華南金 (2880)-統一-新竹券商分點個股進出

台股 » 個股 » 華南金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華南金

(2880)

可現股當沖

股價
26.10
漲跌
▼0.10
漲幅
-0.38%
成交量
21,614張
產業
上市金融類股
1542人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	30	26.02	0	0.00	26.10	30	16,817	0.18%
2024/05/13	0	0.00	3.1	26.05	26.20	-3.1	16,584	-0.02%
2024/05/10	1	26.00	24	26.09	26.25	-23	16,251	-0.14%
2024/05/09	0	0.00	2	25.25	25.15	-2	15,318	-0.01%
2024/05/08	0	0.00	4	25.50	25.55	-4	15,029	-0.03%
2024/05/07	15	25.49	8	25.51	25.55	7	14,703	0.05%
2024/05/06	1	25.30	9.4	25.23	25.45	-8.4	14,087	-0.06%
2024/05/03	2	24.15	31	24.20	24.25	-29	12,973	-0.22%
2024/05/02	0	24.20	1	24.15	24.20	-1	12,645	-0.01%
2024/04/30	6	23.71	1	23.90	23.65	5	12,038	0.04%
2024/04/29	1	22.70	3	23.32	23.40	-2	11,047	-0.02%
2024/04/26	1	22.65	0	0.00	22.55	1	10,608	0.01%
2024/04/25	0	0.00	3.1	22.55	22.50	-3.1	10,607	-0.03%
2024/04/22	0	0.00	16	22.70	22.75	-16	10,871	-0.15%
2024/04/19	23	22.25	46	22.20	22.20	-23	10,767	-0.21%
2024/04/17	6	22.30	0	0.00	22.45	6	10,422	0.06%
2024/04/16	7	22.40	0	0.00	22.40	7	10,148	0.07%
2024/04/12	0	0.00	1	23.00	23.00	-1	9,824	-0.01%
2024/04/11	0.9	23.15	2	23.25	23.20	-1.1	9,588	-0.01%
2024/04/09	0	0.00	0.2	23.10	23.20	-0.2	9,512	0.00%
2024/04/08	0	22.95	0	0.00	23.10	0	9,446	0.00%
2024/04/03	5	22.90	0	0.00	22.85	5	9,417	0.05%
2024/03/29	0	0.00	2	23.23	23.15	-2	9,418	-0.02%
2024/03/26	0	0.00	0.3	23.00	23.05	-0.3	9,034	0.00%
2024/03/22	10	22.90	0.1	22.90	22.95	9.9	8,953	0.11%
2024/03/21	10	22.90	17	23.00	23.00	-7	8,805	-0.08%
2024/03/20	2	22.58	2	22.75	22.55	0	8,693	0.00%
2024/03/18	0	0.00	1	23.10	22.95	-1	8,441	-0.01%
2024/03/15	0	0.00	11	22.85	23.00	-11	8,256	-0.13%
2024/03/14	0	0.00	28	22.73	22.80	-28	7,861	-0.36%
2024/03/13	0	0.00	3	22.10	22.15	-3	7,452	-0.04%
2024/03/12	0	0.00	9	22.00	22.05	-9	7,346	-0.12%
2024/03/11	35	22.06	0	0.00	22.00	35	7,352	0.48%
2024/03/08	15	21.90	20	21.93	22.00	-5	7,333	-0.07%
2024/03/07	8	21.77	0	0.00	21.85	8	7,168	0.11%
2024/03/06	5	21.80	0	0.00	21.80	5	7,130	0.07%
2024/03/05	1	21.75	0	0.00	21.70	1	7,926	0.01%
2024/03/04	0	0.00	5	21.80	21.75	-5	7,954	-0.06%
2024/02/29	2	21.95	67	21.94	22.00	-65	8,180	-0.79%
2024/02/27	0	0.00	1	21.70	21.85	-1	8,013	-0.01%
2024/02/26	1	21.60	0.9	21.70	21.60	0.1	7,956	0.00%
2024/02/22	5	21.70	0.7	21.77	21.70	4.3	8,148	0.05%
2024/02/21	11	21.75	0	0.00	21.80	11	8,156	0.13%
2024/02/20	0.4	21.90	0	0.00	21.85	0.4	8,256	0.00%
2024/02/19	0.1	21.80	17.8	21.80	21.90	-17.7	8,389	-0.21%
2024/02/16	21	21.72	1	21.70	21.75	20	8,616	0.23%
2024/02/15	5.3	21.70	0	0.00	21.75	5.3	8,605	0.06%
2024/02/05	20.4	21.85	0	0.00	21.75	20.4	8,515	0.24%
2024/01/31	0	0.00	354.2	21.65	21.60	-354.2	8,431	-4.20%	大賣/鉅額交易
2024/01/30	2.8	21.65	0	0.00	21.50	2.8	8,387	0.03%
2024/01/29	0.1	21.65	0	0.00	21.75	0.1	8,452	0.00%
2024/01/26	5	21.65	0	0.00	21.65	5	8,481	0.06%
2024/01/25	1	21.40	0	0.00	21.40	1	8,491	0.01%
2024/01/19	0.1	21.20	0	0.00	21.20	0.1	8,570	0.00%
2024/01/17	1	21.10	0	0.00	21.05	1	8,642	0.01%
2024/01/16	498.1	21.45	0	0.00	21.45	498.1	8,394	5.93%	大買/鉅額交易
2024/01/15	101	21.95	0	0.00	21.85	101	8,238	1.23%	大買/鉅額交易
2024/01/10	50	21.95	0	0.00	21.95	50	8,392	0.60%
2024/01/09	100.1	22.05	1.2	22.14	21.95	98.9	8,369	1.18%
2024/01/08	1	22.20	0	0.00	22.20	1	8,386	0.01%
2024/01/03	1	21.90	0	0.00	22.00	1	8,763	0.01%
2023/12/29	0.1	22.35	2	22.25	22.35	-1.9	8,785	-0.02%
2023/12/28	0	0.00	4	22.24	22.40	-4	9,047	-0.04%
2023/12/27	10	22.18	0	0.00	22.25	10	9,000	0.11%
2023/12/26	0	0.00	5	22.15	22.20	-5	8,957	-0.06%
2023/12/22	1	21.90	0	0.00	21.90	1	9,044	0.01%
2023/12/21	0	0.00	2	21.85	21.85	-2	9,195	-0.02%
2023/12/20	1	22.00	1	22.10	21.90	0	9,149	0.00%
2023/12/19	0.1	22.20	3	22.15	22.20	-2.9	9,049	-0.03%
2023/12/18	0	0.00	21.3	22.30	22.35	-21.3	9,185	-0.23%
2023/12/15	4	22.35	0	0.00	22.25	4	9,172	0.04%
2023/12/14	0	0.00	5	22.36	22.40	-5	9,009	-0.06%
2023/12/12	0	0.00	1	22.20	22.20	-1	8,996	-0.01%
2023/12/11	0.1	22.15	0	0.00	22.20	0.1	9,087	0.00%
2023/12/08	0	0.00	0.1	22.05	22.10	-0.1	9,091	0.00%
2023/12/05	1	21.80	1	21.85	22.00	0	9,092	0.00%
2023/12/04	0	0.00	1	22.00	21.90	-1	9,084	-0.01%
2023/12/01	5	21.94	5	21.90	21.95	0	9,145	0.00%
2023/11/29	0.1	22.00	0	0.00	22.05	0.1	8,298	0.00%
2023/11/28	0	0.00	0.1	22.00	22.10	-0.1	8,178	0.00%
2023/11/22	0	0.00	1	21.70	21.80	-1	8,363	-0.01%
2023/11/21	0	0.00	13.1	21.76	21.85	-13.1	8,432	-0.15%
2023/11/20	1.1	21.51	0	0.00	21.60	1.1	8,468	0.01%
2023/11/17	1	21.55	2	21.65	21.60	-1	8,529	-0.01%
2023/11/15	5	21.25	20	21.30	21.45	-15	8,316	-0.18%
2023/11/10	0	20.85	0	0.00	20.90	0	8,559	0.00%
2023/11/09	0.1	20.85	0	0.00	20.75	0.1	8,701	0.00%
2023/11/02	0	0.00	2	20.70	20.60	-2	8,963	-0.02%
2023/10/30	0.1	20.55	10	20.50	20.30	-9.9	9,213	-0.11%
2023/10/26	1	20.25	0	0.00	20.25	1	9,321	0.01%
2023/10/20	2	20.50	0.1	20.65	20.50	1.9	9,209	0.02%
2023/10/19	1.1	20.72	0	0.00	20.75	1.1	9,104	0.01%
2023/10/12	1	20.95	0.4	21.10	21.20	0.6	9,112	0.01%
2023/10/11	0.1	20.75	0	0.00	21.00	0.1	9,086	0.00%
2023/10/06	1	20.55	0	0.00	20.55	1	8,898	0.01%
2023/10/04	123	20.24	0	0.00	20.20	123	8,920	1.38%	大買/鉅額交易
2023/10/02	0.1	20.65	0.1	20.60	20.55	0.1	8,817	0.00%
2023/09/28	6	20.55	0	0.00	20.50	6	9,148	0.07%
2023/09/26	4	20.54	1	20.50	20.55	3	9,154	0.03%
2023/09/21	1	20.66	0	0.00	20.60	1	9,204	0.01%
2023/09/19	3.1	20.90	0	0.00	20.85	3.1	9,071	0.03%
2023/09/15	3	21.05	0	0.00	21.00	3	9,141	0.03%
2023/09/14	0	0.00	2.9	21.08	21.20	-2.9	9,011	-0.03%
2023/09/13	1	20.85	0	0.00	20.90	1	8,930	0.01%
2023/09/12	0	0.00	1	20.75	20.90	-1	9,069	-0.01%
2023/09/11	1.1	20.66	0	0.00	20.75	1.1	9,029	0.01%
2023/09/08	10	20.55	0	0.00	20.55	10	8,994	0.11%
2023/09/06	5	20.55	0	0.00	20.50	5	9,038	0.06%
2023/09/05	1	20.75	0	0.00	20.65	1	9,004	0.01%
2023/09/04	5	20.70	0	0.00	20.70	5	9,002	0.06%
2023/08/31	7	20.59	0	0.00	20.50	7	9,070	0.08%
2023/08/30	0	0.00	2	20.88	20.85	-2	8,620	-0.02%
2023/08/29	2.1	20.71	0	0.00	20.70	2.1	8,741	0.02%
2023/08/28	2	20.75	0	0.00	20.80	2	8,757	0.02%
2023/08/25	4	20.60	0	0.00	20.60	4	9,983	0.04%
2023/08/24	1	20.70	0	0.00	20.70	1	10,088	0.01%
2023/08/22	2	20.93	0	0.00	20.90	2	10,047	0.02%
2023/08/18	2	20.93	1	20.80	20.80	1	10,119	0.01%
2023/08/17	9.8	20.85	0	0.00	20.85	9.8	10,146	0.10%
2023/08/16	25.5	21.70	1	21.65	21.60	24.5	10,018	0.24%
2023/08/15	1.6	21.96	10	22.15	21.90	-8.4	9,945	-0.08%
2023/08/14	8	22.10	5	22.15	22.15	3	9,949	0.03%
2023/08/11	4	22.38	1	22.40	22.30	3	10,042	0.03%
2023/08/08	0	22.30	0.1	22.35	22.10	-0.1	10,034	0.00%
2023/08/02	2	22.15	0	0.00	22.15	2	10,028	0.02%
2023/08/01	0	22.40	36	22.37	22.55	-36	9,979	-0.36%
2023/07/31	1	22.30	2	22.38	22.25	-1	9,921	-0.01%
2023/07/28	0.5	22.30	0	0.00	22.20	0.5	9,898	0.01%
2023/07/27	0.3	22.25	0	0.00	22.30	0.3	9,934	0.00%
2023/07/26	6	22.20	10.2	22.20	22.20	-4.2	10,146	-0.04%
2023/07/25	0	22.05	0	0.00	22.10	0	11,061	0.00%
2023/07/24	2	21.95	0	0.00	21.90	2	11,060	0.02%
2023/07/21	0	0.00	0.4	22.25	22.10	-0.4	11,092	0.00%
2023/07/20	0.4	22.15	0	0.00	22.25	0.4	11,086	0.00%
2023/07/19	0	0.00	1	22.20	22.10	-1	11,039	-0.01%
2023/07/18	1	22.20	0	0.00	22.15	1	11,021	0.01%
