.9	11,048	0.04%
2021/08/02	1	19.40	4	19.40	19.50	-3	11,217	-0.03%
2021/07/30	1	19.35	0	0.00	19.30	1	11,201	0.01%
2021/07/29	0.1	19.35	1	19.45	19.45	-0.9	11,192	-0.01%
2021/07/28	2	19.27	4	19.30	19.35	-2	11,299	-0.02%
2021/07/27	0	19.35	0	0.00	19.40	0	11,570	0.00%
2021/07/26	4	19.38	0	0.00	19.35	4	11,866	0.03%
2021/07/23	1.1	19.45	1	19.55	19.45	0.1	11,931	0.00%
2021/07/22	0	19.35	2	19.38	19.45	-2	12,126	-0.02%
2021/07/21	0	19.10	20.8	19.12	19.15	-20.8	12,493	-0.17%
2021/07/20	3	19.05	10	19.10	19.05	-7	12,603	-0.06%
2021/07/19	0	19.10	0	0.00	19.20	0	12,564	0.00%
2021/07/16	0	0.00	3	19.10	19.10	-3	12,609	-0.02%
2021/07/15	0	18.95	0	0.00	19.00	0	12,598	0.00%
2021/07/14	0	0.00	10	19.00	18.95	-10	12,695	-0.08%
2021/07/13	0.1	18.95	2	18.95	19.00	-2	12,744	-0.02%
2021/07/12	10	18.93	4	18.99	18.80	6	12,765	0.05%
2021/07/09	2	18.48	1	18.55	18.65	1	12,795	0.01%
2021/07/08	1	18.55	0.1	18.60	18.60	0.9	12,882	0.01%
2021/07/07	0.5	18.55	0	0.00	18.60	0.5	13,004	0.00%
2021/07/06	0	0.00	2	18.50	18.60	-2	13,095	-0.02%
2021/07/05	0	0.00	1.4	18.47	18.40	-1.4	13,124	-0.01%
2021/07/02	5.1	18.35	0	0.00	18.30	5.1	13,086	0.04%
2021/07/01	2	18.30	3	18.40	18.35	-1	13,130	-0.01%
2021/06/29	5	18.50	0	0.00	18.40	5	13,254	0.04%
2021/06/28	0	0.00	8	18.50	18.55	-8	13,360	-0.06%
2021/06/25	0	0.00	2	18.40	18.45	-2	13,526	-0.01%
2021/06/24	0	0.00	0.2	18.35	18.30	-0.2	13,573	0.00%
2021/06/23	0.3	18.25	1	18.25	18.25	-0.7	13,662	-0.01%
2021/06/22	0.2	18.20	1	18.20	18.20	-0.8	13,625	-0.01%
2021/06/21	7.1	18.04	0	0.00	18.10	7.1	13,658	0.05%
2021/06/18	6.1	18.10	2	18.25	18.10	4.1	13,578	0.03%
2021/06/17	2	18.25	0	0.00	18.25	2	13,394	0.01%
2021/06/16	0	0.00	20	18.28	18.35	-20	13,596	-0.15%
2021/06/15	4.1	18.25	0.6	18.35	18.30	3.4	13,561	0.03%
2021/06/11	0.1	18.30	0	0.00	18.25	0.1	13,704	0.00%
2021/06/10	1.1	18.21	0	0.00	18.30	1.1	13,905	0.01%
2021/06/09	0	18.25	5	18.18	18.20	-5	13,931	-0.04%
2021/06/08	2	18.20	1	18.30	18.30	1	13,996	0.01%
2021/06/07	95.1	18.25	1	18.20	18.20	94.1	14,185	0.66%
2021/06/04	0	18.36	0	0.00	18.30	0	14,237	0.00%
2021/06/03	0	18.40	0	0.00	18.40	0	14,414	0.00%
2021/06/02	1	18.45	0	0.00	18.40	1	14,503	0.01%
2021/06/01	16	18.28	0	0.00	18.30	16	14,492	0.11%
2021/05/31	5.1	18.16	0	0.00	18.25	5.1	14,649	0.03%
2021/05/28	2	18.20	6.1	18.15	18.15	-4.1	14,824	-0.03%
2021/05/26	1	18.10	0	0.00	18.10	1	14,865	0.01%
2021/05/25	31.1	18.00	0.3	18.05	18.00	30.8	14,969	0.21%
2021/05/24	0.1	18.05	0	0.00	17.95	0.1	15,054	0.00%
2021/05/21	0	18.00	0	0.00	18.05	0	15,186	0.00%
2021/05/20	0.1	17.95	3	17.90	17.85	-2.9	15,259	-0.02%
2021/05/19	1.1	18.00	0	0.00	17.90	1.1	15,291	0.01%
2021/05/18	0	0.00	15	18.06	18.05	-15	15,376	-0.10%
2021/05/17	6	17.82	6	17.72	17.60	0	15,525	0.00%
2021/05/14	3	17.98	14	17.95	18.05	-11	15,264	-0.07%
2021/05/13	2.1	17.83	2	17.85	17.85	0.1	15,148	0.00%
2021/05/12	29.3	18.28	0	0.00	17.95	29.3	14,846	0.20%
2021/05/11	17.2	18.74	0	0.00	18.70	17.2	14,208	0.12%
2021/05/10	0.1	19.05	8.3	19.10	19.10	-8.3	14,073	-0.06%
2021/05/07	4	18.86	36	18.95	18.90	-32	14,200	-0.23%
2021/05/05	90	18.62	2	18.53	18.60	88	14,349	0.61%
2021/05/04	33	18.74	5.2	18.74	18.55	27.8	14,263	0.20%
2021/05/03	17	18.71	42.6	18.70	18.70	-25.6	13,977	-0.18%
2021/04/29	8.1	19.01	1	19.00	19.00	7.1	13,824	0.05%
2021/04/28	8	19.04	3.2	19.05	19.10	4.8	13,688	0.04%
2021/04/27	40	19.26	2.3	19.23	19.25	37.7	13,701	0.28%
2021/04/26	1	19.70	5	19.46	19.80	-4	13,132	-0.03%
2021/04/23	3	19.35	12	19.40	19.45	-9	12,946	-0.07%
2021/04/22	7	19.46	0	0.00	19.50	7	12,998	0.05%
2021/04/21	4	19.49	3	19.48	19.45	1	12,883	0.01%
2021/04/20	3.2	19.53	15	19.59	19.65	-11.8	12,834	-0.09%
2021/04/19	1.9	19.35	11	19.45	19.50	-9.1	12,726	-0.07%
2021/04/16	0	0.00	12	19.23	19.25	-12	12,615	-0.10%
2021/04/15	12	19.24	11.1	19.19	19.20	0.9	12,660	0.01%
2021/04/14	44	18.91	3.2	18.98	19.00	40.8	12,435	0.33%
2021/04/13	3	18.87	4	18.80	18.80	-1	12,321	-0.01%
2021/04/12	0.9	18.60	0.1	18.60	18.60	0.8	12,221	0.01%
2021/04/09	4	18.56	2	18.60	18.55	2	12,179	0.02%
2021/04/08	5	18.70	10.3	18.65	18.65	-5.3	12,192	-0.04%
2021/04/07	1.7	18.67	0	0.00	18.75	1.7	12,406	0.01%
2021/04/06	31	18.70	0	0.00	18.70	31	12,315	0.25%
2021/04/01	25	18.65	15	18.70	18.65	10	12,249	0.08%
2021/03/31	31	18.66	1	18.60	18.65	30	12,180	0.25%
2021/03/30	8	18.51	4	18.56	18.60	4	12,000	0.03%
2021/03/26	0	0.00	13.1	18.37	18.35	-13.1	11,753	-0.11%
2021/03/25	3	18.30	6	18.35	18.35	-3	11,694	-0.03%
2021/03/24	0	0.00	21	18.25	18.25	-21	11,846	-0.18%
2021/03/23	1.3	18.25	5	18.20	18.20	-3.7	11,824	-0.03%
