華南金 (2880)-元大-路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
26.05
漲跌
▼0.05
漲幅
-0.19%
成交量
26,319張
產業
上市金融類股
1543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－元大-路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

元大-路竹券商分點個股進出
元大-路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
2024/05/15	18	26.12	5	26.11	26.05	13	17,046	0.08%
2024/05/14	2	26.00	29	25.92	26.10	-27	16,817	-0.16%
2024/05/13	0	26.11	2	26.15	26.20	-2	16,584	-0.01%
2024/05/10	6.4	26.06	196.1	25.71	26.25	-189.7	16,251	-1.17%	大賣/鉅額交易
2024/05/09	1.5	25.25	0	0.00	25.15	1.5	15,318	0.01%
2024/05/08	0.1	25.40	3.2	25.48	25.55	-3.1	15,029	-0.02%
2024/05/07	26	25.60	3	25.55	25.55	23	14,703	0.16%
2024/05/06	17	25.25	147.1	25.21	25.45	-130.1	14,087	-0.92%	大賣/鉅額交易
2024/05/03	0	0.00	18	24.35	24.25	-18	12,973	-0.14%
2024/05/02	5.1	24.19	88	24.18	24.20	-83	12,645	-0.66%
2024/04/30	11.5	23.84	177	23.80	23.65	-165.5	12,038	-1.37%	大賣/鉅額交易
2024/04/29	0	0.00	22	23.31	23.40	-22	11,047	-0.20%
2024/04/25	1.2	22.60	0	0.00	22.50	1.2	10,607	0.01%
2024/04/24	1.1	22.85	1.3	22.97	22.85	-0.2	10,530	0.00%
2024/04/22	0	0.00	10	22.70	22.75	-10	10,871	-0.09%
2024/04/19	6.1	22.24	1	22.35	22.20	5.1	10,767	0.05%
2024/04/18	0	0.00	15	22.40	22.65	-15	10,495	-0.14%
2024/04/17	12	22.35	5	22.40	22.45	7	10,422	0.07%
2024/04/16	17.1	22.50	0	0.00	22.40	17.1	10,148	0.17%
2024/04/15	0	22.95	0.1	22.95	22.95	0	9,885	0.00%
2024/04/12	0.3	22.97	0	0.00	23.00	0.3	9,824	0.00%
2024/04/11	1.2	23.11	4	23.15	23.20	-2.9	9,588	-0.03%
2024/04/10	5	23.15	2	23.25	23.15	3	9,512	0.03%
2024/04/09	10	23.15	0	0.00	23.20	10	9,512	0.11%
2024/04/08	0.1	23.00	0	0.00	23.10	0.1	9,446	0.00%
2024/04/03	1.1	22.91	0	0.00	22.85	1.1	9,417	0.01%
2024/04/02	0.1	23.10	0	0.00	23.20	0.1	9,368	0.00%
2024/04/01	0.1	23.15	1	23.25	23.20	-0.9	9,412	-0.01%
2024/03/29	0	0.00	1	23.15	23.15	-1	9,418	-0.01%
2024/03/28	0.1	22.95	0	0.00	22.90	0.1	9,127	0.00%
2024/03/27	0.2	23.02	2	23.03	23.00	-1.9	9,025	-0.02%
2024/03/26	1	23.00	6.7	23.00	23.05	-5.7	9,034	-0.06%
2024/03/25	1.1	22.80	0	0.00	22.90	1.1	8,974	0.01%
2024/03/22	0.1	22.95	1	22.90	22.95	-1	8,953	-0.01%
2024/03/21	28	22.92	9	22.98	23.00	19	8,805	0.22%
2024/03/20	38	22.57	4	22.60	22.55	34	8,693	0.39%
2024/03/19	1	22.80	0	0.00	22.80	1	8,611	0.01%
2024/03/18	0	0.00	1	23.05	22.95	-1	8,441	-0.01%
2024/03/15	0	0.00	50.9	22.85	23.00	-50.9	8,256	-0.62%
2024/03/14	5	22.76	109.2	22.66	22.80	-104.2	7,861	-1.32%	大賣/鉅額交易
2024/03/13	0.2	22.10	4	22.08	22.15	-3.8	7,452	-0.05%
2024/03/12	12.2	22.03	2	22.10	22.05	10.2	7,346	0.14%
2024/03/11	10.1	22.05	2	22.05	22.00	8.1	7,352	0.11%
2024/03/07	3.1	21.85	0	21.75	21.85	3.1	7,168	0.04%
2024/03/06	1	21.80	0	0.00	21.80	1	7,130	0.01%
2024/03/05	28.9	21.74	2	21.73	21.70	26.9	7,926	0.34%
2024/03/04	0.1	21.75	1.6	21.80	21.75	-1.5	7,954	-0.02%
2024/03/01	7.3	21.85	3.1	21.90	21.85	4.2	8,074	0.05%
2024/02/29	15.1	21.80	0	0.00	22.00	15.1	8,180	0.18%
2024/02/27	1.1	21.66	5	21.70	21.85	-3.9	8,013	-0.05%
2024/02/26	2.4	21.66	0	0.00	21.60	2.4	7,956	0.03%
2024/02/23	0.3	21.71	5	21.75	21.75	-4.7	7,966	-0.06%
2024/02/22	1.1	21.71	2	21.78	21.70	-0.9	8,148	-0.01%
2024/02/21	11.1	21.81	0	0.00	21.80	11.1	8,156	0.14%
2024/02/20	1.1	21.75	0	0.00	21.85	1.1	8,256	0.01%
2024/02/19	0.8	21.83	0	0.00	21.90	0.8	8,389	0.01%
2024/02/16	45.3	21.69	0	0.00	21.75	45.3	8,616	0.53%
2024/02/15	21	21.67	36	21.72	21.75	-15	8,605	-0.17%
2024/02/05	3	21.80	0	0.00	21.75	3	8,515	0.04%
2024/02/02	1.2	21.89	20.2	21.81	21.90	-19.1	8,448	-0.23%
2024/02/01	0	0.00	6	21.83	21.85	-6	8,461	-0.07%
2024/01/31	0.1	21.65	2	21.65	21.60	-2	8,431	-0.02%
2024/01/30	1.1	21.51	3	21.58	21.50	-2	8,387	-0.02%
2024/01/29	0	0.00	2	21.70	21.75	-2	8,452	-0.02%
2024/01/26	0	0.00	2	21.65	21.65	-2	8,481	-0.02%
2024/01/25	4	21.35	0	0.00	21.40	4	8,491	0.05%
2024/01/24	0	0.00	3	21.40	21.40	-3	8,466	-0.04%
2024/01/23	1.1	21.26	0	0.00	21.35	1.1	8,485	0.01%
2024/01/22	0	0.00	0.8	21.35	21.25	-0.8	8,592	-0.01%
2024/01/19	33.1	21.02	0	0.00	21.20	33.1	8,570	0.39%
2024/01/18	11.4	21.13	0	0.00	21.10	11.4	8,609	0.13%
2024/01/17	42.6	21.20	0	0.00	21.05	42.6	8,642	0.49%
2024/01/16	59.4	21.46	2	21.55	21.45	57.4	8,394	0.68%
2024/01/15	6	21.93	0	0.00	21.85	6	8,238	0.07%
2024/01/12	2.3	22.05	0	0.00	22.00	2.3	8,368	0.03%
2024/01/11	2	22.05	5.2	22.05	22.10	-3.2	8,423	-0.04%
2024/01/10	0.1	22.00	0	0.00	21.95	0.1	8,392	0.00%
2024/01/09	0.8	22.14	1.1	22.27	21.95	-0.4	8,369	0.00%
2024/01/08	0	0.00	22	22.25	22.20	-22	8,386	-0.26%
2024/01/05	0	0.00	2.9	22.00	22.05	-2.9	8,390	-0.03%
2024/01/04	0.1	22.05	39	22.05	22.00	-38.9	8,524	-0.46%
2024/01/03	1.4	22.04	0	0.00	22.00	1.4	8,763	0.02%
2024/01/02	0.1	22.25	0	0.00	22.35	0.1	8,734	0.00%
2023/12/29	0.1	22.30	0	0.00	22.35	0.1	8,785	0.00%
2023/12/28	0.1	22.15	30	22.35	22.40	-29.9	9,047	-0.33%
2023/12/27	0.1	22.15	8	22.24	22.25	-7.9	9,000	-0.09%
2023/12/26	0.9	22.05	3	22.03	22.20	-2.1	8,957	-0.02%
2023/12/21	2.4	21.77	4	21.85	21.85	-1.6	9,195	-0.02%
2023/12/20	0.4	22.05	17	22.05	21.90	-16.6	9,149	-0.18%
2023/12/19	0.5	22.15	0	0.00	22.20	0.5	9,049	0.01%
2023/12/18	0.6	22.21	10	22.25	22.35	-9.4	9,185	-0.10%
2023/12/15	0.2	22.27	0	0.00	22.25	0.2	9,172	0.00%
2023/12/14	0	0.00	7	22.40	22.40	-7	9,009	-0.08%
2023/12/12	0.3	22.15	0	0.00	22.20	0.3	8,996	0.00%
2023/12/11	1.8	22.09	3	22.10	22.20	-1.3	9,087	-0.01%
2023/12/07	0.1	21.95	12	22.04	22.00	-11.9	9,126	-0.13%
2023/12/06	2.2	22.19	21	22.15	22.15	-18.8	9,160	-0.21%
2023/12/05	0.9	21.90	0	0.00	22.00	0.9	9,092	0.01%
2023/12/04	0.6	21.98	2	21.90	21.90	-1.4	9,084	-0.02%
2023/12/01	0.3	21.95	0	0.00	21.95	0.3	9,145	0.00%
2023/11/30	0	0.00	62	22.19	22.25	-62	9,118	-0.68%
2023/11/29	0	0.00	11	22.15	22.05	-11	8,298	-0.13%
2023/11/28	1	22.05	67	22.05	22.10	-66	8,178	-0.81%
2023/11/27	1.5	21.87	7	21.96	21.85	-5.5	8,488	-0.06%
2023/11/24	0	21.75	21	21.90	21.90	-21	8,357	-0.25%
2023/11/23	0	21.70	1	21.75	21.80	-1	8,388	-0.01%
2023/11/22	1	21.65	20	21.80	21.80	-19	8,363	-0.23%
2023/11/21	4	21.75	61	21.81	21.85	-57	8,432	-0.68%
2023/11/20	1.5	21.45	2.4	21.55	21.60	-0.9	8,468	-0.01%
2023/11/17	3	21.60	6	21.56	21.60	-3	8,529	-0.04%
2023/11/16	2.2	21.34	3	21.50	21.50	-0.8	8,413	-0.01%
2023/11/15	122	21.10	8	21.24	21.45	114	8,316	1.37%	大買/鉅額交易
2023/11/13	1.5	20.92	0	0.00	20.95	1.5	8,343	0.02%
2023/11/09	8	20.75	139	20.71	20.75	-131	8,701	-1.51%	大賣/鉅額交易
2023/11/08	12.1	20.80	0	0.00	20.85	12.1	8,821	0.14%
2023/11/07	2.4	20.90	0	0.00	20.90	2.4	8,850	0.03%
2023/11/06	0	0.00	26	21.01	20.95	-26	8,959	-0.29%
2023/11/03	0	0.00	2	20.90	20.85	-2	8,904	-0.02%
2023/11/02	0.1	20.50	0	0.00	20.60	0.1	8,963	0.00%
2023/11/01	0.1	20.40	3	20.38	20.40	-2.9	8,986	-0.03%
2023/10/31	3	20.32	0	0.00	20.30	3	9,086	0.03%
2023/10/30	5	20.30	0	0.00	20.30	5	9,213	0.05%
2023/10/26	0.1	20.40	0	0.00	20.25	0.1	9,321	0.00%
2023/10/25	65.1	20.43	2	20.50	20.40	63.1	9,265	0.68%
2023/10/24	6	20.41	0	0.00	20.40	6	9,230	0.06%
2023/10/23	2	20.50	0	0.00	20.50	2	9,231	0.02%
2023/10/20	1.1	20.50	2	20.62	20.50	-0.9	9,209	-0.01%
2023/10/19	31	20.70	3	20.73	20.75	28	9,104	0.31%
2023/10/18	3.4	20.89	1.4	20.93	20.80	1.9	9,079	0.02%
2023/10/17	1.3	20.90	0	0.00	20.95	1.3	9,086	0.01%
2023/10/16	1	20.90	8	20.96	21.00	-7	9,076	-0.08%
2023/10/13	7.1	20.99	0	0.00	20.95	7.1	9,080	0.08%
2023/10/12	2	21.05	2	21.10	21.20	0	9,112	0.00%
2023/10/11	0	0.00	26.2	20.84	21.00	-26.2	9,086	-0.29%
2023/10/05	2	20.35	0	0.00	20.30	2	8,934	0.02%
2023/10/04	19.3	20.26	3	20.25	20.20	16.3	8,920	0.18%
2023/10/03	4.1	20.53	0	0.00	20.45	4.1	8,707	0.05%
2023/10/02	6	20.57	0	0.00	20.55	6	8,817	0.07%
2023/09/28	52.1	20.55	0	0.00	20.50	52.1	9,148	0.57%
2023/09/27	1	20.50	20	20.58	20.50	-19	9,172	-0.21%
2023/09/26	19.3	20.57	1	20.50	20.55	18.3	9,154	0.20%
2023/09/22	3.1	20.69	0	0.00	20.70	3.1	9,164	0.03%
2023/09/21	11.7	20.66	0.4	20.75	20.60	11.4	9,204	0.12%
2023/09/20	2	20.85	1	20.80	20.90	1	9,068	0.01%
2023/09/19	4	20.90	0	0.00	20.85	4	9,071	0.04%
2023/09/18	1.1	20.95	0	0.00	20.95	1.1	9,082	0.01%
2023/09/15	12.1	21.07	0	0.00	21.00	12.1	9,141	0.13%
