華南金 (2880)-凱基-新豐券商分點個股進出

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
25.15
漲跌
▼0.40
漲幅
-1.57%
成交量
23,546張
產業
上市金融類股
1539人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－凱基-新豐券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新豐券商分點個股進出
凱基-新豐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
2024/05/09	1.1	25.15	1	25.35	25.15	0.1	15,318	0.00%
2024/05/08	2	25.35	1	25.50	25.55	1	15,029	0.01%
2024/05/07	12	25.52	1.2	25.50	25.55	10.8	14,703	0.07%
2024/05/06	5.1	25.35	13.1	24.92	25.45	-8	14,087	-0.06%
2024/05/03	1.5	24.24	11	24.30	24.25	-9.5	12,973	-0.07%
2024/05/02	1.3	24.19	138	24.18	24.20	-136.7	12,645	-1.08%	大賣/鉅額交易
2024/04/30	109	23.95	11	24.03	23.65	98	12,038	0.81%	大買/
2024/04/29	1	23.35	19	23.26	23.40	-18	11,047	-0.16%
2024/04/26	2	22.60	0.4	22.62	22.55	1.6	10,608	0.02%
2024/04/24	1	22.90	0	22.90	22.85	1	10,530	0.01%
2024/04/23	5	22.95	0	0.00	22.95	5	10,765	0.05%
2024/04/22	1	22.60	0	0.00	22.75	1	10,871	0.01%
2024/04/19	1	22.30	0	0.00	22.20	1	10,767	0.01%
2024/04/18	0	22.65	0	0.00	22.65	0	10,495	0.00%
2024/04/17	0.5	22.45	0	0.00	22.45	0.5	10,422	0.00%
2024/04/16	3.6	22.50	0	0.00	22.40	3.6	10,148	0.04%
2024/04/15	0.2	22.95	1	22.90	22.95	-0.8	9,885	-0.01%
2024/04/12	1.1	22.90	0	0.00	23.00	1.1	9,824	0.01%
2024/04/10	0	0.00	9	23.17	23.15	-9	9,512	-0.09%
2024/04/09	1.2	23.14	1	23.05	23.20	0.2	9,512	0.00%
2024/04/08	0	22.95	0.1	23.05	23.10	-0.1	9,446	0.00%
2024/04/02	0.4	23.15	0	0.00	23.20	0.4	9,368	0.00%
2024/03/29	0	0.00	5	23.15	23.15	-5	9,418	-0.05%
2024/03/28	0	0.00	0.2	22.90	22.90	-0.2	9,127	0.00%
2024/03/27	0	0.00	12.3	23.01	23.00	-12.3	9,025	-0.14%
2024/03/26	0	0.00	1	23.05	23.05	-1	9,034	-0.01%
2024/03/25	0.3	22.90	1	22.85	22.90	-0.8	8,974	-0.01%
2024/03/22	0	0.00	108	22.86	22.95	-108	8,953	-1.21%	大賣/鉅額交易
2024/03/21	7	22.90	1	23.00	23.00	6	8,805	0.07%
2024/03/20	2	22.58	1	22.60	22.55	1	8,693	0.01%
2024/03/18	0	0.00	1	23.00	22.95	-1	8,441	-0.01%
2024/03/14	8	22.74	18.1	22.69	22.80	-10.1	7,861	-0.13%
2024/03/13	0	0.00	7	22.14	22.15	-7	7,452	-0.09%
2024/03/12	0.1	22.00	1.4	22.04	22.05	-1.3	7,346	-0.02%
2024/03/11	0.9	22.00	14.5	22.05	22.00	-13.6	7,352	-0.18%
2024/03/08	0	0.00	301	21.85	22.00	-301	7,333	-4.10%	大賣/鉅額交易
2024/03/07	0	0.00	5	21.80	21.85	-5	7,168	-0.07%
2024/03/06	3	21.80	0	0.00	21.80	3	7,130	0.04%
2024/03/05	10	21.74	0	0.00	21.70	10	7,926	0.13%
2024/03/04	8	21.75	0	0.00	21.75	8	7,954	0.10%
2024/03/01	2	22.00	2	21.93	21.85	0	8,074	0.00%
2024/02/29	10.3	21.90	2.1	21.95	22.00	8.2	8,180	0.10%
2024/02/23	0	0.00	19	21.70	21.75	-19	7,966	-0.24%
2024/02/22	2	21.70	1	21.80	21.70	1	8,148	0.01%
2024/02/21	1	21.70	0	0.00	21.80	1	8,156	0.01%
2024/02/20	27	21.80	1	21.80	21.85	26	8,256	0.31%
2024/02/19	0	0.00	0.3	21.85	21.90	-0.3	8,389	0.00%
2024/02/16	0	0.00	1	21.65	21.75	-1	8,616	-0.01%
2024/02/15	0	0.00	15.5	21.66	21.75	-15.5	8,605	-0.18%
2024/02/02	1	21.85	0	0.00	21.90	1	8,448	0.01%
2024/01/30	2	21.55	0	0.00	21.50	2	8,387	0.02%
2024/01/29	0.3	21.70	0	0.00	21.75	0.3	8,452	0.00%
2024/01/26	2	21.65	0	0.00	21.65	2	8,481	0.02%
2024/01/25	8	21.31	0	0.00	21.40	8	8,491	0.09%
2024/01/17	110.4	21.17	0	0.00	21.05	110.4	8,642	1.28%	大買/鉅額交易
2024/01/16	7.4	21.50	0	0.00	21.45	7.4	8,394	0.09%
2024/01/15	0	0.00	2	21.95	21.85	-2	8,238	-0.02%
2024/01/12	0.1	22.05	8.1	22.10	22.00	-8.1	8,368	-0.10%
2024/01/11	0	0.00	4	22.08	22.10	-4	8,423	-0.05%
2024/01/05	0	0.00	1	22.05	22.05	-1	8,390	-0.01%
2024/01/04	1	22.05	2	22.00	22.00	-1	8,524	-0.01%
2024/01/03	6.6	21.95	0	0.00	22.00	6.6	8,763	0.08%
2023/12/27	0	0.00	2	22.18	22.25	-2	9,000	-0.02%
2023/12/26	0	0.00	1	22.10	22.20	-1	8,957	-0.01%
2023/12/22	0	0.00	29.1	21.85	21.90	-29.1	9,044	-0.32%
2023/12/20	122.2	22.07	0	0.00	21.90	122.2	9,149	1.34%	大買/鉅額交易
2023/12/19	60	22.15	10	22.15	22.20	50	9,049	0.55%
2023/12/18	50	22.20	1.2	22.23	22.35	48.8	9,185	0.53%
2023/12/15	0	0.00	25	22.35	22.25	-25	9,172	-0.27%
2023/12/14	0	0.00	2	22.40	22.40	-2	9,009	-0.02%
2023/12/13	0	0.00	10	22.15	22.20	-10	8,829	-0.11%
2023/12/12	0.3	22.15	0	0.00	22.20	0.3	8,996	0.00%
2023/12/08	0	0.00	0.1	22.00	22.10	-0.1	9,091	0.00%
2023/12/07	2	21.90	0	0.00	22.00	2	9,126	0.02%
2023/12/06	100	22.16	1	22.05	22.15	99	9,160	1.08%
2023/11/30	0	0.00	2.1	22.17	22.25	-2.1	9,118	-0.02%
2023/11/29	0.2	22.00	1	22.05	22.05	-0.9	8,298	-0.01%
2023/11/28	0	0.00	4	22.09	22.10	-4	8,178	-0.05%
2023/11/27	0	0.00	2	21.90	21.85	-2	8,488	-0.02%
2023/11/22	0	21.75	0	0.00	21.80	0	8,363	0.00%
2023/11/21	0.3	21.80	8	21.79	21.85	-7.7	8,432	-0.09%
2023/11/20	0.2	21.55	0	0.00	21.60	0.2	8,468	0.00%
2023/11/17	0.5	21.60	0	0.00	21.60	0.5	8,529	0.01%
2023/11/15	0	0.00	20	21.34	21.45	-20	8,316	-0.24%
2023/11/14	0	0.00	10	21.00	21.00	-10	8,166	-0.12%
2023/11/10	50	20.80	12	20.89	20.90	38	8,559	0.44%
2023/11/08	50.3	20.75	0	0.00	20.85	50.3	8,821	0.57%
2023/11/06	0	0.00	5	21.05	20.95	-5	8,959	-0.06%
2023/11/03	0	0.00	5	20.85	20.85	-5	8,904	-0.06%
2023/11/02	0	0.00	3	20.63	20.60	-3	8,963	-0.03%
2023/10/31	50	20.30	0	0.00	20.30	50	9,086	0.55%
2023/10/30	55	20.39	0	0.00	20.30	55	9,213	0.60%
2023/10/27	0	0.00	0.1	20.45	20.45	-0.1	9,210	0.00%
2023/10/26	85	20.32	0	0.00	20.25	85	9,321	0.91%
2023/10/25	27.3	20.38	0	0.00	20.40	27.3	9,265	0.29%
2023/10/24	102	20.46	0	0.00	20.40	102	9,230	1.10%	大買/鉅額交易
2023/10/23	46	20.49	0	0.00	20.50	46	9,231	0.50%
2023/10/19	15	20.72	0	0.00	20.75	15	9,104	0.16%
2023/10/18	13	20.84	5	20.90	20.80	8	9,079	0.09%
2023/10/17	9	20.88	0	0.00	20.95	9	9,086	0.10%
2023/10/16	5	20.95	0	0.00	21.00	5	9,076	0.06%
2023/10/13	4	20.98	0.7	21.05	20.95	3.3	9,080	0.04%
2023/10/12	5	21.03	1	21.00	21.20	4	9,112	0.04%
2023/10/11	0	0.00	4	20.89	21.00	-4	9,086	-0.04%
2023/10/04	3.1	20.30	0	0.00	20.20	3.1	8,920	0.03%
2023/10/03	2.3	20.53	0.1	20.60	20.45	2.1	8,707	0.02%
2023/10/02	0.3	20.60	1	20.55	20.55	-0.7	8,817	-0.01%
2023/09/28	0	0.00	3	20.60	20.50	-3	9,148	-0.03%
2023/09/27	5	20.55	0	0.00	20.50	5	9,172	0.05%
2023/09/26	2	20.55	0	0.00	20.55	2	9,154	0.02%
2023/09/22	14	20.65	8.1	20.65	20.70	5.9	9,164	0.06%
2023/09/21	2.4	20.66	0	0.00	20.60	2.4	9,204	0.03%
2023/09/19	2	20.90	0.1	20.95	20.85	1.9	9,071	0.02%
2023/09/18	0.3	21.00	0.1	21.00	20.95	0.1	9,082	0.00%
2023/09/15	2.2	21.20	0	0.00	21.00	2.2	9,141	0.02%
2023/09/14	0	0.00	12	21.17	21.20	-12	9,011	-0.13%
2023/09/13	3.1	20.85	0	0.00	20.90	3.1	8,930	0.03%
2023/09/11	3.2	20.70	4.2	20.65	20.75	-1	9,029	-0.01%
2023/09/08	1	20.55	0.3	20.55	20.55	0.7	8,994	0.01%
2023/09/07	1	20.50	0	0.00	20.50	1	9,070	0.01%
2023/09/06	6.3	20.59	20	20.55	20.50	-13.8	9,038	-0.15%
2023/09/05	1	20.75	2	20.70	20.65	-1	9,004	-0.01%
2023/09/04	5	20.70	1	20.70	20.70	4	9,002	0.04%
2023/09/01	1	20.65	0	0.00	20.60	1	9,050	0.01%
2023/08/31	6.2	20.64	0	0.00	20.50	6.2	9,070	0.07%
2023/08/30	1	20.90	2	20.88	20.85	-1	8,620	-0.01%
2023/08/29	1.1	20.75	0	0.00	20.70	1.1	8,741	0.01%
2023/08/28	0.5	20.80	1.2	20.77	20.80	-0.7	8,757	-0.01%
2023/08/25	5.3	20.60	1	20.60	20.60	4.3	9,983	0.04%
2023/08/24	12	20.70	0	0.00	20.70	12	10,088	0.12%
2023/08/23	1.3	20.83	0	0.00	20.80	1.3	10,050	0.01%
2023/08/22	1	20.95	0	0.00	20.90	1	10,047	0.01%
2023/08/18	28	20.94	0	0.00	20.80	28	10,119	0.28%
2023/08/17	22.2	20.89	0	0.00	20.85	22.2	10,146	0.22%
2023/08/16	2	21.63	0	0.00	21.60	2	10,018	0.02%
2023/08/15	3	21.93	0	0.00	21.90	3	9,945	0.03%
2023/08/14	2	22.18	6	22.11	22.15	-4	9,949	-0.04%
2023/08/08	1	22.20	5.5	22.29	22.10	-4.5	10,034	-0.05%
2023/08/04	0	0.00	0	22.20	22.25	0	10,055	0.00%
2023/08/02	0	22.35	10.2	22.30	22.15	-10.2	10,028	-0.10%
2023/08/01	20	22.40	0	0.00	22.55	20	9,979	0.20%
2023/07/31	0	0.00	4	22.35	22.25	-4	9,921	-0.04%
2023/07/27	0.1	22.30	0	0.00	22.30	0.1	9,934	0.00%
2023/07/26	0	0.00	4.4	22.06	22.20	-4.4	10,146	-0.04%
2023/07/25	0	0.00	2	22.00	22.10	-2	11,061	-0.02%
2023/07/21	3	22.20	0	0.00	22.10	3	11,092	0.03%
2023/07/20	5	22.20	1	22.20	22.25	4	11,086	0.04%
2023/07/17	0	0.00	1	22.15	22.20	-1	11,000	-0.01%
2023/07/14	0.3	22.00	0	0.00	22.05	0.3	10,992	0.00%