2021/03/22	2	18.20	20	18.25	18.20	-18	11,895	-0.15%
2021/03/19	11.9	18.28	18.1	18.22	18.30	-6.2	11,924	-0.05%
2021/03/18	4	18.40	1	18.50	18.35	3	11,716	0.03%
2021/03/17	5	18.40	0	0.00	18.40	5	11,720	0.04%
2021/03/16	1	18.55	2	18.50	18.55	-1	11,608	-0.01%
2021/03/12	2	18.28	1	18.25	18.35	1	11,730	0.01%
2021/03/11	0.4	18.30	0	0.00	18.30	0.4	11,793	0.00%
2021/03/10	5	18.21	2	18.30	18.30	3	11,705	0.03%
2021/03/09	0	0.00	1	18.20	18.30	-1	11,697	-0.01%
2021/03/08	6	18.08	0	0.00	18.00	6	11,582	0.05%
2021/03/04	2	18.00	0	0.00	18.15	2	12,006	0.02%
2021/03/03	0	0.00	2	18.20	18.20	-2	11,946	-0.02%
2021/03/02	6	18.02	0	0.00	18.00	6	11,757	0.05%
2021/02/26	1	18.00	2	18.18	18.15	-1	11,657	-0.01%
2021/02/25	0	0.00	3	18.30	18.30	-3	11,385	-0.03%
2021/02/24	1	18.25	0	0.00	18.20	1	11,299	0.01%
2021/02/23	11	18.05	0.1	18.15	18.15	10.9	11,252	0.10%
2021/02/22	1	17.95	5	17.95	17.90	-4	11,144	-0.04%
2021/02/19	14	17.81	0	0.00	17.90	14	11,139	0.13%
2021/02/18	32	17.95	0	0.00	17.90	32	11,114	0.29%
2021/02/17	2.7	17.73	0	0.00	17.80	2.7	11,076	0.02%
2021/02/05	6.2	17.41	2.1	17.41	17.45	4	10,857	0.04%
2021/02/04	4	17.38	0	0.00	17.40	4	10,894	0.04%
2021/02/03	3	17.30	0	0.00	17.40	3	11,101	0.03%
2021/02/02	5	17.26	0	0.00	17.25	5	11,225	0.04%
2021/02/01	3.1	17.35	0	0.00	17.20	3.1	11,234	0.03%
2021/01/29	16.1	17.20	0.1	17.30	17.15	16	11,168	0.14%
2021/01/28	13	17.31	0	0.00	17.30	13	10,905	0.12%
2021/01/27	10.2	17.40	0	0.00	17.40	10.2	10,698	0.10%
2021/01/26	4.5	17.43	1	17.45	17.45	3.5	10,625	0.03%
2021/01/25	2	17.43	1	17.50	17.50	1	10,620	0.01%
2021/01/22	6	17.49	5	17.50	17.45	1	10,667	0.01%
2021/01/21	6.1	17.73	2	17.80	17.60	4.1	10,581	0.04%
2021/01/20	14	17.69	0	0.00	17.60	14	10,516	0.13%
2021/01/19	0.2	17.90	0	0.00	17.90	0.2	10,212	0.00%
2021/01/18	3	17.88	0	0.00	17.90	3	10,180	0.03%
2021/01/15	7	18.00	10	18.15	17.95	-3	10,097	-0.03%
2021/01/14	1	18.15	1	18.20	18.15	0	10,015	0.00%
2021/01/12	0	0.00	1	18.05	18.05	-1	10,006	-0.01%
2021/01/11	0	0.00	5	18.25	18.30	-5	9,971	-0.05%
2021/01/08	0	0.00	2	18.30	18.30	-2	9,947	-0.02%
2021/01/07	1	18.10	0	0.00	18.10	1	9,772	0.01%
2021/01/06	8	18.04	0	0.00	18.00	8	9,778	0.08%
2021/01/05	1	18.10	12.3	18.15	18.20	-11.3	9,749	-0.12%
2021/01/04	2	18.10	3	18.15	18.15	-1	9,757	-0.01%
2020/12/31	1	18.25	0	0.00	18.25	1	9,683	0.01%
2020/12/30	0	0.00	44.9	18.21	18.35	-44.9	9,616	-0.47%
2020/12/29	1	17.90	17.1	17.95	17.95	-16.1	9,377	-0.17%
2020/12/28	1	17.85	0	0.00	17.95	1	9,414	0.01%
2020/12/25	0	0.00	2	17.85	17.90	-2	9,421	-0.02%
2020/12/24	8	17.79	0	0.00	17.75	8	9,443	0.08%
2020/12/22	1	17.85	0	0.00	17.75	1	9,566	0.01%
2020/12/18	7	17.67	0	0.00	17.65	7	9,876	0.07%
2020/12/17	0	17.80	0	0.00	17.80	0	9,776	0.00%
2020/12/16	3	17.77	9	17.85	17.85	-6	9,787	-0.06%
2020/12/15	9	17.63	0	0.00	17.65	9	9,774	0.09%
2020/12/14	0	0.00	3	17.77	17.75	-3	9,665	-0.03%
2020/12/11	23	17.82	0	0.00	17.75	23	9,673	0.24%
2020/12/10	13	17.75	0	0.00	17.70	13	9,566	0.14%
2020/12/09	4.1	17.68	0	0.00	17.70	4.1	9,546	0.04%
2020/12/08	13.3	17.82	6	17.85	17.80	7.3	9,439	0.08%
2020/12/04	1	18.10	0.5	18.20	18.20	0.5	9,112	0.01%
2020/12/03	2	18.03	3	18.00	18.05	-1	9,059	-0.01%
2020/12/02	2	18.05	0	0.00	18.10	2	9,028	0.02%
2020/12/01	2.1	18.05	3	18.05	18.15	-0.9	9,127	-0.01%
2020/11/30	8	18.15	2	18.15	18.15	6	9,133	0.07%
2020/11/27	0	0.00	3	18.25	18.25	-3	8,684	-0.03%
2020/11/26	0	0.00	3.2	18.16	18.35	-3.2	8,699	-0.04%
2020/11/25	1	18.20	1	18.35	18.25	0	8,971	0.00%
2020/11/24	13	18.24	0	0.00	18.25	13	8,954	0.15%
2020/11/23	1	18.35	0	0.00	18.40	1	8,948	0.01%
2020/11/20	1	18.40	0.5	18.45	18.40	0.5	8,892	0.01%
2020/11/18	4	18.51	5	18.57	18.60	-1	8,887	-0.01%
2020/11/17	0	0.00	2.5	18.47	18.50	-2.5	8,824	-0.03%
2020/11/16	0	0.00	8.2	18.47	18.50	-8.2	9,026	-0.09%
2020/11/13	0.8	18.30	2	18.25	18.30	-1.2	9,039	-0.01%
2020/11/12	5	18.28	6	18.24	18.30	-1	9,077	-0.01%
2020/11/11	0	0.00	4	18.39	18.60	-4	9,078	-0.04%
2020/11/10	4	18.09	12	18.10	18.15	-8	8,999	-0.09%
2020/11/09	0	0.00	7	17.91	17.95	-7	9,418	-0.07%
2020/11/06	5	17.62	2	17.70	17.70	3	9,719	0.03%
2020/11/05	1	17.60	14.4	17.62	17.65	-13.4	10,049	-0.13%
2020/11/04	1.2	17.47	0.3	17.55	17.50	0.9	10,219	0.01%
2020/11/03	0	0.00	0.1	17.55	17.55	-0.1	10,329	0.00%
2020/11/02	1	17.25	0	0.00	17.45	1	10,413	0.01%
2020/10/30	4	17.21	0	0.00	17.20	4	10,425	0.04%
2020/10/29	12	17.30	0	0.00	17.25	12	10,416	0.12%
2020/10/28	4	17.41	1	17.45	17.45	3	10,413	0.03%
2020/10/27	5	17.40	0	0.00	17.45	5	10,478	0.05%
2020/10/26	2.2	17.51	5	17.64	17.50	-2.9	10,548	-0.03%