2023/07/17	0	22.05	50	22.07	22.20	-50	11,000	-0.45%
2023/07/14	0	0.00	164.5	22.00	22.05	-164.5	10,992	-1.50%	大賣/鉅額交易
2023/07/12	6	21.79	1	21.80	21.85	5	10,975	0.05%
2023/07/10	2	21.43	0	0.00	21.40	2	10,960	0.02%
2023/07/07	8	21.40	0	0.00	21.40	8	10,921	0.07%
2023/07/06	28.3	21.69	0	0.00	21.60	28.3	10,801	0.26%
2023/07/05	7	22.01	0	0.00	22.00	7	10,449	0.07%
2023/07/04	15	22.07	0	0.00	22.05	15	10,363	0.14%
2023/07/03	1.1	22.15	0	0.00	22.10	1.1	10,402	0.01%
2023/06/30	2	22.08	0	0.00	22.20	2	10,462	0.02%
2023/06/28	1	22.15	0	0.00	22.15	1	10,277	0.01%
2023/06/27	0	22.25	0	0.00	22.20	0	10,251	0.00%
2023/06/26	0	22.35	2	22.30	22.25	-2	10,263	-0.02%
2023/06/21	0	22.25	2	22.40	22.35	-2	10,281	-0.02%
2023/06/19	11	22.15	0	0.00	22.35	11	10,418	0.11%
2023/06/16	2	22.20	50.3	22.35	22.20	-48.3	10,438	-0.46%
2023/06/15	0	22.45	0	0.00	22.40	0	10,337	0.00%
2023/06/14	1.8	22.40	0	0.00	22.45	1.8	10,473	0.02%
2023/06/13	0	22.30	0	0.00	22.45	0	10,744	0.00%
2023/06/09	0	22.35	0	0.00	22.25	0	11,120	0.00%
2023/06/08	16	22.25	0	0.00	22.35	16	11,180	0.14%
2023/06/07	0	22.35	2	22.35	22.40	-2	11,297	-0.02%
2023/06/05	2	22.35	0	0.00	22.40	2	11,368	0.02%
2023/06/01	0	22.25	1	22.30	22.20	-1	11,280	-0.01%
2023/05/31	20	22.25	1	22.25	22.25	19	11,234	0.17%
2023/05/30	1	22.20	0	0.00	22.25	1	10,021	0.01%
2023/05/29	2	22.23	7	22.20	22.20	-5	10,002	-0.05%
2023/05/26	1.1	22.21	1	22.30	22.25	0.1	9,945	0.00%
2023/05/25	10	22.35	0	0.00	22.30	10	9,922	0.10%
2023/05/22	0.1	22.65	0	0.00	22.65	0.1	9,796	0.00%
2023/05/19	1	22.50	3	22.62	22.75	-2	9,738	-0.02%
2023/05/17	0	0.00	22.5	22.27	22.35	-22.5	9,499	-0.24%
2023/05/15	5	21.80	5	21.90	21.95	0	9,289	0.00%
2023/05/12	0.3	22.00	0	0.00	21.90	0.3	9,310	0.00%
2023/05/11	0.3	22.15	0	0.00	22.10	0.3	9,303	0.00%
2023/05/10	0.3	22.10	1	22.10	22.20	-0.8	9,272	-0.01%
2023/05/08	2	22.00	0	0.00	22.00	2	9,272	0.02%
2023/05/05	5	22.00	1	22.00	22.00	4	9,200	0.04%
2023/05/04	0.3	21.90	0	0.00	21.95	0.3	9,216	0.00%
2023/05/03	1.2	21.86	0	0.00	21.85	1.2	9,195	0.01%
2023/05/02	4.1	21.80	11	21.85	21.90	-6.9	9,429	-0.07%
2023/04/28	20	21.90	68.4	21.88	21.90	-48.4	9,633	-0.50%
2023/04/26	0	0.00	3	22.90	22.95	-3	8,896	-0.03%
2023/04/24	1	22.80	0	0.00	22.85	1	9,083	0.01%
2023/04/20	1	22.75	0	0.00	22.75	1	9,398	0.01%
2023/04/19	3	22.85	3	22.85	22.80	0	9,707	0.00%
2023/04/11	2	22.58	0	0.00	22.65	2	9,705	0.02%
2023/04/10	5	22.50	30	22.50	22.50	-25	9,680	-0.26%
2023/04/06	0.2	22.45	0	0.00	22.50	0.2	9,663	0.00%
2023/03/31	0	0.00	6	22.44	22.35	-6	9,602	-0.06%
2023/03/30	1	22.15	0	0.00	22.20	1	9,499	0.01%
2023/03/29	0	0.00	4	22.20	22.30	-4	9,525	-0.04%
2023/03/27	1	22.10	0	0.00	22.10	1	9,761	0.01%
2023/03/24	1	21.90	0	0.00	22.10	1	9,921	0.01%
2023/03/23	3	21.93	4	22.00	22.05	-1	9,859	-0.01%
2023/03/22	2	21.95	3	22.00	22.05	-1	9,783	-0.01%
2023/03/21	14	21.65	0	0.00	21.75	14	9,835	0.14%
2023/03/20	7.3	21.42	0	0.00	21.45	7.3	9,787	0.07%
2023/03/17	54	21.60	0	0.00	21.65	54	9,778	0.55%
2023/03/16	9.1	21.62	0	0.00	21.55	9.1	9,654	0.09%
2023/03/15	17	22.08	13	22.12	21.95	4	9,537	0.04%
2023/03/14	15	22.17	5	22.25	22.15	10	9,431	0.11%
2023/03/13	6	22.39	20.1	22.50	22.50	-14.1	9,221	-0.15%
2023/03/10	18	22.62	0	0.00	22.60	18	9,132	0.20%
2023/03/09	3.2	22.76	0	0.00	22.80	3.2	9,110	0.04%
2023/03/08	4	22.88	0.1	23.00	22.90	3.9	9,380	0.04%
2023/03/07	0	0.00	0.5	23.00	23.05	-0.5	9,353	-0.01%
2023/03/06	4.2	22.93	1	23.00	22.90	3.2	9,487	0.03%
2023/03/02	9.2	22.75	0	0.00	22.75	9.2	9,626	0.10%
2023/03/01	3.4	22.83	0	0.00	22.85	3.4	9,629	0.04%
2023/02/23	1	23.00	0	0.00	22.95	1	9,392	0.01%
2023/02/22	3.2	22.77	0.5	22.90	22.95	2.7	9,382	0.03%
2023/02/21	2.2	22.85	0	0.00	22.85	2.2	9,365	0.02%
2023/02/20	8	23.00	0	23.05	23.00	8	9,470	0.08%
2023/02/17	13	22.81	0	0.00	22.90	13	9,558	0.14%
2023/02/15	2	22.75	0.3	22.95	22.75	1.7	9,975	0.02%
2023/02/13	5	22.75	0	0.00	22.75	5	9,939	0.05%
2023/02/10	2	22.70	0.1	22.75	22.70	1.9	9,897	0.02%
2023/02/09	6	22.55	0	0.00	22.55	6	9,857	0.06%
2023/02/08	2	22.63	0	0.00	22.60	2	9,868	0.02%
2023/02/07	3	22.60	0	0.00	22.60	3	9,878	0.03%
2023/02/06	5.2	22.65	0	0.00	22.60	5.2	9,844	0.05%
2023/02/03	2	22.80	0	0.00	22.75	2	9,790	0.02%
2023/02/02	1	22.80	0	0.00	22.80	1	9,861	0.01%
2023/01/31	3	22.87	0	0.00	22.75	3	9,935	0.03%
2023/01/30	1.4	23.24	1	23.00	23.40	0.4	9,757	0.00%
2023/01/13	1	22.95	0	0.00	22.80	1	9,417	0.01%
2023/01/11	0	23.33	0	0.00	23.20	0	9,506	0.00%
2023/01/10	0	23.40	5.6	23.45	23.50	-5.6	9,402	-0.06%
2023/01/09	0	23.18	6	23.33	23.40	-6	9,458	-0.06%
2023/01/05	0.2	22.85	0	0.00	22.65	0.2	9,545	0.00%
2022/12/30	0	22.45	0	0.00	22.45	0	9,725	0.00%
2022/12/28	40	22.50	0	0.00	22.45	40	9,787	0.41%
2022/12/22	0	0.00	3.1	22.75	22.75	-3.1	10,289	-0.03%
2022/12/21	2	22.65	5	22.80	22.65	-3	10,575	-0.03%
2022/12/20	1.4	22.83	0	0.00	22.80	1.4	10,693	0.01%
2022/12/16	1	22.50	2	22.60	22.65	-1	10,580	-0.01%
2022/12/14	0	0.00	9	22.55	22.70	-9	10,663	-0.08%
2022/12/13	1.4	22.38	15	22.35	22.35	-13.6	10,604	-0.13%
2022/12/09	0	0.00	110	22.58	22.65	-110	10,887	-1.01%	大賣/鉅額交易
2022/12/08	0	0.00	200	22.50	22.55	-200	10,891	-1.84%	大賣/鉅額交易
2022/12/07	0	0.00	1	22.60	22.60	-1	10,969	-0.01%
2022/12/06	1.4	22.11	0	0.00	22.05	1.4	10,870	0.01%
2022/12/05	0.8	22.40	2	22.35	22.25	-1.2	10,831	-0.01%
2022/12/02	2.2	22.46	0.1	22.50	22.40	2.1	10,830	0.02%
2022/12/01	0	0.00	3	22.78	22.80	-3	10,914	-0.03%
2022/11/30	0.2	22.45	0	0.00	22.70	0.2	10,886	0.00%
2022/11/29	0	22.20	5	22.35	22.35	-5	10,564	-0.05%
2022/11/28	5	21.80	0	0.00	22.05	5	10,557	0.05%
2022/11/25	0.9	22.25	3	22.25	22.25	-2.1	10,528	-0.02%
2022/11/24	11	22.25	1	22.25	22.35	10	10,496	0.10%
2022/11/23	0	0.00	10	22.10	22.00	-10	10,513	-0.10%
2022/11/22	1	21.90	0	0.00	21.95	1	10,544	0.01%
2022/11/21	5.1	21.50	0	0.00	21.80	5.1	10,534	0.05%
2022/11/18	2.2	21.71	0	0.00	21.70	2.2	10,464	0.02%
2022/11/17	8	21.84	1	21.90	21.95	7	10,427	0.07%
2022/11/16	2	22.00	2	22.10	22.05	0	10,485	0.00%
2022/11/14	15	22.21	15	22.35	22.25	0	10,356	0.00%
2022/11/11	1.2	21.95	0	0.00	22.25	1.2	10,158	0.01%
2022/11/09	1	21.60	3	21.75	21.85	-2	10,054	-0.02%
2022/11/08	3	21.50	1.5	21.52	21.60	1.5	10,101	0.01%
2022/11/07	0.2	21.35	1	21.30	21.40	-0.9	10,256	-0.01%
2022/11/03	2	20.95	2	20.90	20.85	0	11,339	0.00%
2022/11/02	3.1	21.16	0	0.00	21.10	3.1	11,642	0.03%
2022/10/28	0	0.00	1	21.20	21.05	-1	11,889	-0.01%
2022/10/27	3.2	21.33	0	0.00	21.15	3.2	11,929	0.03%
2022/10/25	0.2	20.95	0	0.00	21.10	0.2	11,906	0.00%
2022/10/20	4	19.91	0	0.00	20.40	4	11,971	0.03%
2022/10/19	4	20.38	0	0.00	20.30	4	11,752	0.03%
2022/10/18	3	20.47	0	0.00	20.55	3	11,730	0.03%
2022/10/17	302	20.80	0	0.00	20.45	302	11,714	2.58%	大買/鉅額交易
2022/10/14	1	20.80	0	0.00	20.80	1	11,648	0.01%
2022/10/13	5	20.92	2	21.00	20.80	3	11,588	0.03%
2022/10/12	1	21.55	0	0.00	21.60	1	11,377	0.01%
2022/10/11	11	21.55	0	0.00	21.50	11	11,351	0.10%
2022/10/07	1	22.15	0	0.00	22.00	1	11,329	0.01%
2022/10/05	0.2	22.43	0	0.00	22.10	0.2	11,381	0.00%
2022/10/04	0	0.00	5	22.10	22.25	-5	11,423	-0.04%
2022/09/30	1	22.40	0	0.00	22.25	1	11,278	0.01%
2022/09/29	0	0.00	0	22.50	22.50	0	11,213	0.00%