2023/07/13	6	21.86	0	0.00	21.85	6	10,937	0.05%
2023/07/12	1	21.75	0	0.00	21.85	1	10,975	0.01%
2023/07/11	3.3	21.80	0	0.00	21.80	3.3	10,956	0.03%
2023/07/10	1	21.40	0	0.00	21.40	1	10,960	0.01%
2023/07/07	4.2	21.44	0	0.00	21.40	4.2	10,921	0.04%
2023/07/06	19	21.77	0	0.00	21.60	19	10,801	0.18%
2023/07/04	0	0.00	0	22.15	22.05	0	10,363	0.00%
2023/07/03	2	22.13	0	0.00	22.10	2	10,402	0.02%
2023/06/30	5	22.10	0	0.00	22.20	5	10,462	0.05%
2023/06/29	10	22.15	0	0.00	22.15	10	10,317	0.10%
2023/06/27	1	22.20	3.1	22.22	22.20	-2.1	10,251	-0.02%
2023/06/26	2	22.25	1	22.20	22.25	1	10,263	0.01%
2023/06/21	0	0.00	2	22.30	22.35	-2	10,281	-0.02%
2023/06/20	13	22.25	2	22.28	22.25	11	10,383	0.11%
2023/06/19	0	0.00	2	22.20	22.35	-2	10,418	-0.02%
2023/06/16	5	22.26	0.5	22.40	22.20	4.5	10,438	0.04%
2023/06/15	3.4	22.36	0	0.00	22.40	3.4	10,337	0.03%
2023/06/14	2	22.35	0	0.00	22.45	2	10,473	0.02%
2023/06/13	5.1	22.35	1.2	22.44	22.45	3.9	10,744	0.04%
2023/06/12	5	22.30	0	0.00	22.30	5	10,905	0.05%
2023/06/09	3	22.27	0	0.00	22.25	3	11,120	0.03%
2023/06/08	1	22.30	0	0.00	22.35	1	11,180	0.01%
2023/06/07	2	22.35	1	22.40	22.40	1	11,297	0.01%
2023/06/06	0.3	22.45	0	0.00	22.35	0.3	11,312	0.00%
2023/06/02	1.8	22.25	0	0.00	22.30	1.8	11,361	0.02%
2023/06/01	100.2	22.15	100	22.30	22.20	0.2	11,280	0.00%
2023/05/31	0.3	22.25	0	0.00	22.25	0.3	11,234	0.00%
2023/05/25	2	22.35	0	0.00	22.30	2	9,922	0.02%
2023/05/24	0	0.00	1	22.50	22.55	-1	9,900	-0.01%
2023/05/23	0.3	22.55	0	0.00	22.65	0.3	9,887	0.00%
2023/05/22	0	0.00	5	22.65	22.65	-5	9,796	-0.05%
2023/05/19	0	0.00	6	22.59	22.75	-6	9,738	-0.06%
2023/05/17	0	22.10	7	22.31	22.35	-7	9,499	-0.07%
2023/05/16	0	22.05	3.4	22.04	22.10	-3.4	9,301	-0.04%
2023/05/15	0	0.00	1.1	21.90	21.95	-1.1	9,289	-0.01%
2023/05/10	1	22.05	0	0.00	22.20	1	9,272	0.01%
2023/05/05	2	21.95	0	0.00	22.00	2	9,200	0.02%
2023/05/04	0	0.00	0	21.90	21.95	0	9,216	0.00%
2023/05/03	1	21.85	0	0.00	21.85	1	9,195	0.01%
2023/05/02	6.4	21.81	0	0.00	21.90	6.4	9,429	0.07%
2023/04/28	15.3	21.91	31	21.83	21.90	-15.7	9,633	-0.16%
2023/04/26	0	0.00	18	22.90	22.95	-18	8,896	-0.20%
2023/04/25	1	22.90	39.9	22.89	22.80	-38.9	8,962	-0.43%
2023/04/21	2	22.75	0	0.00	22.80	2	9,307	0.02%
2023/04/20	1	22.75	35	22.78	22.75	-34	9,398	-0.36%
2023/04/19	0	0.00	21	22.83	22.80	-21	9,707	-0.22%
2023/04/18	1	22.65	1	22.70	22.70	0	9,668	0.00%
2023/04/17	0	0.00	40.1	22.75	22.70	-40.1	9,663	-0.42%
2023/04/13	4	22.65	1	22.70	22.70	3	9,682	0.03%
2023/04/12	0.7	22.70	0	0.00	22.55	0.7	9,657	0.01%
2023/04/11	1	22.60	0	0.00	22.65	1	9,705	0.01%
2023/04/10	0.2	22.50	0	0.00	22.50	0.2	9,680	0.00%
2023/04/07	0	22.45	1	22.40	22.45	-1	9,662	-0.01%
2023/04/06	0.3	22.40	0	0.00	22.50	0.3	9,663	0.00%
2023/03/30	0	0.00	0	22.30	22.20	0	9,499	0.00%
2023/03/29	0	0.00	2	22.25	22.30	-2	9,525	-0.02%
2023/03/28	1.5	22.15	0	0.00	22.15	1.5	9,641	0.02%
2023/03/27	2	22.15	0	0.00	22.10	2	9,761	0.02%
2023/03/24	1	21.90	0	0.00	22.10	1	9,921	0.01%
2023/03/23	3	21.97	0	0.00	22.05	3	9,859	0.03%
2023/03/22	0	0.00	0.1	22.10	22.05	-0.1	9,783	0.00%
2023/03/21	1	21.80	0	0.00	21.75	1	9,835	0.01%
2023/03/20	3.1	21.37	11	21.49	21.45	-7.9	9,787	-0.08%
2023/03/17	3	21.58	3	21.60	21.65	0	9,778	0.00%
2023/03/16	17	21.56	0.1	21.60	21.55	16.9	9,654	0.17%
2023/03/15	17.9	22.06	0	0.00	21.95	17.9	9,537	0.19%
2023/03/14	6.3	22.23	0	0.00	22.15	6.3	9,431	0.07%
2023/03/13	10	22.37	0	0.00	22.50	10	9,221	0.11%
2023/03/10	17	22.61	0	0.00	22.60	17	9,132	0.19%
2023/03/09	40	22.80	0	0.00	22.80	40	9,110	0.44%
2023/03/08	5	22.89	0	0.00	22.90	5	9,380	0.05%
2023/03/07	1	22.99	2.2	23.00	23.05	-1.1	9,353	-0.01%
2023/03/06	0	22.95	2	23.00	22.90	-2	9,487	-0.02%
2023/03/03	6.3	22.73	2.3	22.72	22.75	4	9,570	0.04%
2023/03/02	6.1	22.76	0.7	22.85	22.75	5.4	9,626	0.06%
2023/03/01	3	22.90	0.2	22.85	22.85	2.8	9,629	0.03%
2023/02/24	1	22.85	0.3	23.00	22.85	0.7	9,437	0.01%
2023/02/22	13	22.73	0	0.00	22.95	13	9,382	0.14%
2023/02/21	20	22.83	0	0.00	22.85	20	9,365	0.21%
2023/02/20	16	22.92	0	0.00	23.00	16	9,470	0.17%
2023/02/17	2	22.90	0	0.00	22.90	2	9,558	0.02%
2023/02/16	0	0.00	1	22.85	22.80	-1	9,756	-0.01%
2023/02/15	3	22.78	0	0.00	22.75	3	9,975	0.03%
2023/02/14	0.3	22.95	0	0.00	23.00	0.3	9,927	0.00%
2023/02/13	0.1	22.80	0	0.00	22.75	0.1	9,939	0.00%
2023/02/08	2	22.60	0	0.00	22.60	2	9,868	0.02%
2023/02/07	2	22.60	0	0.00	22.60	2	9,878	0.02%
2023/02/06	0.2	22.80	0	0.00	22.60	0.2	9,844	0.00%
2023/02/03	2	22.80	0	0.00	22.75	2	9,790	0.02%
2023/02/02	1.9	22.87	0	0.00	22.80	1.9	9,861	0.02%
2023/02/01	5	22.80	0	0.00	22.90	5	9,863	0.05%
2023/01/31	2.2	23.00	0	0.00	22.75	2.2	9,935	0.02%
2023/01/30	3.1	23.48	0	0.00	23.40	3.1	9,757	0.03%
2023/01/17	5	23.00	0	0.00	22.95	5	9,472	0.05%
2023/01/16	1	23.10	1	23.20	23.20	0	9,417	0.00%
2023/01/13	0	0.00	0.1	22.95	22.80	-0.1	9,417	0.00%
2023/01/12	3	22.92	0	0.00	22.85	3	9,548	0.03%
2023/01/11	4	23.25	0	0.00	23.20	4	9,506	0.04%
2023/01/10	2	23.28	13.5	23.50	23.50	-11.5	9,402	-0.12%
2023/01/09	0	0.00	2	23.38	23.40	-2	9,458	-0.02%
2023/01/06	0	0.00	2	22.75	22.80	-2	9,312	-0.02%
2023/01/03	0	0.00	0.9	22.65	22.70	-0.9	9,796	-0.01%
2022/12/30	0	0.00	2	22.50	22.45	-2	9,725	-0.02%
2022/12/29	6	22.21	0	0.00	22.30	6	9,801	0.06%
2022/12/28	1	22.50	0	0.00	22.45	1	9,787	0.01%
2022/12/27	0	0.00	1	22.65	22.70	-1	9,878	-0.01%
2022/12/22	0.2	22.65	1	22.75	22.75	-0.8	10,289	-0.01%
2022/12/21	0	0.00	1	22.65	22.65	-1	10,575	-0.01%
2022/12/19	0	0.00	0.1	22.55	22.85	-0.1	10,666	0.00%
2022/12/15	0	0.00	4	22.65	22.70	-4	10,575	-0.04%
2022/12/14	0.3	22.60	0	0.00	22.70	0.3	10,663	0.00%
2022/12/12	0	0.00	5	22.55	22.70	-5	10,535	-0.05%
2022/12/09	0	0.00	30	22.69	22.65	-30	10,887	-0.28%
2022/12/08	0	0.00	19	22.50	22.55	-19	10,891	-0.17%
2022/12/07	0	0.00	5	22.60	22.60	-5	10,969	-0.05%
2022/12/06	0	0.00	1	22.35	22.05	-1	10,870	-0.01%
2022/12/05	0.2	22.45	0	0.00	22.25	0.2	10,831	0.00%
2022/12/02	1	22.45	0	0.00	22.40	1	10,830	0.01%
2022/12/01	0	0.00	0.4	22.80	22.80	-0.4	10,914	0.00%
2022/11/30	0.5	22.35	10	22.38	22.70	-9.5	10,886	-0.09%
2022/11/29	0	0.00	0.1	22.10	22.35	-0.1	10,564	0.00%
2022/11/28	0.1	21.95	0	0.00	22.05	0.1	10,557	0.00%
2022/11/25	0.1	22.30	0	0.00	22.25	0.1	10,528	0.00%
2022/11/23	0	0.00	1	22.15	22.00	-1	10,513	-0.01%
2022/11/22	1	21.85	0	0.00	21.95	1	10,544	0.01%
2022/11/21	0.1	21.80	1	21.70	21.80	-0.9	10,534	-0.01%
2022/11/18	7.1	21.72	0	0.00	21.70	7.1	10,464	0.07%
2022/11/17	11	21.86	0	0.00	21.95	11	10,427	0.11%
2022/11/16	0.1	22.15	1	22.00	22.05	-0.9	10,485	-0.01%
2022/11/15	0	0.00	1	22.25	22.35	-1	10,420	-0.01%
2022/11/14	1	22.30	0	0.00	22.25	1	10,356	0.01%
2022/11/11	0	0.00	7	22.08	22.25	-7	10,158	-0.07%
2022/11/10	0.2	21.74	2	21.65	21.60	-1.8	10,015	-0.02%
2022/11/09	0.1	21.80	0	0.00	21.85	0.1	10,054	0.00%
2022/11/08	0.1	21.55	0	0.00	21.60	0.1	10,101	0.00%
2022/11/07	1	21.10	0	0.00	21.40	1	10,256	0.01%
2022/11/04	2	20.65	1.1	21.16	21.30	0.9	10,652	0.01%
2022/11/03	11.1	20.90	0.2	20.95	20.85	10.9	11,339	0.10%
2022/11/02	1	21.15	0	0.00	21.10	1	11,642	0.01%
2022/11/01	1	21.25	4.8	21.30	21.40	-3.8	11,798	-0.03%
2022/10/31	1	21.20	11.1	21.20	21.05	-10.1	11,907	-0.08%
2022/10/28	0	21.20	0	0.00	21.05	0	11,889	0.00%
2022/10/27	1	21.35	0	0.00	21.15	1	11,929	0.01%
2022/10/26	1	21.35	1	21.20	21.20	0	11,905	0.00%
2022/10/24	2	20.85	0	0.00	20.80	2	11,924	0.02%
2022/10/21	0	0.00	138	20.69	20.80	-138	11,941	-1.16%	大賣/鉅額交易
2022/10/20	12	19.98	0	0.00	20.40	12	11,971	0.10%
2022/10/19	5.5	20.36	0	0.00	20.30	5.5	11,752	0.05%
2022/10/18	0	20.45	0	0.00	20.55	0	11,730	0.00%
2022/10/17	25	20.39	0	0.00	20.45	25	11,714	0.21%
2022/10/14	27.1	20.82	1.9	20.87	20.80	25.2	11,648	0.22%
2022/10/13	28.2	21.08	1	21.10	20.80	27.2	11,588	0.23%
2022/10/12	4	21.54	0	21.75	21.60	4	11,377	0.03%
2022/10/11	19.3	21.53	5.1	21.51	21.50	14.2	11,351	0.12%
2022/10/07	14	22.02	0	0.00	22.00	14	11,329	0.12%
2022/10/06	0.2	22.20	0	0.00	22.30	0.2	11,316	0.00%