2023/09/14	0	0.00	8	21.13	21.20	-8	9,011	-0.09%
2023/09/13	12.1	20.85	0	0.00	20.90	12.1	8,930	0.14%
2023/09/12	3.1	20.80	2	20.75	20.90	1.1	9,069	0.01%
2023/09/11	8.3	20.69	0	0.00	20.75	8.3	9,029	0.09%
2023/09/08	3.5	20.51	10	20.50	20.55	-6.5	8,994	-0.07%
2023/09/07	11.1	20.45	2	20.50	20.50	9.1	9,070	0.10%
2023/09/06	21.1	20.56	0	0.00	20.50	21.1	9,038	0.23%
2023/09/05	0.1	20.80	0	0.00	20.65	0.1	9,004	0.00%
2023/09/04	0.1	20.80	0	0.00	20.70	0.1	9,002	0.00%
2023/09/01	1.1	20.65	0	0.00	20.60	1.1	9,050	0.01%
2023/08/31	51.7	20.58	0	0.00	20.50	51.7	9,070	0.57%
2023/08/30	0.2	20.93	0	0.00	20.85	0.2	8,620	0.00%
2023/08/28	2	20.60	0	0.00	20.80	2	8,757	0.02%
2023/08/25	7.4	20.60	0	0.00	20.60	7.4	9,983	0.07%
2023/08/24	30.3	20.73	0	0.00	20.70	30.3	10,088	0.30%
2023/08/23	12	20.84	0	0.00	20.80	12	10,050	0.12%
2023/08/22	8	20.96	0	0.00	20.90	8	10,047	0.08%
2023/08/21	5	20.90	0	0.00	20.90	5	10,108	0.05%
2023/08/18	2.2	20.86	0	0.00	20.80	2.2	10,119	0.02%
2023/08/17	23.2	20.85	0	0.00	20.85	23.2	10,146	0.23%
2023/08/16	29.5	21.67	0	0.00	21.60	29.5	10,018	0.29%
2023/08/15	14.2	22.00	0	0.00	21.90	14.2	9,945	0.14%
2023/08/14	11.1	22.14	0	0.00	22.15	11.1	9,949	0.11%
2023/08/11	2.1	22.33	2.3	22.30	22.30	-0.3	10,042	0.00%
2023/08/10	0	0.00	45	22.32	22.30	-45	10,069	-0.45%
2023/08/09	0	0.00	7	22.31	22.30	-7	10,027	-0.07%
2023/08/08	3.1	22.15	0	0.00	22.10	3.1	10,034	0.03%
2023/08/07	2.1	22.25	2	22.30	22.25	0.1	9,991	0.00%
2023/08/04	7	22.26	1	22.25	22.25	6	10,055	0.06%
2023/08/02	2.3	22.21	0	0.00	22.15	2.3	10,028	0.02%
2023/08/01	89	22.30	10	22.47	22.55	79	9,979	0.79%
2023/07/31	0.1	22.25	0	0.00	22.25	0.1	9,921	0.00%
2023/07/28	0	22.30	1	22.30	22.20	-1	9,898	-0.01%
2023/07/26	3	22.20	5	22.20	22.20	-2	10,146	-0.02%
2023/07/25	1	22.05	1	22.00	22.10	0	11,061	0.00%
2023/07/24	1.1	21.91	0	0.00	21.90	1.1	11,060	0.01%
2023/07/20	0.1	22.25	0	0.00	22.25	0.1	11,086	0.00%
2023/07/19	5.3	22.08	0	0.00	22.10	5.3	11,039	0.05%
2023/07/18	0.1	22.15	0	0.00	22.15	0.1	11,021	0.00%
2023/07/17	0.2	22.13	5	22.15	22.20	-4.8	11,000	-0.04%
2023/07/14	20	21.87	16.9	21.97	22.05	3.1	10,992	0.03%
2023/07/13	1	21.85	0.5	21.85	21.85	0.5	10,937	0.00%
2023/07/12	4	21.70	0	0.00	21.85	4	10,975	0.04%
2023/07/11	1.1	21.80	0	0.00	21.80	1.1	10,956	0.01%
2023/07/10	2	21.55	0	0.00	21.40	2	10,960	0.02%
2023/07/07	11.4	21.41	0	0.00	21.40	11.4	10,921	0.10%
2023/07/06	25.6	21.75	0	0.00	21.60	25.6	10,801	0.24%
2023/07/05	4.2	22.02	0	0.00	22.00	4.2	10,449	0.04%
2023/07/04	52.2	22.05	0	0.00	22.05	52.2	10,363	0.50%
2023/06/30	0.1	22.20	3	22.15	22.20	-2.9	10,462	-0.03%
2023/06/29	50	22.15	1	22.20	22.15	49	10,317	0.47%
2023/06/28	1.2	22.16	1	22.15	22.15	0.2	10,277	0.00%
2023/06/27	1.1	22.20	0	0.00	22.20	1.1	10,251	0.01%
2023/06/26	2	22.25	0	0.00	22.25	2	10,263	0.02%
2023/06/21	0	0.00	0.7	22.28	22.35	-0.7	10,281	-0.01%
2023/06/19	1	22.20	6.3	22.21	22.35	-5.3	10,418	-0.05%
2023/06/16	3.8	22.31	0	0.00	22.20	3.8	10,438	0.04%
2023/06/15	0	0.00	7	22.36	22.40	-7	10,337	-0.07%
2023/06/14	0.1	22.40	0	0.00	22.45	0.1	10,473	0.00%
2023/06/13	0.5	22.37	2	22.35	22.45	-1.5	10,744	-0.01%
2023/06/12	0.2	22.30	7	22.31	22.30	-6.8	10,905	-0.06%
2023/06/09	2	22.32	65	22.27	22.25	-63	11,120	-0.57%
2023/06/08	0.1	22.30	1	22.30	22.35	-0.9	11,180	-0.01%
2023/06/07	1.2	22.39	2	22.35	22.40	-0.8	11,297	-0.01%
2023/06/05	2.1	22.38	0	0.00	22.40	2.1	11,368	0.02%
2023/06/02	3	22.20	3	22.37	22.30	0	11,361	0.00%
2023/06/01	1	22.25	0	0.00	22.20	1	11,280	0.01%
2023/05/31	4	22.25	0	0.00	22.25	4	11,234	0.04%
2023/05/30	0.1	22.30	1	22.35	22.25	-0.9	10,021	-0.01%
2023/05/29	0.4	22.25	0	0.00	22.20	0.4	10,002	0.00%
2023/05/26	2.3	22.18	3	22.25	22.25	-0.7	9,945	-0.01%
2023/05/25	2.3	22.31	0	0.00	22.30	2.3	9,922	0.02%
2023/05/24	1.3	22.55	0	0.00	22.55	1.3	9,900	0.01%
2023/05/23	0.3	22.65	0	0.00	22.65	0.3	9,887	0.00%
2023/05/19	3	22.67	7	22.69	22.75	-4	9,738	-0.04%
2023/05/18	3	22.43	2.6	22.54	22.55	0.4	9,576	0.00%
2023/05/17	2	22.35	45.3	22.33	22.35	-43.3	9,499	-0.46%
2023/05/16	0	0.00	4.2	21.91	22.10	-4.2	9,301	-0.05%
2023/05/15	4.2	21.80	0	0.00	21.95	4.2	9,289	0.05%
2023/05/12	2.4	21.94	0	0.00	21.90	2.4	9,310	0.03%
2023/05/11	8.7	22.14	2.2	22.05	22.10	6.5	9,303	0.07%
2023/05/10	36.4	22.09	7	22.11	22.20	29.4	9,272	0.32%
2023/05/09	23.7	22.00	7.1	22.00	22.05	16.6	9,211	0.18%
2023/05/08	1	21.95	1	22.00	22.00	0	9,272	0.00%
2023/05/05	2	21.98	11.3	22.00	22.00	-9.3	9,200	-0.10%
2023/05/04	13.3	21.86	2.2	21.95	21.95	11.1	9,216	0.12%
2023/05/03	2	21.85	6.9	21.90	21.85	-4.9	9,195	-0.05%
2023/05/02	11.9	21.83	0	0.00	21.90	11.9	9,429	0.13%
2023/04/28	41.8	21.89	0	0.00	21.90	41.8	9,633	0.43%
2023/04/26	0	0.00	6	22.90	22.95	-6	8,896	-0.07%
2023/04/25	0.2	22.85	7	22.92	22.80	-6.8	8,962	-0.08%
2023/04/24	0.2	22.85	0	0.00	22.85	0.2	9,083	0.00%
2023/04/21	0.5	22.85	0	0.00	22.80	0.5	9,307	0.01%
2023/04/20	0	0.00	1	22.80	22.75	-1	9,398	-0.01%
2023/04/19	2	22.85	10	22.78	22.80	-8	9,707	-0.08%
2023/04/18	0.2	22.70	2	22.68	22.70	-1.9	9,668	-0.02%
2023/04/17	11	22.60	0	0.00	22.70	11	9,663	0.11%
2023/04/13	0.4	22.65	2	22.70	22.70	-1.6	9,682	-0.02%
2023/04/11	2	22.55	0	0.00	22.65	2	9,705	0.02%
2023/04/10	0	0.00	1	22.50	22.50	-1	9,680	-0.01%
2023/04/07	0	0.00	1	22.35	22.45	-1	9,662	-0.01%
2023/04/06	1	22.40	1	22.50	22.50	0	9,663	0.00%
2023/03/30	4.1	22.16	0	0.00	22.20	4.1	9,499	0.04%
2023/03/28	2	22.10	0	0.00	22.15	2	9,641	0.02%
2023/03/27	2	22.10	0	0.00	22.10	2	9,761	0.02%
2023/03/24	8	21.90	0	0.00	22.10	8	9,921	0.08%
2023/03/23	6	21.94	5	22.00	22.05	1	9,859	0.01%
2023/03/22	1	21.95	0	0.00	22.05	1	9,783	0.01%
2023/03/21	1	21.80	0	0.00	21.75	1	9,835	0.01%
2023/03/20	5	21.43	0	0.00	21.45	5	9,787	0.05%
2023/03/17	4	21.63	0	0.00	21.65	4	9,778	0.04%
2023/03/16	26.3	21.58	0	0.00	21.55	26.3	9,654	0.27%
2023/03/15	15.3	22.05	0	0.00	21.95	15.3	9,537	0.16%
2023/03/14	29.3	22.20	0	0.00	22.15	29.3	9,431	0.31%
2023/03/13	3	22.37	0	0.00	22.50	3	9,221	0.03%
2023/03/10	7	22.66	0.2	22.70	22.60	6.9	9,132	0.08%
2023/03/09	0.1	22.80	0	0.00	22.80	0.1	9,110	0.00%
2023/03/08	8	22.86	0	0.00	22.90	8	9,380	0.09%
2023/03/07	0.7	22.90	0	0.00	23.05	0.7	9,353	0.01%
2023/03/06	1	22.80	1	22.95	22.90	0	9,487	0.00%
2023/03/03	0.1	22.75	0	0.00	22.75	0.1	9,570	0.00%
2023/03/02	4.1	22.77	0	0.00	22.75	4.1	9,626	0.04%
2023/03/01	0	22.90	0	0.00	22.85	0	9,629	0.00%
2023/02/24	3.2	22.92	4	22.90	22.85	-0.9	9,437	-0.01%
2023/02/23	3.2	22.99	0	0.00	22.95	3.2	9,392	0.03%
2023/02/21	13.1	22.81	0	0.00	22.85	13.1	9,365	0.14%
2023/02/20	0.3	23.00	0	0.00	23.00	0.3	9,470	0.00%
2023/02/17	1	22.75	0	0.00	22.90	1	9,558	0.01%
2023/02/16	0	0.00	0.3	22.90	22.80	-0.3	9,756	0.00%
2023/02/14	0	0.00	2	22.95	23.00	-2	9,927	-0.02%
2023/02/10	2.1	22.60	0	0.00	22.70	2.1	9,897	0.02%
2023/02/09	1	22.55	0	0.00	22.55	1	9,857	0.01%
2023/02/08	0.1	22.70	0	0.00	22.60	0.1	9,868	0.00%
2023/02/07	6	22.63	0	0.00	22.60	6	9,878	0.06%
2023/02/06	18	22.66	0	0.00	22.60	18	9,844	0.18%
2023/02/01	5	22.80	0	0.00	22.90	5	9,863	0.05%
2023/01/31	2.1	23.00	0	0.00	22.75	2.1	9,935	0.02%
2023/01/30	0	0.00	16.2	23.50	23.40	-16.2	9,757	-0.17%
2023/01/17	0	0.00	0.1	23.10	22.95	-0.1	9,472	0.00%
2023/01/16	0	0.00	2.3	23.06	23.20	-2.3	9,417	-0.02%
2023/01/13	3	22.80	0	0.00	22.80	3	9,417	0.03%
2023/01/12	1	22.90	1	22.90	22.85	0	9,548	0.00%
2023/01/11	3	23.27	0	0.00	23.20	3	9,506	0.03%
2023/01/09	0	0.00	7.8	23.32	23.40	-7.8	9,458	-0.08%
2023/01/05	0	0.00	0.1	22.75	22.65	-0.1	9,545	0.00%
2023/01/03	0	0.00	0.7	22.64	22.70	-0.7	9,796	-0.01%
2022/12/30	2	22.35	10	22.50	22.45	-8	9,725	-0.08%
2022/12/29	12.1	22.21	1	22.30	22.30	11.1	9,801	0.11%
2022/12/28	4.1	22.50	0	0.00	22.45	4.1	9,787	0.04%
2022/12/27	4.7	22.63	0	0.00	22.70	4.7	9,878	0.05%
2022/12/26	15.4	22.60	5.4	22.60	22.60	10	10,009	0.10%
2022/12/23	3	22.55	0	0.00	22.50	3	10,149	0.03%
2022/12/21	0.1	22.70	0	0.00	22.65	0.1	10,575	0.00%
2022/12/19	0	0.00	3.1	22.58	22.85	-3.1	10,666	-0.03%
2022/12/16	3	22.48	0	0.00	22.65	3	10,580	0.03%
2022/12/15	0	0.00	0.7	22.62	22.70	-0.7	10,575	-0.01%
2022/12/13	3.1	22.37	0	0.00	22.35	3.1	10,604	0.03%