2020/10/23	4	17.41	4	17.45	17.40	0	10,651	0.00%
2020/10/22	12	17.39	0	0.00	17.45	12	10,777	0.11%
2020/10/21	17	17.34	0	0.00	17.30	17	10,929	0.16%
2020/10/20	7	17.34	0.6	17.50	17.40	6.4	10,978	0.06%
2020/10/19	1	17.45	0	0.00	17.40	1	10,950	0.01%
2020/10/16	6	17.48	0	0.00	17.40	6	10,964	0.05%
2020/10/15	9	17.50	0	0.00	17.50	9	10,986	0.08%
2020/10/14	5.8	17.63	0	0.00	17.55	5.8	11,015	0.05%
2020/10/13	4	17.56	0	0.00	17.55	4	10,979	0.04%
2020/10/12	1	17.70	0	0.00	17.80	1	10,960	0.01%
2020/10/08	4	17.76	0.2	17.85	17.80	3.8	11,029	0.03%
2020/10/07	13	17.82	0	0.00	17.80	13	11,093	0.12%
2020/10/06	1.1	17.82	3	17.80	17.90	-1.9	11,200	-0.02%
2020/09/30	1	17.70	4	17.90	17.65	-3	11,276	-0.03%
2020/09/29	3	17.73	0	0.00	17.70	3	11,284	0.03%
2020/09/28	2.2	17.71	9	17.74	17.75	-6.8	11,378	-0.06%
2020/09/25	2	17.50	2	17.50	17.50	0	11,471	0.00%
2020/09/24	16	17.33	0	0.00	17.25	16	11,389	0.14%
2020/09/23	8	17.71	0	0.00	17.70	8	11,189	0.07%
2020/09/22	7	17.84	0	0.00	17.80	7	11,077	0.06%
2020/09/21	3	18.00	2	18.05	17.95	1	11,089	0.01%
2020/09/17	6	18.02	5	18.10	18.00	1	11,057	0.01%
2020/09/16	3	18.05	0	0.00	18.15	3	11,101	0.03%
2020/09/15	0	0.00	6	18.05	18.15	-6	11,089	-0.05%
2020/09/14	0.1	18.20	0	0.00	18.10	0.1	11,297	0.00%
2020/09/11	3	18.03	0	0.00	18.10	3	11,344	0.03%
2020/09/10	0	0.00	9	17.99	18.05	-9	11,362	-0.08%
2020/09/09	4	17.95	1	17.95	18.00	3	11,490	0.03%
2020/09/08	6	17.99	0	0.00	18.10	6	11,601	0.05%
2020/09/07	11	18.10	0	0.00	18.00	11	11,831	0.09%
2020/09/04	5.1	17.88	0	0.00	17.80	5.1	11,982	0.04%
2020/09/03	5	18.10	0	0.00	18.00	5	11,939	0.04%
2020/09/02	13.3	18.00	0	0.00	18.00	13.3	11,980	0.11%
2020/09/01	8.3	18.06	0	0.00	18.05	8.3	11,996	0.07%
2020/08/31	15	18.27	0	0.00	18.05	15	11,938	0.13%
2020/08/28	2.2	18.41	3	18.40	18.45	-0.8	11,760	-0.01%
2020/08/27	3.8	18.42	0	0.00	18.40	3.8	11,945	0.03%
2020/08/26	3	18.40	0	0.00	18.50	3	11,945	0.03%
2020/08/25	4	18.49	64.1	18.50	18.45	-60.1	12,090	-0.50%
2020/08/24	7	18.49	0.1	18.55	18.40	6.9	12,362	0.06%
2020/08/21	4	18.55	0	0.00	18.60	4	12,414	0.03%
2020/08/20	26	18.54	0	0.00	18.45	26	12,423	0.21%
2020/08/19	2	18.80	0	0.00	18.80	2	12,273	0.02%
2020/08/18	3	18.78	1	18.75	18.90	2	12,200	0.02%
2020/08/17	0	0.00	1	18.80	18.80	-1	12,283	-0.01%
2020/08/14	9	18.81	18	18.80	18.80	-9	12,268	-0.07%
2020/08/13	33.2	18.84	2	18.75	18.95	31.2	12,163	0.26%
2020/08/12	2	20.10	3	20.10	20.15	-1	11,672	-0.01%
2020/08/11	19	20.22	5	20.20	20.15	14	11,323	0.12%
2020/08/10	13	20.28	7	20.25	20.30	6	11,058	0.05%
2020/08/07	10	20.39	1	20.40	20.40	9	10,928	0.08%
2020/08/06	9	20.22	0	0.00	20.40	9	10,860	0.08%
2020/08/05	5	20.00	0	0.00	20.15	5	10,867	0.05%
2020/08/03	9.2	20.03	0	0.00	20.00	9.2	10,886	0.08%
2020/07/31	16	20.12	0	0.00	20.10	16	10,802	0.15%
2020/07/30	0	0.00	7	20.14	20.15	-7	10,800	-0.06%
2020/07/29	0	0.00	2	20.15	20.00	-2	10,778	-0.02%
2020/07/28	1	19.80	0.5	19.95	19.95	0.5	10,876	0.00%
2020/07/27	5.1	19.95	0	0.00	19.85	5.1	11,090	0.05%
2020/07/24	11	20.04	0	0.00	20.00	11	11,168	0.10%
2020/07/23	3	20.10	0	0.00	20.15	3	11,310	0.03%
2020/07/22	2	20.10	0	0.00	20.20	2	11,440	0.02%
2020/07/20	5	20.10	24	20.05	20.05	-19	11,536	-0.16%
2020/07/17	0	0.00	5	20.14	20.10	-5	11,630	-0.04%
2020/07/16	8	20.09	0	0.00	20.05	8	11,941	0.07%
2020/07/15	0	0.00	0.8	20.20	20.20	-0.8	11,980	-0.01%
2020/07/14	3	20.07	0	0.00	20.05	3	12,057	0.02%
2020/07/13	1	20.05	0	0.00	20.05	1	12,172	0.01%
2020/07/10	0	0.00	1	20.10	20.15	-1	12,355	-0.01%
2020/07/09	2	20.25	2	20.35	20.20	0	12,516	0.00%
2020/07/08	6	20.30	4	20.30	20.35	2	12,750	0.02%
2020/07/07	18.1	20.47	5	20.37	20.35	13.1	12,910	0.10%
2020/07/06	5	20.35	4	20.48	20.50	1	12,931	0.01%
2020/07/02	5.1	20.00	0	0.00	20.10	5.1	13,072	0.04%
2020/06/30	1	19.95	0	0.00	20.00	1	13,492	0.01%
2020/06/29	1	19.80	0	0.00	19.90	1	13,603	0.01%
2020/06/23	5	19.90	0	0.00	19.90	5	14,052	0.04%
2020/06/19	7	19.84	2	19.95	19.80	5	14,771	0.03%
2020/06/18	3	19.90	0	0.00	19.90	3	14,923	0.02%
2020/06/17	2	19.93	0	0.00	20.10	2	15,146	0.01%
2020/06/16	0	0.00	0.1	20.00	19.95	-0.1	15,907	0.00%
2020/06/15	16	19.74	0	0.00	19.70	16	16,606	0.10%
2020/06/12	12.1	19.76	0	0.00	19.80	12.1	17,069	0.07%
2020/06/11	4	20.26	0	0.00	20.05	4	17,638	0.02%
2020/06/09	4	20.34	26	20.30	20.35	-22	18,635	-0.12%
2020/06/08	3	20.30	9	20.30	20.35	-6	19,268	-0.03%
2020/06/05	5	20.15	1	20.20	20.20	4	19,397	0.02%
2020/06/04	0	0.00	1.1	20.20	20.25	-1.1	19,814	-0.01%
2020/06/03	5	20.20	2	20.25	20.30	3	20,194	0.01%
2020/06/01	0	0.00	1	19.75	19.65	-1	20,134	0.00%