2022/10/05	5	22.15	0	0.00	22.10	5	11,381	0.04%
2022/10/04	7	22.04	1	22.15	22.25	6	11,423	0.05%
2022/10/03	1.2	22.07	0	0.00	22.05	1.2	11,352	0.01%
2022/09/30	1	22.20	3	22.30	22.25	-2	11,278	-0.02%
2022/09/29	7.6	22.34	3	22.50	22.50	4.6	11,213	0.04%
2022/09/28	16.4	22.18	11	22.58	22.45	5.4	11,165	0.05%
2022/09/27	10	22.38	0	0.00	22.50	10	10,951	0.09%
2022/09/26	4	22.55	0	0.00	22.55	4	10,916	0.04%
2022/09/23	2.2	22.86	0	0.00	22.80	2.2	10,906	0.02%
2022/09/22	5.3	22.80	0	0.00	22.80	5.3	10,989	0.05%
2022/09/21	1.4	23.11	0	0.00	23.05	1.4	10,889	0.01%
2022/09/19	0.1	23.30	23.1	23.32	23.10	-23	10,861	-0.21%
2022/09/16	0	0.00	6	23.23	23.40	-6	10,897	-0.06%
2022/09/15	0	23.05	2.1	23.10	23.10	-2	10,618	-0.02%
2022/09/14	4.3	22.95	13.1	22.90	22.90	-8.7	10,586	-0.08%
2022/09/12	0.9	23.11	7.1	23.17	23.25	-6.2	10,856	-0.06%
2022/09/08	3	23.00	26.5	22.94	23.00	-23.5	10,992	-0.21%
2022/09/07	3.1	22.82	0	0.00	22.80	3.1	11,111	0.03%
2022/09/06	0.1	23.15	0	0.00	23.20	0.1	11,126	0.00%
2022/09/05	0.1	22.90	5.1	22.80	22.95	-5	11,106	-0.05%
2022/09/02	5.4	22.79	0	0.00	22.75	5.4	11,255	0.05%
2022/09/01	17.1	22.85	2.1	22.90	22.85	15	11,220	0.13%
2022/08/30	3.1	23.03	0	0.00	23.00	3.1	11,025	0.03%
2022/08/29	1.2	22.97	7	22.95	22.95	-5.8	10,973	-0.05%
2022/08/22	3	23.12	1	23.15	23.20	2	11,472	0.02%
2022/08/19	1	23.35	1	23.35	23.35	0	11,564	0.00%
2022/08/17	1	23.55	0	0.00	23.60	1	11,800	0.01%
2022/08/16	0.1	23.50	1	23.55	23.55	-1	11,829	-0.01%
2022/08/15	10	23.55	4	23.58	23.60	6	11,918	0.05%
2022/08/12	2	23.63	56	23.55	23.60	-54	12,000	-0.45%
2022/08/11	4	23.20	13	23.17	23.40	-9	12,096	-0.07%
2022/08/10	87	24.34	2	24.35	24.35	85	11,935	0.71%
2022/08/09	3	23.85	31	23.63	23.90	-28	11,262	-0.25%
2022/08/08	7.9	23.44	3	23.35	23.50	4.9	11,028	0.04%
2022/08/05	4	23.28	0.5	23.25	23.30	3.5	11,019	0.03%
2022/08/04	3	23.03	0.2	23.05	22.95	2.8	11,111	0.03%
2022/08/03	3	22.95	0	0.00	23.00	3	11,125	0.03%
2022/08/02	1	22.95	250	22.96	23.10	-249	11,197	-2.22%	大賣/鉅額交易
2022/08/01	7	23.24	0	0.00	23.25	7	11,344	0.06%
2022/07/29	8	22.93	1	22.85	23.10	7	11,403	0.06%
2022/07/28	0	0.00	1	23.00	23.05	-1	11,334	-0.01%
2022/07/27	6	22.76	39	22.66	22.80	-33	11,227	-0.29%
2022/07/26	62.2	22.29	0	0.00	22.35	62.2	11,148	0.56%
2022/07/25	2	22.35	0	0.00	22.35	2	11,188	0.02%
2022/07/22	0	22.10	0	0.00	22.15	0	11,362	0.00%
2022/07/21	3	21.70	0	0.00	22.10	3	11,500	0.03%
2022/07/20	46	21.76	0	0.00	21.70	46	11,645	0.40%
2022/07/19	11	21.76	0	0.00	21.75	11	11,751	0.09%
2022/07/18	2.2	21.61	61	21.65	21.75	-58.8	11,891	-0.49%
2022/07/15	90.2	21.48	0	0.00	21.45	90.2	12,051	0.75%
2022/07/13	1	21.80	107	21.88	22.00	-106	12,006	-0.88%	大賣/鉅額交易
2022/07/12	128.2	21.51	1	21.45	21.40	127.2	12,138	1.05%	大買/鉅額交易
2022/07/11	49	21.94	1.2	22.13	21.85	47.8	12,138	0.39%
2022/07/08	4	22.03	0	0.00	22.15	4	12,347	0.03%
2022/07/07	5	22.04	2	22.18	22.10	3	12,433	0.02%
2022/07/06	36.1	22.18	0.1	22.20	22.10	36	12,479	0.29%
2022/07/05	0	22.60	0	0.00	22.65	0	12,597	0.00%
2022/07/04	5.1	22.25	1	22.45	22.40	4.1	12,655	0.03%
2022/07/01	5.1	22.30	1	22.65	22.40	4.1	12,965	0.03%
2022/06/30	0.1	22.60	0	0.00	22.60	0.1	13,150	0.00%
2022/06/29	1	23.00	45	23.05	23.00	-44	13,125	-0.34%
2022/06/28	0	0.00	0.2	23.10	23.20	-0.2	13,306	0.00%
2022/06/27	0.2	23.30	4	23.31	23.15	-3.9	13,520	-0.03%
2022/06/24	1	23.00	0	0.00	23.15	1	13,498	0.01%
2022/06/23	1.1	22.90	3	22.82	22.95	-2	13,480	-0.01%
2022/06/22	1	22.70	0	0.00	22.85	1	13,471	0.01%
2022/06/21	0.1	22.60	3.3	22.76	23.05	-3.3	13,560	-0.02%
2022/06/20	51.4	22.35	0	0.00	22.25	51.4	13,523	0.38%
2022/06/17	3.6	22.55	0	0.00	22.65	3.6	13,356	0.03%
2022/06/16	1.1	22.95	0	0.00	22.90	1.1	13,196	0.01%
2022/06/15	2	22.85	0	0.00	23.05	2	13,302	0.02%
2022/06/14	1.1	22.78	2	22.65	23.05	-0.9	13,482	-0.01%
2022/06/13	2.3	22.76	10	22.65	22.75	-7.7	13,591	-0.06%
2022/06/10	0.1	23.29	0	0.00	23.20	0.1	13,495	0.00%
2022/06/08	0	0.00	7	23.35	23.45	-7	13,584	-0.05%
2022/06/07	1	23.30	4	23.30	23.25	-3	13,725	-0.02%
2022/06/06	1.2	23.46	0	0.00	23.50	1.2	13,886	0.01%
2022/06/02	0	0.00	29	23.57	23.45	-29	14,224	-0.20%
2022/06/01	10	23.55	16	23.83	23.45	-6	14,595	-0.04%
2022/05/31	0.1	23.70	66	23.79	23.80	-66	14,638	-0.45%
2022/05/27	0.1	23.50	0	0.00	23.60	0.1	14,332	0.00%
2022/05/26	0	0.00	30	23.15	23.15	-30	14,417	-0.21%
2022/05/25	0	0.00	5.7	23.16	23.20	-5.7	14,590	-0.04%
2022/05/24	0	0.00	1	23.10	22.90	-1	14,713	-0.01%
2022/05/23	0.1	22.70	0	0.00	22.85	0.1	14,608	0.00%
2022/05/20	0	0.00	1.8	22.72	22.70	-1.8	14,686	-0.01%
2022/05/19	5	22.15	0	0.00	22.40	5	14,552	0.03%
2022/05/18	5	22.27	11	22.25	22.90	-6	14,313	-0.04%
2022/05/16	26	21.74	10	21.75	21.90	16	14,122	0.11%
2022/05/13	65	21.93	34	21.90	21.90	31	14,073	0.22%
2022/05/12	43	21.90	0	0.00	21.80	43	14,082	0.31%
2022/05/11	1	22.20	0	0.00	22.35	1	13,909	0.01%
2022/05/10	20	21.87	0	0.00	22.35	20	13,929	0.14%
2022/05/09	49.1	22.38	0	0.00	22.20	49.1	14,031	0.35%
2022/05/06	27	22.68	2	22.70	22.85	25	14,106	0.18%
2022/05/05	47.1	23.32	3	23.15	23.15	44.1	14,232	0.31%
2022/05/04	6	23.38	50	23.45	23.40	-44	14,222	-0.31%
2022/04/29	10	23.50	0	0.00	23.75	10	14,605	0.07%
2022/04/28	6	23.26	0	0.00	23.50	6	14,821	0.04%
2022/04/27	14.1	23.58	1.2	23.62	23.45	12.9	14,698	0.09%
2022/04/26	10	23.58	51	23.58	23.85	-41	14,591	-0.28%
2022/04/25	19.2	23.13	2	23.25	23.15	17.2	14,463	0.12%
2022/04/22	22.1	23.45	0	0.00	23.65	22.1	14,406	0.15%
2022/04/21	14.1	23.34	3	23.30	23.40	11.1	14,478	0.08%
2022/04/20	1	23.55	2	23.80	23.90	-1	14,506	-0.01%
2022/04/19	6	23.63	3	23.70	23.60	3	14,591	0.02%
2022/04/18	11.2	23.79	0	0.00	23.55	11.2	14,840	0.08%
2022/04/15	3.7	24.23	28	24.17	24.25	-24.4	14,736	-0.17%
2022/04/14	1.2	24.50	1	24.55	24.40	0.2	14,804	0.00%
2022/04/13	0	0.00	8	24.95	25.10	-8	14,646	-0.05%
2022/04/11	6	25.23	0	0.00	25.05	6	14,518	0.04%
2022/04/08	9	24.95	0	0.00	25.10	9	14,398	0.06%
2022/04/07	2.1	25.03	4.4	25.13	24.60	-2.3	14,322	-0.02%
2022/04/06	11	25.10	20	24.40	25.20	-9	13,996	-0.06%
2022/04/01	6	24.28	114.1	24.21	24.40	-108.1	13,831	-0.78%	大賣/鉅額交易
2022/03/31	13	24.43	5	24.40	24.35	8	13,738	0.06%
2022/03/30	2.2	23.70	0.2	23.80	23.90	2	13,523	0.01%
2022/03/29	3	23.53	0	0.00	23.45	3	13,300	0.02%
2022/03/28	1	23.40	0	0.00	23.60	1	13,273	0.01%
2022/03/24	6	23.67	0	0.00	23.80	6	13,237	0.05%
2022/03/23	5	23.60	2	23.50	23.80	3	13,200	0.02%
2022/03/22	2	23.18	0	0.00	23.35	2	13,010	0.02%
2022/03/21	0	0.00	0.1	23.35	23.25	-0.1	13,015	0.00%
2022/03/18	3.1	23.34	0	0.00	23.30	3.1	12,995	0.02%
2022/03/17	56	23.05	5.1	23.30	23.15	50.9	12,807	0.40%
2022/03/16	5	22.72	0	22.70	22.90	5	12,580	0.04%
2022/03/15	2.6	22.33	0	0.00	22.50	2.6	12,488	0.02%
2022/03/14	3.1	22.40	0	0.00	22.50	3.1	12,499	0.02%
2022/03/11	1	22.40	5	22.35	22.40	-4	12,537	-0.03%
2022/03/10	15.1	22.07	0	0.00	22.45	15.1	12,579	0.12%
2022/03/09	6	21.93	0	0.00	21.90	6	12,490	0.05%
2022/03/08	13.1	21.82	7.4	21.83	21.95	5.6	12,340	0.05%
2022/03/07	2.3	22.06	0	0.00	22.10	2.3	12,050	0.02%
2022/03/04	3.2	22.51	2	22.55	22.70	1.2	12,081	0.01%
2022/03/03	7	22.74	25	22.83	22.75	-18	12,055	-0.15%
2022/03/02	0	0.00	9	22.71	22.85	-9	12,185	-0.07%
2022/03/01	1.4	22.50	6.1	22.18	22.55	-4.7	12,038	-0.04%
2022/02/25	4.1	22.05	0	0.00	22.10	4.1	11,805	0.03%
2022/02/24	45	22.40	0	0.00	22.25	45	11,547	0.39%
2022/02/21	1	22.75	2	22.75	22.85	-1	11,268	-0.01%
2022/02/18	1	22.90	0	0.00	22.85	1	11,336	0.01%
2022/02/17	2.6	23.00	1	22.95	23.00	1.6	11,369	0.01%
2022/02/16	0.9	22.90	2	22.85	22.90	-1.1	11,393	-0.01%
2022/02/15	1	22.85	0	0.00	22.80	1	11,413	0.01%
2022/02/11	1	23.20	2	23.10	23.20	-1	11,318	-0.01%
2022/02/10	0	0.00	0.6	23.05	23.20	-0.6	11,283	-0.01%
2022/02/09	2	23.25	4.5	23.11	23.10	-2.5	11,214	-0.02%
2022/02/08	11.2	22.71	8	22.73	22.85	3.2	10,936	0.03%
2022/02/07	6	22.22	0	0.00	22.25	6	10,705	0.06%
2022/01/26	1.8	21.90	1	21.90	21.85	0.8	10,425	0.01%
2022/01/25	54	21.57	0	0.00	21.70	54	10,423	0.52%
2022/01/24	10	21.71	4.1	21.73	21.85	5.9	10,230	0.06%