2022/12/12	0.1	22.60	0	0.00	22.70	0.1	10,535	0.00%
2022/12/09	1.5	22.63	0	0.00	22.65	1.5	10,887	0.01%
2022/12/08	0.1	22.50	0	0.00	22.55	0.1	10,891	0.00%
2022/12/07	0	0.00	16	22.63	22.60	-16	10,969	-0.15%
2022/12/02	10.1	22.40	0	0.00	22.40	10.1	10,830	0.09%
2022/12/01	0.7	22.75	0	0.00	22.80	0.7	10,914	0.01%
2022/11/30	2	22.53	3	22.45	22.70	-1	10,886	-0.01%
2022/11/28	2	21.98	0	0.00	22.05	2	10,557	0.02%
2022/11/24	3	22.35	1	22.15	22.35	2	10,496	0.02%
2022/11/18	0.1	21.75	0	0.00	21.70	0.1	10,464	0.00%
2022/11/17	4	21.81	0.7	21.95	21.95	3.3	10,427	0.03%
2022/11/16	4	22.10	0	0.00	22.05	4	10,485	0.04%
2022/11/15	1	22.25	0	0.00	22.35	1	10,420	0.01%
2022/11/14	1	22.15	0	0.00	22.25	1	10,356	0.01%
2022/11/11	1	21.90	21	22.10	22.25	-20	10,158	-0.20%
2022/11/09	0.4	21.75	0	0.00	21.85	0.4	10,054	0.00%
2022/11/07	0.6	21.31	0	0.00	21.40	0.6	10,256	0.01%
2022/11/03	1.1	20.91	0	0.00	20.85	1.1	11,339	0.01%
2022/11/02	0	21.20	0	0.00	21.10	0	11,642	0.00%
2022/10/28	5.1	21.20	0	0.00	21.05	5.1	11,889	0.04%
2022/10/25	1	21.00	0	0.00	21.10	1	11,906	0.01%
2022/10/24	2	20.80	10	20.85	20.80	-8	11,924	-0.07%
2022/10/21	2	20.65	0	0.00	20.80	2	11,941	0.02%
2022/10/20	13.3	20.11	3.2	20.07	20.40	10.1	11,971	0.08%
2022/10/19	4.5	20.40	0	0.00	20.30	4.5	11,752	0.04%
2022/10/17	8.1	20.39	0.8	20.55	20.45	7.3	11,714	0.06%
2022/10/14	8.2	20.91	0	0.00	20.80	8.2	11,648	0.07%
2022/10/13	10.2	20.98	1.5	20.90	20.80	8.7	11,588	0.08%
2022/10/12	10	21.45	0	0.00	21.60	10	11,377	0.09%
2022/10/11	17.4	21.52	0	0.00	21.50	17.4	11,351	0.15%
2022/10/07	4	22.05	2	22.15	22.00	2	11,329	0.02%
2022/10/05	1	22.15	0	0.00	22.10	1	11,381	0.01%
2022/10/04	2	22.15	3	22.15	22.25	-1	11,423	-0.01%
2022/10/03	1.1	22.01	0	0.00	22.05	1.1	11,352	0.01%
2022/09/30	1.1	22.30	3	22.25	22.25	-2	11,278	-0.02%
2022/09/29	1	22.30	36	22.45	22.50	-35	11,213	-0.31%
2022/09/28	5.5	22.29	0	0.00	22.45	5.5	11,165	0.05%
2022/09/27	5	22.40	0	0.00	22.50	5	10,951	0.05%
2022/09/26	5.2	22.56	0	0.00	22.55	5.2	10,916	0.05%
2022/09/22	8	22.73	0	0.00	22.80	8	10,989	0.07%
2022/09/21	1	23.05	1	23.10	23.05	0	10,889	0.00%
2022/09/20	1	23.10	2	23.10	23.15	-1	10,823	-0.01%
2022/09/19	1	23.40	2	23.15	23.10	-1	10,861	-0.01%
2022/09/15	1	22.90	0.1	23.20	23.10	0.9	10,618	0.01%
2022/09/14	10	22.94	0	0.00	22.90	10	10,586	0.09%
2022/09/13	5	23.24	0	0.00	23.20	5	10,705	0.05%
2022/09/12	0	0.00	1	23.10	23.25	-1	10,856	-0.01%
2022/09/08	0	0.00	1	22.95	23.00	-1	10,992	-0.01%
2022/09/07	2.1	22.85	0	0.00	22.80	2.1	11,111	0.02%
2022/09/06	0	0.00	5	23.10	23.20	-5	11,126	-0.04%
2022/09/05	1.3	22.74	0	0.00	22.95	1.3	11,106	0.01%
2022/09/02	1.6	22.82	0.1	22.90	22.75	1.5	11,255	0.01%
2022/09/01	8.1	22.86	1	22.90	22.85	7.1	11,220	0.06%
2022/08/31	1	23.25	10.7	23.21	23.25	-9.7	11,099	-0.09%
2022/08/30	0.1	23.05	0	0.00	23.00	0.1	11,025	0.00%
2022/08/29	2.2	22.94	0	0.00	22.95	2.2	10,973	0.02%
2022/08/26	1	23.25	0	0.00	23.20	1	10,937	0.01%
2022/08/24	1	22.85	0	0.00	22.85	1	11,046	0.01%
2022/08/23	3.1	22.90	0	0.00	22.90	3.1	11,387	0.03%
2022/08/22	1.1	23.15	10	23.15	23.20	-9	11,472	-0.08%
2022/08/18	0	0.00	0.1	23.55	23.45	-0.1	11,625	0.00%
2022/08/17	1	23.40	5	23.65	23.60	-4	11,800	-0.03%
2022/08/16	3.1	23.57	0	0.00	23.55	3.1	11,829	0.03%
2022/08/15	2	23.53	4	23.55	23.60	-2	11,918	-0.02%
2022/08/12	1	23.50	5	23.50	23.60	-4	12,000	-0.03%
2022/08/11	13	23.27	5	23.30	23.40	8	12,096	0.07%
2022/08/10	1	24.35	9.9	24.33	24.35	-8.9	11,935	-0.07%
2022/08/09	7	23.89	28.8	23.78	23.90	-21.8	11,262	-0.19%
2022/08/08	3	23.35	3.3	23.49	23.50	-0.3	11,028	0.00%
2022/08/05	1.2	23.28	8	23.20	23.30	-6.8	11,019	-0.06%
2022/08/04	2	22.95	0	0.00	22.95	2	11,111	0.02%
2022/08/03	11	22.95	0	0.00	23.00	11	11,125	0.10%
2022/08/02	2.3	22.96	0.1	23.20	23.10	2.2	11,197	0.02%
2022/08/01	11	23.20	2	23.25	23.25	9	11,344	0.08%
2022/07/29	1.1	22.90	4.2	23.05	23.10	-3.1	11,403	-0.03%
2022/07/28	1.1	23.09	0	0.00	23.05	1.1	11,334	0.01%
2022/07/27	2	22.60	1	22.60	22.80	1	11,227	0.01%
2022/07/26	0.2	22.38	0	0.00	22.35	0.2	11,148	0.00%
2022/07/25	2	22.30	2	22.15	22.35	0	11,188	0.00%
2022/07/22	0.1	22.08	1	22.10	22.15	-0.9	11,362	-0.01%
2022/07/20	11.1	21.86	0	0.00	21.70	11.1	11,645	0.10%
2022/07/19	3.1	21.79	0.8	21.85	21.75	2.2	11,751	0.02%
2022/07/18	3.1	21.65	0	0.00	21.75	3.1	11,891	0.03%
2022/07/15	6	21.47	1	21.50	21.45	5	12,051	0.04%
2022/07/14	3	21.92	10	22.00	21.95	-7	11,957	-0.06%
2022/07/13	0.1	21.95	0	0.00	22.00	0.1	12,006	0.00%
2022/07/12	5.2	21.49	2	21.55	21.40	3.2	12,138	0.03%
2022/07/11	2.1	21.90	0	0.00	21.85	2.1	12,138	0.02%
2022/07/08	1	22.20	0	0.00	22.15	1	12,347	0.01%
2022/07/07	1.1	22.01	0	0.00	22.10	1.1	12,433	0.01%
2022/07/06	3	22.20	15	22.25	22.10	-12	12,479	-0.10%
2022/07/01	5.1	22.44	0.3	22.40	22.40	4.8	12,965	0.04%
2022/06/27	0.5	23.20	1	23.30	23.15	-0.5	13,520	0.00%
2022/06/24	1	23.05	1	23.20	23.15	0	13,498	0.00%
2022/06/23	0	0.00	1	23.10	22.95	-1	13,480	-0.01%
2022/06/22	1	22.80	0	0.00	22.85	1	13,471	0.01%
2022/06/20	0.3	22.50	2	22.53	22.25	-1.8	13,523	-0.01%
2022/06/17	1	22.80	12.3	22.59	22.65	-11.3	13,356	-0.08%
2022/06/14	0	0.00	5	22.72	23.05	-5	13,482	-0.04%
2022/06/13	2.1	22.70	2	22.65	22.75	0.1	13,591	0.00%
2022/06/08	0	0.00	0	23.50	23.45	0	13,584	0.00%
2022/06/06	0	0.00	5	23.50	23.50	-5	13,886	-0.04%
2022/06/02	0	0.00	4	23.35	23.45	-4	14,224	-0.03%
2022/06/01	2	23.63	0	0.00	23.45	2	14,595	0.01%
2022/05/31	1	23.70	3	23.77	23.80	-2	14,638	-0.01%
2022/05/30	0	0.00	8	23.69	23.95	-8	14,318	-0.06%
2022/05/27	0	0.00	18	23.44	23.60	-18	14,332	-0.13%
2022/05/26	1	23.10	8	23.20	23.15	-7	14,417	-0.05%
2022/05/25	0	0.00	11	23.07	23.20	-11	14,590	-0.08%
2022/05/24	0	0.00	5	23.00	22.90	-5	14,713	-0.03%
2022/05/23	0.2	22.55	5	22.89	22.85	-4.8	14,608	-0.03%
2022/05/20	2	22.70	7	22.51	22.70	-5	14,686	-0.03%
2022/05/19	13.3	22.27	2	22.28	22.40	11.3	14,552	0.08%
2022/05/18	2	22.15	11	22.71	22.90	-9	14,313	-0.06%
2022/05/17	5.1	21.95	0	0.00	22.00	5.1	14,125	0.04%
2022/05/16	0	0.00	6	21.80	21.90	-6	14,122	-0.04%
2022/05/13	2	21.75	11	21.85	21.90	-9	14,073	-0.06%
2022/05/12	8.1	21.93	0	0.00	21.80	8.1	14,082	0.06%
2022/05/11	5	22.31	0	0.00	22.35	5	13,909	0.04%
2022/05/10	1	21.85	4	22.35	22.35	-3	13,929	-0.02%
2022/05/09	16.2	22.43	2	22.30	22.20	14.2	14,031	0.10%
2022/05/06	2.1	22.68	0	0.00	22.85	2.1	14,106	0.01%
2022/05/05	1.1	23.16	1	23.60	23.15	0.1	14,232	0.00%
2022/05/04	1	23.45	0	0.00	23.40	1	14,222	0.01%
2022/05/03	11.3	23.55	0	23.70	23.45	11.3	14,444	0.08%
2022/04/28	3	23.20	0	0.00	23.50	3	14,821	0.02%
2022/04/27	4	23.61	0	0.00	23.45	4	14,698	0.03%
2022/04/26	3	23.45	33	23.65	23.85	-30	14,591	-0.21%
2022/04/25	2	23.05	1	23.15	23.15	1	14,463	0.01%
2022/04/22	3	23.27	0	0.00	23.65	3	14,406	0.02%
2022/04/21	9.2	23.41	0	0.00	23.40	9.2	14,478	0.06%
2022/04/20	4	23.78	15	23.75	23.90	-11	14,506	-0.08%
2022/04/19	4	23.69	0	0.00	23.60	4	14,591	0.03%
2022/04/18	9	23.53	6.6	23.60	23.55	2.4	14,840	0.02%
2022/04/15	1.5	24.25	0	0.00	24.25	1.5	14,736	0.01%
2022/04/14	12.3	24.58	10	24.50	24.40	2.3	14,804	0.02%
2022/04/13	3	24.90	0	0.00	25.10	3	14,646	0.02%
2022/04/12	2	24.85	0	0.00	24.90	2	14,592	0.01%
2022/04/11	0	0.00	4	25.50	25.05	-4	14,518	-0.03%
2022/04/08	1	25.00	5	24.95	25.10	-4	14,398	-0.03%
2022/04/07	9.7	24.92	20.2	24.98	24.60	-10.5	14,322	-0.07%
2022/04/06	8	25.02	12	24.87	25.20	-4	13,996	-0.03%
2022/04/01	1	24.30	0	0.00	24.40	1	13,831	0.01%
2022/03/31	6	24.25	2	24.13	24.35	4	13,738	0.03%
2022/03/30	7	23.71	2	23.80	23.90	5	13,523	0.04%
2022/03/29	1	23.50	0	0.00	23.45	1	13,300	0.01%
2022/03/28	1	23.35	0	0.00	23.60	1	13,273	0.01%
2022/03/25	3	23.50	6.1	23.50	23.65	-3.1	13,233	-0.02%
2022/03/23	1	23.45	6	23.58	23.80	-5	13,200	-0.04%
2022/03/22	0	0.00	2	23.20	23.35	-2	13,010	-0.02%
2022/03/21	5	23.28	20	23.25	23.25	-15	13,015	-0.12%
2022/03/18	20	23.32	1	23.15	23.30	19	12,995	0.15%
2022/03/17	1	23.20	3	23.15	23.15	-2	12,807	-0.02%
2022/03/16	3	22.58	0	0.00	22.90	3	12,580	0.02%
2022/03/15	0	0.00	6	22.40	22.50	-6	12,488	-0.05%
2022/03/14	0	0.00	0	22.50	22.50	0	12,499	0.00%