2022/09/28	0.1	22.50	202.2	22.52	22.45	-202.1	11,165	-1.81%	大賣/鉅額交易
2022/09/27	4	22.35	0	0.00	22.50	4	10,951	0.04%
2022/09/26	1	22.55	0	0.00	22.55	1	10,916	0.01%
2022/09/23	0	0.00	2	22.85	22.80	-2	10,906	-0.02%
2022/09/22	6.1	22.67	0	0.00	22.80	6.1	10,989	0.06%
2022/09/16	0	23.35	0	0.00	23.40	0	10,897	0.00%
2022/09/14	2.9	22.96	1.6	22.92	22.90	1.3	10,586	0.01%
2022/09/13	0.6	23.30	0	0.00	23.20	0.6	10,705	0.01%
2022/09/08	2.7	22.85	5	22.85	23.00	-2.3	10,992	-0.02%
2022/09/07	6	22.80	1	22.90	22.80	5	11,111	0.04%
2022/09/05	0.2	22.90	0	0.00	22.95	0.2	11,106	0.00%
2022/09/01	2	22.83	0	0.00	22.85	2	11,220	0.02%
2022/08/31	0	0.00	2	23.20	23.25	-2	11,099	-0.02%
2022/08/30	10	22.95	0	0.00	23.00	10	11,025	0.09%
2022/08/29	1	22.75	0	0.00	22.95	1	10,973	0.01%
2022/08/26	0	23.20	2	23.18	23.20	-2	10,937	-0.02%
2022/08/25	1	23.15	2	23.15	23.15	-1	10,978	-0.01%
2022/08/24	0	0.00	0	23.00	22.85	0	11,046	0.00%
2022/08/22	4	23.10	0	0.00	23.20	4	11,472	0.03%
2022/08/18	0	0.00	47	23.45	23.45	-47	11,625	-0.40%
2022/08/15	0	0.00	4	23.60	23.60	-4	11,918	-0.03%
2022/08/12	0	0.00	5	23.55	23.60	-5	12,000	-0.04%
2022/08/11	4	23.19	0	0.00	23.40	4	12,096	0.03%
2022/08/10	14	24.38	3	24.32	24.35	11	11,935	0.09%
2022/08/09	13	23.85	2	23.90	23.90	11	11,262	0.10%
2022/08/08	0.2	23.45	1	23.50	23.50	-0.8	11,028	-0.01%
2022/08/05	0.9	23.40	0	0.00	23.30	0.9	11,019	0.01%
2022/08/04	0	0.00	1	23.10	22.95	-1	11,111	-0.01%
2022/08/02	0	0.00	1	23.05	23.10	-1	11,197	-0.01%
2022/08/01	0	0.00	1	22.90	23.25	-1	11,344	-0.01%
2022/07/29	2	23.13	0	0.00	23.10	2	11,403	0.02%
2022/07/28	3	23.12	78.4	23.05	23.05	-75.4	11,334	-0.67%
2022/07/26	1	22.20	0	0.00	22.35	1	11,148	0.01%
2022/07/25	0	0.00	1.6	22.18	22.35	-1.6	11,188	-0.01%
2022/07/22	2.2	22.00	0	0.00	22.15	2.2	11,362	0.02%
2022/07/21	2	22.00	0	0.00	22.10	2	11,500	0.02%
2022/07/19	1	21.70	0	0.00	21.75	1	11,751	0.01%
2022/07/18	6	21.52	0	0.00	21.75	6	11,891	0.05%
2022/07/15	7	21.60	0	0.00	21.45	7	12,051	0.06%
2022/07/14	0.3	22.00	0	0.00	21.95	0.3	11,957	0.00%
2022/07/13	3	21.93	19	21.90	22.00	-16	12,006	-0.13%
2022/07/08	0.1	22.20	0	0.00	22.15	0.1	12,347	0.00%
2022/07/06	3	22.13	0	0.00	22.10	3	12,479	0.02%
2022/07/05	0.2	22.60	236	22.51	22.65	-235.9	12,597	-1.87%	大賣/鉅額交易
2022/07/04	0	0.00	62	22.50	22.40	-62	12,655	-0.49%
2022/07/01	4.1	22.46	0	0.00	22.40	4.1	12,965	0.03%
2022/06/30	2	22.55	0	0.00	22.60	2	13,150	0.02%
2022/06/28	1	23.20	0	0.00	23.20	1	13,306	0.01%
2022/06/27	0	0.00	3	23.35	23.15	-3	13,520	-0.02%
2022/06/24	10	23.15	5.3	23.00	23.15	4.7	13,498	0.03%
2022/06/23	0.1	22.85	1	23.10	22.95	-0.9	13,480	-0.01%
2022/06/21	1	22.95	0	0.00	23.05	1	13,560	0.01%
2022/06/20	4	22.19	0	0.00	22.25	4	13,523	0.03%
2022/06/17	1	22.80	4	22.55	22.65	-3	13,356	-0.02%
2022/06/16	5	22.95	4	23.40	22.90	1	13,196	0.01%
2022/06/13	7	22.77	0	0.00	22.75	7	13,591	0.05%
2022/06/06	0.2	23.60	0	0.00	23.50	0.2	13,886	0.00%
2022/06/02	1	23.30	0	0.00	23.45	1	14,224	0.01%
2022/05/31	0.1	23.85	0	0.00	23.80	0.1	14,638	0.00%
2022/05/30	0	0.00	100	23.95	23.95	-100	14,318	-0.70%
2022/05/27	0	0.00	31.2	23.47	23.60	-31.2	14,332	-0.22%
2022/05/26	0.5	23.20	0	0.00	23.15	0.5	14,417	0.00%
2022/05/25	0	0.00	20	23.00	23.20	-20	14,590	-0.14%
2022/05/24	0	0.00	0.2	23.08	22.90	-0.2	14,713	0.00%
2022/05/23	35	22.60	2	22.95	22.85	33	14,608	0.23%
2022/05/20	5	22.75	20	22.70	22.70	-15	14,686	-0.10%
2022/05/19	14.3	22.41	0	0.00	22.40	14.3	14,552	0.10%
2022/05/18	0	0.00	2	22.80	22.90	-2	14,313	-0.01%
2022/05/17	0	0.00	1	22.00	22.00	-1	14,125	-0.01%
2022/05/16	1	21.70	0.7	21.90	21.90	0.3	14,122	0.00%
2022/05/13	0	0.00	0.9	21.90	21.90	-0.9	14,073	-0.01%
2022/05/12	7	21.88	1	22.00	21.80	6	14,082	0.04%
2022/05/11	0	0.00	10	22.35	22.35	-10	13,909	-0.07%
2022/05/10	2	22.35	0	0.00	22.35	2	13,929	0.01%
2022/05/09	8	22.25	0	0.00	22.20	8	14,031	0.06%
2022/05/06	9	22.75	0	0.00	22.85	9	14,106	0.06%
2022/05/05	8.2	23.25	0	0.00	23.15	8.2	14,232	0.06%
2022/05/04	5	23.35	0	0.00	23.40	5	14,222	0.04%
2022/05/03	1	23.50	0	0.00	23.45	1	14,444	0.01%
2022/04/29	0	0.00	45	23.64	23.75	-45	14,605	-0.31%
2022/04/28	8.1	23.23	31	23.49	23.50	-22.9	14,821	-0.15%
2022/04/27	5	23.49	1	23.65	23.45	4	14,698	0.03%
2022/04/26	2	23.85	48.2	23.56	23.85	-46.2	14,591	-0.32%
2022/04/25	5.1	23.09	0	0.00	23.15	5.1	14,463	0.03%
2022/04/22	17	23.46	13.2	23.25	23.65	3.8	14,406	0.03%
2022/04/21	6.1	23.44	0	0.00	23.40	6.1	14,478	0.04%
2022/04/20	2	23.53	10	23.70	23.90	-8	14,506	-0.06%
2022/04/19	0.2	23.70	110	23.70	23.60	-109.8	14,591	-0.75%	大賣/鉅額交易
2022/04/18	17.2	23.50	0	0.00	23.55	17.2	14,840	0.12%
2022/04/15	1	24.00	48	24.36	24.25	-47	14,736	-0.32%
2022/04/14	8.1	24.66	0	0.00	24.40	8.1	14,804	0.05%
2022/04/13	60.1	25.10	50	25.10	25.10	10.1	14,646	0.07%
2022/04/12	22	24.88	0	0.00	24.90	22	14,592	0.15%
2022/04/11	13	25.09	0.7	25.10	25.05	12.3	14,518	0.08%
2022/04/08	0.6	24.90	19	24.85	25.10	-18.4	14,398	-0.13%
2022/04/07	4	24.81	5	24.75	24.60	-1	14,322	-0.01%
2022/04/06	2	25.15	0	0.00	25.20	2	13,996	0.01%
2022/04/01	6	24.35	1	24.40	24.40	5	13,831	0.04%
2022/03/31	4.9	24.37	1	24.40	24.35	3.9	13,738	0.03%
2022/03/30	0	0.00	11.1	23.85	23.90	-11.1	13,523	-0.08%
2022/03/29	25.4	23.50	0	0.00	23.45	25.4	13,300	0.19%
2022/03/28	2	23.45	5	23.35	23.60	-3	13,273	-0.02%
2022/03/25	63	23.64	0	0.00	23.65	63	13,233	0.48%
2022/03/23	3.1	23.70	3.3	23.68	23.80	-0.3	13,200	0.00%
2022/03/22	10.1	23.15	1	23.20	23.35	9.1	13,010	0.07%
2022/03/18	0	0.00	2	23.45	23.30	-2	12,995	-0.02%
2022/03/17	1.1	23.05	0	0.00	23.15	1.1	12,807	0.01%
2022/03/15	5	22.35	1	22.40	22.50	4	12,488	0.03%
2022/03/11	1	22.35	2	22.30	22.40	-1	12,537	-0.01%
2022/03/10	0	0.00	10.7	22.40	22.45	-10.7	12,579	-0.08%
2022/03/09	2	21.90	6	22.00	21.90	-4	12,490	-0.03%
2022/03/08	19.2	21.83	26	21.87	21.95	-6.9	12,340	-0.06%
2022/03/07	18	22.09	0	0.00	22.10	18	12,050	0.15%
2022/03/04	30	22.65	0	0.00	22.70	30	12,081	0.25%
2022/03/02	11	22.65	0	0.00	22.85	11	12,185	0.09%
2022/03/01	5	22.55	0	0.00	22.55	5	12,038	0.04%
2022/02/25	7	21.98	0	0.00	22.10	7	11,805	0.06%
2022/02/24	12	22.21	1	22.15	22.25	11	11,547	0.10%
2022/02/22	4	22.56	0	22.65	22.65	4	11,348	0.04%
2022/02/21	13	22.79	0	0.00	22.85	13	11,268	0.12%
2022/02/17	0	0.00	23	23.00	23.00	-23	11,369	-0.20%
2022/02/16	0	0.00	1	23.00	22.90	-1	11,393	-0.01%
2022/02/15	1	22.80	0	0.00	22.80	1	11,413	0.01%
2022/02/14	3	22.88	50	22.83	22.85	-47	11,401	-0.41%
2022/02/11	0	0.00	0.3	23.20	23.20	-0.3	11,318	0.00%
2022/02/10	3	22.95	0	0.00	23.20	3	11,283	0.03%
2022/02/09	0	0.00	13	22.96	23.10	-13	11,214	-0.12%
2022/02/08	2	22.50	15	22.65	22.85	-13	10,936	-0.12%
2022/02/07	0	0.00	35	22.16	22.25	-35	10,705	-0.33%
2022/01/26	2	21.85	1	22.00	21.85	1	10,425	0.01%
2022/01/25	30	21.55	11	21.62	21.70	19	10,423	0.18%
2022/01/24	14	21.61	2	21.73	21.85	12	10,230	0.12%
2022/01/21	5	22.00	7	21.95	21.95	-2	10,129	-0.02%
2022/01/20	2	22.20	12	22.19	22.30	-10	9,839	-0.10%
2022/01/19	49	22.45	113.2	22.36	22.40	-64.2	9,743	-0.66%	大賣/
2022/01/18	2	22.38	14.9	22.44	22.55	-12.9	9,734	-0.13%
2022/01/17	9.3	22.41	10	22.30	22.45	-0.7	9,626	-0.01%