2022/01/21	5	22.07	0.3	22.00	21.95	4.7	10,129	0.05%
2022/01/20	0.5	22.35	14	22.23	22.30	-13.5	9,839	-0.14%
2022/01/18	0	0.00	0.5	22.50	22.55	-0.5	9,734	0.00%
2022/01/17	0	0.00	1.1	22.54	22.45	-1.1	9,626	-0.01%
2022/01/14	0	0.00	1.2	22.62	22.50	-1.2	9,461	-0.01%
2022/01/13	0	22.30	6.1	22.42	22.60	-6.1	9,286	-0.07%
2022/01/12	0.6	22.17	12	22.28	22.35	-11.4	9,075	-0.13%
2022/01/11	13	22.00	21	22.03	22.20	-8	8,965	-0.09%
2022/01/10	0	0.00	2	21.80	22.00	-2	8,682	-0.02%
2022/01/07	0	0.00	42	21.51	21.60	-42	8,566	-0.49%
2022/01/06	5	21.25	5	21.25	21.30	0	8,414	0.00%
2022/01/03	2	21.05	0	0.00	21.05	2	8,416	0.02%
2021/12/29	10.2	21.20	10	21.15	21.25	0.2	8,526	0.00%
2021/12/28	0	0.00	6	21.04	21.15	-6	8,505	-0.07%
2021/12/27	2	20.95	0	0.00	20.95	2	8,505	0.02%
2021/12/24	4	20.88	0	0.00	20.95	4	8,742	0.05%
2021/12/23	2	20.85	0	0.00	20.95	2	8,790	0.02%
2021/12/22	5	20.80	1	20.80	20.85	4	8,956	0.04%
2021/12/21	1	20.90	0	0.00	20.90	1	9,031	0.01%
2021/12/17	0	0.00	5	21.00	21.00	-5	9,043	-0.06%
2021/12/16	1.4	20.83	0	0.00	20.80	1.4	9,053	0.02%
2021/12/15	4.6	20.82	1	20.80	20.80	3.6	9,468	0.04%
2021/12/14	0	0.00	1	20.85	20.95	-1	9,842	-0.01%
2021/12/13	1	21.10	27.6	21.02	21.05	-26.6	10,125	-0.26%
2021/12/10	0	0.00	0.3	21.00	21.00	-0.3	10,328	0.00%
2021/12/09	0	0.00	6.1	21.00	21.00	-6.1	10,456	-0.06%
2021/12/08	0	0.00	6	20.86	20.90	-6	10,635	-0.06%
2021/12/07	8.2	20.66	0	0.00	20.80	8.2	10,683	0.08%
2021/12/06	0	0.00	5	20.80	20.70	-5	10,698	-0.05%
2021/12/03	0	0.00	5	20.55	20.60	-5	10,788	-0.05%
2021/12/01	2	20.50	2	20.60	20.60	0	10,836	0.00%
2021/11/30	4.3	20.22	0	0.00	20.20	4.3	10,988	0.04%
2021/11/29	2	20.45	0	0.00	20.45	2	10,680	0.02%
2021/11/26	3.2	20.67	0	0.00	20.55	3.2	10,784	0.03%
2021/11/25	1	20.80	0	0.00	20.85	1	10,914	0.01%
2021/11/24	2	20.85	0	0.00	20.80	2	11,235	0.02%
2021/11/22	0	0.00	2	20.98	20.90	-2	12,009	-0.02%
2021/11/19	1	21.05	5.3	21.04	20.95	-4.3	12,108	-0.04%
2021/11/18	2	21.23	8.1	21.31	21.20	-6.1	12,194	-0.05%
2021/11/17	0	0.00	17.1	21.03	21.10	-17.1	12,132	-0.14%
2021/11/16	0	0.00	5	20.95	20.95	-5	12,146	-0.04%
2021/11/15	0	0.00	5	20.90	20.90	-5	12,319	-0.04%
2021/11/12	0	20.80	86	20.75	20.75	-86	12,284	-0.70%
2021/11/11	4.8	20.56	4	20.60	20.50	0.8	12,409	0.01%
2021/11/10	5	20.60	5	20.55	20.60	0	12,565	0.00%
2021/11/09	1	20.40	0	0.00	20.45	1	12,575	0.01%
2021/11/05	1	20.30	0	0.00	20.35	1	12,833	0.01%
2021/11/04	2.2	20.31	0	0.00	20.30	2.2	12,860	0.02%
2021/11/03	1	20.35	4.1	20.35	20.40	-3.1	12,953	-0.02%
2021/11/02	0	0.00	0.1	20.45	20.45	-0.1	13,079	0.00%
2021/10/28	0.2	20.45	0.9	20.40	20.40	-0.7	13,083	0.00%
2021/10/26	0	0.00	7	20.49	20.50	-7	13,242	-0.05%
2021/10/25	1	20.30	0	0.00	20.35	1	13,196	0.01%
2021/10/20	0	0.00	5	20.35	20.35	-5	13,479	-0.04%
2021/10/19	0	0.00	3	20.35	20.25	-3	13,555	-0.02%
2021/10/18	0	0.00	3	20.30	20.30	-3	13,762	-0.02%
2021/10/15	0	0.00	0.7	20.15	20.20	-0.7	13,910	-0.01%
2021/10/14	0	0.00	3	20.10	20.05	-3	13,957	-0.02%
2021/10/13	0.9	20.15	0	0.00	20.10	0.9	14,078	0.01%
2021/10/12	2	20.00	0	0.00	20.10	2	14,197	0.01%
2021/10/08	1	20.20	1	20.20	20.15	0	14,142	0.00%
2021/10/07	0.4	20.30	0	0.00	20.30	0.4	14,243	0.00%
2021/10/06	9	20.12	0	0.00	20.20	9	14,303	0.06%
2021/10/05	3	20.12	0	0.00	20.10	3	14,382	0.02%
2021/10/04	12.3	20.18	0.2	20.20	20.20	12.1	14,455	0.08%
2021/10/01	0	0.00	0.1	20.25	20.25	-0.1	14,398	0.00%
2021/09/30	0.4	20.33	0	0.00	20.40	0.4	14,205	0.00%
2021/09/28	0.3	20.50	0	0.00	20.45	0.3	14,079	0.00%
2021/09/24	0	0.00	1.3	20.51	20.55	-1.3	14,010	-0.01%
2021/09/23	0	0.00	2	20.40	20.45	-2	13,983	-0.01%
2021/09/22	3	20.05	16	20.09	20.15	-13	13,981	-0.09%
2021/09/17	12	20.66	6	20.65	20.50	6	13,614	0.04%
2021/09/16	6	20.58	12	20.55	20.55	-6	13,223	-0.05%
2021/09/15	3	21.10	1	21.10	21.10	2	12,919	0.02%
2021/09/14	20	21.10	25.1	21.12	21.15	-5.1	12,725	-0.04%
2021/09/13	3	21.05	2	21.03	21.05	1	12,555	0.01%
2021/09/10	0	0.00	20.1	20.94	20.95	-20.1	12,417	-0.16%
2021/09/08	3	20.93	0	0.00	20.90	3	12,510	0.02%
2021/09/07	3	20.95	12	20.85	20.90	-9	12,485	-0.07%
2021/09/06	2	20.90	1	21.00	20.95	1	12,482	0.01%
2021/09/03	20	20.89	0.1	20.90	20.95	19.9	12,341	0.16%
2021/09/02	0	0.00	2	20.60	20.65	-2	12,183	-0.02%
2021/09/01	0	0.00	2.1	20.75	20.60	-2.1	12,052	-0.02%
2021/08/31	0	0.00	13	20.78	20.90	-13	11,840	-0.11%
2021/08/30	6	20.49	8	20.47	20.70	-2	11,577	-0.02%
2021/08/27	0	0.00	26.3	20.32	20.45	-26.3	11,224	-0.23%
2021/08/26	0	0.00	1	19.90	19.95	-1	10,698	-0.01%
2021/08/25	0	0.00	5	19.85	19.90	-5	10,523	-0.05%
2021/08/24	0	0.00	2	19.65	19.80	-2	10,427	-0.02%
2021/08/23	1	19.55	0	0.00	19.50	1	10,279	0.01%
2021/08/20	2	19.60	2	19.50	19.60	0	10,324	0.00%
2021/08/19	0	0.00	1	19.55	19.50	-1	10,540	-0.01%
2021/08/18	4	19.61	2	19.65	19.75	2	10,374	0.02%
2021/08/17	0	0.00	29.4	19.51	19.75	-29.4	10,361	-0.28%
2021/08/16	2	19.58	2	19.58	19.60	0	10,193	0.00%
2021/08/13	0	0.00	5.1	19.72	19.70	-5.1	10,051	-0.05%
2021/08/12	1	19.70	3.2	19.75	19.80	-2.2	10,022	-0.02%
2021/08/11	1.3	19.75	7	19.78	19.80	-5.7	9,922	-0.06%
2021/08/10	2	19.60	14.2	19.61	19.65	-12.2	9,839	-0.12%
2021/08/09	2	19.60	0	0.00	19.75	2	10,120	0.02%
2021/08/06	0	0.00	5	19.70	19.70	-5	10,091	-0.05%
2021/08/05	0	0.00	6	19.64	19.70	-6	10,269	-0.06%
2021/08/04	0	0.00	1	19.50	19.55	-1	10,852	-0.01%
2021/08/03	0	0.00	10.7	19.47	19.50	-10.7	11,048	-0.10%
2021/08/02	0	0.00	7	19.40	19.50	-7	11,217	-0.06%
2021/07/30	0	0.00	1	19.40	19.30	-1	11,201	-0.01%
2021/07/28	0	0.00	5	19.25	19.35	-5	11,299	-0.04%
2021/07/26	6	19.50	2	19.45	19.35	4	11,866	0.03%
2021/07/23	2	19.45	22.1	19.45	19.45	-20.1	11,931	-0.17%
2021/07/22	1	19.30	8	19.39	19.45	-7	12,126	-0.06%
2021/07/21	5.3	19.15	15	19.12	19.15	-9.7	12,493	-0.08%
2021/07/19	1	19.20	0	0.00	19.20	1	12,564	0.01%
2021/07/16	0	0.00	1	19.10	19.10	-1	12,609	-0.01%
2021/07/14	8	18.92	0	0.00	18.95	8	12,695	0.06%
2021/07/13	0	0.00	13.2	18.94	19.00	-13.2	12,744	-0.10%
2021/07/12	22	18.92	0.8	19.00	18.80	21.2	12,765	0.17%
2021/07/09	10.4	18.60	5	18.50	18.65	5.4	12,795	0.04%
2021/07/06	0	0.00	2	18.55	18.60	-2	13,095	-0.02%
2021/07/05	0	0.00	1	18.45	18.40	-1	13,124	-0.01%
2021/07/02	15	18.38	1	18.35	18.30	14	13,086	0.11%
2021/07/01	6	18.37	3.4	18.35	18.35	2.6	13,130	0.02%
2021/06/30	3	18.45	1.1	18.45	18.45	1.9	13,210	0.01%
2021/06/29	3	18.40	1.1	18.41	18.40	1.9	13,254	0.01%
2021/06/28	20	18.55	3	18.50	18.55	17	13,360	0.13%
2021/06/25	0	0.00	202	18.42	18.45	-202	13,526	-1.49%	大賣/鉅額交易
2021/06/24	1	18.35	1	18.35	18.30	0	13,573	0.00%
2021/06/23	0	0.00	1	18.30	18.25	-1	13,662	-0.01%
2021/06/22	0	0.00	2.3	18.20	18.20	-2.3	13,625	-0.02%
2021/06/18	7.3	18.17	4	18.20	18.10	3.3	13,578	0.02%
2021/06/17	5	18.23	0	0.00	18.25	5	13,394	0.04%
2021/06/16	1	18.25	3.5	18.25	18.35	-2.5	13,596	-0.02%
2021/06/15	0	0.00	2	18.30	18.30	-2	13,561	-0.01%
2021/06/11	0	0.00	7	18.32	18.25	-7	13,704	-0.05%
2021/06/10	0	0.00	4	18.25	18.30	-4	13,905	-0.03%
2021/06/09	1.4	18.19	0	0.00	18.20	1.4	13,931	0.01%
2021/06/08	0.1	18.30	0	0.00	18.30	0.1	13,996	0.00%
2021/06/04	0.1	18.40	0	0.00	18.30	0.1	14,237	0.00%
2021/06/01	200.1	18.25	1	18.25	18.30	199.1	14,492	1.37%	大買/鉅額交易
2021/05/28	10.2	18.15	0	0.00	18.15	10.2	14,824	0.07%
2021/05/27	2.2	18.01	0	0.00	18.15	2.2	14,871	0.01%
2021/05/26	0.1	18.10	2	18.05	18.10	-2	14,865	-0.01%
2021/05/25	0.3	18.05	0	0.00	18.00	0.3	14,969	0.00%
2021/05/24	4	17.91	0	0.00	17.95	4	15,054	0.03%
2021/05/21	0.1	18.05	0	0.00	18.05	0.1	15,186	0.00%
2021/05/20	2	17.83	1	17.80	17.85	1	15,259	0.01%
2021/05/19	1.2	17.96	0	0.00	17.90	1.2	15,291	0.01%
2021/05/18	1.3	18.01	0	0.00	18.05	1.3	15,376	0.01%
2021/05/17	2	17.68	0	0.00	17.60	2	15,525	0.01%
2021/05/14	3	17.95	18	17.99	18.05	-15	15,264	-0.10%
2021/05/13	65	17.95	6.2	17.88	17.85	58.8	15,148	0.39%
2021/05/12	8	18.06	0	0.00	17.95	8	14,846	0.05%
2021/05/11	1	18.80	6	18.78	18.70	-5	14,208	-0.04%
2021/05/10	0	0.00	16	19.10	19.10	-16	14,073	-0.11%
2021/05/07	5	18.90	6	18.95	18.90	-1	14,200	-0.01%