2020/05/29	1	19.45	10	19.45	19.45	-9	20,023	-0.04%
2020/05/28	22	19.50	1	19.40	19.50	21	19,771	0.11%
2020/05/26	0	0.00	8	19.45	19.40	-8	20,220	-0.04%
2020/05/25	4	19.16	1	19.10	19.20	3	20,268	0.01%
2020/05/22	4	19.20	0	0.00	19.10	4	20,435	0.02%
2020/05/21	3	19.45	0	0.00	19.40	3	20,539	0.01%
2020/05/20	1	19.35	0	0.00	19.40	1	20,653	0.00%
2020/05/18	0	0.00	4	19.06	19.00	-4	20,864	-0.02%
2020/05/15	3	19.03	0	0.00	19.00	3	20,810	0.01%
2020/05/14	4	19.11	0	0.00	19.05	4	20,703	0.02%
2020/05/12	28.2	19.21	0	0.00	19.15	28.2	20,684	0.14%
2020/05/11	0	0.00	2	19.25	19.35	-2	20,613	-0.01%
2020/05/08	0	0.00	1	19.10	19.05	-1	20,489	0.00%
2020/05/07	10	19.00	10	19.00	18.95	0	20,559	0.00%
2020/05/06	11	18.97	0	0.00	18.95	11	20,609	0.05%
2020/05/05	2.2	19.16	2	19.05	19.05	0.2	20,639	0.00%
2020/05/04	21	18.93	0	0.00	19.00	21	20,717	0.10%
2020/04/30	10	19.30	16	19.39	19.45	-6	20,655	-0.03%
2020/04/29	2	18.90	0	0.00	19.20	2	20,648	0.01%
2020/04/28	1	18.75	11	18.80	18.90	-10	20,607	-0.05%
2020/04/27	5	18.30	10	18.30	18.35	-5	21,054	-0.02%
2020/04/24	1	18.15	0	0.00	18.05	1	21,010	0.00%
2020/04/23	8	18.05	0	0.00	18.05	8	20,911	0.04%
2020/04/22	7	18.01	0	0.00	18.05	7	20,838	0.03%
2020/04/21	23	18.13	0	0.00	18.05	23	20,752	0.11%
2020/04/20	6	18.58	2	18.60	18.55	4	20,477	0.02%
2020/04/17	4	18.86	0	0.00	18.65	4	20,474	0.02%
2020/04/16	9	18.62	0	0.00	18.60	9	20,299	0.04%
2020/04/15	7	18.91	19	18.79	18.90	-12	20,134	-0.06%
2020/04/14	5.5	18.50	8	18.43	18.50	-2.5	19,874	-0.01%
2020/04/13	13	18.20	551	18.21	18.15	-538	19,681	-2.73%	大賣/鉅額交易
2020/04/10	2	18.60	90	18.44	18.70	-88	19,420	-0.45%
2020/04/09	1	18.45	0	0.00	18.35	1	19,230	0.01%
2020/04/08	3	18.18	1.3	18.32	18.30	1.7	19,084	0.01%
2020/04/07	0.2	18.20	0	0.00	18.10	0.2	18,940	0.00%
2020/04/06	6	17.72	30	17.85	17.95	-24	18,833	-0.13%
2020/04/01	9	17.86	0	0.00	17.80	9	18,499	0.05%
2020/03/31	5	18.12	0	0.00	18.05	5	18,287	0.03%
2020/03/30	2	18.08	1	18.05	18.05	1	18,042	0.01%
2020/03/27	2	18.25	0	0.00	18.10	2	17,787	0.01%
2020/03/26	46	17.93	0	0.00	18.00	46	17,500	0.26%
2020/03/25	31	17.92	9	17.94	17.95	22	17,513	0.13%
2020/03/24	1	17.65	27.1	17.63	17.50	-26.1	16,969	-0.15%
2020/03/23	76	16.87	7	17.15	17.00	69	16,761	0.41%
2020/03/20	15	17.06	33	17.16	17.65	-18	16,517	-0.11%
2020/03/19	9	16.49	14	16.46	16.15	-5	15,734	-0.03%
2020/03/18	6.5	17.47	106	17.45	17.50	-99.5	14,982	-0.66%	大賣/
2020/03/17	80.4	18.02	0	0.00	17.85	80.4	14,459	0.56%
2020/03/16	122	18.95	0	0.00	18.75	122	13,625	0.90%	大買/鉅額交易
2020/03/13	29.5	18.89	90.9	18.93	19.55	-61.4	13,086	-0.47%
2020/03/12	28.3	20.13	142.8	20.06	20.00	-114.5	12,287	-0.93%	大賣/鉅額交易
2020/03/11	8.3	20.83	0	0.00	20.75	8.3	11,610	0.07%
2020/03/10	8	20.66	11	20.60	20.90	-3	11,333	-0.03%
2020/03/09	20.3	21.12	10	21.10	21.05	10.3	10,878	0.09%
2020/03/06	9	21.43	0	21.65	21.40	9	10,379	0.09%
2020/03/05	1	21.60	0	0.00	21.65	1	10,227	0.01%
2020/03/03	8.1	21.46	0	0.00	21.45	8.1	10,137	0.08%
2020/03/02	6.3	21.31	5	21.30	21.25	1.3	10,019	0.01%
2020/02/27	5.3	21.54	0.2	21.60	21.55	5.1	10,055	0.05%
2020/02/26	38.3	21.58	0	0.00	21.55	38.3	9,910	0.39%
2020/02/25	52.3	21.60	0	0.00	21.65	52.3	9,729	0.54%
2020/02/24	54.3	21.71	2	21.70	21.70	52.3	9,605	0.54%
2020/02/21	15.3	21.96	0	0.00	21.90	15.3	9,320	0.16%
2020/02/20	34	22.08	0	0.00	22.10	34	9,135	0.37%
2020/02/19	8	21.99	1	21.95	22.15	7	8,980	0.08%
2020/02/18	2	21.83	1	21.90	21.90	1	8,824	0.01%
2020/02/17	0	0.00	2	21.80	21.85	-2	8,926	-0.02%
2020/02/14	1	21.80	1	21.75	21.85	0	8,987	0.00%
2020/02/13	4	21.85	1	21.85	21.85	3	8,991	0.03%
2020/02/12	3	21.77	0	0.00	21.80	3	9,133	0.03%
2020/02/11	1.1	21.76	3	21.80	21.75	-1.9	9,100	-0.02%
2020/02/10	11.1	21.69	0	0.00	21.75	11.1	9,110	0.12%
2020/02/07	4.2	21.78	1	21.90	21.80	3.2	9,049	0.04%
2020/02/06	27.4	22.00	4.4	21.98	21.90	23	9,067	0.25%
2020/02/05	6	21.69	0	0.00	21.75	6	9,015	0.07%
2020/02/04	3	21.60	0	0.00	21.60	3	8,980	0.03%
2020/02/03	12.1	21.32	6	21.33	21.40	6.1	9,020	0.07%
2020/01/31	68	21.71	58.6	21.70	21.65	9.4	8,818	0.11%
2020/01/30	26.2	21.70	85.7	21.81	21.50	-59.5	8,640	-0.69%
2020/01/17	2	22.25	1	22.30	22.30	1	7,876	0.01%
2020/01/16	0	0.00	2	22.20	22.20	-2	7,915	-0.03%
2020/01/15	5	22.24	0	0.00	22.25	5	7,924	0.06%
2020/01/14	4.2	22.25	0	0.00	22.30	4.2	7,920	0.05%
2020/01/13	0.1	22.20	0	0.00	22.20	0.1	7,889	0.00%
2020/01/10	1	21.90	1	22.00	22.00	0	7,800	0.00%
2020/01/09	0.2	21.90	0	0.00	21.90	0.2	7,784	0.00%
2020/01/08	4	21.81	0	0.00	21.80	4	7,815	0.05%
2020/01/07	1	21.90	2.5	21.92	22.00	-1.5	7,773	-0.02%