2022/01/14	57	22.41	5	22.35	22.50	52	9,461	0.55%
2022/01/13	0	0.00	25	22.50	22.60	-25	9,286	-0.27%
2022/01/12	11	22.29	8.3	22.19	22.35	2.7	9,075	0.03%
2022/01/11	19	22.08	12	22.13	22.20	7	8,965	0.08%
2022/01/10	6	21.75	1.4	21.82	22.00	4.6	8,682	0.05%
2022/01/07	33	21.55	0	0.00	21.60	33	8,566	0.39%
2022/01/05	4	21.11	0	0.00	21.20	4	8,343	0.05%
2022/01/03	7	21.10	0	0.00	21.05	7	8,416	0.08%
2021/12/30	1	21.20	0	0.00	21.20	1	8,390	0.01%
2021/12/29	3	21.18	189	21.16	21.25	-186	8,526	-2.18%	大賣/鉅額交易
2021/12/27	1	20.90	0.4	20.95	20.95	0.6	8,505	0.01%
2021/12/24	68	20.95	15.5	20.95	20.95	52.5	8,742	0.60%
2021/12/23	100	20.90	2	20.88	20.95	98	8,790	1.11%
2021/12/22	1	20.80	0	0.00	20.85	1	8,956	0.01%
2021/12/20	2	20.85	0	0.00	20.80	2	9,052	0.02%
2021/12/17	1	20.85	0	0.00	21.00	1	9,043	0.01%
2021/12/16	0	0.00	2	20.80	20.80	-2	9,053	-0.02%
2021/12/14	2	20.88	0	0.00	20.95	2	9,842	0.02%
2021/12/13	6	21.08	0	0.00	21.05	6	10,125	0.06%
2021/12/10	0	0.00	1	21.05	21.00	-1	10,328	-0.01%
2021/12/09	2	20.93	10.2	21.00	21.00	-8.2	10,456	-0.08%
2021/12/08	0	0.00	28.9	20.85	20.90	-28.9	10,635	-0.27%
2021/12/07	16	20.65	2	20.80	20.80	14	10,683	0.13%
2021/12/06	12	20.72	0	0.00	20.70	12	10,698	0.11%
2021/12/03	14	20.60	3	20.65	20.60	11	10,788	0.10%
2021/12/02	15	20.45	0	0.00	20.55	15	10,753	0.14%
2021/11/30	5	20.36	0	0.00	20.20	5	10,988	0.05%
2021/11/29	15	20.49	0	0.00	20.45	15	10,680	0.14%
2021/11/26	10	20.64	0	0.00	20.55	10	10,784	0.09%
2021/11/25	3	20.75	0.1	20.80	20.85	2.9	10,914	0.03%
2021/11/24	11	20.84	0.3	20.90	20.80	10.7	11,235	0.10%
2021/11/23	8	20.82	0	0.00	20.75	8	11,761	0.07%
2021/11/22	8	20.87	0	0.00	20.90	8	12,009	0.07%
2021/11/19	15.6	21.01	10	21.05	20.95	5.6	12,108	0.05%
2021/11/18	9	21.19	0.5	21.20	21.20	8.5	12,194	0.07%
2021/11/17	0	0.00	1.3	21.03	21.10	-1.3	12,132	-0.01%
2021/11/16	0	0.00	1.1	20.90	20.95	-1.1	12,146	-0.01%
2021/11/15	4	20.90	1	20.90	20.90	3	12,319	0.02%
2021/11/12	0	0.00	0.6	20.75	20.75	-0.6	12,284	-0.01%
2021/11/11	11	20.55	1	20.60	20.50	10	12,409	0.08%
2021/11/10	0	0.00	2	20.55	20.60	-2	12,565	-0.02%
2021/11/08	0	0.00	20	20.40	20.40	-20	12,673	-0.16%
2021/11/01	0	0.00	5.1	20.35	20.35	-5.1	13,153	-0.04%
2021/10/29	0	0.00	30	20.35	20.35	-30	13,166	-0.23%
2021/10/27	3.1	20.40	1	20.40	20.35	2.1	13,141	0.02%
2021/10/26	0	0.00	20.3	20.43	20.50	-20.3	13,242	-0.15%
2021/10/22	0.1	20.35	0	0.00	20.30	0.1	13,305	0.00%
2021/10/21	0	0.00	5	20.40	20.35	-5	13,380	-0.04%
2021/10/15	0	0.00	0.2	20.20	20.20	-0.2	13,910	0.00%
2021/10/14	1	20.15	6.1	20.15	20.05	-5.1	13,957	-0.04%
2021/10/13	0	20.15	5	20.10	20.10	-5	14,078	-0.04%
2021/10/12	1	20.00	11	19.95	20.10	-10	14,197	-0.07%
2021/10/08	34.5	20.20	0	0.00	20.15	34.5	14,142	0.24%
2021/10/07	1	20.30	0	0.00	20.30	1	14,243	0.01%
2021/10/06	1	20.05	0	0.00	20.20	1	14,303	0.01%
2021/10/05	5	20.11	0	0.00	20.10	5	14,382	0.03%
2021/10/04	7	20.14	0	0.00	20.20	7	14,455	0.05%
2021/10/01	11	20.15	0	0.00	20.25	11	14,398	0.08%
2021/09/29	18	20.20	0.1	20.35	20.35	17.9	14,165	0.13%
2021/09/28	6	20.43	0	0.00	20.45	6	14,079	0.04%
2021/09/27	0	0.00	14	20.60	20.55	-14	14,037	-0.10%
2021/09/24	5	20.50	0	0.00	20.55	5	14,010	0.04%
2021/09/23	3	20.25	18.1	20.37	20.45	-15.1	13,983	-0.11%
2021/09/22	16	20.05	0	0.00	20.15	16	13,981	0.11%
2021/09/17	3.4	20.58	1.8	20.58	20.50	1.6	13,614	0.01%
2021/09/16	0	0.00	14	20.55	20.55	-14	13,223	-0.11%
2021/09/15	41	21.13	3	21.12	21.10	38	12,919	0.29%
2021/09/14	18	21.11	6	21.10	21.15	12	12,725	0.09%
2021/09/13	21.2	21.04	0	0.00	21.05	21.2	12,555	0.17%
2021/09/10	0	0.00	0.2	20.90	20.95	-0.2	12,417	0.00%
2021/09/09	2	20.83	3	20.90	20.80	-1	12,590	-0.01%
2021/09/08	1	20.85	0	0.00	20.90	1	12,510	0.01%
2021/09/07	1	20.85	0	0.00	20.90	1	12,485	0.01%
2021/09/06	0	0.00	12.3	20.97	20.95	-12.3	12,482	-0.10%
2021/09/03	0	0.00	30	20.86	20.95	-30	12,341	-0.24%
2021/09/02	1	20.55	3	20.60	20.65	-2	12,183	-0.02%
2021/09/01	9	20.68	7	20.69	20.60	2	12,052	0.02%
2021/08/31	2	20.53	7	20.72	20.90	-5	11,840	-0.04%
2021/08/30	5	20.45	53.6	20.50	20.70	-48.6	11,577	-0.42%
2021/08/27	2	20.35	12.6	20.39	20.45	-10.6	11,224	-0.09%
2021/08/26	0	0.00	32	19.93	19.95	-32	10,698	-0.30%
2021/08/25	0	0.00	1	19.90	19.90	-1	10,523	-0.01%
2021/08/19	10	19.55	0	0.00	19.50	10	10,540	0.09%
2021/08/18	0	0.00	1.2	19.65	19.75	-1.2	10,374	-0.01%
2021/08/17	0	0.00	11	19.60	19.75	-11	10,361	-0.11%
2021/08/16	20	19.60	5.4	19.55	19.60	14.6	10,193	0.14%
2021/08/12	1	19.75	0	0.00	19.80	1	10,022	0.01%
2021/08/10	2	19.60	3.8	19.60	19.65	-1.8	9,839	-0.02%
2021/08/09	0	0.00	36	19.67	19.75	-36	10,120	-0.36%
2021/08/06	1	19.65	7	19.66	19.70	-6	10,091	-0.06%
2021/08/05	0	0.00	5.1	19.50	19.70	-5.1	10,269	-0.05%
2021/08/04	0	0.00	37	19.54	19.55	-37	10,852	-0.34%
2021/08/02	0	0.00	46	19.35	19.50	-46	11,217	-0.41%
2021/07/30	2	19.33	0	0.00	19.30	2	11,201	0.02%
2021/07/29	3	19.33	4.2	19.35	19.45	-1.2	11,192	-0.01%
2021/07/28	3	19.23	14	19.25	19.35	-11	11,299	-0.10%
2021/07/27	1	19.30	5	19.40	19.40	-4	11,570	-0.03%
2021/07/26	6	19.45	1	19.50	19.35	5	11,866	0.04%
2021/07/23	6	19.55	10	19.45	19.45	-4	11,931	-0.03%
2021/07/22	0	0.00	3	19.40	19.45	-3	12,126	-0.02%
2021/07/21	0	19.15	1	19.10	19.15	-1	12,493	-0.01%
2021/07/19	0	0.00	15	19.15	19.20	-15	12,564	-0.12%
2021/07/16	50	19.05	4	19.10	19.10	46	12,609	0.36%
2021/07/15	0	0.00	14	18.99	19.00	-14	12,598	-0.11%
2021/07/14	0	0.00	2	19.00	18.95	-2	12,695	-0.02%
2021/07/13	5	18.90	2	18.90	19.00	3	12,744	0.02%
2021/07/12	38	19.00	0	0.00	18.80	38	12,765	0.30%
2021/07/09	2	18.48	12	18.60	18.65	-10	12,795	-0.08%
2021/07/06	0	0.00	6	18.60	18.60	-6	13,095	-0.05%
2021/07/01	1	18.35	20	18.35	18.35	-19	13,130	-0.14%
2021/06/25	0	0.00	21	18.45	18.45	-21	13,526	-0.16%
2021/06/24	0	0.00	2	18.40	18.30	-2	13,573	-0.01%
2021/06/23	0	0.00	18	18.30	18.25	-18	13,662	-0.13%
2021/06/22	1	18.10	0	0.00	18.20	1	13,625	0.01%
2021/06/21	1	18.00	0	0.00	18.10	1	13,658	0.01%
2021/06/18	3	18.10	0	0.00	18.10	3	13,578	0.02%
2021/06/17	3	18.17	0	0.00	18.25	3	13,394	0.02%
2021/06/10	0	0.00	5	18.25	18.30	-5	13,905	-0.04%
2021/06/09	4	18.16	0	0.00	18.20	4	13,931	0.03%
2021/06/08	3	18.20	60	18.25	18.30	-57	13,996	-0.41%
2021/06/07	6	18.20	2	18.20	18.20	4	14,185	0.03%
2021/06/04	0	0.00	2	18.30	18.30	-2	14,237	-0.01%
2021/06/02	0	0.00	3	18.45	18.40	-3	14,503	-0.02%
2021/06/01	5	18.25	7	18.23	18.30	-2	14,492	-0.01%
2021/05/31	0	0.00	4	18.24	18.25	-4	14,649	-0.03%
2021/05/27	1	18.00	0	0.00	18.15	1	14,871	0.01%
2021/05/26	2	18.05	15	18.15	18.10	-13	14,865	-0.09%
2021/05/21	1	17.95	3	17.97	18.05	-2	15,186	-0.01%
2021/05/20	2	17.85	0	0.00	17.85	2	15,259	0.01%
2021/05/19	1	18.00	8	18.00	17.90	-7	15,291	-0.05%
2021/05/18	3	18.03	0	0.00	18.05	3	15,376	0.02%
2021/05/17	12	17.80	1	17.70	17.60	11	15,525	0.07%
2021/05/14	11	17.95	10	17.95	18.05	1	15,264	0.01%
2021/05/13	62	18.00	2.3	18.01	17.85	59.7	15,148	0.39%
2021/05/12	27	18.31	6.2	18.62	17.95	20.8	14,846	0.14%
2021/05/11	9	18.81	0.1	19.05	18.70	8.9	14,208	0.06%
2021/05/10	18	19.10	55.3	18.96	19.10	-37.3	14,073	-0.27%
2021/05/07	0	0.00	1	18.95	18.90	-1	14,200	-0.01%