2022/03/11	6	22.34	6	22.40	22.40	0	12,537	0.00%
2022/03/10	1	21.90	0	0.00	22.45	1	12,579	0.01%
2022/03/09	0	0.00	6.8	21.96	21.90	-6.8	12,490	-0.05%
2022/03/08	5.2	21.84	2	21.75	21.95	3.2	12,340	0.03%
2022/03/07	17.2	22.08	14	22.09	22.10	3.2	12,050	0.03%
2022/03/04	2	22.63	0	0.00	22.70	2	12,081	0.02%
2022/03/03	10	22.80	0	0.00	22.75	10	12,055	0.08%
2022/03/01	1	22.45	1	22.50	22.55	0	12,038	0.00%
2022/02/25	16.2	22.14	0	0.00	22.10	16.2	11,805	0.14%
2022/02/24	9.2	22.22	2	22.15	22.25	7.2	11,547	0.06%
2022/02/22	3	22.50	0	0.00	22.65	3	11,348	0.03%
2022/02/21	2	22.70	4	22.80	22.85	-2	11,268	-0.02%
2022/02/16	1	23.00	0	0.00	22.90	1	11,393	0.01%
2022/02/15	0	0.00	0.2	22.90	22.80	-0.2	11,413	0.00%
2022/02/14	3	22.78	10	22.75	22.85	-7	11,401	-0.06%
2022/02/11	1	23.05	0	0.00	23.20	1	11,318	0.01%
2022/02/10	0.2	23.05	0	0.00	23.20	0.2	11,283	0.00%
2022/02/09	3	22.95	2	23.13	23.10	1	11,214	0.01%
2022/02/08	2	22.60	3	22.90	22.85	-1	10,936	-0.01%
2022/02/07	2.1	22.09	0	0.00	22.25	2.1	10,705	0.02%
2022/01/26	2	21.85	0	0.00	21.85	2	10,425	0.02%
2022/01/25	9.1	21.54	0	0.00	21.70	9.1	10,423	0.09%
2022/01/24	5	21.64	4	21.80	21.85	1	10,230	0.01%
2022/01/21	12.2	21.95	7	21.96	21.95	5.2	10,129	0.05%
2022/01/20	3.2	22.21	1	22.25	22.30	2.2	9,839	0.02%
2022/01/19	0	22.45	27	22.40	22.40	-27	9,743	-0.28%
2022/01/18	1	22.45	0	0.00	22.55	1	9,734	0.01%
2022/01/17	3.2	22.43	7.2	22.44	22.45	-4	9,626	-0.04%
2022/01/14	19.1	22.54	28	22.48	22.50	-8.9	9,461	-0.09%
2022/01/13	4.6	22.49	6.3	22.45	22.60	-1.7	9,286	-0.02%
2022/01/12	5.5	22.17	0	0.00	22.35	5.5	9,075	0.06%
2022/01/11	8	22.09	28	22.06	22.20	-20	8,965	-0.22%
2022/01/10	17	21.78	3	21.70	22.00	14	8,682	0.16%
2022/01/07	0	0.00	31	21.60	21.60	-31	8,566	-0.36%
2022/01/06	20	21.15	2	21.20	21.30	18	8,414	0.21%
2022/01/04	0	0.00	2	21.08	21.10	-2	8,421	-0.02%
2022/01/03	0	0.00	3	21.15	21.05	-3	8,416	-0.04%
2021/12/30	1.7	21.22	3	21.20	21.20	-1.3	8,390	-0.02%
2021/12/29	3	21.23	0	0.00	21.25	3	8,526	0.04%
2021/12/28	0	0.00	15	21.03	21.15	-15	8,505	-0.18%
2021/12/27	4	20.93	0.5	20.95	20.95	3.5	8,505	0.04%
2021/12/24	2	20.88	13.5	20.91	20.95	-11.5	8,742	-0.13%
2021/12/23	2	20.90	2	20.90	20.95	0	8,790	0.00%
2021/12/22	4.5	20.85	0	0.00	20.85	4.5	8,956	0.05%
2021/12/21	0.2	20.85	0	0.00	20.90	0.2	9,031	0.00%
2021/12/20	5.5	20.84	0	0.00	20.80	5.5	9,052	0.06%
2021/12/17	5	20.93	0	0.00	21.00	5	9,043	0.06%
2021/12/16	4	20.85	2	20.85	20.80	2	9,053	0.02%
2021/12/15	5.1	20.83	1	20.80	20.80	4.1	9,468	0.04%
2021/12/14	6	20.90	1	20.90	20.95	5	9,842	0.05%
2021/12/13	3	21.12	0	0.00	21.05	3	10,125	0.03%
2021/12/10	28	21.00	4.1	21.00	21.00	23.9	10,328	0.23%
2021/12/09	0.2	20.90	6	20.95	21.00	-5.8	10,456	-0.06%
2021/12/08	3.2	20.82	0	0.00	20.90	3.2	10,635	0.03%
2021/12/07	1.1	20.75	0	0.00	20.80	1.1	10,683	0.01%
2021/12/06	3	20.70	2	20.70	20.70	1	10,698	0.01%
2021/12/03	3	20.60	0	0.00	20.60	3	10,788	0.03%
2021/12/02	2	20.50	1	20.50	20.55	1	10,753	0.01%
2021/12/01	4	20.39	2.1	20.54	20.60	1.9	10,836	0.02%
2021/11/30	7.2	20.45	1.1	20.22	20.20	6.1	10,988	0.06%
2021/11/29	3	20.47	6	20.49	20.45	-3	10,680	-0.03%
2021/11/26	13.6	20.64	0	0.00	20.55	13.6	10,784	0.13%
2021/11/25	1	20.75	0	0.00	20.85	1	10,914	0.01%
2021/11/24	8	20.81	0.5	20.90	20.80	7.5	11,235	0.07%
2021/11/23	1.2	20.81	0.2	20.80	20.75	1	11,761	0.01%
2021/11/22	2.6	20.87	0.1	20.90	20.90	2.5	12,009	0.02%
2021/11/19	2	21.08	61.2	20.96	20.95	-59.2	12,108	-0.49%
2021/11/18	5	21.23	1	21.20	21.20	4	12,194	0.03%
2021/11/17	38	20.98	0	0.00	21.10	38	12,132	0.31%
2021/11/16	0	0.00	1	20.90	20.95	-1	12,146	-0.01%
2021/11/15	15	20.90	8.2	20.92	20.90	6.8	12,319	0.06%
2021/11/12	3.3	20.78	1	20.70	20.75	2.3	12,284	0.02%
2021/11/11	0	0.00	4	20.55	20.50	-4	12,409	-0.03%
2021/11/10	6	20.48	13	20.52	20.60	-7	12,565	-0.06%
2021/11/08	17	20.40	0	0.00	20.40	17	12,673	0.13%
2021/11/04	1	20.35	0	0.00	20.30	1	12,860	0.01%
2021/11/02	5	20.35	1	20.35	20.45	4	13,079	0.03%
2021/11/01	1	20.35	1.2	20.36	20.35	-0.2	13,153	0.00%
2021/10/29	6	20.35	0	0.00	20.35	6	13,166	0.05%
2021/10/28	5	20.35	0	0.00	20.40	5	13,083	0.04%
2021/10/27	2	20.38	0	0.00	20.35	2	13,141	0.02%
2021/10/26	1	20.35	0	0.00	20.50	1	13,242	0.01%
2021/10/25	3	20.30	0	0.00	20.35	3	13,196	0.02%
2021/10/22	0.1	20.40	0	0.00	20.30	0.1	13,305	0.00%
2021/10/21	2.2	20.36	16	20.35	20.35	-13.7	13,380	-0.10%
2021/10/19	0.3	20.35	0	0.00	20.25	0.3	13,555	0.00%
2021/10/18	11	20.25	0	0.00	20.30	11	13,762	0.08%
2021/10/15	0	20.15	0	20.20	20.20	0	13,910	0.00%
2021/10/14	5	20.10	25.1	20.10	20.05	-20.1	13,957	-0.14%
2021/10/13	5.3	20.10	1	20.15	20.10	4.3	14,078	0.03%
2021/10/12	7.3	20.01	0	20.10	20.10	7.2	14,197	0.05%
2021/10/08	1.3	20.26	0	0.00	20.15	1.3	14,142	0.01%
2021/10/07	0	0.00	0.1	20.35	20.30	-0.1	14,243	0.00%
2021/10/05	1	20.10	5	20.11	20.10	-4	14,382	-0.03%
2021/10/01	3	20.18	1	20.15	20.25	2	14,398	0.01%
2021/09/30	0	0.00	1	20.35	20.40	-1	14,205	-0.01%
2021/09/29	7	20.20	0.1	20.35	20.35	6.9	14,165	0.05%
2021/09/28	7	20.41	19	20.45	20.45	-12	14,079	-0.09%
2021/09/27	12	20.58	1	20.60	20.55	11	14,037	0.08%
2021/09/24	5	20.50	10	20.65	20.55	-5	14,010	-0.04%
2021/09/23	3	20.28	1	20.35	20.45	2	13,983	0.01%
2021/09/22	5.2	20.10	3	20.00	20.15	2.2	13,981	0.02%
2021/09/17	3	20.57	0	0.00	20.50	3	13,614	0.02%
2021/09/16	23	20.57	1	20.60	20.55	22	13,223	0.17%
2021/09/15	5	21.10	30.9	21.12	21.10	-25.9	12,919	-0.20%
2021/09/14	2	21.15	1	21.10	21.15	1	12,725	0.01%
2021/09/13	1	21.05	22	21.06	21.05	-21	12,555	-0.17%
2021/09/10	0	0.00	4.1	20.91	20.95	-4.1	12,417	-0.03%
2021/09/09	0	0.00	6	20.85	20.80	-6	12,590	-0.05%
2021/09/06	1	20.90	11	20.98	20.95	-10	12,482	-0.08%
2021/09/03	0	0.00	20.9	20.89	20.95	-20.9	12,341	-0.17%
2021/09/02	1	20.50	20	20.60	20.65	-19	12,183	-0.16%
2021/09/01	0	0.00	43	20.79	20.60	-43	12,052	-0.36%
2021/08/30	40	20.60	0	0.00	20.70	40	11,577	0.35%
2021/08/27	12	20.31	102	20.36	20.45	-90	11,224	-0.80%	大賣/
2021/08/26	0	0.00	2	19.95	19.95	-2	10,698	-0.02%
2021/08/25	0	0.00	27.2	19.90	19.90	-27.2	10,523	-0.26%
2021/08/24	0	0.00	5	19.73	19.80	-5	10,427	-0.05%
2021/08/23	0.2	19.65	0	0.00	19.50	0.2	10,279	0.00%
2021/08/19	1	19.45	5	19.50	19.50	-4	10,540	-0.04%
2021/08/18	1	19.70	3	19.67	19.75	-2	10,374	-0.02%
2021/08/17	0	0.00	30	19.70	19.75	-30	10,361	-0.29%
2021/08/16	13	19.54	5	19.65	19.60	8	10,193	0.08%
2021/08/13	1	19.70	5.9	19.73	19.70	-4.9	10,051	-0.05%
2021/08/12	0	0.00	1	19.75	19.80	-1	10,022	-0.01%
2021/08/11	1	19.75	2	19.75	19.80	-1	9,922	-0.01%
2021/08/10	1	19.60	0	0.00	19.65	1	9,839	0.01%
2021/08/09	0.1	19.55	0	0.00	19.75	0.1	10,120	0.00%
2021/08/06	2	19.60	1	19.65	19.70	1	10,091	0.01%
2021/08/04	10	19.50	0	0.00	19.55	10	10,852	0.09%
2021/08/02	0	0.00	0.7	19.35	19.50	-0.7	11,217	-0.01%
2021/07/29	1	19.30	9	19.39	19.45	-8	11,192	-0.07%
2021/07/28	0	0.00	4	19.30	19.35	-4	11,299	-0.04%
2021/07/27	2	19.35	2.6	19.35	19.40	-0.6	11,570	0.00%
2021/07/26	15	19.32	0	0.00	19.35	15	11,866	0.13%
2021/07/23	0	0.00	7	19.51	19.45	-7	11,931	-0.06%
2021/07/22	1	19.45	13	19.42	19.45	-12	12,126	-0.10%
2021/07/21	6	19.10	1	19.05	19.15	5	12,493	0.04%
2021/07/20	7	19.07	15	19.05	19.05	-8	12,603	-0.06%
2021/07/19	0	0.00	10	19.12	19.20	-10	12,564	-0.08%
2021/07/16	1	19.05	7.3	19.07	19.10	-6.3	12,609	-0.05%
2021/07/15	0.2	18.95	0	0.00	19.00	0.2	12,598	0.00%
2021/07/14	2	18.90	0	0.00	18.95	2	12,695	0.02%
2021/07/13	0	0.00	5.1	18.90	19.00	-5.1	12,744	-0.04%
2021/07/12	7	18.89	5	19.00	18.80	2	12,765	0.02%
2021/07/09	2.1	18.60	0	0.00	18.65	2.1	12,795	0.02%
2021/07/08	1	18.60	12	18.61	18.60	-11	12,882	-0.09%
2021/07/06	0	0.00	2.4	18.50	18.60	-2.4	13,095	-0.02%
2021/07/05	0	0.00	10.1	18.45	18.40	-10.1	13,124	-0.08%
2021/07/02	1	18.40	1	18.35	18.30	0	13,086	0.00%
2021/07/01	0	0.00	10	18.35	18.35	-10	13,130	-0.08%
2021/06/28	5	18.50	2	18.50	18.55	3	13,360	0.02%
2021/06/24	0	0.00	1	18.35	18.30	-1	13,573	-0.01%
2021/06/23	0	0.00	1	18.30	18.25	-1	13,662	-0.01%
2021/06/22	0	0.00	9	18.15	18.20	-9	13,625	-0.07%
2021/06/21	2.1	18.00	0	0.00	18.10	2.1	13,658	0.02%