2020/01/06	7.3	21.91	0	0.00	21.90	7.3	7,792	0.09%
2020/01/03	1	21.95	1.1	22.05	22.05	-0.1	7,834	0.00%
2020/01/02	3	22.00	0	0.00	22.00	3	7,861	0.04%
2019/12/31	4	22.03	0	0.00	22.00	4	7,849	0.05%
2019/12/30	0	0.00	1	22.05	22.10	-1	7,829	-0.01%
2019/12/27	1	22.10	0	0.00	22.10	1	7,820	0.01%
2019/12/26	1	21.95	2	21.95	22.00	-1	7,860	-0.01%
2019/12/24	2	21.98	0	0.00	21.95	2	8,136	0.02%
2019/12/23	2	21.95	2	22.00	22.05	0	8,179	0.00%
2019/12/19	3	22.20	5	22.10	22.20	-2	7,982	-0.03%
2019/12/18	0	0.00	5	22.20	22.20	-5	7,992	-0.06%
2019/12/17	5	21.83	0.5	21.95	21.95	4.5	8,077	0.06%
2019/12/16	1.1	21.81	0	0.00	21.80	1.1	8,078	0.01%
2019/12/13	0	0.00	16	21.83	21.85	-16	8,162	-0.20%
2019/12/12	2	21.75	0.1	21.80	21.75	1.9	8,200	0.02%
2019/12/11	0.2	21.80	1	21.65	21.75	-0.8	8,213	-0.01%
2019/12/10	0.9	21.75	2	21.70	21.65	-1.1	8,385	-0.01%
2019/12/09	1	21.65	0	0.00	21.75	1	8,565	0.01%
2019/12/06	11	21.60	0	0.00	21.60	11	8,696	0.13%
2019/12/05	53	21.70	0	0.00	21.70	53	8,719	0.61%
2019/12/03	1.2	21.71	0	0.00	21.75	1.2	8,850	0.01%
2019/12/02	0	0.00	0.1	21.75	21.70	-0.1	8,940	0.00%
2019/11/29	12	21.77	0	0.00	21.70	12	8,940	0.13%
2019/11/28	29	21.85	0	0.00	21.90	29	8,922	0.33%
2019/11/27	22	21.85	0	0.00	21.95	22	9,056	0.24%
2019/11/26	10	21.79	4	21.95	21.75	6	9,130	0.07%
2019/11/25	3	21.90	2	21.90	21.90	1	8,720	0.01%
2019/11/21	11.3	21.70	0	0.00	21.70	11.3	9,034	0.13%
2019/11/20	5	21.85	8	21.90	21.90	-3	8,972	-0.03%
2019/11/19	5	21.88	10	21.78	21.90	-5	9,012	-0.06%
2019/11/18	0	0.00	21	21.90	21.90	-21	9,096	-0.23%
2019/11/15	0	0.00	3	21.85	21.80	-3	9,174	-0.03%
2019/11/14	5	21.60	2	21.60	21.60	3	9,331	0.03%
2019/11/13	7	21.84	2	21.80	21.80	5	9,501	0.05%
2019/11/12	2	21.90	0	0.00	22.00	2	10,102	0.02%
2019/11/11	14	21.94	67	21.94	22.00	-53	10,672	-0.50%
2019/11/08	2	22.25	8.1	22.29	22.30	-6.1	10,799	-0.06%
2019/11/07	5.8	22.31	2	22.30	22.35	3.8	11,049	0.03%
2019/11/06	2	22.30	0	0.00	22.40	2	11,094	0.02%
2019/11/05	5	22.20	0	0.00	22.30	5	11,250	0.04%
2019/11/04	3	22.10	0	0.00	22.20	3	11,384	0.03%
2019/11/01	0.1	22.00	0	0.00	22.05	0.1	11,523	0.00%
2019/10/31	1	21.95	1	22.00	21.90	0	11,689	0.00%
2019/10/30	0	0.00	7	21.79	21.80	-7	11,664	-0.06%
2019/10/29	2.3	21.56	0	0.00	21.60	2.3	11,879	0.02%
2019/10/28	1	21.50	105	21.50	21.55	-104	12,030	-0.86%	大賣/鉅額交易
2019/10/22	1	21.30	1	21.35	21.35	0	12,355	0.00%
2019/10/21	0	0.00	1	21.25	21.30	-1	12,387	-0.01%
2019/10/18	3	21.20	0	0.00	21.20	3	12,427	0.02%
2019/10/17	2.6	21.18	0	0.00	21.30	2.6	12,495	0.02%
2019/10/16	0	0.00	1	21.20	21.25	-1	12,497	-0.01%
2019/10/09	8	21.01	0	0.00	21.10	8	12,596	0.06%
2019/10/08	2.1	21.08	0	0.00	21.20	2.1	12,633	0.02%
2019/10/07	42	21.05	0	0.00	21.10	42	12,751	0.33%
2019/10/04	6	21.04	5	21.10	21.10	1	12,932	0.01%
2019/10/03	4	21.06	0	0.00	21.05	4	12,971	0.03%
2019/10/02	10	21.25	0	0.00	21.20	10	12,951	0.08%
2019/10/01	0	0.00	75.8	21.30	21.30	-75.8	12,897	-0.59%
2019/09/27	9	20.99	8	21.15	20.95	1	12,776	0.01%
2019/09/26	2	21.08	0.3	21.20	21.15	1.7	12,765	0.01%
2019/09/25	2	21.15	0	0.00	21.15	2	12,843	0.02%
2019/09/23	2	21.20	4	21.19	21.25	-2	12,895	-0.02%
2019/09/20	2	21.15	0	0.00	21.25	2	12,970	0.02%
2019/09/19	2	21.15	0	0.00	21.20	2	12,766	0.02%
2019/09/18	0	0.00	3	21.20	21.20	-3	12,728	-0.02%
2019/09/17	1	20.90	0	0.00	21.10	1	12,648	0.01%
2019/09/16	2.6	20.97	2	20.95	20.95	0.6	12,747	0.00%
2019/09/12	0	0.00	0.1	21.00	20.95	-0.1	12,772	0.00%
2019/09/11	5	20.85	5	20.75	20.95	0	12,872	0.00%
2019/09/10	2	20.65	7	20.76	20.85	-5	12,801	-0.04%
2019/09/09	3	20.40	0	0.00	20.50	3	12,754	0.02%
2019/09/06	0	0.00	6	20.28	20.30	-6	12,782	-0.05%
2019/09/05	13	20.17	0	0.00	20.15	13	12,841	0.10%
2019/09/04	2	19.95	1	19.95	20.00	1	13,162	0.01%
2019/09/03	2	19.93	0	0.00	19.90	2	13,435	0.01%
2019/09/02	1	19.90	0	0.00	20.00	1	13,540	0.01%
2019/08/30	3	19.70	5	19.81	19.95	-2	13,619	-0.01%
2019/08/29	3	19.62	1	19.65	19.70	2	13,587	0.01%
2019/08/28	5	19.67	20	19.70	19.65	-15	13,623	-0.11%
2019/08/27	9	19.68	1	19.70	19.75	8	13,695	0.06%
2019/08/26	14	19.67	0	0.00	19.65	14	13,660	0.10%
2019/08/22	6	19.86	2	19.85	19.90	4	13,762	0.03%
2019/08/21	3	19.85	0	0.00	19.85	3	14,122	0.02%
2019/08/20	14	19.95	0	0.00	19.95	14	14,070	0.10%
2019/08/19	6	19.87	1	19.85	19.95	5	14,005	0.04%
2019/08/16	4	19.85	10	19.85	19.85	-6	13,875	-0.04%
2019/08/15	19	19.65	120	19.62	19.65	-101	13,621	-0.74%	大賣/鉅額交易
2019/08/14	1	21.40	20	21.40	21.50	-19	13,136	-0.14%
2019/08/13	17	21.24	0.1	21.30	21.20	16.9	12,625	0.13%
2019/08/12	25	21.39	0	0.00	21.40	25	12,379	0.20%