2021/05/06	0	0.00	3	18.77	18.90	-3	14,360	-0.02%
2021/05/05	3.1	18.54	0	0.00	18.60	3.1	14,349	0.02%
2021/05/04	7	18.54	3	18.60	18.55	4	14,263	0.03%
2021/05/03	8.1	18.73	3	18.70	18.70	5.1	13,977	0.04%
2021/04/29	21	19.05	15	19.07	19.00	6	13,824	0.04%
2021/04/28	8	19.09	4	19.06	19.10	4	13,688	0.03%
2021/04/27	16	19.26	7	19.25	19.25	9	13,701	0.07%
2021/04/26	0	0.00	48	19.63	19.80	-48	13,132	-0.37%
2021/04/23	3	19.37	4	19.40	19.45	-1	12,946	-0.01%
2021/04/22	11.1	19.46	55	19.50	19.50	-43.9	12,998	-0.34%
2021/04/21	19.1	19.50	2	19.50	19.45	17.1	12,883	0.13%
2021/04/20	8	19.46	17.3	19.54	19.65	-9.3	12,834	-0.07%
2021/04/19	14	19.41	87	19.39	19.50	-73	12,726	-0.57%
2021/04/16	5	19.15	0.1	19.20	19.25	4.9	12,615	0.04%
2021/04/15	54	19.25	1	19.20	19.20	53	12,660	0.42%
2021/04/14	12	18.90	31	18.95	19.00	-19	12,435	-0.15%
2021/04/13	3	18.80	4	18.83	18.80	-1	12,321	-0.01%
2021/04/12	3	18.57	0.5	18.55	18.60	2.5	12,221	0.02%
2021/04/09	3	18.57	13	18.56	18.55	-10	12,179	-0.08%
2021/04/08	1	18.65	0	0.00	18.65	1	12,192	0.01%
2021/04/06	0	0.00	0	18.75	18.70	0	12,315	0.00%
2021/04/01	5	18.62	5	18.70	18.65	0	12,249	0.00%
2021/03/31	1	18.65	6.3	18.70	18.65	-5.3	12,180	-0.04%
2021/03/29	0	0.00	1.2	18.41	18.45	-1.2	11,801	-0.01%
2021/03/26	5	18.33	15	18.40	18.35	-10	11,753	-0.09%
2021/03/25	2.9	18.32	2.2	18.33	18.35	0.7	11,694	0.01%
2021/03/24	9	18.24	0	0.00	18.25	9	11,846	0.08%
2021/03/23	6.1	18.20	0	0.00	18.20	6.1	11,824	0.05%
2021/03/22	3	18.22	0	0.00	18.20	3	11,895	0.03%
2021/03/19	10	18.20	0.1	18.30	18.30	9.9	11,924	0.08%
2021/03/18	0	0.00	12	18.40	18.35	-12	11,716	-0.10%
2021/03/17	84	18.41	0.2	18.45	18.40	83.8	11,720	0.71%
2021/03/16	14.1	18.55	21.6	18.56	18.55	-7.5	11,608	-0.06%
2021/03/15	15	18.40	0	0.00	18.35	15	11,566	0.13%
2021/03/12	2	18.25	14	18.28	18.35	-12	11,730	-0.10%
2021/03/10	1	18.20	68	18.21	18.30	-67	11,705	-0.57%
2021/03/09	0.4	18.30	21	18.25	18.30	-20.6	11,697	-0.18%
2021/03/08	9.1	18.03	0	0.00	18.00	9.1	11,582	0.08%
2021/03/05	9	18.01	44	17.95	18.05	-35	11,527	-0.30%
2021/03/04	3	18.08	0	0.00	18.15	3	12,006	0.02%
2021/03/03	11	18.30	16	18.23	18.20	-5	11,946	-0.04%
2021/03/02	0	0.00	20	18.10	18.00	-20	11,757	-0.17%
2021/02/26	4	18.01	0	0.00	18.15	4	11,657	0.03%
2021/02/25	3	18.25	16	18.27	18.30	-13	11,385	-0.11%
2021/02/24	15.4	18.18	1	18.20	18.20	14.3	11,299	0.13%
2021/02/23	0	0.00	12	18.05	18.15	-12	11,252	-0.11%
2021/02/22	5	17.95	11	17.95	17.90	-6	11,144	-0.05%
2021/02/19	6	17.87	0	0.00	17.90	6	11,139	0.05%
2021/02/17	7.1	17.62	4.7	17.71	17.80	2.4	11,076	0.02%
2021/02/05	4.3	17.36	0	0.00	17.45	4.3	10,857	0.04%
2021/02/04	5	17.35	0	0.00	17.40	5	10,894	0.05%
2021/02/03	11	17.30	0	0.00	17.40	11	11,101	0.10%
2021/02/02	15	17.29	0	0.00	17.25	15	11,225	0.13%
2021/02/01	1.8	17.35	22.7	17.33	17.20	-20.9	11,234	-0.19%
2021/01/29	21	17.23	19.5	17.23	17.15	1.5	11,168	0.01%
2021/01/28	13	17.30	0	0.00	17.30	13	10,905	0.12%
2021/01/27	7	17.40	0	0.00	17.40	7	10,698	0.07%
2021/01/26	2	17.45	0	0.00	17.45	2	10,625	0.02%
2021/01/25	10	17.47	71	17.45	17.50	-61	10,620	-0.57%
2021/01/22	10.2	17.47	0	0.00	17.45	10.2	10,667	0.10%
2021/01/21	5	17.65	2	17.75	17.60	3	10,581	0.03%
2021/01/20	19	17.64	0	0.00	17.60	19	10,516	0.18%
2021/01/19	12	17.90	0	0.00	17.90	12	10,212	0.12%
2021/01/18	1	17.85	0	0.00	17.90	1	10,180	0.01%
2021/01/15	11	18.02	31	18.08	17.95	-20	10,097	-0.20%
2021/01/14	5	18.10	11	18.15	18.15	-6	10,015	-0.06%
2021/01/13	0	0.00	1	18.15	18.15	-1	10,011	-0.01%
2021/01/12	6	18.07	27	18.10	18.05	-21	10,006	-0.21%
2021/01/11	3.3	18.25	47	18.20	18.30	-43.7	9,971	-0.44%
2021/01/08	10	18.20	11.7	18.22	18.30	-1.7	9,947	-0.02%
2021/01/07	2.7	18.10	2	18.05	18.10	0.7	9,772	0.01%
2021/01/06	8	18.03	1	18.10	18.00	7	9,778	0.07%
2021/01/05	0	0.00	5.2	18.10	18.20	-5.2	9,749	-0.05%
2021/01/04	0	0.00	0.5	18.15	18.15	-0.5	9,757	-0.01%
2020/12/31	2	18.25	0	0.00	18.25	2	9,683	0.02%
2020/12/30	10	18.20	1.1	18.20	18.35	8.9	9,616	0.09%
2020/12/29	2	17.95	0	0.00	17.95	2	9,377	0.02%
2020/12/28	6	17.90	0	0.00	17.95	6	9,414	0.06%
2020/12/24	10	17.75	1.1	17.76	17.75	8.9	9,443	0.09%
2020/12/23	12	17.74	0	0.00	17.70	12	9,477	0.13%
2020/12/22	6.4	17.82	1	17.85	17.75	5.5	9,566	0.06%
2020/12/21	13	17.75	0	0.00	17.95	13	9,821	0.13%
2020/12/18	0.1	17.80	0.4	17.75	17.65	-0.3	9,876	0.00%
2020/12/15	8	17.60	0.1	17.75	17.65	7.9	9,774	0.08%
2020/12/14	6	17.75	5	17.80	17.75	1	9,665	0.01%
2020/12/11	1	17.80	20	17.78	17.75	-19	9,673	-0.20%
2020/12/10	3	17.73	3	17.70	17.70	0	9,566	0.00%
2020/12/09	28	17.69	1	17.65	17.70	27	9,546	0.28%
2020/12/08	8	17.85	46.9	17.88	17.80	-38.9	9,439	-0.41%
2020/12/07	5	18.07	5.3	18.10	18.10	-0.3	9,191	0.00%
2020/12/03	0.5	18.10	9	18.05	18.05	-8.5	9,059	-0.09%
2020/12/02	1.7	18.08	0	0.00	18.10	1.7	9,028	0.02%
2020/11/30	4	18.09	0	0.00	18.15	4	9,133	0.04%
2020/11/27	3	18.22	0	0.00	18.25	3	8,684	0.03%
2020/11/25	0	0.00	0.6	18.30	18.25	-0.6	8,971	-0.01%
2020/11/24	1	18.25	1	18.25	18.25	0	8,954	0.00%
2020/11/23	1	18.35	37.1	18.41	18.40	-36.1	8,948	-0.40%
2020/11/19	0	0.00	5	18.45	18.55	-5	8,887	-0.06%
2020/11/18	0	0.00	1	18.60	18.60	-1	8,887	-0.01%
2020/11/16	0	18.50	6	18.44	18.50	-6	9,026	-0.07%
2020/11/13	0	0.00	2	18.20	18.30	-2	9,039	-0.02%
2020/11/12	2.5	18.27	6	18.27	18.30	-3.5	9,077	-0.04%
2020/11/11	2	18.43	14	18.39	18.60	-12	9,078	-0.13%
2020/11/10	30	18.05	3	18.12	18.15	27	8,999	0.30%
2020/11/09	2.3	17.91	14	17.89	17.95	-11.7	9,418	-0.12%
2020/11/06	0	0.00	2	17.68	17.70	-2	9,719	-0.02%
2020/11/05	3	17.60	5	17.60	17.65	-2	10,049	-0.02%
2020/11/03	0	0.00	2	17.45	17.55	-2	10,329	-0.02%
2020/11/02	0	0.00	7	17.31	17.45	-7	10,413	-0.07%
2020/10/30	4	17.23	0	0.00	17.20	4	10,425	0.04%
2020/10/29	42	17.30	1	17.30	17.25	41	10,416	0.39%
2020/10/28	3	17.40	1	17.40	17.45	2	10,413	0.02%
2020/10/27	3.6	17.42	2	17.40	17.45	1.6	10,478	0.02%
2020/10/26	0	0.00	5	17.60	17.50	-5	10,548	-0.05%
2020/10/23	1	17.40	1	17.40	17.40	0	10,651	0.00%
2020/10/21	6.5	17.36	0	0.00	17.30	6.5	10,929	0.06%
2020/10/20	3	17.33	0	0.00	17.40	3	10,978	0.03%
2020/10/19	11	17.45	0	0.00	17.40	11	10,950	0.10%
2020/10/16	6	17.53	0	0.00	17.40	6	10,964	0.05%
2020/10/15	1	17.50	0	0.00	17.50	1	10,986	0.01%
2020/10/14	0	0.00	8	17.60	17.55	-8	11,015	-0.07%
2020/10/13	5	17.60	0	0.00	17.55	5	10,979	0.05%
2020/10/12	1.2	17.73	1	17.75	17.80	0.2	10,960	0.00%
2020/10/08	4	17.80	0	0.00	17.80	4	11,029	0.04%
2020/10/07	3.5	17.83	0	0.00	17.80	3.5	11,093	0.03%
2020/10/05	9	17.68	3	17.80	17.75	6	11,246	0.05%
2020/09/30	11	17.79	0	0.00	17.65	11	11,276	0.10%
2020/09/29	23.9	17.79	0	0.00	17.70	23.9	11,284	0.21%
2020/09/28	2	17.70	0	0.00	17.75	2	11,378	0.02%
2020/09/25	32.2	17.50	1	17.55	17.50	31.2	11,471	0.27%
2020/09/24	17	17.34	0	0.00	17.25	17	11,389	0.15%
2020/09/23	14	17.71	0	0.00	17.70	14	11,189	0.13%
2020/09/22	7.8	17.86	2	17.85	17.80	5.8	11,077	0.05%
2020/09/21	2	18.00	1	18.05	17.95	1	11,089	0.01%
2020/09/18	0	0.00	6.1	18.07	18.15	-6.1	11,113	-0.05%
2020/09/17	9	18.05	0	0.00	18.00	9	11,057	0.08%
2020/09/16	1	18.10	0	0.00	18.15	1	11,101	0.01%
2020/09/15	1	18.05	1	18.05	18.15	0	11,089	0.00%
2020/09/11	0	0.00	3.4	18.00	18.10	-3.4	11,344	-0.03%
2020/09/10	1	17.95	2	17.95	18.05	-1	11,362	-0.01%
2020/09/08	2	17.95	5	18.05	18.10	-3	11,601	-0.03%
2020/09/04	13	17.89	0	0.00	17.80	13	11,982	0.11%
2020/09/03	1	17.95	2	18.10	18.00	-1	11,939	-0.01%
2020/09/02	5	17.99	0	0.00	18.00	5	11,980	0.04%
2020/09/01	4	18.08	2	18.05	18.05	2	11,996	0.02%
2020/08/31	7.3	18.26	0	0.00	18.05	7.3	11,938	0.06%
2020/08/27	11	18.39	0	0.00	18.40	11	11,945	0.09%
2020/08/25	8	18.51	0	0.00	18.45	8	12,090	0.07%
2020/08/24	10	18.41	0	0.00	18.40	10	12,362	0.08%
2020/08/21	2	18.53	0	0.00	18.60	2	12,414	0.02%
2020/08/20	43	18.60	0	0.00	18.45	43	12,423	0.35%
2020/08/19	5	18.82	0	0.00	18.80	5	12,273	0.04%
2020/08/18	3	18.75	6	18.88	18.90	-3	12,200	-0.02%
2020/08/17	9	18.82	6	18.80	18.80	3	12,283	0.02%
2020/08/14	13	18.83	0	0.00	18.80	13	12,268	0.11%