2021/05/06	1	18.70	11	18.79	18.90	-10	14,360	-0.07%
2021/05/05	1	18.60	0	0.00	18.60	1	14,349	0.01%
2021/05/04	7	18.57	3.3	18.65	18.55	3.7	14,263	0.03%
2021/05/03	11	18.68	3	18.65	18.70	8	13,977	0.06%
2021/04/29	2	19.00	0	0.00	19.00	2	13,824	0.01%
2021/04/28	20	19.09	2	19.10	19.10	18	13,688	0.13%
2021/04/27	67.7	19.20	8	19.24	19.25	59.7	13,701	0.44%
2021/04/26	0	0.00	2	19.70	19.80	-2	13,132	-0.02%
2021/04/22	1	19.45	0	0.00	19.50	1	12,998	0.01%
2021/04/20	1	19.50	7.2	19.52	19.65	-6.2	12,834	-0.05%
2021/04/19	1	19.25	7	19.36	19.50	-6	12,726	-0.05%
2021/04/16	1	19.20	3	19.25	19.25	-2	12,615	-0.02%
2021/04/15	10	19.20	10	19.22	19.20	0	12,660	0.00%
2021/04/14	0	0.00	5	18.95	19.00	-5	12,435	-0.04%
2021/04/13	6	18.82	2	18.90	18.80	4	12,321	0.03%
2021/04/12	2	18.53	4.1	18.60	18.60	-2.1	12,221	-0.02%
2021/04/09	8	18.59	3.1	18.55	18.55	4.9	12,179	0.04%
2021/04/08	6	18.66	0	0.00	18.65	6	12,192	0.05%
2021/04/07	1	18.65	2	18.65	18.75	-1	12,406	-0.01%
2021/04/06	2	18.65	2.1	18.75	18.70	-0.1	12,315	0.00%
2021/04/01	2	18.68	1	18.65	18.65	1	12,249	0.01%
2021/03/31	62	18.64	7	18.66	18.65	55	12,180	0.45%
2021/03/30	1	18.55	0.7	18.55	18.60	0.3	12,000	0.00%
2021/03/29	0.1	18.45	0	0.00	18.45	0.1	11,801	0.00%
2021/03/26	61.8	18.35	0	0.00	18.35	61.8	11,753	0.53%
2021/03/25	7	18.30	0	0.00	18.35	7	11,694	0.06%
2021/03/22	2	18.20	1	18.20	18.20	1	11,895	0.01%
2021/03/19	14.1	18.20	0	0.00	18.30	14.1	11,924	0.12%
2021/03/18	23	18.40	0	0.00	18.35	23	11,716	0.20%
2021/03/17	13.2	18.41	0	18.45	18.40	13.2	11,720	0.11%
2021/03/16	0	0.00	8.8	18.55	18.55	-8.8	11,608	-0.08%
2021/03/15	0.1	18.40	20	18.35	18.35	-19.9	11,566	-0.17%
2021/03/12	10	18.25	9	18.20	18.35	1	11,730	0.01%
2021/03/11	0	0.00	3	18.35	18.30	-3	11,793	-0.03%
2021/03/10	0	0.00	40	18.25	18.30	-40	11,705	-0.34%
2021/03/09	0	0.00	3	18.25	18.30	-3	11,697	-0.03%
2021/03/05	2	18.05	0	0.00	18.05	2	11,527	0.02%
2021/03/04	9	17.98	0	0.00	18.15	9	12,006	0.07%
2021/03/03	0	0.00	36	18.24	18.20	-36	11,946	-0.30%
2021/03/02	10	18.07	2	18.15	18.00	8	11,757	0.07%
2021/02/26	3	18.05	0	0.00	18.15	3	11,657	0.03%
2021/02/25	6	18.29	24	18.30	18.30	-18	11,385	-0.16%
2021/02/24	8	18.19	0	0.00	18.20	8	11,299	0.07%
2021/02/23	0	0.00	2	18.13	18.15	-2	11,252	-0.02%
2021/02/22	6	17.97	0	0.00	17.90	6	11,144	0.05%
2021/02/19	2	17.78	0	0.00	17.90	2	11,139	0.02%
2021/02/18	20	17.93	2.2	17.93	17.90	17.8	11,114	0.16%
2021/02/17	2	17.65	5	17.79	17.80	-3	11,076	-0.03%
2021/02/05	0.5	17.50	0	0.00	17.45	0.5	10,857	0.00%
2021/02/02	4	17.28	0	0.00	17.25	4	11,225	0.04%
2021/02/01	2	17.25	0	0.00	17.20	2	11,234	0.02%
2021/01/29	2	17.20	0	0.00	17.15	2	11,168	0.02%
2021/01/28	2.3	17.31	0	0.00	17.30	2.3	10,905	0.02%
2021/01/27	4	17.40	1	17.45	17.40	3	10,698	0.03%
2021/01/26	12	17.49	0	0.00	17.45	12	10,625	0.11%
2021/01/25	12	17.45	6	17.49	17.50	6	10,620	0.06%
2021/01/22	11	17.45	61	17.50	17.45	-50	10,667	-0.47%
2021/01/21	13	17.77	22.1	17.65	17.60	-9.1	10,581	-0.09%
2021/01/20	5	17.69	2	17.75	17.60	3	10,516	0.03%
2021/01/18	3	17.88	8	17.89	17.90	-5	10,180	-0.05%
2021/01/15	0	0.00	1	18.10	17.95	-1	10,097	-0.01%
2021/01/13	100	18.15	2	18.20	18.15	98	10,011	0.98%
2021/01/12	51	18.10	0	0.00	18.05	51	10,006	0.51%
2021/01/11	0	0.00	0.1	18.25	18.30	-0.1	9,971	0.00%
2021/01/08	0	0.00	24.4	18.23	18.30	-24.4	9,947	-0.25%
2021/01/07	1	18.10	2	18.08	18.10	-1	9,772	-0.01%
2021/01/06	18	18.04	0	0.00	18.00	18	9,778	0.18%
2021/01/05	31	18.05	10	18.05	18.20	21	9,749	0.22%
2021/01/04	2	18.15	0.1	18.15	18.15	1.9	9,757	0.02%
2020/12/31	2.3	18.25	1	18.30	18.25	1.3	9,683	0.01%
2020/12/30	71	18.15	26.1	18.16	18.35	44.9	9,616	0.47%
2020/12/29	5.8	17.91	0	0.00	17.95	5.8	9,377	0.06%
2020/12/28	5	17.85	0	0.00	17.95	5	9,414	0.05%
2020/12/25	60	17.85	0	0.00	17.90	60	9,421	0.64%
2020/12/24	0	0.00	0.3	17.85	17.75	-0.3	9,443	0.00%
2020/12/23	0	0.00	13	17.71	17.70	-13	9,477	-0.14%
2020/12/22	2	17.85	17	17.89	17.75	-15	9,566	-0.16%
2020/12/18	8	17.70	2	17.75	17.65	6	9,876	0.06%
2020/12/17	5	17.75	0	0.00	17.80	5	9,776	0.05%
2020/12/16	2	17.75	2.3	17.76	17.85	-0.3	9,787	0.00%
2020/12/15	5.1	17.62	0	0.00	17.65	5.1	9,774	0.05%
2020/12/14	5	17.80	0	0.00	17.75	5	9,665	0.05%
2020/12/11	3	17.73	0	0.00	17.75	3	9,673	0.03%
2020/12/10	2.2	17.75	5	17.65	17.70	-2.9	9,566	-0.03%
2020/12/09	21.1	17.65	0	0.00	17.70	21.1	9,546	0.22%
2020/12/08	8	17.88	0	0.00	17.80	8	9,439	0.08%
2020/12/07	12	18.05	0	0.00	18.10	12	9,191	0.13%
2020/12/04	13	18.15	5	18.15	18.20	8	9,112	0.09%
2020/12/02	4	18.03	0	0.00	18.10	4	9,028	0.04%
2020/12/01	5	18.05	5	18.10	18.15	0	9,127	0.00%
2020/11/30	32.1	18.10	0	0.00	18.15	32.1	9,133	0.35%
2020/11/27	19	18.23	5	18.25	18.25	14	8,684	0.16%
2020/11/26	3.1	18.18	0	0.00	18.35	3.1	8,699	0.04%
2020/11/25	10	18.25	5	18.30	18.25	5	8,971	0.06%
2020/11/20	3	18.33	0	0.00	18.40	3	8,892	0.03%
2020/11/18	2	18.50	12.3	18.53	18.60	-10.3	8,887	-0.12%
2020/11/16	5	18.50	5	18.40	18.50	0	9,026	0.00%
2020/11/13	0	0.00	36	18.25	18.30	-36	9,039	-0.40%
2020/11/12	1	18.20	2	18.25	18.30	-1	9,077	-0.01%
2020/11/11	2.9	18.51	19	18.46	18.60	-16.1	9,078	-0.18%
2020/11/10	1	18.00	0.3	18.05	18.15	0.7	8,999	0.01%
2020/11/09	5	17.90	1.4	17.99	17.95	3.6	9,418	0.04%
2020/11/06	70	17.66	0	0.00	17.70	70	9,719	0.72%
2020/11/04	0	0.00	0	17.55	17.50	0	10,219	0.00%
2020/11/03	7	17.40	0	0.00	17.55	7	10,329	0.07%
2020/11/02	3	17.25	0	0.00	17.45	3	10,413	0.03%
2020/10/30	6	17.20	0	0.00	17.20	6	10,425	0.06%
2020/10/29	15	17.27	1	17.30	17.25	14	10,416	0.13%
2020/10/27	1.2	17.54	1	17.45	17.45	0.2	10,478	0.00%
2020/10/22	1	17.35	5	17.35	17.45	-4	10,777	-0.04%
2020/10/21	6	17.35	0	0.00	17.30	6	10,929	0.05%
2020/10/20	5	17.35	0	0.00	17.40	5	10,978	0.05%
2020/10/19	5	17.44	0	0.00	17.40	5	10,950	0.05%
2020/10/16	21	17.40	0	0.00	17.40	21	10,964	0.19%
2020/10/15	5	17.50	0	0.00	17.50	5	10,986	0.05%
2020/10/14	3.2	17.59	0	0.00	17.55	3.2	11,015	0.03%
2020/10/13	1	17.55	0	0.00	17.55	1	10,979	0.01%
2020/10/12	0	0.00	20	17.75	17.80	-20	10,960	-0.18%
2020/10/08	7	17.77	0	0.00	17.80	7	11,029	0.06%
2020/10/07	13	17.85	0	0.00	17.80	13	11,093	0.12%
2020/10/06	0	0.00	3.5	17.83	17.90	-3.5	11,200	-0.03%
2020/10/05	36	17.70	0	0.00	17.75	36	11,246	0.32%
2020/09/29	1	17.75	0	0.00	17.70	1	11,284	0.01%
2020/09/25	2	17.35	14.6	17.54	17.50	-12.6	11,471	-0.11%
2020/09/24	22	17.29	0	0.00	17.25	22	11,389	0.19%
2020/09/23	2	17.68	4.6	17.73	17.70	-2.6	11,189	-0.02%
2020/09/22	2	17.83	26.8	17.85	17.80	-24.8	11,077	-0.22%
2020/09/21	20	18.00	5	18.05	17.95	15	11,089	0.14%
2020/09/18	5	18.05	0.2	18.20	18.15	4.8	11,113	0.04%
2020/09/17	0	0.00	14	18.02	18.00	-14	11,057	-0.13%
2020/09/16	1	18.10	5	18.05	18.15	-4	11,101	-0.04%
2020/09/14	9	18.03	0	0.00	18.10	9	11,297	0.08%
2020/09/11	0	0.00	5	18.00	18.10	-5	11,344	-0.04%
2020/09/09	27	17.94	0	0.00	18.00	27	11,490	0.23%
2020/09/08	1	17.95	5	17.99	18.10	-4	11,601	-0.03%
2020/09/04	22	17.86	0	0.00	17.80	22	11,982	0.18%
2020/09/03	2	18.00	0.9	18.10	18.00	1.1	11,939	0.01%
2020/09/02	1	18.00	14	17.99	18.00	-13	11,980	-0.11%
2020/09/01	28	18.08	1	18.05	18.05	27	11,996	0.23%
2020/08/31	4	18.30	5	18.30	18.05	-1	11,938	-0.01%