2019/08/08	10	21.25	0	0.00	21.35	10	12,229	0.08%
2019/08/07	0	0.00	2.2	21.26	21.25	-2.2	12,227	-0.02%
2019/08/06	18	21.05	90	21.02	21.20	-72	12,198	-0.59%
2019/08/05	21	21.28	0	0.00	21.30	21	12,044	0.17%
2019/08/02	31	21.35	1	21.35	21.35	30	11,943	0.25%
2019/08/01	1	21.80	0	0.00	21.60	1	11,832	0.01%
2019/07/31	2	21.80	15	21.95	21.95	-13	11,746	-0.11%
2019/07/30	16.1	21.91	1	21.75	21.85	15.1	11,457	0.13%
2019/07/29	1	21.65	1	21.70	21.70	0	11,429	0.00%
2019/07/26	10.1	21.70	4	21.70	21.70	6.1	11,397	0.05%
2019/07/25	0.9	21.70	0	0.00	21.70	0.9	11,489	0.01%
2019/07/24	0	0.00	1.9	21.45	21.45	-1.9	11,645	-0.02%
2019/07/23	15	21.40	0	0.00	21.40	15	11,654	0.13%
2019/07/22	7	21.40	3.1	21.35	21.40	3.9	11,606	0.03%
2019/07/19	3	21.35	10	21.35	21.35	-7	11,637	-0.06%
2019/07/18	1	21.30	0	0.00	21.30	1	11,666	0.01%
2019/07/17	15.6	21.15	0	0.00	21.30	15.6	11,652	0.13%
2019/07/16	3	21.15	1	21.15	21.20	2	11,570	0.02%
2019/07/12	1	21.20	0.1	21.20	21.20	0.9	11,468	0.01%
2019/07/11	100	21.10	2	21.20	21.20	98	11,363	0.86%
2019/07/09	4.2	20.80	0	0.00	20.85	4.2	11,054	0.04%
2019/07/05	0.2	21.00	0	0.00	20.90	0.2	11,100	0.00%
2019/07/04	0.3	20.90	0.8	20.90	20.90	-0.5	11,132	0.00%
2019/07/03	2	20.70	0	0.00	20.80	2	11,133	0.02%
2019/07/01	0	0.00	13	20.82	20.75	-13	11,019	-0.12%
2019/06/27	0	0.00	2	20.90	21.00	-2	10,963	-0.02%
2019/06/26	1	20.80	0	0.00	20.80	1	10,968	0.01%
2019/06/25	0	0.00	31.4	20.90	20.95	-31.4	10,949	-0.29%
2019/06/24	0	0.00	3	20.90	20.95	-3	10,948	-0.03%
2019/06/21	10	20.83	0	0.00	20.75	10	10,882	0.09%
2019/06/20	25	20.93	0	0.00	20.90	25	10,707	0.23%
2019/06/19	0.3	21.00	0	0.00	21.00	0.3	10,603	0.00%
2019/06/18	2	20.65	4	20.60	20.65	-2	10,345	-0.02%
2019/06/13	1	20.20	0	0.00	20.45	1	10,214	0.01%
2019/06/12	18	20.34	0	0.00	20.45	18	10,194	0.18%
2019/06/11	6	21.11	0	0.00	20.80	6	9,793	0.06%
2019/06/10	3	21.42	2	21.43	21.40	1	9,409	0.01%
2019/06/05	1	21.00	0	0.00	21.10	1	9,333	0.01%
2019/06/04	9	20.99	1	20.95	21.00	8	9,266	0.09%
2019/05/31	1	20.75	0	0.00	20.95	1	9,113	0.01%
2019/05/29	1	20.40	2	20.50	20.50	-1	8,907	-0.01%
2019/05/28	1	20.30	0	0.00	20.55	1	8,985	0.01%
2019/05/27	0	0.00	1	20.40	20.40	-1	8,657	-0.01%
2019/05/22	0.1	20.35	0	0.00	20.30	0.1	8,674	0.00%
2019/05/21	0	0.00	1	20.35	20.40	-1	8,763	-0.01%
2019/05/17	1	19.95	0	0.00	19.90	1	8,520	0.01%
2019/05/15	1	20.05	0	0.00	20.00	1	8,434	0.01%
2019/05/14	10	19.90	12	20.00	19.95	-2	8,454	-0.02%
2019/05/13	0	0.00	2	20.05	20.05	-2	8,375	-0.02%
2019/05/10	1	20.05	6	20.05	20.10	-5	8,407	-0.06%
2019/05/09	2	20.05	1	20.05	20.05	1	8,385	0.01%
2019/05/08	2	20.00	0	0.00	20.20	2	8,300	0.02%
2019/05/07	1	20.10	0	0.00	20.10	1	8,221	0.01%
2019/05/06	67	20.00	53	20.00	20.00	14	8,299	0.17%
2019/05/03	102	20.15	100	20.20	20.20	2	8,142	0.02%	大買/
2019/05/02	137	20.28	2	20.30	20.25	135	8,057	1.68%	大買/鉅額交易
2019/04/30	27	20.22	2	20.20	20.20	25	7,910	0.32%
2019/04/29	2	19.80	19	19.80	19.90	-17	7,609	-0.22%
2019/04/26	2	19.65	6	19.62	19.70	-4	7,604	-0.05%
2019/04/25	0	0.00	1	19.70	19.70	-1	7,579	-0.01%
2019/04/24	1	19.50	0	0.00	19.60	1	7,527	0.01%
2019/04/23	0	0.00	2	19.35	19.40	-2	7,526	-0.03%
2019/04/22	0	0.00	1	19.35	19.35	-1	7,517	-0.01%
2019/04/19	0	0.00	0.2	19.25	19.30	-0.2	7,575	0.00%
2019/04/18	11	19.15	0	0.00	19.20	11	7,597	0.14%
2019/04/16	1	19.20	0	0.00	19.20	1	7,712	0.01%
2019/04/12	1	19.10	2	19.10	19.25	-1	7,775	-0.01%
2019/04/11	2	19.18	0	0.00	19.20	2	7,745	0.03%
2019/04/09	2.1	19.20	0	0.00	19.25	2.1	7,695	0.03%
2019/04/08	0	0.00	4	19.25	19.25	-4	7,734	-0.05%
2019/04/03	5	19.15	1.2	19.20	19.20	3.8	7,702	0.05%
2019/04/01	7	19.26	0	0.00	19.25	7	7,772	0.09%
2019/03/29	2	19.10	0	0.00	19.40	2	7,667	0.03%
2019/03/28	7	19.05	0	0.00	19.05	7	7,613	0.09%
2019/03/27	1	19.15	1	19.20	19.15	0	7,663	0.00%
2019/03/26	104	19.15	0.1	19.20	19.20	103.9	7,785	1.33%	大買/鉅額交易
2019/03/25	0	0.00	32	19.05	19.15	-32	7,900	-0.41%
2019/03/22	1	19.30	0	0.00	19.25	1	7,883	0.01%
2019/03/20	1	19.20	2	19.25	19.30	-1	7,963	-0.01%
2019/03/13	1	18.85	4	18.93	18.95	-3	7,925	-0.04%
2019/03/12	1	18.75	4	18.85	18.90	-3	7,962	-0.04%
2019/03/08	4	18.70	0	0.00	18.75	4	7,958	0.05%
2019/03/07	2	18.83	0	0.00	18.80	2	8,163	0.02%
2019/03/06	2	18.80	0	0.00	18.90	2	8,165	0.02%
2019/03/04	0	0.00	2	18.90	18.85	-2	8,200	-0.02%
2019/02/27	1.8	18.76	0	0.00	18.90	1.8	8,112	0.02%
2019/02/26	0	0.00	1	18.70	18.70	-1	7,957	-0.01%
2019/02/20	0	0.00	7	18.51	18.55	-7	7,842	-0.09%
2019/02/18	0	0.00	0	18.50	18.45	0	7,771	0.00%
2019/02/14	4	18.40	0	0.00	18.40	4	7,675	0.05%
2019/02/13	4	18.45	2	18.45	18.40	2	7,614	0.03%