2020/08/13	51	18.84	13	18.77	18.95	38	12,163	0.31%
2020/08/12	2	20.10	25	20.15	20.15	-23	11,672	-0.20%
2020/08/11	6	20.18	234	20.25	20.15	-228	11,323	-2.01%	大賣/鉅額交易
2020/08/10	66	20.30	0	0.00	20.30	66	11,058	0.60%
2020/08/07	51	20.36	7	20.41	20.40	44	10,928	0.40%
2020/08/06	0	0.00	9	20.31	20.40	-9	10,860	-0.08%
2020/08/05	3	20.00	0	0.00	20.15	3	10,867	0.03%
2020/08/04	3	20.03	10.2	20.08	20.00	-7.2	10,947	-0.07%
2020/08/03	12	20.01	1	20.00	20.00	11	10,886	0.10%
2020/07/31	9	20.17	0	0.00	20.10	9	10,802	0.08%
2020/07/29	11	20.05	1	20.15	20.00	10	10,778	0.09%
2020/07/28	2	19.98	1	19.80	19.95	1	10,876	0.01%
2020/07/27	31	19.93	19.5	19.90	19.85	11.5	11,090	0.10%
2020/07/24	32	20.05	0	0.00	20.00	32	11,168	0.29%
2020/07/23	5	20.10	0	0.00	20.15	5	11,310	0.04%
2020/07/22	2	20.15	5	20.15	20.20	-3	11,440	-0.03%
2020/07/21	0	0.00	0.6	20.20	20.20	-0.6	11,520	-0.01%
2020/07/20	2	20.05	0	0.00	20.05	2	11,536	0.02%
2020/07/15	0	0.00	6.6	20.07	20.20	-6.6	11,980	-0.05%
2020/07/14	12	20.04	15	20.00	20.05	-3	12,057	-0.02%
2020/07/13	4	20.10	330	20.10	20.05	-326	12,172	-2.68%	大賣/鉅額交易
2020/07/09	0	0.00	0.3	20.25	20.20	-0.3	12,516	0.00%
2020/07/07	1	20.30	0	0.00	20.35	1	12,910	0.01%
2020/07/06	2	20.33	53	20.40	20.50	-51	12,931	-0.39%
2020/07/03	1	20.10	0	0.00	20.15	1	12,943	0.01%
2020/07/02	5	20.10	0	0.00	20.10	5	13,072	0.04%
2020/07/01	2	20.05	0	0.00	20.05	2	13,325	0.02%
2020/06/30	0	0.00	10	20.06	20.00	-10	13,492	-0.07%
2020/06/29	0	0.00	4	19.90	19.90	-4	13,603	-0.03%
2020/06/24	0	0.00	2	20.00	19.90	-2	13,766	-0.01%
2020/06/23	2	19.90	1	19.80	19.90	1	14,052	0.01%
2020/06/22	0	0.00	2	19.75	19.90	-2	14,208	-0.01%
2020/06/19	39	19.81	5	19.90	19.80	34	14,771	0.23%
2020/06/18	1	19.90	0	0.00	19.90	1	14,923	0.01%
2020/06/17	5	19.93	0	0.00	20.10	5	15,146	0.03%
2020/06/16	0.1	20.00	0	0.00	19.95	0.1	15,907	0.00%
2020/06/15	19	19.72	5	19.70	19.70	14	16,606	0.08%
2020/06/12	16	19.74	5	19.79	19.80	11	17,069	0.06%
2020/06/11	60	20.25	6	20.20	20.05	54	17,638	0.31%
2020/06/10	4	20.40	1	20.40	20.40	3	17,954	0.02%
2020/06/09	1	20.35	0	0.00	20.35	1	18,635	0.01%
2020/06/08	331.2	20.30	3	20.30	20.35	328.2	19,268	1.70%	大買/鉅額交易
2020/06/05	2	20.15	0.5	20.30	20.20	1.5	19,397	0.01%
2020/06/04	31	20.30	9	20.30	20.25	22	19,814	0.11%
2020/06/03	2	20.15	0	0.00	20.30	2	20,194	0.01%
2020/06/02	10	19.72	5.5	19.81	19.90	4.6	20,134	0.02%
2020/06/01	1	19.70	0	0.00	19.65	1	20,134	0.00%
2020/05/29	11	19.40	0	0.00	19.45	11	20,023	0.05%
2020/05/28	0	0.00	2	19.45	19.50	-2	19,771	-0.01%
2020/05/27	6	19.50	0.1	19.55	19.50	6	20,080	0.03%
2020/05/26	10	19.40	6	19.45	19.40	4	20,220	0.02%
2020/05/25	25	19.06	0	0.00	19.20	25	20,268	0.12%
2020/05/22	78.1	19.13	4	19.21	19.10	74.1	20,435	0.36%
2020/05/21	6	19.40	55	19.45	19.40	-49	20,539	-0.24%
2020/05/20	10	19.30	0	0.00	19.40	10	20,653	0.05%
2020/05/19	0	0.00	1	19.25	19.30	-1	20,766	0.00%
2020/05/18	3	19.02	1	19.10	19.00	2	20,864	0.01%
2020/05/15	6	19.08	0	0.00	19.00	6	20,810	0.03%
2020/05/14	6	19.09	0	0.00	19.05	6	20,703	0.03%
2020/05/12	21.2	19.19	0	0.00	19.15	21.2	20,684	0.10%
2020/05/11	9	19.34	0.3	19.45	19.35	8.7	20,613	0.04%
2020/05/08	2	19.10	0.6	19.15	19.05	1.4	20,489	0.01%
2020/05/07	6	19.00	0	0.00	18.95	6	20,559	0.03%
2020/05/06	12	18.95	4	18.96	18.95	8	20,609	0.04%
2020/05/05	10	19.10	6	19.09	19.05	4	20,639	0.02%
2020/05/04	13	18.93	0	0.00	19.00	13	20,717	0.06%
2020/04/30	0.1	19.50	6	19.49	19.45	-5.9	20,655	-0.03%
2020/04/29	4	19.14	2	19.18	19.20	2	20,648	0.01%
2020/04/28	1	18.80	34.2	18.84	18.90	-33.2	20,607	-0.16%
2020/04/27	2	18.25	0	0.00	18.35	2	21,054	0.01%
2020/04/24	5	18.10	0	0.00	18.05	5	21,010	0.02%
2020/04/23	1	18.10	0	0.00	18.05	1	20,911	0.00%
2020/04/21	9	18.12	5	18.15	18.05	4	20,752	0.02%
2020/04/20	2	18.55	0	0.00	18.55	2	20,477	0.01%
2020/04/17	1	18.85	18	19.00	18.65	-17	20,474	-0.08%
2020/04/16	51	18.65	0	0.00	18.60	51	20,299	0.25%
2020/04/15	6	18.91	10	18.88	18.90	-4	20,134	-0.02%
2020/04/14	0	0.00	64.3	18.44	18.50	-64.3	19,874	-0.32%
2020/04/13	42	18.16	14	18.16	18.15	28	19,681	0.14%
2020/04/10	8	18.53	1	18.50	18.70	7	19,420	0.04%
2020/04/09	2	18.30	0	0.00	18.35	2	19,230	0.01%
2020/04/08	3	18.18	71	18.26	18.30	-68	19,084	-0.36%
2020/04/07	7	18.03	1	18.20	18.10	6	18,940	0.03%
2020/04/06	1	17.60	1	17.80	17.95	0	18,833	0.00%
2020/04/01	5	17.91	0	0.00	17.80	5	18,499	0.03%
2020/03/31	4	18.08	1	18.10	18.05	3	18,287	0.02%
2020/03/30	13	17.90	3	18.10	18.05	10	18,042	0.06%
2020/03/27	1	18.20	11	18.20	18.10	-10	17,787	-0.06%
2020/03/26	0	0.00	1	17.95	18.00	-1	17,500	-0.01%
2020/03/25	22	17.93	205	17.95	17.95	-183	17,513	-1.04%	大賣/鉅額交易
2020/03/24	203	17.65	25	17.81	17.50	178	16,969	1.05%	大買/鉅額交易
2020/03/23	9	17.02	25	17.04	17.00	-16	16,761	-0.10%
2020/03/20	17	17.21	7	17.49	17.65	10	16,517	0.06%
2020/03/19	61	16.47	35	16.65	16.15	26	15,734	0.17%
2020/03/18	17	17.53	9	17.48	17.50	8	14,982	0.05%
2020/03/17	48	17.91	25	17.90	17.85	23	14,459	0.16%
2020/03/16	27	18.89	40.7	19.07	18.75	-13.7	13,625	-0.10%
2020/03/13	51.1	18.82	228	18.83	19.55	-176.9	13,086	-1.35%	大賣/鉅額交易
2020/03/12	55	20.19	20	20.00	20.00	35	12,287	0.28%
2020/03/11	11	20.80	3	20.92	20.75	8	11,610	0.07%
2020/03/10	179	20.67	13	20.62	20.90	166	11,333	1.46%	大買/鉅額交易
2020/03/09	42	21.09	27	21.10	21.05	15	10,878	0.14%
2020/03/06	11	21.45	0.1	21.65	21.40	10.9	10,379	0.11%
2020/03/05	14	21.63	1	21.65	21.65	13	10,227	0.13%
2020/03/04	3	21.42	8	21.40	21.50	-5	10,210	-0.05%
2020/03/03	9.3	21.49	1	21.50	21.45	8.3	10,137	0.08%
2020/03/02	11	21.30	0.1	21.40	21.25	10.9	10,019	0.11%
2020/02/27	15	21.52	0	0.00	21.55	15	10,055	0.15%
2020/02/26	24	21.55	5	21.55	21.55	19	9,910	0.19%
2020/02/25	17	21.56	0	0.00	21.65	17	9,729	0.17%
2020/02/24	26	21.73	1	21.80	21.70	25	9,605	0.26%
2020/02/21	15.1	21.97	0	0.00	21.90	15.1	9,320	0.16%
2020/02/20	3	22.17	0	0.00	22.10	3	9,135	0.03%
2020/02/19	2	22.07	1	22.10	22.15	1	8,980	0.01%
2020/02/18	2	21.85	0	0.00	21.90	2	8,824	0.02%
2020/02/17	11	21.80	5	21.80	21.85	6	8,926	0.07%
2020/02/14	6	21.84	5	21.80	21.85	1	8,987	0.01%
2020/02/13	7	21.86	0	0.00	21.85	7	8,991	0.08%
2020/02/12	9	21.80	0	0.00	21.80	9	9,133	0.10%
2020/02/11	1	21.75	3	21.80	21.75	-2	9,100	-0.02%
2020/02/10	7	21.71	0	0.00	21.75	7	9,110	0.08%
2020/02/07	3	21.90	0	0.00	21.80	3	9,049	0.03%
2020/02/06	3	21.95	0	0.00	21.90	3	9,067	0.03%
2020/02/05	1	21.75	0	0.00	21.75	1	9,015	0.01%
2020/02/04	3	21.65	0	0.00	21.60	3	8,980	0.03%
2020/02/03	70	21.48	3	21.17	21.40	67	9,020	0.74%
2020/01/31	1	21.75	4	21.73	21.65	-3	8,818	-0.03%
2020/01/30	10	21.74	13	21.78	21.50	-3	8,640	-0.03%
2020/01/20	5	22.45	0	0.00	22.45	5	7,973	0.06%
2020/01/17	1	22.30	0	0.00	22.30	1	7,876	0.01%
2020/01/16	1	22.20	0	0.00	22.20	1	7,915	0.01%
2020/01/14	0.2	22.30	13.1	22.30	22.30	-12.9	7,920	-0.16%
2020/01/13	1.2	22.03	0	0.00	22.20	1.2	7,889	0.02%
2020/01/10	10.1	21.90	2	22.00	22.00	8.1	7,800	0.10%
2020/01/08	11	21.80	1	21.90	21.80	10	7,815	0.13%
2020/01/06	3	21.90	0	0.00	21.90	3	7,792	0.04%
2020/01/03	2	21.95	0	0.00	22.05	2	7,834	0.03%
2019/12/31	2	22.00	10	22.00	22.00	-8	7,849	-0.10%
2019/12/30	0	0.00	25	22.10	22.10	-25	7,829	-0.32%
2019/12/27	10	22.10	0.1	22.10	22.10	9.9	7,820	0.13%
2019/12/24	1	21.95	2	21.95	21.95	-1	8,136	-0.01%
2019/12/23	5	22.00	0.1	22.05	22.05	4.9	8,179	0.06%
2019/12/20	0.5	22.00	0	0.00	21.85	0.5	8,199	0.01%
2019/12/18	0.5	22.10	0	0.00	22.20	0.5	7,992	0.01%
2019/12/16	0	0.00	15.3	21.85	21.80	-15.3	8,078	-0.19%
2019/12/13	0	0.00	10	21.80	21.85	-10	8,162	-0.12%
2019/12/12	15	21.78	0	0.00	21.75	15	8,200	0.18%
2019/12/11	0.1	21.80	0	0.00	21.75	0.1	8,213	0.00%
2019/12/10	0.8	21.75	0	0.00	21.65	0.8	8,385	0.01%
2019/12/09	1	21.65	0	0.00	21.75	1	8,565	0.01%
2019/12/05	2	21.75	0	0.00	21.70	2	8,719	0.02%
2019/12/04	0	0.00	1	21.65	21.75	-1	8,783	-0.01%
2019/12/03	8	21.69	1	21.70	21.75	7	8,850	0.08%
2019/11/29	11.1	21.72	0	0.00	21.70	11.1	8,940	0.12%
2019/11/28	0.4	21.95	0	0.00	21.90	0.4	8,922	0.00%