2020/08/28	1	18.40	0	0.00	18.45	1	11,760	0.01%
2020/08/27	3	18.40	0	0.00	18.40	3	11,945	0.03%
2020/08/26	1	18.40	0	0.00	18.50	1	11,945	0.01%
2020/08/25	1	18.45	0.3	18.55	18.45	0.7	12,090	0.01%
2020/08/24	13	18.44	0	0.00	18.40	13	12,362	0.11%
2020/08/21	7	18.55	9	18.52	18.60	-2	12,414	-0.02%
2020/08/20	16	18.55	25.5	18.60	18.45	-9.5	12,423	-0.08%
2020/08/19	0	0.00	3	18.80	18.80	-3	12,273	-0.02%
2020/08/18	1	18.80	0	0.00	18.90	1	12,200	0.01%
2020/08/17	2	18.80	0	0.00	18.80	2	12,283	0.02%
2020/08/13	39	18.86	0	0.00	18.95	39	12,163	0.32%
2020/08/12	63.6	20.12	8	20.11	20.15	55.6	11,672	0.48%
2020/08/11	7	20.16	3	20.25	20.15	4	11,323	0.04%
2020/08/10	4	20.30	9.1	20.33	20.30	-5.1	11,058	-0.05%
2020/08/07	17	20.40	0	0.00	20.40	17	10,928	0.16%
2020/08/06	0.2	20.40	0	0.00	20.40	0.2	10,860	0.00%
2020/08/04	1	20.00	3	20.05	20.00	-2	10,947	-0.02%
2020/08/03	10	20.05	0	0.00	20.00	10	10,886	0.09%
2020/07/31	0	0.00	4	20.10	20.10	-4	10,802	-0.04%
2020/07/30	10	20.05	25	20.15	20.15	-15	10,800	-0.14%
2020/07/29	0	0.00	20	20.13	20.00	-20	10,778	-0.19%
2020/07/28	4	19.78	3	20.00	19.95	1	10,876	0.01%
2020/07/27	32	19.90	1	20.00	19.85	31	11,090	0.28%
2020/07/24	7	20.05	7	20.10	20.00	0	11,168	0.00%
2020/07/23	22	20.09	0	0.00	20.15	22	11,310	0.19%
2020/07/22	13	20.17	0	0.00	20.20	13	11,440	0.11%
2020/07/21	11	20.15	0	0.00	20.20	11	11,520	0.10%
2020/07/20	7	20.09	2	20.05	20.05	5	11,536	0.04%
2020/07/17	1	20.10	1.7	20.07	20.10	-0.7	11,630	-0.01%
2020/07/13	10	20.10	0	0.00	20.05	10	12,172	0.08%
2020/07/09	2	20.25	0	0.00	20.20	2	12,516	0.02%
2020/07/08	2	20.25	0	0.00	20.35	2	12,750	0.02%
2020/07/07	3	20.33	0	0.00	20.35	3	12,910	0.02%
2020/07/06	2	20.35	0	0.00	20.50	2	12,931	0.02%
2020/07/03	1	20.15	0	0.00	20.15	1	12,943	0.01%
2020/07/02	1	20.00	2	20.10	20.10	-1	13,072	-0.01%
2020/07/01	10	20.00	0	0.00	20.05	10	13,325	0.08%
2020/06/30	0	0.00	12	20.00	20.00	-12	13,492	-0.09%
2020/06/29	27	19.80	0	0.00	19.90	27	13,603	0.20%
2020/06/24	1	19.95	0	0.00	19.90	1	13,766	0.01%
2020/06/22	1	19.80	0	0.00	19.90	1	14,208	0.01%
2020/06/19	4	19.80	0	0.00	19.80	4	14,771	0.03%
2020/06/18	3	19.90	0.5	20.05	19.90	2.5	14,923	0.02%
2020/06/17	10	19.90	10	20.05	20.10	0	15,146	0.00%
2020/06/16	2	20.00	18	20.03	19.95	-16	15,907	-0.10%
2020/06/15	3	19.70	0	0.00	19.70	3	16,606	0.02%
2020/06/12	22.6	19.79	3.2	19.62	19.80	19.4	17,069	0.11%
2020/06/11	12	20.07	6	20.10	20.05	6	17,638	0.03%
2020/06/10	0	0.00	1	20.35	20.40	-1	17,954	-0.01%
2020/06/09	0	0.00	1	20.30	20.35	-1	18,635	-0.01%
2020/06/08	2	20.25	22	20.29	20.35	-20	19,268	-0.10%
2020/06/05	5.3	20.16	1	20.20	20.20	4.3	19,397	0.02%
2020/06/04	1	20.15	1	20.30	20.25	0	19,814	0.00%
2020/06/03	1	20.15	21	20.20	20.30	-20	20,194	-0.10%
2020/06/02	0	0.00	1	19.85	19.90	-1	20,134	0.00%
2020/06/01	4	19.69	11	19.85	19.65	-7	20,134	-0.03%
2020/05/29	1	19.45	0	0.00	19.45	1	20,023	0.00%
2020/05/28	1	19.45	0	0.00	19.50	1	19,771	0.01%
2020/05/27	15	19.50	10	19.40	19.50	5	20,080	0.02%
2020/05/26	6	19.43	16	19.45	19.40	-10	20,220	-0.05%
2020/05/25	15	19.06	2.1	19.11	19.20	12.9	20,268	0.06%
2020/05/22	8	19.17	0	0.00	19.10	8	20,435	0.04%
2020/05/21	6	19.41	0	0.00	19.40	6	20,539	0.03%
2020/05/20	1	19.30	3	19.40	19.40	-2	20,653	-0.01%
2020/05/19	0	0.00	1.2	19.32	19.30	-1.2	20,766	-0.01%
2020/05/18	14	19.00	0	0.00	19.00	14	20,864	0.07%
2020/05/15	34	19.09	26	19.10	19.00	8	20,810	0.04%
2020/05/14	12	19.05	30	19.10	19.05	-18	20,703	-0.09%
2020/05/12	3	19.25	1	19.20	19.15	2	20,684	0.01%
2020/05/11	20	19.55	0	0.00	19.35	20	20,613	0.10%
2020/05/08	10	19.15	10	19.10	19.05	0	20,489	0.00%
2020/05/07	1	19.00	2	18.98	18.95	-1	20,559	0.00%
2020/05/06	2	18.95	0	0.00	18.95	2	20,609	0.01%
2020/05/04	23	18.98	0	0.00	19.00	23	20,717	0.11%
2020/04/30	12	19.48	41	19.50	19.45	-29	20,655	-0.14%
2020/04/29	13	19.18	6	19.19	19.20	7	20,648	0.03%
2020/04/28	25	18.86	21	18.85	18.90	4	20,607	0.02%
2020/04/27	1	18.35	48	18.30	18.35	-47	21,054	-0.22%
2020/04/24	6	18.10	10	18.10	18.05	-4	21,010	-0.02%
2020/04/23	2	18.05	0	0.00	18.05	2	20,911	0.01%
2020/04/22	22	18.10	0	0.00	18.05	22	20,838	0.11%
2020/04/21	29	18.30	7	18.10	18.05	22	20,752	0.11%
2020/04/20	1	18.55	2	18.55	18.55	-1	20,477	0.00%
2020/04/17	1	18.80	0	0.00	18.65	1	20,474	0.00%
2020/04/16	22	18.64	1	18.70	18.60	21	20,299	0.10%
2020/04/15	6	18.80	4	18.90	18.90	2	20,134	0.01%
2020/04/14	0	0.00	72	18.23	18.50	-72	19,874	-0.36%
2020/04/13	20	18.18	4	18.19	18.15	16	19,681	0.08%
2020/04/10	98	18.56	11	18.57	18.70	87	19,420	0.45%
2020/04/09	31	18.31	0	0.00	18.35	31	19,230	0.16%
2020/04/08	11	18.18	37.8	18.20	18.30	-26.8	19,084	-0.14%
2020/04/07	6	18.05	0	0.00	18.10	6	18,940	0.03%
2020/04/06	3	17.72	0	0.00	17.95	3	18,833	0.02%
2020/04/01	3	17.88	0	0.00	17.80	3	18,499	0.02%
2020/03/31	9	18.03	6	18.14	18.05	3	18,287	0.02%
2020/03/30	2	17.85	4	17.83	18.05	-2	18,042	-0.01%
2020/03/27	2	18.28	4	18.28	18.10	-2	17,787	-0.01%
2020/03/26	2.9	17.91	1	18.05	18.00	1.9	17,500	0.01%
2020/03/25	42	17.92	7	17.89	17.95	35	17,513	0.20%
2020/03/24	4	17.64	7	17.64	17.50	-3	16,969	-0.02%
2020/03/23	10	16.81	0	0.00	17.00	10	16,761	0.06%
2020/03/20	42.6	17.23	3.2	17.48	17.65	39.4	16,517	0.24%
2020/03/19	28	16.57	12.3	16.20	16.15	15.7	15,734	0.10%
2020/03/18	70	17.44	50	17.50	17.50	20	14,982	0.13%
2020/03/17	47	17.91	1	17.90	17.85	46	14,459	0.32%
2020/03/16	24	18.82	132	19.15	18.75	-108	13,625	-0.79%	大賣/鉅額交易
2020/03/13	173	18.88	68	18.77	19.55	105	13,086	0.80%	大買/鉅額交易
2020/03/12	19	20.12	27	20.12	20.00	-8	12,287	-0.07%
2020/03/11	16	20.85	0	0.00	20.75	16	11,610	0.14%
2020/03/10	17	20.61	30	20.63	20.90	-13	11,333	-0.11%
2020/03/09	27.2	21.11	5	21.05	21.05	22.2	10,878	0.20%
2020/03/06	44	21.47	0	0.00	21.40	44	10,379	0.42%
2020/03/04	1	21.45	0.6	21.55	21.50	0.4	10,210	0.00%
2020/03/03	9	21.44	0	0.00	21.45	9	10,137	0.09%
2020/03/02	9	21.26	27	21.29	21.25	-18	10,019	-0.18%
2020/02/27	12	21.54	0	0.00	21.55	12	10,055	0.12%
2020/02/26	15	21.58	0	0.00	21.55	15	9,910	0.15%
2020/02/25	3	21.60	0	0.00	21.65	3	9,729	0.03%
2020/02/24	7	21.73	35.7	21.75	21.70	-28.7	9,605	-0.30%
2020/02/21	13	21.95	0	0.00	21.90	13	9,320	0.14%
2020/02/20	0	0.00	2	22.10	22.10	-2	9,135	-0.02%
2020/02/19	1	22.00	8	22.05	22.15	-7	8,980	-0.08%
2020/02/18	5	21.85	0	0.00	21.90	5	8,824	0.06%
2020/02/14	1	21.85	0	0.00	21.85	1	8,987	0.01%
2020/02/13	2	21.85	0	0.00	21.85	2	8,991	0.02%
2020/02/12	6	21.75	11	21.80	21.80	-5	9,133	-0.05%
2020/02/10	7	21.67	0	0.00	21.75	7	9,110	0.08%
2020/02/07	2	21.80	1	21.80	21.80	1	9,049	0.01%
2020/02/06	5	21.95	1	21.95	21.90	4	9,067	0.04%
2020/02/05	4	21.70	2	21.78	21.75	2	9,015	0.02%
2020/02/04	20	21.60	0	0.00	21.60	20	8,980	0.22%
2020/02/03	65	21.15	74	21.16	21.40	-9	9,020	-0.10%
2020/01/31	21	21.70	0	0.00	21.65	21	8,818	0.24%
2020/01/30	42	21.74	37	21.77	21.50	5	8,640	0.06%
2020/01/20	2	22.45	3	22.50	22.45	-1	7,973	-0.01%
2020/01/17	4.2	22.25	0	0.00	22.30	4.2	7,876	0.05%
2020/01/10	0.2	22.00	0	0.00	22.00	0.2	7,800	0.00%
2020/01/09	0	0.00	11	21.95	21.90	-11	7,784	-0.14%
2020/01/08	0	0.00	10	21.90	21.80	-10	7,815	-0.13%