2019/02/12	1.1	18.50	1	18.50	18.50	0.1	7,519	0.00%
2019/02/11	1	18.50	1	18.50	18.45	0	7,493	0.00%
2019/01/30	0.8	18.40	9	18.45	18.45	-8.2	7,463	-0.11%
2019/01/29	7	18.34	0	0.00	18.40	7	7,361	0.10%
2019/01/28	2	18.35	0	0.00	18.45	2	7,326	0.03%
2019/01/25	2	18.45	1	18.50	18.45	1	7,334	0.01%
2019/01/24	0	0.00	20	18.30	18.30	-20	7,206	-0.28%
2019/01/23	0	0.00	11.7	18.20	18.25	-11.7	7,352	-0.16%
2019/01/22	0	0.00	2	18.20	18.20	-2	7,402	-0.03%
2019/01/21	0	0.00	3	18.25	18.20	-3	7,363	-0.04%
2019/01/18	0	18.15	1	18.15	18.25	-1	7,347	-0.01%
2019/01/17	2	18.00	0	0.00	18.05	2	7,364	0.03%
2019/01/16	0	0.00	10	18.00	17.95	-10	7,476	-0.13%
2019/01/15	1	18.05	2	18.08	18.10	-1	7,486	-0.01%
2019/01/14	0.1	18.00	0	0.00	18.00	0.1	7,440	0.00%
2019/01/11	0	0.00	2	18.00	18.00	-2	7,627	-0.03%
2019/01/09	0	0.00	2	17.83	17.95	-2	7,629	-0.03%
2019/01/07	0	0.00	1	17.65	17.80	-1	7,729	-0.01%
2019/01/04	0	0.00	3	17.50	17.40	-3	7,848	-0.04%
2018/12/28	0.9	17.50	0	0.00	17.50	0.9	8,453	0.01%
2018/12/27	0	0.00	2	17.35	17.40	-2	8,629	-0.02%
2018/12/25	1	17.35	0	0.00	17.35	1	8,679	0.01%
2018/12/24	1	17.40	0	0.00	17.55	1	8,713	0.01%
2018/12/22	1	17.40	0	0.00	17.45	1	8,691	0.01%
2018/12/19	3	17.47	11	17.50	17.60	-8	8,709	-0.09%
2018/12/18	3	17.42	0	0.00	17.45	3	8,639	0.03%
2018/12/12	1	17.60	0	0.00	17.60	1	8,817	0.01%
2018/12/10	2	17.60	0	0.00	17.60	2	8,851	0.02%
2018/11/30	1	17.60	0	0.00	17.55	1	8,695	0.01%
2018/11/29	0	0.00	0.1	17.70	17.65	-0.1	8,555	0.00%
2018/11/28	1	17.60	70	17.65	17.70	-69	8,504	-0.81%
2018/11/21	1	17.65	39	17.70	17.65	-38	8,561	-0.44%
2018/11/20	2	17.68	0	0.00	17.70	2	8,561	0.02%
2018/11/19	0	0.00	1	17.90	17.80	-1	8,565	-0.01%
2018/11/15	0	0.00	5	17.70	17.70	-5	8,641	-0.06%
2018/11/14	1	17.60	2.2	17.71	17.70	-1.2	8,715	-0.01%
2018/11/13	1	17.55	0	0.00	17.60	1	8,848	0.01%
2018/11/12	0	0.00	5	17.70	17.70	-5	8,931	-0.06%
2018/11/09	1	17.60	0	0.00	17.70	1	9,383	0.01%
2018/11/05	5	17.35	0	0.00	17.55	5	10,444	0.05%
2018/11/02	5	17.40	0	0.00	17.50	5	10,551	0.05%
2018/10/31	0	0.00	1	17.45	17.45	-1	10,817	-0.01%
2018/10/29	12	17.10	0	0.00	17.15	12	10,732	0.11%
2018/10/26	15	17.21	130	17.23	17.25	-115	10,803	-1.06%	大賣/鉅額交易
2018/10/25	1	17.00	0	0.00	17.25	1	10,853	0.01%
2018/10/24	5	17.20	0	0.00	17.30	5	11,042	0.05%
2018/10/23	1	17.30	0	0.00	17.30	1	11,101	0.01%
2018/10/22	1	17.45	0	0.00	17.50	1	11,146	0.01%
2018/10/19	1	17.40	1	17.40	17.55	0	11,180	0.00%
2018/10/18	1	17.40	0	0.00	17.50	1	11,035	0.01%
2018/10/17	2	17.40	0	0.00	17.50	2	11,046	0.02%
2018/10/16	24	17.44	0	0.00	17.50	24	10,974	0.22%
2018/10/15	54	17.59	0	0.00	17.45	54	10,855	0.50%
2018/10/12	1	17.30	20	17.45	17.75	-19	10,710	-0.18%
2018/10/11	15	17.70	45	17.70	17.50	-30	10,559	-0.28%
2018/10/09	1	18.15	0	0.00	18.10	1	9,993	0.01%
2018/10/08	4.9	18.07	4.3	18.01	18.05	0.6	9,952	0.01%
2018/10/05	9	18.00	2	18.10	18.00	7	9,914	0.07%
2018/10/04	11	18.25	0	0.00	18.15	11	9,755	0.11%
2018/10/02	1	18.35	0	0.00	18.35	1	9,619	0.01%
2018/10/01	1.4	18.55	0	0.00	18.55	1.4	9,520	0.01%
2018/09/27	0	0.00	6	18.40	18.50	-6	9,516	-0.06%
2018/09/21	26	18.30	4	18.39	18.50	22	9,403	0.23%
2018/09/20	0.4	18.30	0	0.00	18.30	0.4	9,211	0.00%
2018/09/19	6	18.13	15.7	18.15	18.15	-9.7	9,210	-0.11%
2018/09/18	0	0.00	5	17.95	18.05	-5	9,231	-0.05%
2018/09/17	1.3	17.96	0	0.00	17.95	1.3	9,237	0.01%
2018/09/14	5	18.00	0	18.00	18.00	5	9,266	0.05%
2018/09/13	1	17.95	0	0.00	18.00	1	9,298	0.01%
2018/09/12	0	0.00	1	17.80	17.95	-1	9,314	-0.01%
2018/09/10	2	17.78	1	17.80	17.85	1	9,572	0.01%
2018/09/07	4	17.78	1	17.80	17.85	3	9,789	0.03%
2018/09/05	1	17.90	0	0.00	17.80	1	9,826	0.01%
2018/09/04	2	17.95	0	0.00	18.00	2	9,801	0.02%
2018/08/30	0	0.00	3	17.95	17.95	-3	10,074	-0.03%
2018/08/29	4	17.94	0	0.00	18.00	4	10,095	0.04%
2018/08/28	2	17.90	0	0.00	17.90	2	10,117	0.02%
2018/08/27	3	17.80	3	17.85	17.80	0	10,144	0.00%
2018/08/23	3	17.97	2	18.00	17.95	1	10,610	0.01%
2018/08/21	4	17.89	0	0.00	17.90	4	10,681	0.04%
2018/08/20	10	17.67	0	0.00	17.75	10	10,650	0.09%
2018/08/17	12	17.57	42	17.55	17.55	-30	10,577	-0.28%
2018/08/16	207	17.46	65	17.41	17.45	142	10,537	1.35%	大買/鉅額交易
2018/08/15	13	18.63	3	18.55	18.65	10	10,139	0.10%
2018/08/13	3	18.60	1	18.55	18.55	2	9,543	0.02%
2018/08/10	0	0.00	8	18.73	18.75	-8	9,299	-0.09%
2018/08/09	3	18.45	17	18.49	18.50	-14	9,002	-0.16%
2018/08/08	3	18.35	15	18.35	18.40	-12	8,856	-0.14%
2018/08/07	0	0.00	8	18.25	18.25	-8	8,738	-0.09%
2018/08/06	7	18.25	1	18.30	18.25	6	8,609	0.07%
2018/08/02	1	18.30	0	0.00	18.25	1	8,494	0.01%