2019/11/27	1	21.85	7	21.86	21.95	-6	9,056	-0.07%
2019/11/26	1	21.90	0	0.00	21.75	1	9,130	0.01%
2019/11/22	4	21.75	0	0.00	21.75	4	8,910	0.04%
2019/11/19	10	21.75	0	0.00	21.90	10	9,012	0.11%
2019/11/15	2	21.80	0	0.00	21.80	2	9,174	0.02%
2019/11/14	11	21.60	0	0.00	21.60	11	9,331	0.12%
2019/11/13	2	21.85	0	0.00	21.80	2	9,501	0.02%
2019/11/11	33	21.90	0	0.00	22.00	33	10,672	0.31%
2019/11/07	5	22.35	0	0.00	22.35	5	11,049	0.05%
2019/11/05	1	22.10	0	0.00	22.30	1	11,250	0.01%
2019/11/04	0	0.00	0.5	22.15	22.20	-0.5	11,384	0.00%
2019/11/01	0	0.00	1	22.05	22.05	-1	11,523	-0.01%
2019/10/31	1	21.90	0	0.00	21.90	1	11,689	0.01%
2019/10/30	2	21.60	1	21.75	21.80	1	11,664	0.01%
2019/10/29	0	0.00	1	21.60	21.60	-1	11,879	-0.01%
2019/10/28	0	0.00	3	21.53	21.55	-3	12,030	-0.02%
2019/10/25	0	0.00	6	21.40	21.50	-6	12,094	-0.05%
2019/10/24	2	21.35	0	0.00	21.45	2	12,163	0.02%
2019/10/23	2	21.25	0.2	21.35	21.30	1.8	12,290	0.01%
2019/10/22	3	21.32	0.1	21.35	21.35	2.9	12,355	0.02%
2019/10/21	0	0.00	2	21.25	21.30	-2	12,387	-0.02%
2019/10/14	1	21.15	3	21.17	21.20	-2	12,570	-0.02%
2019/10/08	5	21.15	18	21.15	21.20	-13	12,633	-0.10%
2019/10/07	8	21.06	5	21.05	21.10	3	12,751	0.02%
2019/10/04	2	21.05	0	0.00	21.10	2	12,932	0.02%
2019/10/03	0	0.00	1	21.10	21.05	-1	12,971	-0.01%
2019/10/01	1	21.25	5	21.25	21.30	-4	12,897	-0.03%
2019/09/27	0	0.00	1	21.10	20.95	-1	12,776	-0.01%
2019/09/26	0.1	21.20	1	21.10	21.15	-0.9	12,765	-0.01%
2019/09/25	4	21.15	7	21.10	21.15	-3	12,843	-0.02%
2019/09/24	2	21.15	2	21.15	21.20	0	12,877	0.00%
2019/09/23	5	21.20	0	0.00	21.25	5	12,895	0.04%
2019/09/19	2.1	21.15	7	21.22	21.20	-4.9	12,766	-0.04%
2019/09/18	8	21.25	0	0.00	21.20	8	12,728	0.06%
2019/09/17	1	20.95	0.7	21.15	21.10	0.3	12,648	0.00%
2019/09/16	8.6	20.95	4	20.95	20.95	4.6	12,747	0.04%
2019/09/11	3	20.88	31	20.95	20.95	-28	12,872	-0.22%
2019/09/10	3	20.75	41	20.70	20.85	-38	12,801	-0.30%
2019/09/09	2	20.45	1	20.50	20.50	1	12,754	0.01%
2019/09/06	10.1	20.28	0	0.00	20.30	10.1	12,782	0.08%
2019/09/05	5	20.16	10	20.10	20.15	-5	12,841	-0.04%
2019/09/03	1	19.90	0	0.00	19.90	1	13,435	0.01%
2019/09/02	11	19.95	0	0.00	20.00	11	13,540	0.08%
2019/08/30	0	0.00	3	19.80	19.95	-3	13,619	-0.02%
2019/08/29	1	19.60	0	0.00	19.70	1	13,587	0.01%
2019/08/28	2	19.75	0	0.00	19.65	2	13,623	0.01%
2019/08/27	3	19.65	0	0.00	19.75	3	13,695	0.02%
2019/08/26	23	19.65	0	0.00	19.65	23	13,660	0.17%
2019/08/23	1	19.90	15	19.86	19.90	-14	13,694	-0.10%
2019/08/21	1	19.85	0.1	19.95	19.85	0.9	14,122	0.01%
2019/08/20	3	19.90	0	0.00	19.95	3	14,070	0.02%
2019/08/19	2	20.00	0	0.00	19.95	2	14,005	0.01%
2019/08/16	4	19.64	0	0.00	19.85	4	13,875	0.03%
2019/08/15	20	19.63	0	0.00	19.65	20	13,621	0.15%
2019/08/14	22.1	21.43	115	21.40	21.50	-93	13,136	-0.71%	大賣/
2019/08/13	28	21.23	0	0.00	21.20	28	12,625	0.22%
2019/08/12	0	0.00	6	21.44	21.40	-6	12,379	-0.05%
2019/08/08	2	21.30	0	0.00	21.35	2	12,229	0.02%
2019/08/07	2	21.25	0	0.00	21.25	2	12,227	0.02%
2019/08/05	6	21.34	0	0.00	21.30	6	12,044	0.05%
2019/08/02	20	21.35	0	0.00	21.35	20	11,943	0.17%
2019/08/01	4	21.78	0	0.00	21.60	4	11,832	0.03%
2019/07/31	4	21.84	10	21.80	21.95	-6	11,746	-0.05%
2019/07/30	3	21.85	10	21.85	21.85	-7	11,457	-0.06%
2019/07/29	50	21.65	0	0.00	21.70	50	11,429	0.44%
2019/07/26	1	21.70	0	0.00	21.70	1	11,397	0.01%
2019/07/25	8	21.64	5	21.55	21.70	3	11,489	0.03%
2019/07/23	2	21.40	0	0.00	21.40	2	11,654	0.02%
2019/07/19	0	0.00	0	21.35	21.35	0	11,637	0.00%
2019/07/18	2	21.30	0	0.00	21.30	2	11,666	0.02%
2019/07/17	0	0.00	2	21.30	21.30	-2	11,652	-0.02%
2019/07/16	11	21.15	0	0.00	21.20	11	11,570	0.10%
2019/07/15	3	21.22	0	0.00	21.20	3	11,519	0.03%
2019/07/12	18	21.20	0	21.20	21.20	18	11,468	0.16%
2019/07/11	3	21.17	4	21.15	21.20	-1	11,363	-0.01%
2019/07/09	1	20.80	0	0.00	20.85	1	11,054	0.01%
2019/07/08	2	20.85	0	0.00	20.90	2	11,069	0.02%
2019/07/04	1	20.80	0	0.00	20.90	1	11,132	0.01%
2019/07/03	13	20.75	0	0.00	20.80	13	11,133	0.12%
2019/07/01	3	20.85	0	0.00	20.75	3	11,019	0.03%
2019/06/27	5	20.90	0	0.00	21.00	5	10,963	0.05%
2019/06/25	1	20.85	0	0.00	20.95	1	10,949	0.01%
2019/06/24	5	20.90	0	0.00	20.95	5	10,948	0.05%
2019/06/21	1	20.80	0	0.00	20.75	1	10,882	0.01%
2019/06/20	3	20.90	0	0.00	20.90	3	10,707	0.03%
2019/06/19	0	0.00	11	20.82	21.00	-11	10,603	-0.10%
2019/06/18	31	20.60	0	0.00	20.65	31	10,345	0.30%
2019/06/14	135	20.51	0	0.00	20.50	135	10,293	1.31%	大買/鉅額交易
2019/06/13	29	20.44	3	20.23	20.45	26	10,214	0.25%
2019/06/12	2	20.43	28	20.43	20.45	-26	10,194	-0.26%
2019/06/11	41	20.99	0	0.00	20.80	41	9,793	0.42%
2019/06/10	2	21.45	1	21.40	21.40	1	9,409	0.01%
2019/06/06	0	0.00	2.1	21.15	21.30	-2.1	9,389	-0.02%
2019/06/05	10.1	21.05	0	0.00	21.10	10.1	9,333	0.11%
2019/06/04	1	21.00	0	0.00	21.00	1	9,266	0.01%
2019/06/03	5	20.80	0	0.00	21.00	5	9,202	0.05%
2019/05/31	0	0.00	6	20.90	20.95	-6	9,113	-0.07%
2019/05/30	8	20.50	0	0.00	20.75	8	8,921	0.09%
2019/05/27	12	20.36	17	20.35	20.40	-5	8,657	-0.06%
2019/05/24	1	20.30	0	0.00	20.30	1	8,653	0.01%
2019/05/22	2	20.33	0	20.35	20.30	2	8,674	0.02%
2019/05/20	1	20.05	0	0.00	20.05	1	8,592	0.01%
2019/05/17	40	19.95	0	0.00	19.90	40	8,520	0.47%
2019/05/16	85	19.97	0	0.00	19.90	85	8,501	1.00%
2019/05/15	2	20.00	0	0.00	20.00	2	8,434	0.02%
2019/05/14	45	19.90	0	0.00	19.95	45	8,454	0.53%
2019/05/09	0	0.00	55	20.05	20.05	-55	8,385	-0.66%
2019/05/08	1	20.05	0	0.00	20.20	1	8,300	0.01%
2019/05/07	6	20.18	0	0.00	20.10	6	8,221	0.07%
2019/05/06	1	20.00	12.1	20.00	20.00	-11.1	8,299	-0.13%
2019/05/03	0	0.00	1	20.15	20.20	-1	8,142	-0.01%
2019/05/02	3.2	20.30	0	0.00	20.25	3.2	8,057	0.04%
2019/04/30	15	20.11	0	0.00	20.20	15	7,910	0.19%
2019/04/26	1	19.60	0	0.00	19.70	1	7,604	0.01%
2019/04/25	0	0.00	26	19.65	19.70	-26	7,579	-0.34%
2019/04/18	1	19.15	0	0.00	19.20	1	7,597	0.01%
2019/04/15	0.2	19.30	0	0.00	19.30	0.2	7,796	0.00%
2019/04/12	1	19.10	0	0.00	19.25	1	7,775	0.01%
2019/04/11	2	19.18	0	0.00	19.20	2	7,745	0.03%
2019/04/10	1	19.25	54	19.25	19.30	-53	7,714	-0.69%
2019/04/08	5	19.25	1.8	19.25	19.25	3.2	7,734	0.04%
2019/04/03	0	0.00	5	19.20	19.20	-5	7,702	-0.06%
2019/04/02	3	19.25	0	0.00	19.25	3	7,731	0.04%
2019/04/01	1	19.25	0	0.00	19.25	1	7,772	0.01%
2019/03/27	2	19.15	0	0.00	19.15	2	7,663	0.03%
2019/03/26	3.3	19.18	0	0.00	19.20	3.3	7,785	0.04%
2019/03/25	9	19.10	0	0.00	19.15	9	7,900	0.11%
2019/03/22	0	0.00	4	19.20	19.25	-4	7,883	-0.05%
2019/03/21	1.7	19.30	0	0.00	19.35	1.7	7,913	0.02%
2019/03/20	0	0.00	2.1	19.25	19.30	-2.1	7,963	-0.03%
2019/03/19	0.1	19.15	3	19.20	19.20	-2.9	7,904	-0.04%
2019/03/18	1	19.05	0	0.00	19.10	1	7,873	0.01%
2019/03/15	1	19.00	0	0.00	19.00	1	7,920	0.01%
2019/03/14	4	18.95	0	0.00	18.95	4	7,832	0.05%
2019/03/13	4.7	18.86	0	0.00	18.95	4.7	7,925	0.06%
2019/03/12	2	18.95	0	0.00	18.90	2	7,962	0.03%
2019/03/11	3	18.82	0	0.00	18.75	3	7,961	0.04%
2019/03/04	0.2	18.90	0	0.00	18.85	0.2	8,200	0.00%
2019/02/26	2	18.73	0	0.00	18.70	2	7,957	0.03%
2019/02/25	2	18.68	1	18.65	18.70	1	7,871	0.01%
2019/02/21	0.6	18.60	0	0.00	18.60	0.6	7,828	0.01%
2019/02/20	3	18.50	0	0.00	18.55	3	7,842	0.04%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/18	1	18.45	0	0.00	18.45	1	7,771	0.01%
2019/02/15	7	18.32	3	18.35	18.30	4	7,738	0.05%
2019/02/14	3	18.42	0	0.00	18.40	3	7,675	0.04%
2019/02/13	5	18.45	1	18.45	18.40	4	7,614	0.05%
2019/02/12	2.2	18.50	0	0.00	18.50	2.2	7,519	0.03%
2019/02/11	1	18.55	15	18.50	18.45	-14	7,493	-0.19%
2019/01/28	0	0.00	10	18.45	18.45	-10	7,326	-0.14%
2019/01/25	0.5	18.40	48	18.42	18.45	-47.5	7,334	-0.65%
2019/01/24	0	0.00	85	18.30	18.30	-85	7,206	-1.18%
2019/01/22	2	18.20	0	0.00	18.20	2	7,402	0.03%
2019/01/21	1	18.25	20	18.33	18.20	-19	7,363	-0.26%
2019/01/18	1	18.20	20	18.15	18.25	-19	7,347	-0.26%
2019/01/16	2	18.00	0	0.00	17.95	2	7,476	0.03%
2019/01/15	0	0.00	0	18.05	18.10	0	7,486	0.00%
2019/01/14	0.2	18.00	0	0.00	18.00	0.2	7,440	0.00%
2019/01/11	6	17.95	0	0.00	18.00	6	7,627	0.08%
2019/01/09	0	0.00	10	17.90	17.95	-10	7,629	-0.13%