2021/06/18	4	18.10	0	0.00	18.10	4	13,578	0.03%
2021/06/17	4	18.20	0	0.00	18.25	4	13,394	0.03%
2021/06/15	1	18.25	10	18.25	18.30	-9	13,561	-0.07%
2021/06/11	0	0.00	0.7	18.35	18.25	-0.7	13,704	-0.01%
2021/06/09	6	18.18	1	18.20	18.20	5	13,931	0.04%
2021/06/07	30	18.30	10.7	18.20	18.20	19.3	14,185	0.14%
2021/06/04	1	18.30	47	18.30	18.30	-46	14,237	-0.32%
2021/06/03	0	0.00	5	18.35	18.40	-5	14,414	-0.03%
2021/06/02	5	18.45	1	18.50	18.40	4	14,503	0.03%
2021/05/31	2	18.20	0	0.00	18.25	2	14,649	0.01%
2021/05/27	1	18.00	0	0.00	18.15	1	14,871	0.01%
2021/05/26	5	18.05	10.1	18.05	18.10	-5.1	14,865	-0.03%
2021/05/25	0	0.00	2.1	18.05	18.00	-2.1	14,969	-0.01%
2021/05/24	0	0.00	1	18.00	17.95	-1	15,054	-0.01%
2021/05/21	1	18.00	0.3	18.05	18.05	0.7	15,186	0.00%
2021/05/20	12	17.86	1	17.90	17.85	11	15,259	0.07%
2021/05/19	15	17.98	1.3	18.00	17.90	13.7	15,291	0.09%
2021/05/18	4	17.65	1.1	18.05	18.05	2.9	15,376	0.02%
2021/05/17	7	17.70	16.3	17.87	17.60	-9.3	15,525	-0.06%
2021/05/14	7	17.97	1	17.95	18.05	6	15,264	0.04%
2021/05/13	22.5	17.99	89	17.86	17.85	-66.5	15,148	-0.44%
2021/05/12	9	17.88	16.1	18.20	17.95	-7.1	14,846	-0.05%
2021/05/11	1	18.90	58.6	18.83	18.70	-57.6	14,208	-0.41%
2021/05/10	0.4	19.10	5	19.05	19.10	-4.6	14,073	-0.03%
2021/05/07	0	0.00	1	18.90	18.90	-1	14,200	-0.01%
2021/05/06	1	18.80	2	18.75	18.90	-1	14,360	-0.01%
2021/05/05	0	0.00	79	18.51	18.60	-79	14,349	-0.55%
2021/05/04	4	18.65	32	18.61	18.55	-28	14,263	-0.20%
2021/05/03	80	18.69	7	18.70	18.70	73	13,977	0.52%
2021/04/29	1	19.05	1.8	19.05	19.00	-0.8	13,824	-0.01%
2021/04/28	27	19.08	44.2	19.06	19.10	-17.2	13,688	-0.13%
2021/04/27	20	19.25	2.3	19.21	19.25	17.7	13,701	0.13%
2021/04/26	1	19.65	5	19.47	19.80	-4	13,132	-0.03%
2021/04/23	31	19.38	7	19.40	19.45	24	12,946	0.19%
2021/04/22	1	19.45	45.8	19.47	19.50	-44.8	12,998	-0.34%
2021/04/21	10.7	19.47	0.6	19.55	19.45	10.1	12,883	0.08%
2021/04/20	0	0.00	3	19.58	19.65	-3	12,834	-0.02%
2021/04/19	16	19.44	7	19.45	19.50	9	12,726	0.07%
2021/04/16	10	19.20	4	19.24	19.25	6	12,615	0.05%
2021/04/15	1	19.20	5.2	19.17	19.20	-4.2	12,660	-0.03%
2021/04/14	2	18.95	9	18.96	19.00	-7	12,435	-0.06%
2021/04/13	13	18.83	70.5	18.83	18.80	-57.5	12,321	-0.47%
2021/04/12	10	18.55	1	18.65	18.60	9	12,221	0.07%
2021/04/09	7.1	18.57	0.4	18.60	18.55	6.7	12,179	0.05%
2021/04/08	4.3	18.69	0	18.75	18.65	4.3	12,192	0.04%
2021/04/07	2	18.70	1.1	18.65	18.75	0.9	12,406	0.01%
2021/04/06	1	18.70	3	18.70	18.70	-2	12,315	-0.02%
2021/04/01	0	0.00	3	18.68	18.65	-3	12,249	-0.02%
2021/03/31	17.1	18.62	77	18.65	18.65	-59.9	12,180	-0.49%
2021/03/30	11	18.55	2	18.60	18.60	9	12,000	0.07%
2021/03/26	10	18.40	2	18.35	18.35	8	11,753	0.07%
2021/03/25	0	0.00	34	18.35	18.35	-34	11,694	-0.29%
2021/03/24	6.8	18.23	0	0.00	18.25	6.8	11,846	0.06%
2021/03/22	1	18.15	0.2	18.30	18.20	0.8	11,895	0.01%
2021/03/19	6.1	18.25	5	18.25	18.30	1.1	11,924	0.01%
2021/03/17	5	18.55	0	0.00	18.40	5	11,720	0.04%
2021/03/16	10.1	18.55	2	18.55	18.55	8.1	11,608	0.07%
2021/03/15	9	18.37	0	0.00	18.35	9	11,566	0.08%
2021/03/12	5.1	18.24	1.2	18.29	18.35	3.9	11,730	0.03%
2021/03/11	53	18.30	0	0.00	18.30	53	11,793	0.45%
2021/03/10	0.1	18.30	0.5	18.30	18.30	-0.4	11,705	0.00%
2021/03/09	3	18.20	9.2	18.24	18.30	-6.2	11,697	-0.05%
2021/03/08	2	18.05	0	0.00	18.00	2	11,582	0.02%
2021/03/05	0	0.00	1	18.10	18.05	-1	11,527	-0.01%
2021/03/04	27.2	18.01	0	0.00	18.15	27.2	12,006	0.23%
2021/03/03	2.1	18.24	1	18.25	18.20	1.1	11,946	0.01%
2021/03/02	23	18.13	1	18.10	18.00	22	11,757	0.19%
2021/02/26	20	18.05	0	0.00	18.15	20	11,657	0.17%
2021/02/25	0	0.00	0.1	18.25	18.30	-0.1	11,385	0.00%
2021/02/23	0	0.00	2	18.13	18.15	-2	11,252	-0.02%
2021/02/22	8	18.00	6	17.99	17.90	2	11,144	0.02%
2021/02/19	1	17.80	18.4	17.88	17.90	-17.4	11,139	-0.16%
2021/02/18	4	17.94	9.4	17.92	17.90	-5.4	11,114	-0.05%
2021/02/17	3.2	17.70	0.2	17.75	17.80	3	11,076	0.03%
2021/02/04	3	17.40	5	17.40	17.40	-2	10,894	-0.02%
2021/02/03	37.1	17.30	0	0.00	17.40	37.1	11,101	0.33%
2021/02/02	2	17.28	0	0.00	17.25	2	11,225	0.02%
2021/02/01	5	17.34	0	0.00	17.20	5	11,234	0.04%
2021/01/29	15	17.20	0	0.00	17.15	15	11,168	0.13%
2021/01/28	8	17.30	0	0.00	17.30	8	10,905	0.07%
2021/01/27	3.1	17.45	0	0.00	17.40	3.1	10,698	0.03%
2021/01/26	5	17.42	1	17.45	17.45	4	10,625	0.04%
2021/01/25	5	17.50	12	17.46	17.50	-7	10,620	-0.07%
2021/01/22	4	17.50	0	0.00	17.45	4	10,667	0.04%
2021/01/21	3	17.62	1	17.80	17.60	2	10,581	0.02%
2021/01/20	17	17.69	1	17.75	17.60	16	10,516	0.15%
2021/01/18	6	17.87	0	0.00	17.90	6	10,180	0.06%
2021/01/15	5	18.00	0	0.00	17.95	5	10,097	0.05%
2021/01/14	1	18.15	0	0.00	18.15	1	10,015	0.01%
2021/01/13	0	0.00	0.3	18.15	18.15	-0.3	10,011	0.00%
2021/01/12	4.1	18.08	2.6	18.14	18.05	1.5	10,006	0.01%
2021/01/11	1	18.25	0	0.00	18.30	1	9,971	0.01%
2021/01/08	13.1	18.28	10	18.25	18.30	3.1	9,947	0.03%
2021/01/07	6	18.09	13	18.09	18.10	-7	9,772	-0.07%
2021/01/06	3	18.10	0	18.05	18.00	3	9,778	0.03%
2021/01/04	1.3	18.16	3.1	18.10	18.15	-1.8	9,757	-0.02%
2020/12/31	5	18.25	1	18.25	18.25	4	9,683	0.04%
2020/12/30	5	18.30	32	18.19	18.35	-27	9,616	-0.28%
2020/12/29	0	0.00	2	17.93	17.95	-2	9,377	-0.02%
2020/12/28	0	17.85	0.1	17.95	17.95	-0.1	9,414	0.00%
2020/12/25	1	17.80	13	17.90	17.90	-12	9,421	-0.13%
2020/12/24	8	17.75	2	17.80	17.75	6	9,443	0.06%
2020/12/23	0	0.00	2	17.73	17.70	-2	9,477	-0.02%
2020/12/22	1	17.80	1	17.85	17.75	0	9,566	0.00%
2020/12/21	0	0.00	13	17.87	17.95	-13	9,821	-0.13%
2020/12/18	0	17.80	0	0.00	17.65	0	9,876	0.00%
2020/12/17	10	17.74	0	0.00	17.80	10	9,776	0.10%
2020/12/16	1	17.80	40	17.80	17.85	-39	9,787	-0.40%
2020/12/15	4	17.63	5	17.65	17.65	-1	9,774	-0.01%
2020/12/14	0	0.00	4.5	17.80	17.75	-4.5	9,665	-0.05%
2020/12/11	12.8	17.68	17.7	17.77	17.75	-4.9	9,673	-0.05%
2020/12/10	2	17.75	1	17.65	17.70	1	9,566	0.01%
2020/12/09	8.5	17.69	3	17.65	17.70	5.5	9,546	0.06%
2020/12/08	17.7	17.86	0	0.00	17.80	17.7	9,439	0.19%
2020/12/07	55.1	18.10	5.3	18.15	18.10	49.8	9,191	0.54%
2020/12/04	3	18.15	1	18.20	18.20	2	9,112	0.02%
2020/12/03	2	18.00	0.4	18.13	18.05	1.6	9,059	0.02%
2020/12/02	2	18.05	0	0.00	18.10	2	9,028	0.02%
2020/12/01	3.4	18.11	0	0.00	18.15	3.4	9,127	0.04%
2020/11/30	1	18.10	0	0.00	18.15	1	9,133	0.01%
2020/11/27	0.6	18.30	2	18.20	18.25	-1.4	8,684	-0.02%
2020/11/26	0	0.00	16	18.20	18.35	-16	8,699	-0.18%
2020/11/25	1	18.35	0	0.00	18.25	1	8,971	0.01%
2020/11/24	2	18.30	0	0.00	18.25	2	8,954	0.02%
2020/11/23	3	18.40	0	0.00	18.40	3	8,948	0.03%
2020/11/20	5	18.30	9.3	18.34	18.40	-4.3	8,892	-0.05%
2020/11/19	1	18.50	0	0.00	18.55	1	8,887	0.01%
2020/11/18	1	18.55	4.9	18.50	18.60	-3.9	8,887	-0.04%
2020/11/17	1	18.45	0	0.00	18.50	1	8,824	0.01%
2020/11/16	20	18.50	0	0.00	18.50	20	9,026	0.22%
2020/11/13	0	0.00	0.6	18.21	18.30	-0.6	9,039	-0.01%
2020/11/12	2	18.25	1	18.35	18.30	1	9,077	0.01%
2020/11/11	16.3	18.28	33.3	18.47	18.60	-16.9	9,078	-0.19%
2020/11/10	0.2	18.05	9	18.05	18.15	-8.8	8,999	-0.10%
2020/11/09	2	17.90	0	0.00	17.95	2	9,418	0.02%
2020/11/06	1	17.65	0	0.00	17.70	1	9,719	0.01%
2020/11/04	1	17.50	0	0.00	17.50	1	10,219	0.01%
2020/11/03	3	17.50	0	0.00	17.55	3	10,329	0.03%
2020/11/02	1	17.25	4	17.20	17.45	-3	10,413	-0.03%
2020/10/30	12	17.23	6.6	17.26	17.20	5.4	10,425	0.05%
2020/10/29	1	17.30	4	17.25	17.25	-3	10,416	-0.03%
2020/10/28	5	17.45	10.1	17.40	17.45	-5.1	10,413	-0.05%
2020/10/27	12	17.48	0	0.00	17.45	12	10,478	0.11%
2020/10/26	1	17.50	0	0.00	17.50	1	10,548	0.01%
2020/10/23	14	17.44	0	0.00	17.40	14	10,651	0.13%
2020/10/22	5	17.39	0	0.00	17.45	5	10,777	0.05%
2020/10/21	0.7	17.40	0	0.00	17.30	0.7	10,929	0.01%
2020/10/20	0.1	17.50	0	0.00	17.40	0.1	10,978	0.00%
2020/10/19	1	17.45	0	0.00	17.40	1	10,950	0.01%
2020/10/16	4	17.48	5	17.50	17.40	-1	10,964	-0.01%
2020/10/14	12	17.60	0	0.00	17.55	12	11,015	0.11%
2020/10/12	10	17.80	2	17.80	17.80	8	10,960	0.07%
2020/10/06	0	0.00	1	17.80	17.90	-1	11,200	-0.01%
2020/10/05	1	17.70	0	0.00	17.75	1	11,246	0.01%
2020/09/30	2.1	17.71	0	0.00	17.65	2.1	11,276	0.02%
2020/09/28	3.7	17.73	0	0.00	17.75	3.7	11,378	0.03%