2020/01/07	1	21.85	20	21.95	22.00	-19	7,773	-0.24%
2020/01/06	8	21.90	0	0.00	21.90	8	7,792	0.10%
2020/01/03	0.2	22.05	10	22.03	22.05	-9.8	7,834	-0.13%
2020/01/02	0	0.00	3	22.00	22.00	-3	7,861	-0.04%
2019/12/31	2	22.00	0	0.00	22.00	2	7,849	0.03%
2019/12/27	0.2	22.10	22	22.08	22.10	-21.8	7,820	-0.28%
2019/12/25	3	21.90	0	0.00	21.95	3	8,036	0.04%
2019/12/24	3	21.95	1	22.00	21.95	2	8,136	0.02%
2019/12/23	1.5	21.98	0	0.00	22.05	1.5	8,179	0.02%
2019/12/20	0.1	22.00	0.5	22.00	21.85	-0.4	8,199	-0.01%
2019/12/18	1	21.95	0	0.00	22.20	1	7,992	0.01%
2019/12/17	2	21.80	18	21.86	21.95	-16	8,077	-0.20%
2019/12/16	1	21.80	10	21.90	21.80	-9	8,078	-0.11%
2019/12/13	3.1	21.80	6	21.85	21.85	-2.9	8,162	-0.04%
2019/12/12	9	21.77	3	21.80	21.75	6	8,200	0.07%
2019/12/10	5	21.65	0	0.00	21.65	5	8,385	0.06%
2019/12/09	0	0.00	10	21.70	21.75	-10	8,565	-0.12%
2019/12/06	106	21.65	0	0.00	21.60	106	8,696	1.22%	大買/鉅額交易
2019/12/04	3	21.65	0	0.00	21.75	3	8,783	0.03%
2019/12/03	0	0.00	3	21.70	21.75	-3	8,850	-0.03%
2019/12/02	12	21.63	4	21.68	21.70	8	8,940	0.09%
2019/11/29	6	21.74	2	21.70	21.70	4	8,940	0.04%
2019/11/28	1	21.85	0.3	21.95	21.90	0.7	8,922	0.01%
2019/11/26	10	21.85	0	0.00	21.75	10	9,130	0.11%
2019/11/25	0	0.00	6	21.83	21.90	-6	8,720	-0.07%
2019/11/21	6	21.70	17.5	21.70	21.70	-11.5	9,034	-0.13%
2019/11/20	11	21.82	5.5	21.81	21.90	5.5	8,972	0.06%
2019/11/19	0	0.00	20	21.85	21.90	-20	9,012	-0.22%
2019/11/18	0	0.00	10.1	21.75	21.90	-10.1	9,096	-0.11%
2019/11/14	13	21.60	0	0.00	21.60	13	9,331	0.14%
2019/11/13	2	21.85	0	0.00	21.80	2	9,501	0.02%
2019/11/11	14	21.90	30	21.93	22.00	-16	10,672	-0.15%
2019/11/08	2	22.25	0	0.00	22.30	2	10,799	0.02%
2019/11/07	4	22.30	0	0.00	22.35	4	11,049	0.04%
2019/11/06	0	0.00	1	22.40	22.40	-1	11,094	-0.01%
2019/11/05	9	22.13	4	22.26	22.30	5	11,250	0.04%
2019/11/04	10	22.10	2	22.10	22.20	8	11,384	0.07%
2019/11/01	1	22.00	4	22.05	22.05	-3	11,523	-0.03%
2019/10/31	19	21.92	2	21.98	21.90	17	11,689	0.15%
2019/10/30	5	21.70	2	21.75	21.80	3	11,664	0.03%
2019/10/29	1	21.55	20	21.55	21.60	-19	11,879	-0.16%
2019/10/28	6	21.50	7	21.51	21.55	-1	12,030	-0.01%
2019/10/25	50	21.40	2.1	21.50	21.50	47.9	12,094	0.40%
2019/10/23	1	21.25	12	21.25	21.30	-11	12,290	-0.09%
2019/10/22	0	0.00	6	21.35	21.35	-6	12,355	-0.05%
2019/10/21	0	0.00	12	21.25	21.30	-12	12,387	-0.10%
2019/10/15	2	21.15	1.1	21.11	21.20	0.9	12,529	0.01%
2019/10/14	3	21.18	0.3	21.20	21.20	2.7	12,570	0.02%
2019/10/09	1	21.00	0	0.00	21.10	1	12,596	0.01%
2019/10/08	0	0.00	22	21.10	21.20	-22	12,633	-0.17%
2019/10/07	0	0.00	0	21.15	21.10	0	12,751	0.00%
2019/10/04	5	21.05	7	21.04	21.10	-2	12,932	-0.02%
2019/10/03	0.5	21.20	0	0.00	21.05	0.5	12,971	0.00%
2019/10/02	0	0.00	1	21.25	21.20	-1	12,951	-0.01%
2019/10/01	0	0.00	5.7	21.30	21.30	-5.7	12,897	-0.04%
2019/09/27	0	0.00	0	21.05	20.95	0	12,776	0.00%
2019/09/26	5	21.12	2	21.10	21.15	3	12,765	0.02%
2019/09/20	0.7	21.30	3	21.22	21.25	-2.3	12,970	-0.02%
2019/09/19	0	0.00	0.1	21.25	21.20	-0.1	12,766	0.00%
2019/09/17	0	0.00	8	21.00	21.10	-8	12,648	-0.06%
2019/09/16	2	20.90	3	20.95	20.95	-1	12,747	-0.01%
2019/09/12	13.3	20.96	0	0.00	20.95	13.3	12,772	0.10%
2019/09/10	0	0.00	2	20.65	20.85	-2	12,801	-0.02%
2019/09/06	1	20.25	5	20.28	20.30	-4	12,782	-0.03%
2019/09/04	0	0.00	1	19.95	20.00	-1	13,162	-0.01%
2019/09/03	2	19.95	0	0.00	19.90	2	13,435	0.01%
2019/09/02	0	0.00	0.8	20.10	20.00	-0.8	13,540	-0.01%
2019/08/27	2	19.65	0	0.00	19.75	2	13,695	0.01%
2019/08/26	6	19.68	1	19.70	19.65	5	13,660	0.04%
2019/08/23	0	0.00	1	19.90	19.90	-1	13,694	-0.01%
2019/08/22	2	19.90	0	0.00	19.90	2	13,762	0.01%
2019/08/21	5	19.82	0	0.00	19.85	5	14,122	0.04%
2019/08/20	0.5	20.05	0	0.00	19.95	0.5	14,070	0.00%
2019/08/19	1	19.85	1	19.95	19.95	0	14,005	0.00%
2019/08/16	0	0.00	25	19.78	19.85	-25	13,875	-0.18%
2019/08/15	2	19.63	0	0.00	19.65	2	13,621	0.01%
2019/08/14	12	21.45	28.3	21.45	21.50	-16.3	13,136	-0.12%
2019/08/13	18	21.28	1.1	21.30	21.20	16.9	12,625	0.13%
2019/08/12	6	21.38	1	21.35	21.40	5	12,379	0.04%
2019/08/08	10	21.30	0	0.00	21.35	10	12,229	0.08%
2019/08/07	15	21.22	0.2	21.30	21.25	14.8	12,227	0.12%
2019/08/06	1	21.20	1	21.00	21.20	0	12,198	0.00%
2019/08/05	7	21.30	0	0.00	21.30	7	12,044	0.06%
2019/08/02	8	21.34	0	0.00	21.35	8	11,943	0.07%
2019/08/01	9	21.79	0	0.00	21.60	9	11,832	0.08%
2019/07/31	7	21.80	0	0.00	21.95	7	11,746	0.06%
2019/07/30	10	21.85	0	0.00	21.85	10	11,457	0.09%
2019/07/29	10	21.70	0	0.00	21.70	10	11,429	0.09%
2019/07/25	0	0.00	1	21.55	21.70	-1	11,489	-0.01%
2019/07/24	2	21.40	0	0.00	21.45	2	11,645	0.02%
2019/07/23	5	21.40	1	21.45	21.40	4	11,654	0.03%
2019/07/22	0	0.00	6	21.40	21.40	-6	11,606	-0.05%
2019/07/18	11	21.27	0	0.00	21.30	11	11,666	0.09%
2019/07/17	0	0.00	5	21.15	21.30	-5	11,652	-0.04%
2019/07/12	22	21.20	0	0.00	21.20	22	11,468	0.19%
2019/07/11	0	0.00	7	21.14	21.20	-7	11,363	-0.06%
2019/07/10	1	20.85	0	0.00	21.00	1	11,190	0.01%
2019/07/08	0	0.00	2	20.80	20.90	-2	11,069	-0.02%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/07/04	0	0.00	0	20.90	20.90	0	11,132	0.00%
2019/07/03	0	0.00	0	20.80	20.80	0	11,133	0.00%
2019/07/02	0	0.00	7	20.80	20.80	-7	11,116	-0.06%
2019/07/01	10	20.80	0	0.00	20.75	10	11,019	0.09%
2019/06/27	10	20.90	0	0.00	21.00	10	10,963	0.09%
2019/06/25	3	20.90	0	0.00	20.95	3	10,949	0.03%
2019/06/24	0	0.00	3	20.80	20.95	-3	10,948	-0.03%
2019/06/20	3	20.90	6	20.98	20.90	-3	10,707	-0.03%
2019/06/19	1	20.85	5	20.94	21.00	-4	10,603	-0.04%
2019/06/18	2	20.65	0	0.00	20.65	2	10,345	0.02%
2019/06/14	1	20.50	0	0.00	20.50	1	10,293	0.01%
2019/06/12	4	20.36	8	20.35	20.45	-4	10,194	-0.04%
2019/06/11	22	21.26	0	0.00	20.80	22	9,793	0.22%
2019/06/10	6	21.40	0	0.00	21.40	6	9,409	0.06%
2019/06/06	9	21.22	1	21.10	21.30	8	9,389	0.09%
2019/06/05	1	20.95	0	0.00	21.10	1	9,333	0.01%
2019/06/04	2	20.95	0	0.00	21.00	2	9,266	0.02%
2019/06/03	4.8	20.90	4	20.85	21.00	0.8	9,202	0.01%
2019/05/31	15	20.95	0	0.00	20.95	15	9,113	0.16%
2019/05/30	3	20.70	1	20.65	20.75	2	8,921	0.02%
2019/05/29	9	20.42	0	0.00	20.50	9	8,907	0.10%
2019/05/27	0	0.00	100	20.40	20.40	-100	8,657	-1.16%
2019/05/23	10	20.19	6	20.25	20.25	4	8,681	0.05%
2019/05/22	30	20.36	0	0.00	20.30	30	8,674	0.35%
2019/05/21	15	20.35	1	20.30	20.40	14	8,763	0.16%
2019/05/20	7	20.05	1	20.10	20.05	6	8,592	0.07%
2019/05/17	1	20.00	0	0.00	19.90	1	8,520	0.01%
2019/05/16	0	0.00	0	19.95	19.90	0	8,501	0.00%
2019/05/14	5	19.95	8	19.99	19.95	-3	8,454	-0.04%
2019/05/13	1	20.05	11	20.05	20.05	-10	8,375	-0.12%
2019/05/10	9	20.05	0	0.00	20.10	9	8,407	0.11%
2019/05/09	5	20.05	2	20.05	20.05	3	8,385	0.04%
2019/05/07	11	20.10	0	0.00	20.10	11	8,221	0.13%
2019/05/06	0	0.00	0.6	20.05	20.00	-0.6	8,299	-0.01%
2019/05/03	0	0.00	3	20.17	20.20	-3	8,142	-0.04%
2019/05/02	1	20.30	6	20.26	20.25	-5	8,057	-0.06%
2019/04/30	6	20.12	11	20.17	20.20	-5	7,910	-0.06%
2019/04/29	4	19.80	0	0.00	19.90	4	7,609	0.05%
2019/04/26	2	19.63	0	0.00	19.70	2	7,604	0.03%
2019/04/25	10	19.60	0	0.00	19.70	10	7,579	0.13%
2019/04/24	0	0.00	6	19.57	19.60	-6	7,527	-0.08%
2019/04/23	10	19.35	0	0.00	19.40	10	7,526	0.13%