2018/08/01	12	18.30	0	0.00	18.35	12	8,438	0.14%
2018/07/30	10	18.00	5	18.10	18.10	5	8,112	0.06%
2018/07/27	20	17.93	10	17.95	18.00	10	7,968	0.13%
2018/07/25	39	17.90	16	17.95	17.90	23	7,903	0.29%
2018/07/24	26	17.93	1	17.95	17.95	25	7,899	0.32%
2018/07/23	90	17.93	1	17.85	17.95	89	7,938	1.12%
2018/07/20	0	0.00	5	17.90	17.90	-5	7,961	-0.06%
2018/07/19	51	17.80	0	0.00	17.85	51	7,993	0.64%
2018/07/16	10	17.75	0	0.00	17.70	10	8,056	0.12%
2018/07/06	1	17.55	5	17.50	17.55	-4	8,193	-0.05%
2018/07/03	0	0.00	1	17.60	17.50	-1	8,303	-0.01%
2018/07/02	11	17.65	9	17.65	17.60	2	8,247	0.02%
2018/06/28	0	0.00	5	17.50	17.50	-5	8,117	-0.06%
2018/06/27	5	17.55	0	0.00	17.50	5	8,061	0.06%
2018/06/26	1	17.60	0	0.00	17.55	1	7,998	0.01%
2018/06/25	1	17.65	0	0.00	17.60	1	7,908	0.01%
2018/06/22	2	17.55	0	0.00	17.55	2	7,893	0.03%
2018/06/21	53	17.64	1	17.60	17.60	52	7,786	0.67%
2018/06/20	3	17.65	0	0.00	17.65	3	7,829	0.04%
2018/06/19	6	17.67	0	0.00	17.60	6	7,755	0.08%
2018/06/15	0	0.00	1	17.80	17.85	-1	7,568	-0.01%
2018/06/12	0	0.00	0.5	18.05	18.05	-0.5	7,514	-0.01%
2018/06/11	2	18.10	0	0.00	18.05	2	7,448	0.03%
2018/06/08	0	0.00	10	18.00	18.05	-10	7,394	-0.14%
2018/06/07	0	0.00	27	17.95	18.10	-27	7,460	-0.36%
2018/06/06	0	0.00	5	17.90	17.95	-5	7,347	-0.07%
2018/06/05	1	17.80	5	17.80	17.95	-4	7,344	-0.05%
2018/06/04	0	0.00	1	17.80	17.80	-1	7,283	-0.01%
2018/06/01	1	17.70	0	0.00	17.80	1	7,288	0.01%
2018/05/31	1	17.65	21.3	17.70	17.90	-20.3	7,237	-0.28%
2018/05/30	9	17.69	0	0.00	17.65	9	6,865	0.13%
2018/05/28	2	17.75	0	0.00	17.85	2	6,772	0.03%
2018/05/24	0	0.00	30	17.75	17.75	-30	6,835	-0.44%
2018/05/21	0	0.00	1	17.85	17.90	-1	6,942	-0.01%
2018/05/16	5	17.90	0	0.00	17.90	5	7,183	0.07%
2018/05/15	3	17.90	0	0.00	18.00	3	7,410	0.04%
2018/05/14	0	0.00	1	17.90	17.90	-1	7,812	-0.01%
2018/05/11	11	17.90	8	17.86	17.85	3	8,016	0.04%
2018/05/10	23	17.80	0	0.00	17.80	23	8,184	0.28%
2018/05/07	5	17.80	0	0.00	17.75	5	8,590	0.06%
2018/05/02	2	17.95	0	0.00	18.00	2	8,694	0.02%
2018/04/30	1	17.85	0	0.00	17.95	1	8,689	0.01%
2018/04/27	0	0.00	1	17.80	17.85	-1	8,665	-0.01%
2018/04/25	2	17.68	2	17.78	17.80	0	8,686	0.00%
2018/04/20	0	0.00	1,030	17.70	17.75	-1,030	8,867	-11.62%	大賣/鉅額交易
2018/04/13	1	17.85	1	17.80	17.80	0	9,015	0.00%
2018/04/12	1	17.80	0	0.00	17.80	1	9,163	0.01%
2018/04/11	5	17.70	0	0.00	17.75	5	9,331	0.05%
2018/04/10	0	0.00	2	17.65	17.80	-2	9,366	-0.02%
2018/04/03	2	17.48	0	0.00	17.50	2	9,303	0.02%
2018/04/02	3	17.57	3	17.55	17.55	0	9,337	0.00%
2018/03/31	2	17.60	0	0.00	17.60	2	9,408	0.02%
2018/03/30	0	0.00	21	17.55	17.60	-21	9,444	-0.22%
2018/03/27	0	0.00	10	17.60	17.60	-10	9,378	-0.11%
2018/03/26	3	17.35	7	17.40	17.45	-4	9,332	-0.04%
2018/03/23	6	17.45	0	0.00	17.45	6	9,329	0.06%
2018/03/22	1	17.60	0	0.00	17.60	1	9,279	0.01%
2018/03/21	1	17.55	0	0.00	17.60	1	9,264	0.01%
2018/03/20	41	17.54	2	17.55	17.55	39	9,377	0.42%
2018/03/19	2	17.58	5	17.60	17.60	-3	9,332	-0.03%
2018/03/13	2	17.40	0	0.00	17.45	2	9,082	0.02%
2018/03/12	35	17.30	4	17.30	17.35	31	8,968	0.35%
2018/03/09	77.9	17.20	100	17.25	17.25	-22.1	8,979	-0.25%
2018/03/07	24	17.09	0	0.00	17.10	24	9,156	0.26%
2018/03/06	20	17.05	0	0.00	17.10	20	9,200	0.22%
2018/03/01	2	17.05	0.1	17.20	17.10	1.9	9,351	0.02%
2018/02/27	0	0.00	0.1	17.20	17.20	-0.1	9,260	0.00%
2018/02/23	0	0.00	101	17.05	17.05	-101	9,122	-1.11%	大賣/鉅額交易
2018/02/22	104	16.85	0	0.00	16.95	104	9,212	1.13%	大買/鉅額交易
2018/02/21	114	16.85	8	16.90	16.95	106	9,319	1.14%	大買/鉅額交易
2018/02/12	4	16.78	0	0.00	16.75	4	9,226	0.04%
2018/02/09	4	16.64	2	16.70	16.65	2	9,147	0.02%
2018/02/08	2	16.85	0	0.00	16.80	2	9,019	0.02%
2018/02/07	2	16.90	1	16.85	16.90	1	8,990	0.01%
2018/02/06	127	16.62	3	16.65	16.60	124	8,789	1.41%	大買/鉅額交易
2018/02/05	17	17.14	0	0.00	17.10	17	8,392	0.20%
2018/02/01	0	0.00	4	17.35	17.40	-4	8,124	-0.05%
2018/01/29	1	17.40	20.8	17.35	17.40	-19.8	7,743	-0.26%
2018/01/22	1	17.35	0	0.00	17.40	1	7,520	0.01%
2018/01/19	0	0.00	197.1	17.44	17.45	-197.1	7,476	-2.64%	大賣/鉅額交易
2018/01/18	0	0.00	5	17.51	17.50	-5	7,445	-0.07%
2018/01/17	0	0.00	4	17.50	17.50	-4	7,373	-0.05%
2018/01/15	10	17.35	7	17.26	17.35	3	7,314	0.04%
2018/01/12	8	17.25	1	17.25	17.30	7	7,354	0.10%
2018/01/09	0	0.00	1	17.30	17.30	-1	7,418	-0.01%
2018/01/08	7	17.29	112.2	17.30	17.30	-105.2	7,430	-1.42%	大賣/鉅額交易
2018/01/05	0	0.00	229	17.05	17.15	-229	7,285	-3.14%	大賣/鉅額交易
2018/01/04	2	16.93	115	16.95	16.95	-113	7,233	-1.56%	大賣/鉅額交易
2018/01/03	10	16.80	0	0.00	16.90	10	7,272	0.14%
2018/01/02	12	16.80	212	16.78	16.85	-200	7,223	-2.77%	大賣/鉅額交易