2019/01/08	7	17.60	0	0.00	17.70	7	7,618	0.09%
2019/01/07	0	0.00	4	17.65	17.80	-4	7,729	-0.05%
2019/01/04	0	0.00	10	17.50	17.40	-10	7,848	-0.13%
2019/01/03	2	17.48	1	17.35	17.50	1	8,406	0.01%
2019/01/02	16	17.35	0	0.00	17.40	16	8,432	0.19%
2018/12/28	0	0.00	15	17.45	17.50	-15	8,453	-0.18%
2018/12/27	3	17.35	3	17.40	17.40	0	8,629	0.00%
2018/12/26	19	17.31	0	0.00	17.30	19	8,684	0.22%
2018/12/25	6	17.36	0	0.00	17.35	6	8,679	0.07%
2018/12/22	5	17.40	0	0.00	17.45	5	8,691	0.06%
2018/12/21	4	17.41	0	0.00	17.40	4	8,760	0.05%
2018/12/20	12	17.50	0	0.00	17.55	12	8,755	0.14%
2018/12/19	2	17.40	0	0.00	17.60	2	8,709	0.02%
2018/12/18	3	17.43	0	0.00	17.45	3	8,639	0.03%
2018/12/14	8	17.53	0	0.00	17.55	8	8,798	0.09%
2018/12/13	6	17.55	0	0.00	17.60	6	8,807	0.07%
2018/12/12	0	0.00	1	17.65	17.60	-1	8,817	-0.01%
2018/12/06	2	17.60	0	0.00	17.70	2	8,826	0.02%
2018/12/05	1	17.75	0	0.00	17.75	1	8,714	0.01%
2018/11/30	6	17.61	0	0.00	17.55	6	8,695	0.07%
2018/11/29	4	17.60	0	0.00	17.65	4	8,555	0.05%
2018/11/27	28	17.55	0	0.00	17.65	28	8,453	0.33%
2018/11/22	0	0.00	1	17.65	17.65	-1	8,528	-0.01%
2018/11/21	1	17.65	0	0.00	17.65	1	8,561	0.01%
2018/11/20	0	0.00	0.4	17.70	17.70	-0.4	8,561	-0.01%
2018/11/19	6	17.80	10	17.85	17.80	-4	8,565	-0.05%
2018/11/16	0	0.00	2	17.80	17.80	-2	8,575	-0.02%
2018/11/14	1	17.60	0	0.00	17.70	1	8,715	0.01%
2018/11/09	0	0.00	1	17.70	17.70	-1	9,383	-0.01%
2018/11/07	0	0.00	10	17.60	17.65	-10	9,919	-0.10%
2018/11/06	3	17.55	16	17.53	17.55	-13	10,113	-0.13%
2018/11/05	0	0.00	20	17.51	17.55	-20	10,444	-0.19%
2018/11/02	25	17.35	0	0.00	17.50	25	10,551	0.24%
2018/11/01	4	17.25	0	0.00	17.40	4	10,719	0.04%
2018/10/31	3	17.38	0	0.00	17.45	3	10,817	0.03%
2018/10/30	1	17.30	1	17.30	17.35	0	10,711	0.00%
2018/10/29	2	17.10	1	17.10	17.15	1	10,732	0.01%
2018/10/26	24	17.19	0	0.00	17.25	24	10,803	0.22%
2018/10/25	14	17.08	0	0.00	17.25	14	10,853	0.13%
2018/10/24	6	17.30	1	17.30	17.30	5	11,042	0.05%
2018/10/23	62	17.30	1	17.35	17.30	61	11,101	0.55%
2018/10/19	0	0.00	6	17.39	17.55	-6	11,180	-0.05%
2018/10/18	1	17.40	0	0.00	17.50	1	11,035	0.01%
2018/10/17	11	17.45	0	0.00	17.50	11	11,046	0.10%
2018/10/16	1	17.50	0	0.00	17.50	1	10,974	0.01%
2018/10/15	1	17.55	9	17.50	17.45	-8	10,855	-0.07%
2018/10/12	25	17.63	0.1	17.85	17.75	24.9	10,710	0.23%
2018/10/11	19	17.62	11	17.65	17.50	8	10,559	0.08%
2018/10/05	0	0.00	4	18.15	18.00	-4	9,914	-0.04%
2018/10/03	0	0.00	3	18.35	18.40	-3	9,623	-0.03%
2018/10/02	2	18.40	0	0.00	18.35	2	9,619	0.02%
2018/10/01	2	18.50	4.9	18.48	18.55	-2.9	9,520	-0.03%
2018/09/27	0	0.00	1.1	18.50	18.50	-1.1	9,516	-0.01%
2018/09/25	4	18.50	0	0.00	18.45	4	9,466	0.04%
2018/09/21	0	0.00	25.9	18.44	18.50	-25.9	9,403	-0.28%
2018/09/20	0	0.00	3	18.25	18.30	-3	9,211	-0.03%
2018/09/17	5	17.95	2	18.00	17.95	3	9,237	0.03%
2018/09/14	0	0.00	52.3	18.00	18.00	-52.3	9,266	-0.56%
2018/09/13	0	0.00	3	18.00	18.00	-3	9,298	-0.03%
2018/09/11	0	0.00	5	17.80	17.85	-5	9,380	-0.05%
2018/09/07	1	17.75	0	0.00	17.85	1	9,789	0.01%
2018/08/31	0	0.00	5	18.00	18.00	-5	9,980	-0.05%
2018/08/21	37	17.81	0	0.00	17.90	37	10,681	0.35%
2018/08/20	22.1	17.75	4	17.80	17.75	18.1	10,650	0.17%
2018/08/17	0	0.00	2	17.55	17.55	-2	10,577	-0.02%
2018/08/16	24	17.37	0	17.50	17.45	24	10,537	0.23%
2018/08/15	76	18.58	0	0.00	18.65	76	10,139	0.75%
2018/08/13	4	18.63	65	18.60	18.55	-61	9,543	-0.64%
2018/08/10	33	18.72	25	18.80	18.75	8	9,299	0.09%
2018/08/09	4	18.45	25	18.45	18.50	-21	9,002	-0.23%
2018/08/08	0	0.00	20	18.35	18.40	-20	8,856	-0.23%
2018/08/07	0	0.00	10	18.30	18.25	-10	8,738	-0.11%
2018/08/06	1	18.25	60	18.30	18.25	-59	8,609	-0.69%
2018/08/02	6	18.25	4	18.25	18.25	2	8,494	0.02%
2018/08/01	0	0.00	21	18.30	18.35	-21	8,438	-0.25%
2018/07/31	0	0.00	6.2	18.10	18.35	-6.2	8,385	-0.07%
2018/07/30	0	0.00	3	18.05	18.10	-3	8,112	-0.04%
2018/07/26	0	0.00	56	17.95	18.00	-56	7,897	-0.71%
2018/07/24	2	17.95	0	0.00	17.95	2	7,899	0.03%
2018/07/20	0	0.00	2	17.90	17.90	-2	7,961	-0.03%
2018/07/18	2	17.80	0	0.00	17.80	2	8,029	0.02%
2018/07/17	1	17.75	0	0.00	17.80	1	8,014	0.01%
2018/07/10	1	17.70	1	17.70	17.70	0	8,159	0.00%
2018/07/06	0	0.00	1	17.50	17.55	-1	8,193	-0.01%
2018/07/05	15	17.56	2	17.55	17.60	13	8,171	0.16%
2018/07/03	2	17.53	0	0.00	17.50	2	8,303	0.02%
2018/06/28	22	17.45	0	0.00	17.50	22	8,117	0.27%
2018/06/27	5	17.52	0	0.00	17.50	5	8,061	0.06%
2018/06/26	18	17.55	0	0.00	17.55	18	7,998	0.23%
2018/06/22	12	17.55	0	0.00	17.55	12	7,893	0.15%
2018/06/21	17	17.60	2	17.65	17.60	15	7,786	0.19%
2018/06/19	58	17.64	10	17.65	17.60	48	7,755	0.62%
2018/06/15	21	17.76	0.3	17.90	17.85	20.7	7,568	0.27%
2018/06/14	15	17.90	11	17.94	17.80	4	7,344	0.05%
2018/06/13	0	0.00	1.1	17.95	18.05	-1.1	7,274	-0.01%
2018/06/07	1	17.95	1	18.00	18.10	0	7,460	0.00%
2018/06/01	1	17.70	10.8	17.75	17.80	-9.8	7,288	-0.13%
2018/05/31	12	17.65	0	0.00	17.90	12	7,237	0.17%
2018/05/30	1	17.70	0	0.00	17.65	1	6,865	0.01%
2018/05/29	1	17.80	0	0.00	17.90	1	6,737	0.01%
2018/05/23	5	17.75	0	0.00	17.75	5	6,889	0.07%
2018/05/22	5	17.80	0	0.00	17.80	5	6,857	0.07%
2018/05/21	0	0.00	3	17.85	17.90	-3	6,942	-0.04%
2018/05/18	0	0.00	8	17.85	17.80	-8	7,018	-0.11%
2018/05/17	2	17.95	0	0.00	17.90	2	7,132	0.03%
2018/05/14	1	17.85	0	0.00	17.90	1	7,812	0.01%
2018/05/11	0	0.00	10	17.85	17.85	-10	8,016	-0.12%
2018/05/10	3	17.85	0	0.00	17.80	3	8,184	0.04%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/08	2	17.75	0	0.00	17.80	2	8,549	0.02%
2018/05/07	5	17.75	3	17.80	17.75	2	8,590	0.02%
2018/05/04	1	17.80	0	0.00	17.80	1	8,630	0.01%
2018/05/02	3	17.95	14	18.00	18.00	-11	8,694	-0.13%
2018/04/30	3	17.90	5	17.90	17.95	-2	8,689	-0.02%
2018/04/27	0	0.00	50	17.80	17.85	-50	8,665	-0.58%
2018/04/26	2	17.80	0	0.00	17.85	2	8,693	0.02%
2018/04/24	0	0.00	30	17.75	17.75	-30	8,746	-0.34%
2018/04/19	0	0.00	15	17.80	17.85	-15	8,890	-0.17%
2018/04/18	1	17.65	0	0.00	17.75	1	8,876	0.01%
2018/04/16	5	17.75	0	0.00	17.75	5	8,924	0.06%
2018/04/13	11	17.80	0	0.00	17.80	11	9,015	0.12%
2018/04/12	5	17.75	0	0.00	17.80	5	9,163	0.05%
2018/04/11	0	0.00	4	17.75	17.75	-4	9,331	-0.04%
2018/04/09	0	0.00	10	17.60	17.65	-10	9,334	-0.11%
2018/04/02	10	17.55	13.1	17.60	17.55	-3.1	9,337	-0.03%
2018/03/30	10	17.55	0	0.00	17.60	10	9,444	0.11%
2018/03/29	5	17.55	0	0.00	17.50	5	9,405	0.05%
2018/03/27	14	17.56	0	0.00	17.60	14	9,378	0.15%
2018/03/26	14	17.38	1	17.40	17.45	13	9,332	0.14%
2018/03/23	3	17.45	10	17.45	17.45	-7	9,329	-0.08%
2018/03/22	1	17.65	0	0.00	17.60	1	9,279	0.01%
2018/03/20	0	0.00	6	17.55	17.55	-6	9,377	-0.06%
2018/03/16	0.1	17.60	0	0.00	17.60	0.1	9,311	0.00%
2018/03/14	0	0.00	22	17.45	17.45	-22	9,037	-0.24%
2018/03/12	31	17.30	10	17.35	17.35	21	8,968	0.23%
2018/03/07	2	17.10	6	17.13	17.10	-4	9,156	-0.04%
2018/03/06	10	17.05	0	0.00	17.10	10	9,200	0.11%
2018/03/05	3	17.02	0	0.00	16.95	3	9,444	0.03%
2018/03/02	5	17.05	0	0.00	17.00	5	9,392	0.05%
2018/03/01	3	17.05	0	0.00	17.10	3	9,351	0.03%
2018/02/26	10	17.15	0.6	17.15	17.15	9.5	9,153	0.10%
2018/02/23	2	17.05	0	0.00	17.05	2	9,122	0.02%
2018/02/22	10	16.90	0	0.00	16.95	10	9,212	0.11%
2018/02/21	3	16.90	0	0.00	16.95	3	9,319	0.03%
2018/02/12	10	16.75	0	0.00	16.75	10	9,226	0.11%
2018/02/09	4	16.63	6.5	16.62	16.65	-2.5	9,147	-0.03%
2018/02/08	0	0.00	5	16.80	16.80	-5	9,019	-0.06%
2018/02/07	12	16.80	0	0.00	16.90	12	8,990	0.13%
2018/02/06	11	16.73	6	16.82	16.60	5	8,789	0.06%
2018/02/05	9	17.14	15	17.15	17.10	-6	8,392	-0.07%
2018/02/02	0	0.00	1	17.30	17.40	-1	8,225	-0.01%
2018/01/24	1	17.20	10	17.28	17.25	-9	7,529	-0.12%
2018/01/22	10	17.30	0	0.00	17.40	10	7,520	0.13%
2018/01/19	3	17.45	0	0.00	17.45	3	7,476	0.04%
2018/01/16	0	0.00	2	17.40	17.40	-2	7,316	-0.03%
2018/01/12	2	17.20	0	0.00	17.30	2	7,354	0.03%
2018/01/11	3	17.17	2	17.25	17.25	1	7,314	0.01%
2018/01/09	0	0.00	2	17.25	17.30	-2	7,418	-0.03%
2018/01/08	5	17.25	0	0.00	17.30	5	7,430	0.07%
2018/01/05	0	0.00	1	17.05	17.15	-1	7,285	-0.01%
2018/01/03	7	16.86	0	0.00	16.90	7	7,272	0.10%