2020/09/25	11.2	17.41	8	17.48	17.50	3.2	11,471	0.03%
2020/09/24	31	17.39	29	17.27	17.25	2	11,389	0.02%
2020/09/23	3	17.73	0	0.00	17.70	3	11,189	0.03%
2020/09/22	7.2	17.85	0	0.00	17.80	7.2	11,077	0.07%
2020/09/21	1	18.00	5	18.05	17.95	-4	11,089	-0.04%
2020/09/18	0	0.00	0	18.20	18.15	0	11,113	0.00%
2020/09/17	2	18.05	5	18.00	18.00	-3	11,057	-0.03%
2020/09/16	0.2	18.25	0	0.00	18.15	0.2	11,101	0.00%
2020/09/15	1	18.06	2	18.05	18.15	-1	11,089	-0.01%
2020/09/14	0	0.00	13.2	18.04	18.10	-13.2	11,297	-0.12%
2020/09/11	0	0.00	2.1	17.98	18.10	-2.1	11,344	-0.02%
2020/09/10	11	17.95	0	0.00	18.05	11	11,362	0.10%
2020/09/09	0	0.00	0.1	18.10	18.00	-0.1	11,490	0.00%
2020/09/08	2	18.00	0	0.00	18.10	2	11,601	0.02%
2020/09/07	11	18.00	1	18.05	18.00	10	11,831	0.08%
2020/09/04	6	17.91	0	0.00	17.80	6	11,982	0.05%
2020/09/03	6	18.04	0	0.00	18.00	6	11,939	0.05%
2020/09/02	27	17.99	0	0.00	18.00	27	11,980	0.23%
2020/09/01	4	18.05	0	0.00	18.05	4	11,996	0.03%
2020/08/31	4	18.21	2	18.25	18.05	2	11,938	0.02%
2020/08/28	3	18.38	2	18.40	18.45	1	11,760	0.01%
2020/08/27	4	18.41	0	0.00	18.40	4	11,945	0.03%
2020/08/26	1	18.45	0	0.00	18.50	1	11,945	0.01%
2020/08/25	0	0.00	27	18.46	18.45	-27	12,090	-0.22%
2020/08/24	5	18.44	0	0.00	18.40	5	12,362	0.04%
2020/08/21	9.2	18.56	0	0.00	18.60	9.2	12,414	0.07%
2020/08/20	11	18.57	1	18.45	18.45	10	12,423	0.08%
2020/08/19	3	18.82	4	18.89	18.80	-1	12,273	-0.01%
2020/08/18	4	18.85	20	18.74	18.90	-16	12,200	-0.13%
2020/08/17	4.1	18.78	10	18.80	18.80	-5.9	12,283	-0.05%
2020/08/14	4	18.86	151.1	18.85	18.80	-147.1	12,268	-1.20%	大賣/鉅額交易
2020/08/13	38.2	18.85	22	18.88	18.95	16.2	12,163	0.13%
2020/08/12	46	20.11	2	20.15	20.15	44	11,672	0.38%
2020/08/11	10.2	20.20	6	20.25	20.15	4.2	11,323	0.04%
2020/08/10	27	20.30	10	20.25	20.30	17	11,058	0.15%
2020/08/07	5.4	20.39	6	20.39	20.40	-0.6	10,928	-0.01%
2020/08/06	6.7	20.33	0	0.00	20.40	6.7	10,860	0.06%
2020/08/05	5	20.05	1	20.15	20.15	4	10,867	0.04%
2020/08/04	7	20.05	0	0.00	20.00	7	10,947	0.06%
2020/08/03	7	20.06	0	0.00	20.00	7	10,886	0.06%
2020/07/31	15	20.15	0	0.00	20.10	15	10,802	0.14%
2020/07/30	1	20.10	15	20.10	20.15	-14	10,800	-0.13%
2020/07/29	13	20.02	5	20.10	20.00	8	10,778	0.07%
2020/07/28	12.1	19.88	6	19.83	19.95	6.1	10,876	0.06%
2020/07/27	5	19.93	0	0.00	19.85	5	11,090	0.05%
2020/07/24	15	20.00	6	20.05	20.00	9	11,168	0.08%
2020/07/20	2	20.05	0	0.00	20.05	2	11,536	0.02%
2020/07/17	0.6	20.10	0	0.00	20.10	0.6	11,630	0.01%
2020/07/14	3	20.02	13	20.06	20.05	-10	12,057	-0.08%
2020/07/13	13	20.10	5	20.05	20.05	8	12,172	0.07%
2020/07/10	0	0.00	4	20.10	20.15	-4	12,355	-0.03%
2020/07/09	3	20.23	0	0.00	20.20	3	12,516	0.02%
2020/07/08	5	20.25	3	20.30	20.35	2	12,750	0.02%
2020/07/07	2	20.35	0	0.00	20.35	2	12,910	0.02%
2020/07/06	3	20.30	2	20.30	20.50	1	12,931	0.01%
2020/07/03	1.2	20.15	0	0.00	20.15	1.2	12,943	0.01%
2020/07/02	2	20.10	17.7	20.06	20.10	-15.7	13,072	-0.12%
2020/07/01	0	0.00	3	20.05	20.05	-3	13,325	-0.02%
2020/06/29	2	19.85	0	0.00	19.90	2	13,603	0.01%
2020/06/24	0	0.00	10	19.90	19.90	-10	13,766	-0.07%
2020/06/23	3	19.90	0	0.00	19.90	3	14,052	0.02%
2020/06/22	1	19.80	1	19.85	19.90	0	14,208	0.00%
2020/06/19	5	19.95	0	0.00	19.80	5	14,771	0.03%
2020/06/17	7	20.04	1	20.10	20.10	6	15,146	0.04%
2020/06/16	0	0.00	10	20.05	19.95	-10	15,907	-0.06%
2020/06/15	60	19.71	10	19.70	19.70	50	16,606	0.30%
2020/06/12	7	19.75	10	19.80	19.80	-3	17,069	-0.02%
2020/06/11	2	20.08	26	20.32	20.05	-24	17,638	-0.14%
2020/06/10	0	0.00	4	20.35	20.40	-4	17,954	-0.02%
2020/06/09	6	20.28	10	20.25	20.35	-4	18,635	-0.02%
2020/06/08	2	20.25	14	20.30	20.35	-12	19,268	-0.06%
2020/06/05	1	20.15	0	0.00	20.20	1	19,397	0.01%
2020/06/04	0	0.00	10	20.25	20.25	-10	19,814	-0.05%
2020/06/03	11	20.20	22	20.22	20.30	-11	20,194	-0.05%
2020/06/02	1	19.90	31	19.75	19.90	-30	20,134	-0.15%
2020/05/29	3	19.45	0	0.00	19.45	3	20,023	0.01%
2020/05/28	8	19.52	5.1	19.55	19.50	2.9	19,771	0.01%
2020/05/26	28	19.40	0	0.00	19.40	28	20,220	0.14%
2020/05/25	4	19.15	0	0.00	19.20	4	20,268	0.02%
2020/05/22	14	19.23	0	0.00	19.10	14	20,435	0.07%
2020/05/21	3	19.43	0	0.00	19.40	3	20,539	0.01%
2020/05/20	0	0.00	10	19.30	19.40	-10	20,653	-0.05%
2020/05/19	1	19.30	0	0.00	19.30	1	20,766	0.00%
2020/05/18	1	19.00	0	0.00	19.00	1	20,864	0.00%
2020/05/15	2	19.05	3	19.10	19.00	-1	20,810	0.00%
2020/05/14	17	19.11	0	0.00	19.05	17	20,703	0.08%
2020/05/13	3	19.15	0	0.00	19.20	3	20,668	0.01%
2020/05/12	14	19.20	2	19.20	19.15	12	20,684	0.06%
2020/05/11	5	19.34	20	19.44	19.35	-15	20,613	-0.07%
2020/05/08	2	19.13	0	0.00	19.05	2	20,489	0.01%
2020/05/07	0	0.00	31	19.00	18.95	-31	20,559	-0.15%
2020/05/06	17	19.02	1	19.00	18.95	16	20,609	0.08%
2020/05/04	15	18.93	3	19.05	19.00	12	20,717	0.06%
2020/04/30	4	19.40	1	19.50	19.45	3	20,655	0.01%
2020/04/29	17	19.24	32	19.12	19.20	-15	20,648	-0.07%
2020/04/28	16	18.88	0	0.00	18.90	16	20,607	0.08%
2020/04/27	4	18.25	0	0.00	18.35	4	21,054	0.02%
2020/04/24	8	18.10	0	0.00	18.05	8	21,010	0.04%
2020/04/23	20	18.06	0	0.00	18.05	20	20,911	0.10%
2020/04/22	3	18.07	15	18.00	18.05	-12	20,838	-0.06%
2020/04/21	11	18.17	0	0.00	18.05	11	20,752	0.05%
2020/04/20	13	18.56	1	18.60	18.55	12	20,477	0.06%
2020/04/17	5	18.74	0	0.00	18.65	5	20,474	0.02%
2020/04/16	32	18.62	6	18.56	18.60	26	20,299	0.13%
2020/04/15	5	18.91	5.1	18.90	18.90	-0.1	20,134	0.00%
2020/04/14	7	18.33	22	18.40	18.50	-15	19,874	-0.08%
2020/04/13	6	18.13	5	18.15	18.15	1	19,681	0.01%
2020/04/10	14	18.28	0	0.00	18.70	14	19,420	0.07%
2020/04/09	5	18.35	1	18.30	18.35	4	19,230	0.02%
2020/04/08	3	18.12	65	18.10	18.30	-62	19,084	-0.32%
2020/04/07	3	18.02	0	0.00	18.10	3	18,940	0.02%
2020/04/06	12	17.71	0	0.00	17.95	12	18,833	0.06%
2020/04/01	2	17.83	1	17.85	17.80	1	18,499	0.01%
2020/03/31	7	17.93	0.1	18.20	18.05	6.9	18,287	0.04%
2020/03/30	1	17.85	10	18.10	18.05	-9	18,042	-0.05%
2020/03/27	9	18.27	20	18.25	18.10	-11	17,787	-0.06%
2020/03/26	1	18.00	28	17.92	18.00	-27	17,500	-0.15%
2020/03/25	9	17.93	3.4	18.00	17.95	5.6	17,513	0.03%
2020/03/24	39	17.59	5	17.70	17.50	34	16,969	0.20%
2020/03/23	21	17.12	0	0.00	17.00	21	16,761	0.13%
2020/03/20	18	17.24	4	17.31	17.65	14	16,517	0.08%
2020/03/19	56	16.49	31	16.66	16.15	25	15,734	0.16%
2020/03/18	9	17.49	11	17.41	17.50	-2	14,982	-0.01%
2020/03/17	17	17.94	4	18.13	17.85	13	14,459	0.09%
2020/03/16	20	19.02	1	18.80	18.75	19	13,625	0.14%
2020/03/13	37	18.72	11	18.72	19.55	26	13,086	0.20%
2020/03/12	32	20.12	22.3	20.07	20.00	9.7	12,287	0.08%
2020/03/11	9	20.85	1	20.80	20.75	8	11,610	0.07%
2020/03/10	17	20.66	15	20.62	20.90	2	11,333	0.02%
2020/03/09	12	21.11	0	0.00	21.05	12	10,878	0.11%
2020/03/06	18	21.42	0	0.00	21.40	18	10,379	0.17%
2020/03/05	2	21.60	0	0.00	21.65	2	10,227	0.02%
2020/03/03	6	21.45	0	0.00	21.45	6	10,137	0.06%
2020/03/02	57	21.27	0	0.00	21.25	57	10,019	0.57%
2020/02/27	14	21.55	0	0.00	21.55	14	10,055	0.14%
2020/02/26	4	21.59	10.5	21.60	21.55	-6.5	9,910	-0.07%
2020/02/25	14	21.56	0	0.00	21.65	14	9,729	0.14%
2020/02/24	32	21.70	5	21.70	21.70	27	9,605	0.28%
2020/02/21	4	21.98	0	0.00	21.90	4	9,320	0.04%
2020/02/20	1	22.05	2	22.10	22.10	-1	9,135	-0.01%
2020/02/19	5	22.08	3	22.00	22.15	2	8,980	0.02%
2020/02/18	5	21.88	0	0.00	21.90	5	8,824	0.06%
2020/02/17	0	21.95	3	21.80	21.85	-3	8,926	-0.03%
2020/02/14	3	21.80	0	0.00	21.85	3	8,987	0.03%
2020/02/13	0.1	21.90	0	0.00	21.85	0.1	8,991	0.00%
2020/02/11	3	21.75	0	0.00	21.75	3	9,100	0.03%
2020/02/10	2	21.70	23.1	21.65	21.75	-21.1	9,110	-0.23%
2020/02/07	3	21.87	4	21.85	21.80	-1	9,049	-0.01%
2020/02/06	1	21.95	0	0.00	21.90	1	9,067	0.01%
2020/02/05	12	21.75	0	0.00	21.75	12	9,015	0.13%
2020/02/04	6.6	21.67	0	0.00	21.60	6.6	8,980	0.07%
2020/02/03	26	21.18	0	0.00	21.40	26	9,020	0.29%
2020/01/31	16	21.73	0	0.00	21.65	16	8,818	0.18%
2020/01/30	36	21.75	0	0.00	21.50	36	8,640	0.42%
2020/01/20	2	22.45	0	0.00	22.45	2	7,973	0.03%
2020/01/17	0	0.00	2.2	22.25	22.30	-2.2	7,876	-0.03%
2020/01/16	2	22.20	1	22.20	22.20	1	7,915	0.01%
2020/01/14	2	22.25	0	0.00	22.30	2	7,920	0.03%
2020/01/13	5	22.05	0	0.00	22.20	5	7,889	0.06%
2020/01/10	3	21.95	0	0.00	22.00	3	7,800	0.04%
2020/01/07	9	21.90	0	0.00	22.00	9	7,773	0.12%
2020/01/06	10	21.91	2	21.90	21.90	8	7,792	0.10%
2020/01/02	2	21.95	0	0.00	22.00	2	7,861	0.03%
2019/12/31	10	22.00	0	0.00	22.00	10	7,849	0.13%
2019/12/30	3	22.12	0	0.00	22.10	3	7,829	0.04%
2019/12/25	3	21.92	0	0.00	21.95	3	8,036	0.04%
2019/12/24	1	22.00	0	0.00	21.95	1	8,136	0.01%
2019/12/20	0.9	22.00	0	0.00	21.85	0.9	8,199	0.01%
2019/12/19	0.1	22.15	10	22.10	22.20	-9.9	7,982	-0.12%
2019/12/18	2	22.10	2	22.03	22.20	0	7,992	0.00%
2019/12/16	2	21.80	29.6	21.85	21.80	-27.6	8,078	-0.34%
2019/12/13	2	21.85	4	21.90	21.85	-2	8,162	-0.02%
2019/12/12	15	21.80	0	0.00	21.75	15	8,200	0.18%
2019/12/11	3	21.63	0	0.00	21.75	3	8,213	0.04%
2019/12/09	2	21.63	0	0.00	21.75	2	8,565	0.02%
2019/12/06	2	21.60	6	21.60	21.60	-4	8,696	-0.05%
2019/12/04	2	21.65	0	0.00	21.75	2	8,783	0.02%
2019/12/03	0	0.00	1	21.70	21.75	-1	8,850	-0.01%
2019/12/02	1	21.65	0	0.00	21.70	1	8,940	0.01%
2019/11/29	1	21.80	0	0.00	21.70	1	8,940	0.01%
2019/11/26	2	21.88	0	0.00	21.75	2	9,130	0.02%
2019/11/25	1	21.80	0	0.00	21.90	1	8,720	0.01%
2019/11/21	2	21.70	0	0.00	21.70	2	9,034	0.02%
2019/11/20	10	21.75	0	0.00	21.90	10	8,972	0.11%
2019/11/14	1	21.65	0	0.00	21.60	1	9,331	0.01%
2019/11/12	0	0.00	2	22.03	22.00	-2	10,102	-0.02%
2019/11/11	6	21.88	0	0.00	22.00	6	10,672	0.06%
2019/11/06	8	22.27	1	22.35	22.40	7	11,094	0.06%
2019/11/04	0	0.00	0.2	22.15	22.20	-0.2	11,384	0.00%
2019/11/01	0	0.00	2	21.95	22.05	-2	11,523	-0.02%
2019/10/29	2	21.55	0	0.00	21.60	2	11,879	0.02%
2019/10/28	6	21.51	34	21.55	21.55	-28	12,030	-0.23%
2019/10/25	0.1	21.50	0	0.00	21.50	0.1	12,094	0.00%
2019/10/23	2	21.25	0	0.00	21.30	2	12,290	0.02%
2019/10/18	3	21.25	0	0.00	21.20	3	12,427	0.02%
2019/10/15	0	0.00	20	21.11	21.20	-20	12,529	-0.16%
2019/10/09	1	21.00	3	21.10	21.10	-2	12,596	-0.02%
2019/10/08	0	0.00	1	21.05	21.20	-1	12,633	-0.01%
2019/10/04	0	0.00	1	21.10	21.10	-1	12,932	-0.01%
2019/10/03	2	21.08	0	0.00	21.05	2	12,971	0.02%
2019/10/01	2.2	21.30	24	21.30	21.30	-21.8	12,897	-0.17%
2019/09/27	2	21.05	66.1	21.06	20.95	-64.1	12,776	-0.50%
2019/09/26	2	21.05	0	0.00	21.15	2	12,765	0.02%
2019/09/25	3	21.05	0	0.00	21.15	3	12,843	0.02%
2019/09/23	2	21.15	0	0.00	21.25	2	12,895	0.02%
2019/09/20	1	21.15	0	0.00	21.25	1	12,970	0.01%
2019/09/19	3.3	21.17	1	21.20	21.20	2.3	12,766	0.02%
2019/09/18	13	21.24	4	21.20	21.20	9	12,728	0.07%
2019/09/17	2	20.98	0	21.15	21.10	2	12,648	0.02%
2019/09/16	3	20.92	0	0.00	20.95	3	12,747	0.02%
2019/09/12	9	20.94	3.2	20.95	20.95	5.8	12,772	0.05%
2019/09/11	6	20.86	0	0.00	20.95	6	12,872	0.05%
2019/09/10	12	20.65	2	20.85	20.85	10	12,801	0.08%
2019/09/09	15	20.50	0	0.00	20.50	15	12,754	0.12%
2019/09/06	21.1	20.30	2	20.20	20.30	19.1	12,782	0.15%
2019/09/05	27	20.16	0	0.00	20.15	27	12,841	0.21%
2019/08/29	4	19.65	0	0.00	19.70	4	13,587	0.03%
2019/08/28	1	19.70	0	0.00	19.65	1	13,623	0.01%
2019/08/26	3	19.68	0	0.00	19.65	3	13,660	0.02%
2019/08/23	0	0.00	1	19.90	19.90	-1	13,694	-0.01%
2019/08/22	1	19.90	0	0.00	19.90	1	13,762	0.01%
2019/08/21	2	19.85	45	19.86	19.85	-43	14,122	-0.30%
2019/08/20	1	19.95	0	0.00	19.95	1	14,070	0.01%
2019/08/19	7	19.90	15	19.87	19.95	-8	14,005	-0.06%
2019/08/16	9	19.65	0	0.00	19.85	9	13,875	0.06%
2019/08/15	14	19.65	0	0.00	19.65	14	13,621	0.10%
2019/08/14	5	21.40	0	0.00	21.50	5	13,136	0.04%
2019/08/13	3	21.28	0	0.00	21.20	3	12,625	0.02%
2019/08/12	44	21.44	2	21.35	21.40	42	12,379	0.34%
2019/08/08	0	0.00	25.4	21.30	21.35	-25.4	12,229	-0.21%
2019/08/06	4	20.93	0	0.00	21.20	4	12,198	0.03%
2019/08/02	6	21.35	0	0.00	21.35	6	11,943	0.05%
2019/07/30	0	0.00	3	21.85	21.85	-3	11,457	-0.03%
2019/07/23	2	21.40	0	0.00	21.40	2	11,654	0.02%
2019/07/19	3	21.35	0	0.00	21.35	3	11,637	0.03%
2019/07/16	30	21.15	0	0.00	21.20	30	11,570	0.26%
2019/07/15	2	21.15	3	21.15	21.20	-1	11,519	-0.01%
2019/07/12	0	0.00	2	21.20	21.20	-2	11,468	-0.02%
2019/07/10	0	0.00	175	20.90	21.00	-175	11,190	-1.56%	大賣/鉅額交易
2019/07/09	4	20.83	0	0.00	20.85	4	11,054	0.04%
2019/07/04	0	0.00	10	20.80	20.90	-10	11,132	-0.09%
2019/07/02	2	20.75	1	20.70	20.80	1	11,116	0.01%
2019/07/01	31	20.85	0	0.00	20.75	31	11,019	0.28%
2019/06/28	1	20.85	0	0.00	20.85	1	10,919	0.01%
2019/06/26	0	0.00	8	20.90	20.80	-8	10,968	-0.07%
2019/06/25	1	20.90	0	0.00	20.95	1	10,949	0.01%
2019/06/21	1	20.80	0	0.00	20.75	1	10,882	0.01%
2019/06/20	185	20.90	5	20.95	20.90	180	10,707	1.68%	大買/鉅額交易
2019/06/18	1	20.65	3	20.55	20.65	-2	10,345	-0.02%
2019/06/14	0	0.00	5	20.55	20.50	-5	10,293	-0.05%
2019/06/13	1	20.20	1	20.45	20.45	0	10,214	0.00%
2019/06/12	39	20.29	0	0.00	20.45	39	10,194	0.38%
2019/06/11	21	20.93	10	20.90	20.80	11	9,793	0.11%
2019/06/10	50	21.45	0	0.00	21.40	50	9,409	0.53%
2019/06/06	0	0.00	30	21.20	21.30	-30	9,389	-0.32%
2019/06/05	2	20.98	0	0.00	21.10	2	9,333	0.02%
2019/06/04	0.5	21.00	0	0.00	21.00	0.5	9,266	0.01%
2019/05/31	3	20.85	5	20.75	20.95	-2	9,113	-0.02%
2019/05/29	14	20.49	0	0.00	20.50	14	8,907	0.16%
2019/05/28	0	0.00	1	20.55	20.55	-1	8,985	-0.01%
2019/05/27	32	20.40	0	0.00	20.40	32	8,657	0.37%
2019/05/24	5	20.25	0	0.00	20.30	5	8,653	0.06%
2019/05/21	0	0.00	50	20.35	20.40	-50	8,763	-0.57%
2019/05/16	11	19.90	0	0.00	19.90	11	8,501	0.13%
2019/05/15	10	20.00	0	0.00	20.00	10	8,434	0.12%
2019/05/14	1	19.90	0	0.00	19.95	1	8,454	0.01%
2019/05/13	27	20.05	0	0.00	20.05	27	8,375	0.32%
2019/05/10	0	0.00	6	20.10	20.10	-6	8,407	-0.07%
2019/05/09	12	20.00	0	0.00	20.05	12	8,385	0.14%
2019/05/07	0	0.00	10	20.10	20.10	-10	8,221	-0.12%
2019/05/06	1	20.00	3	20.00	20.00	-2	8,299	-0.02%
2019/05/03	0.5	20.20	1	20.15	20.20	-0.5	8,142	-0.01%
2019/05/02	0	0.00	1	20.30	20.25	-1	8,057	-0.01%
2019/04/30	20	20.22	11	20.16	20.20	9	7,910	0.11%
2019/04/29	4	19.75	0	0.00	19.90	4	7,609	0.05%
2019/04/24	5	19.50	0	0.00	19.60	5	7,527	0.07%
2019/04/23	0	0.00	3	19.30	19.40	-3	7,526	-0.04%
2019/04/22	0	0.00	3	19.35	19.35	-3	7,517	-0.04%
2019/04/17	5	19.25	0.2	19.20	19.25	4.8	7,701	0.06%
2019/04/11	4	19.19	0	0.00	19.20	4	7,745	0.05%
2019/04/10	2	19.20	0	0.00	19.30	2	7,714	0.03%
2019/04/02	2	19.25	0.1	19.25	19.25	1.9	7,731	0.02%
2019/04/01	1	19.30	2	19.25	19.25	-1	7,772	-0.01%
2019/03/29	2	19.10	0	0.00	19.40	2	7,667	0.03%
2019/03/28	3	19.07	0	0.00	19.05	3	7,613	0.04%
2019/03/27	4	19.14	10	19.15	19.15	-6	7,663	-0.08%
2019/03/26	3	19.20	10	19.15	19.20	-7	7,785	-0.09%
2019/03/25	5	19.05	3	19.10	19.15	2	7,900	0.03%
2019/03/20	2	19.25	2	19.30	19.30	0	7,963	0.00%
2019/03/19	1	19.20	7	19.25	19.20	-6	7,904	-0.08%
2019/03/18	0	0.00	3	19.05	19.10	-3	7,873	-0.04%
2019/03/15	30	19.00	20	19.00	19.00	10	7,920	0.13%
2019/03/12	0	0.00	0.1	18.90	18.90	-0.1	7,962	0.00%
2019/03/11	11	18.80	0	0.00	18.75	11	7,961	0.14%
2019/03/08	3	18.70	30	18.75	18.75	-27	7,958	-0.34%
2019/03/05	7	18.75	0	0.00	18.85	7	8,175	0.09%
2019/03/04	1	18.90	0	0.00	18.85	1	8,200	0.01%
2019/02/27	0	0.00	5	18.85	18.90	-5	8,112	-0.06%
2019/02/25	0	0.00	80	18.65	18.70	-80	7,871	-1.02%
2019/02/21	5	18.60	12	18.57	18.60	-7	7,828	-0.09%
2019/02/20	25	18.55	0	0.00	18.55	25	7,842	0.32%
2019/02/19	0	0.00	3	18.45	18.45	-3	7,774	-0.04%
2019/02/18	0	0.00	11	18.45	18.45	-11	7,771	-0.14%
2019/02/15	0	0.00	1	18.35	18.30	-1	7,738	-0.01%
2019/02/14	50	18.40	0	0.00	18.40	50	7,675	0.65%
2019/02/11	18	18.52	2	18.50	18.45	16	7,493	0.21%
2019/01/30	5	18.44	0	0.00	18.45	5	7,463	0.07%
2019/01/28	22.3	18.42	0	0.00	18.45	22.3	7,326	0.30%
2019/01/25	0	0.00	5	18.44	18.45	-5	7,334	-0.07%
2019/01/24	0	0.00	1	18.20	18.30	-1	7,206	-0.01%
2019/01/22	1	18.15	0	0.00	18.20	1	7,402	0.01%
2019/01/21	0	0.00	210	18.25	18.20	-210	7,363	-2.85%	大賣/鉅額交易
2019/01/18	0	0.00	16	18.16	18.25	-16	7,347	-0.22%
2019/01/17	0	0.00	1.6	18.03	18.05	-1.6	7,364	-0.02%
2019/01/15	0	0.00	3	18.02	18.10	-3	7,486	-0.04%
2019/01/08	1	17.60	0	0.00	17.70	1	7,618	0.01%
2019/01/07	0	0.00	1	17.65	17.80	-1	7,729	-0.01%
2019/01/04	1	17.35	0	0.00	17.40	1	7,848	0.01%
2019/01/03	0	0.00	1	17.50	17.50	-1	8,406	-0.01%
2018/12/26	4	17.30	0	0.00	17.30	4	8,684	0.05%
2018/12/22	8	17.40	0	0.00	17.45	8	8,691	0.09%
2018/12/20	2	17.45	0	0.00	17.55	2	8,755	0.02%
2018/12/18	0	0.00	10	17.40	17.45	-10	8,639	-0.12%
2018/12/17	1	17.55	1	17.55	17.55	0	8,761	0.00%
2018/12/11	3	17.55	0	0.00	17.60	3	8,802	0.03%
2018/12/06	2	17.63	7	17.66	17.70	-5	8,826	-0.06%
2018/12/05	0	0.00	0.3	17.80	17.75	-0.3	8,714	0.00%
2018/12/03	5	17.70	0	0.00	17.75	5	8,694	0.06%
2018/11/30	0	0.00	5	17.60	17.55	-5	8,695	-0.06%
2018/11/29	1	17.60	2	17.60	17.65	-1	8,555	-0.01%
2018/11/27	1.1	17.70	0	0.00	17.65	1.1	8,453	0.01%
2018/11/20	0	0.00	11	17.65	17.70	-11	8,561	-0.13%
2018/11/19	1	17.80	0	0.00	17.80	1	8,565	0.01%
2018/11/16	1	17.70	1	17.75	17.80	0	8,575	0.00%
2018/11/14	0	0.00	2	17.65	17.70	-2	8,715	-0.02%
2018/11/13	5	17.65	0	0.00	17.60	5	8,848	0.06%
2018/11/12	1	17.70	0	0.00	17.70	1	8,931	0.01%
2018/11/09	1	17.55	0	0.00	17.70	1	9,383	0.01%
2018/11/08	1	17.60	2	17.63	17.70	-1	9,848	-0.01%
2018/11/07	0	0.00	6	17.61	17.65	-6	9,919	-0.06%
2018/11/06	1	17.50	0	0.00	17.55	1	10,113	0.01%
2018/11/05	0	0.00	5	17.35	17.55	-5	10,444	-0.05%
2018/11/02	1	17.40	0	0.00	17.50	1	10,551	0.01%
2018/11/01	204	17.32	0	0.00	17.40	204	10,719	1.90%	大買/鉅額交易
2018/10/26	2	17.20	0	0.00	17.25	2	10,803	0.02%
2018/10/25	3	17.10	0	0.00	17.25	3	10,853	0.03%
2018/10/24	8	17.18	0	0.00	17.30	8	11,042	0.07%
2018/10/23	9	17.39	20	17.34	17.30	-11	11,101	-0.10%
2018/10/19	5	17.35	0	0.00	17.55	5	11,180	0.04%
2018/10/18	0	0.00	3	17.45	17.50	-3	11,035	-0.03%
2018/10/17	3	17.40	0	0.00	17.50	3	11,046	0.03%
2018/10/16	9.8	17.49	0	0.00	17.50	9.8	10,974	0.09%
2018/10/15	8	17.50	7	17.50	17.45	1	10,855	0.01%
2018/10/12	48	17.44	10	17.70	17.75	38	10,710	0.35%
2018/10/11	27	17.68	68.7	17.56	17.50	-41.7	10,559	-0.39%
2018/10/08	82	18.10	0	0.00	18.05	82	9,952	0.82%
2018/10/05	7	18.06	0	0.00	18.00	7	9,914	0.07%
2018/10/04	4	18.21	0	0.00	18.15	4	9,755	0.04%
2018/10/02	2	18.38	1.1	18.41	18.35	0.9	9,619	0.01%
2018/09/28	12	18.48	2	18.48	18.50	10	9,562	0.10%
2018/09/27	0	0.00	2	18.45	18.50	-2	9,516	-0.02%
2018/09/25	0	0.00	1	18.45	18.45	-1	9,466	-0.01%
2018/09/21	0	0.00	6	18.45	18.50	-6	9,403	-0.06%
2018/09/20	2	18.25	0	0.00	18.30	2	9,211	0.02%
2018/09/19	12	18.11	6.1	18.15	18.15	5.9	9,210	0.06%
2018/09/18	0	0.00	2	18.05	18.05	-2	9,231	-0.02%
2018/09/17	6	17.95	0	0.00	17.95	6	9,237	0.06%
2018/09/14	16	17.99	2.7	18.00	18.00	13.3	9,266	0.14%
2018/09/13	0	0.00	5	18.00	18.00	-5	9,298	-0.05%
2018/09/10	12	17.80	0	0.00	17.85	12	9,572	0.13%
2018/09/07	2	17.80	0	0.00	17.85	2	9,789	0.02%
2018/09/05	9	17.85	0	0.00	17.80	9	9,826	0.09%
2018/09/03	3	17.92	0	0.00	17.95	3	9,912	0.03%
2018/08/31	3	17.93	0	0.00	18.00	3	9,980	0.03%
2018/08/30	5	17.90	0	0.00	17.95	5	10,074	0.05%
2018/08/28	20	17.85	5	17.85	17.90	15	10,117	0.15%
2018/08/27	3	17.82	40.4	17.80	17.80	-37.4	10,144	-0.37%
2018/08/23	2	17.90	3	17.95	17.95	-1	10,610	-0.01%
2018/08/22	0	0.00	4	17.95	18.00	-4	10,759	-0.04%
2018/08/21	13.9	17.86	58	17.90	17.90	-44.1	10,681	-0.41%
2018/08/20	5	17.70	147	17.65	17.75	-142	10,650	-1.33%	大賣/鉅額交易
2018/08/17	14	17.54	5	17.60	17.55	9	10,577	0.09%
2018/08/16	7	17.38	0	0.00	17.45	7	10,537	0.07%
2018/08/15	20	18.60	0	0.00	18.65	20	10,139	0.20%
2018/08/14	14	18.62	3	18.60	18.70	11	9,689	0.11%
2018/08/13	23	18.57	0	0.00	18.55	23	9,543	0.24%
2018/08/10	65.2	18.78	0	0.00	18.75	65.2	9,299	0.70%
2018/08/09	2	18.45	0	0.00	18.50	2	9,002	0.02%
2018/08/08	15	18.35	0	0.00	18.40	15	8,856	0.17%
2018/08/07	77	18.29	5	18.30	18.25	72	8,738	0.82%
2018/08/06	6.8	18.30	70.5	18.25	18.25	-63.8	8,609	-0.74%
2018/08/03	2	18.20	3	18.20	18.25	-1	8,547	-0.01%
2018/08/02	7	18.30	1	18.25	18.25	6	8,494	0.07%
2018/07/31	69	18.17	20	18.15	18.35	49	8,385	0.58%
2018/07/30	12	18.09	0	0.00	18.10	12	8,112	0.15%
2018/07/27	1	17.90	3	18.00	18.00	-2	7,968	-0.03%
2018/07/26	4	17.95	1	17.90	18.00	3	7,897	0.04%
2018/07/25	5	17.95	0	0.00	17.90	5	7,903	0.06%
2018/07/24	2	18.00	0	0.00	17.95	2	7,899	0.03%
2018/07/23	1	17.95	0	0.00	17.95	1	7,938	0.01%
2018/07/13	0	0.00	20	17.80	17.80	-20	8,103	-0.25%
2018/07/12	10	17.65	0	0.00	17.75	10	8,122	0.12%
2018/07/05	5	17.55	0	0.00	17.60	5	8,171	0.06%
2018/07/04	1	17.50	0	0.00	17.60	1	8,233	0.01%
2018/07/03	1	17.55	0	0.00	17.50	1	8,303	0.01%
2018/06/29	1	17.70	0	0.00	17.75	1	8,203	0.01%
2018/06/28	5	17.45	0	0.00	17.50	5	8,117	0.06%
2018/06/27	67	17.51	93	17.55	17.50	-26	8,061	-0.32%
2018/06/26	30	17.55	0	0.00	17.55	30	7,998	0.38%
2018/06/22	16	17.56	0	0.00	17.55	16	7,893	0.20%
2018/06/19	96	17.62	0	0.00	17.60	96	7,755	1.24%
2018/06/15	10	17.75	0	0.00	17.85	10	7,568	0.13%
2018/06/14	15	17.85	0	0.00	17.80	15	7,344	0.20%
2018/06/11	10	18.05	0	0.00	18.05	10	7,448	0.13%
2018/06/05	2	17.85	0	0.00	17.95	2	7,344	0.03%
2018/06/01	32	17.75	0	0.00	17.80	32	7,288	0.44%
2018/05/31	4	17.65	0.3	17.90	17.90	3.7	7,237	0.05%
2018/05/30	0	0.00	25	17.72	17.65	-25	6,865	-0.36%
2018/05/29	1	17.85	0	0.00	17.90	1	6,737	0.01%
2018/05/24	0	0.00	1	17.75	17.75	-1	6,835	-0.01%
2018/05/18	3	17.85	0	0.00	17.80	3	7,018	0.04%
2018/05/17	0	0.00	10	17.90	17.90	-10	7,132	-0.14%
2018/05/16	2	17.90	0	0.00	17.90	2	7,183	0.03%
2018/05/14	0	0.00	35	17.90	17.90	-35	7,812	-0.45%
2018/05/07	0	0.00	1	17.80	17.75	-1	8,590	-0.01%
2018/05/04	2	17.83	0	0.00	17.80	2	8,630	0.02%
2018/05/03	5	17.95	0.2	17.95	17.90	4.8	8,633	0.06%
2018/04/30	0	0.00	7	17.89	17.95	-7	8,689	-0.08%
2018/04/27	0	0.00	10	17.85	17.85	-10	8,665	-0.12%
2018/04/26	1	17.85	0	0.00	17.85	1	8,693	0.01%
2018/04/24	1	17.75	4	17.80	17.75	-3	8,746	-0.03%
2018/04/23	0	0.00	5	17.80	17.80	-5	8,847	-0.06%
2018/04/20	1	17.75	0	0.00	17.75	1	8,867	0.01%
2018/04/19	0	0.00	2	17.80	17.85	-2	8,890	-0.02%
2018/04/18	1	17.70	0	0.00	17.75	1	8,876	0.01%
2018/04/17	3	17.65	0	0.00	17.75	3	8,923	0.03%
2018/04/16	4	17.80	5	17.75	17.75	-1	8,924	-0.01%
2018/04/12	24	17.75	20	17.80	17.80	4	9,163	0.04%
2018/04/11	1	17.75	2	17.73	17.75	-1	9,331	-0.01%
2018/04/10	3	17.65	2	17.80	17.80	1	9,366	0.01%
2018/04/03	11	17.50	4	17.50	17.50	7	9,303	0.08%
2018/04/02	5	17.60	0	0.00	17.55	5	9,337	0.05%
2018/03/31	11	17.60	0	0.00	17.60	11	9,408	0.12%
2018/03/29	0	0.00	5	17.50	17.50	-5	9,405	-0.05%
2018/03/28	1	17.55	0	0.00	17.55	1	9,340	0.01%
2018/03/27	0	0.00	10	17.55	17.60	-10	9,378	-0.11%
2018/03/26	11	17.40	0	0.00	17.45	11	9,332	0.12%
2018/03/23	10	17.40	10	17.40	17.45	0	9,329	0.00%
2018/03/22	6	17.59	0	0.00	17.60	6	9,279	0.06%
2018/03/21	24	17.59	0	0.00	17.60	24	9,264	0.26%
2018/03/20	10	17.55	1	17.55	17.55	9	9,377	0.10%
2018/03/19	0	0.00	10	17.55	17.60	-10	9,332	-0.11%
2018/03/16	0	0.00	21	17.60	17.60	-21	9,311	-0.23%
2018/03/12	1	17.30	1	17.35	17.35	0	8,968	0.00%
2018/03/09	0	0.00	7	17.25	17.25	-7	8,979	-0.08%
2018/03/08	6	17.15	1	17.10	17.15	5	9,006	0.06%
2018/03/07	2	17.10	0	0.00	17.10	2	9,156	0.02%
2018/03/05	7	17.05	0	0.00	16.95	7	9,444	0.07%
2018/03/02	23	17.06	0	0.00	17.00	23	9,392	0.24%
2018/02/27	5	17.20	0	0.00	17.20	5	9,260	0.05%
2018/02/26	0	0.00	5	17.05	17.15	-5	9,153	-0.05%
2018/02/21	1	16.85	0	0.00	16.95	1	9,319	0.01%
2018/02/12	6.9	16.76	0	0.00	16.75	6.9	9,226	0.07%
2018/02/09	9	16.64	0	0.00	16.65	9	9,147	0.10%
2018/02/08	0	0.00	1	16.80	16.80	-1	9,019	-0.01%
2018/02/07	32	16.86	0	0.00	16.90	32	8,990	0.36%
2018/02/06	13	16.65	0	0.00	16.60	13	8,789	0.15%
2018/02/05	15	17.10	40	17.10	17.10	-25	8,392	-0.30%
2018/02/02	2	17.25	0	0.00	17.40	2	8,225	0.02%
2018/02/01	0	0.00	20	17.40	17.40	-20	8,124	-0.25%
2018/01/31	20	17.15	4	17.40	17.40	16	8,104	0.20%
2018/01/29	0	0.00	1	17.35	17.40	-1	7,743	-0.01%
2018/01/24	4	17.21	0	0.00	17.25	4	7,529	0.05%
2018/01/23	0.2	17.35	4	17.35	17.40	-3.8	7,525	-0.05%
2018/01/22	0	0.00	1	17.30	17.40	-1	7,520	-0.01%
2018/01/18	0	0.00	41.8	17.55	17.50	-41.8	7,445	-0.56%
2018/01/11	0	0.00	0.4	17.20	17.25	-0.4	7,314	-0.01%
2018/01/10	0	0.00	10	17.25	17.30	-10	7,440	-0.13%
2018/01/09	0	0.00	5	17.25	17.30	-5	7,418	-0.07%
2018/01/08	8	17.28	14.1	17.29	17.30	-6.1	7,430	-0.08%
2018/01/05	4	16.99	12	17.01	17.15	-8	7,285	-0.11%
2018/01/03	2	16.85	0	0.00	16.90	2	7,272	0.03%
2018/01/02	0	0.00	8	16.81	16.85	-8	7,223	-0.11%