2019/04/22	12	19.34	0.7	19.35	19.35	11.3	7,517	0.15%
2019/04/19	0	0.00	3	19.25	19.30	-3	7,575	-0.04%
2019/04/17	0	0.00	1	19.25	19.25	-1	7,701	-0.01%
2019/04/16	2	19.25	5	19.25	19.20	-3	7,712	-0.04%
2019/04/15	0	0.00	10	19.25	19.30	-10	7,796	-0.13%
2019/04/12	2	19.10	0	0.00	19.25	2	7,775	0.03%
2019/04/11	8.7	19.22	0	0.00	19.20	8.7	7,745	0.11%
2019/04/09	4	19.21	0	0.00	19.25	4	7,695	0.05%
2019/04/08	3	19.25	0	0.00	19.25	3	7,734	0.04%
2019/04/03	0	0.00	10	19.25	19.20	-10	7,702	-0.13%
2019/03/29	0	0.00	10	19.16	19.40	-10	7,667	-0.13%
2019/03/27	5	19.15	0	0.00	19.15	5	7,663	0.07%
2019/03/26	2	19.15	14.3	19.20	19.20	-12.3	7,785	-0.16%
2019/03/25	0	0.00	5	19.10	19.15	-5	7,900	-0.06%
2019/03/21	10	19.30	120	19.30	19.35	-110	7,913	-1.39%	大賣/鉅額交易
2019/03/20	1	19.20	5.9	19.29	19.30	-4.9	7,963	-0.06%
2019/03/19	0	0.00	3	19.25	19.20	-3	7,904	-0.04%
2019/03/18	1	19.05	0	0.00	19.10	1	7,873	0.01%
2019/03/15	2	19.00	5	19.00	19.00	-3	7,920	-0.04%
2019/03/13	0	0.00	25	18.90	18.95	-25	7,925	-0.32%
2019/03/12	108	18.80	0	0.00	18.90	108	7,962	1.36%	大買/鉅額交易
2019/03/11	9	18.85	0	0.00	18.75	9	7,961	0.11%
2019/03/08	2	18.70	0	0.00	18.75	2	7,958	0.03%
2019/03/07	1	18.80	1	19.00	18.80	0	8,163	0.00%
2019/03/06	0	0.00	1	18.90	18.90	-1	8,165	-0.01%
2019/03/05	1	18.75	10	18.80	18.85	-9	8,175	-0.11%
2019/03/04	1	18.80	0	0.00	18.85	1	8,200	0.01%
2019/02/27	0	0.00	102.2	18.85	18.90	-102.2	8,112	-1.26%	大賣/鉅額交易
2019/02/26	10	18.70	0	0.00	18.70	10	7,957	0.13%
2019/02/25	0	0.00	12	18.65	18.70	-12	7,871	-0.15%
2019/02/22	0	0.00	0	18.65	18.65	0	7,863	0.00%
2019/02/19	2	18.45	1	18.45	18.45	1	7,774	0.01%
2019/02/18	4	18.43	21.1	18.45	18.45	-17.1	7,771	-0.22%
2019/02/15	3	18.35	0	0.00	18.30	3	7,738	0.04%
2019/02/14	1	18.35	0	0.00	18.40	1	7,675	0.01%
2019/02/13	7	18.46	0	0.00	18.40	7	7,614	0.09%
2019/01/30	0	0.00	3	18.45	18.45	-3	7,463	-0.04%
2019/01/29	1	18.35	0	0.00	18.40	1	7,361	0.01%
2019/01/28	2	18.35	0.4	18.40	18.45	1.6	7,326	0.02%
2019/01/25	0	0.00	14	18.49	18.45	-14	7,334	-0.19%
2019/01/24	5	18.24	0	0.00	18.30	5	7,206	0.07%
2019/01/22	2	18.15	0	0.00	18.20	2	7,402	0.03%
2019/01/21	4	18.23	11	18.35	18.20	-7	7,363	-0.10%
2019/01/18	0	0.00	6	18.13	18.25	-6	7,347	-0.08%
2019/01/17	5	18.00	1	18.00	18.05	4	7,364	0.05%
2019/01/16	2	18.00	1	18.10	17.95	1	7,476	0.01%
2019/01/15	2	18.05	12.4	18.05	18.10	-10.4	7,486	-0.14%
2019/01/11	2	17.88	56	17.87	18.00	-54	7,627	-0.71%
2019/01/09	5	17.90	1.5	17.90	17.95	3.5	7,629	0.05%
2019/01/08	25	17.60	0	0.00	17.70	25	7,618	0.33%
2019/01/07	0	0.00	6	17.72	17.80	-6	7,729	-0.08%
2019/01/02	16	17.50	0.2	17.50	17.40	15.8	8,432	0.19%
2018/12/28	1	17.35	0	0.00	17.50	1	8,453	0.01%
2018/12/27	1	17.35	0	0.00	17.40	1	8,629	0.01%
2018/12/25	3	17.35	20	17.35	17.35	-17	8,679	-0.20%
2018/12/24	1	17.40	0	0.00	17.55	1	8,713	0.01%
2018/12/21	11	17.40	0	0.00	17.40	11	8,760	0.13%
2018/12/20	10	17.50	0	0.00	17.55	10	8,755	0.11%
2018/12/18	5	17.40	0	0.00	17.45	5	8,639	0.06%
2018/12/17	1	17.55	0	0.00	17.55	1	8,761	0.01%
2018/12/14	1	17.55	0	0.00	17.55	1	8,798	0.01%
2018/12/11	0	0.00	1	17.50	17.60	-1	8,802	-0.01%
2018/12/10	5	17.50	0	0.00	17.60	5	8,851	0.06%
2018/12/05	0.8	17.80	10	17.80	17.75	-9.2	8,714	-0.11%
2018/12/04	0	0.00	10	17.80	17.85	-10	8,735	-0.11%
2018/12/03	1	17.70	0.8	17.75	17.75	0.2	8,694	0.00%
2018/11/30	1	17.55	0	0.00	17.55	1	8,695	0.01%
2018/11/28	0	0.00	3	17.70	17.70	-3	8,504	-0.04%
2018/11/20	2	17.75	0	0.00	17.70	2	8,561	0.02%
2018/11/19	0	0.00	2	17.88	17.80	-2	8,565	-0.02%
2018/11/16	0	0.00	1	17.80	17.80	-1	8,575	-0.01%
2018/11/15	2	17.70	0	0.00	17.70	2	8,641	0.02%
2018/11/12	1	17.65	0	0.00	17.70	1	8,931	0.01%
2018/11/08	1	17.70	0	0.00	17.70	1	9,848	0.01%
2018/11/06	11	17.50	0	0.00	17.55	11	10,113	0.11%
2018/11/02	10	17.35	0.9	17.50	17.50	9.1	10,551	0.09%
2018/11/01	7	17.26	51	17.25	17.40	-44	10,719	-0.41%
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/30	1	17.25	0	0.00	17.35	1	10,711	0.01%
2018/10/29	14	17.11	0	0.00	17.15	14	10,732	0.13%
2018/10/25	4	17.08	3	17.10	17.25	1	10,853	0.01%
2018/10/24	2	17.20	0	0.00	17.30	2	11,042	0.02%
2018/10/23	5	17.35	0	0.00	17.30	5	11,101	0.05%
2018/10/22	2	17.45	0	0.00	17.50	2	11,146	0.02%
2018/10/19	3	17.38	0	0.00	17.55	3	11,180	0.03%
2018/10/17	2	17.50	0.1	17.55	17.50	1.9	11,046	0.02%
2018/10/16	8	17.38	0	0.00	17.50	8	10,974	0.07%
2018/10/15	207	17.50	0	0.00	17.45	207	10,855	1.91%	大買/鉅額交易
2018/10/12	12	17.35	10	17.75	17.75	2	10,710	0.02%
2018/10/11	39	17.64	21	17.65	17.50	18	10,559	0.17%
2018/10/05	21	18.03	0	0.00	18.00	21	9,914	0.21%
2018/10/04	12.5	18.24	0	0.00	18.15	12.5	9,755	0.13%
2018/10/02	40	18.39	0	0.00	18.35	40	9,619	0.42%
2018/09/28	0	0.00	5	18.50	18.50	-5	9,562	-0.05%
2018/09/26	1	18.35	0	0.00	18.45	1	9,434	0.01%
2018/09/25	1	18.40	0	0.00	18.45	1	9,466	0.01%
2018/09/21	0	0.00	32	18.40	18.50	-32	9,403	-0.34%
2018/09/20	0	0.00	3	18.25	18.30	-3	9,211	-0.03%
2018/09/19	0	0.00	30	18.15	18.15	-30	9,210	-0.33%
2018/09/18	0	0.00	57	18.03	18.05	-57	9,231	-0.62%
2018/09/17	0	0.00	35	18.00	17.95	-35	9,237	-0.38%
2018/09/14	0	0.00	50	18.00	18.00	-50	9,266	-0.54%
2018/09/12	2	17.95	0	0.00	17.95	2	9,314	0.02%
2018/09/10	1	17.80	2.7	17.85	17.85	-1.7	9,572	-0.02%
2018/09/07	1	17.70	0	0.00	17.85	1	9,789	0.01%
2018/09/06	2	17.70	0	0.00	17.75	2	9,844	0.02%
2018/09/04	1	17.95	0.1	18.00	18.00	0.9	9,801	0.01%
2018/09/03	0	0.00	2.5	17.96	17.95	-2.5	9,912	-0.03%
2018/08/30	0	0.00	70	17.95	17.95	-70	10,074	-0.69%
2018/08/28	0	0.00	50	17.85	17.90	-50	10,117	-0.49%
2018/08/27	6	17.80	1.4	17.86	17.80	4.6	10,144	0.05%
2018/08/24	14	17.81	0	0.00	17.85	14	10,181	0.14%
2018/08/23	51	17.85	0	0.00	17.95	51	10,610	0.48%
2018/08/22	0	0.00	1	17.95	18.00	-1	10,759	-0.01%
2018/08/21	1.2	17.88	0	0.00	17.90	1.2	10,681	0.01%
2018/08/20	5	17.70	0	0.00	17.75	5	10,650	0.05%
2018/08/17	3.6	17.62	0	0.00	17.55	3.6	10,577	0.03%
2018/08/16	10	17.39	0	0.00	17.45	10	10,537	0.09%
2018/08/15	68	18.58	5	18.60	18.65	63	10,139	0.62%
2018/08/14	8	18.62	110	18.61	18.70	-102	9,689	-1.05%	大賣/鉅額交易
2018/08/13	2	18.63	45	18.66	18.55	-43	9,543	-0.45%
2018/08/10	3	18.75	10	18.75	18.75	-7	9,299	-0.08%
2018/08/09	1	18.50	0	0.00	18.50	1	9,002	0.01%
2018/08/07	120	18.25	0	0.00	18.25	120	8,738	1.37%	大買/鉅額交易
2018/08/06	2	18.25	0	0.00	18.25	2	8,609	0.02%
2018/07/31	2	18.20	10	18.15	18.35	-8	8,385	-0.10%
2018/07/26	2	17.90	0	0.00	18.00	2	7,897	0.03%
2018/07/25	11.1	17.94	0	0.00	17.90	11.1	7,903	0.14%
2018/07/24	0	0.00	20	17.90	17.95	-20	7,899	-0.25%
2018/07/20	0	0.00	5	17.90	17.90	-5	7,961	-0.06%
2018/07/19	2	17.75	0	0.00	17.85	2	7,993	0.03%
2018/07/10	2	17.65	0	0.00	17.70	2	8,159	0.02%
2018/07/06	0	0.00	1.6	17.54	17.55	-1.6	8,193	-0.02%
2018/07/04	2	17.55	0	0.00	17.60	2	8,233	0.02%
2018/07/03	5	17.50	0	0.00	17.50	5	8,303	0.06%
2018/07/02	1	17.60	0	0.00	17.60	1	8,247	0.01%
2018/06/27	4	17.54	0	0.00	17.50	4	8,061	0.05%
2018/06/26	2	17.55	0	0.00	17.55	2	7,998	0.03%
2018/06/25	0	0.00	7.1	17.60	17.60	-7.1	7,908	-0.09%
2018/06/22	3	17.55	0	0.00	17.55	3	7,893	0.04%
2018/06/20	3	17.65	0	0.00	17.65	3	7,829	0.04%
2018/06/19	6	17.67	0	0.00	17.60	6	7,755	0.08%
2018/06/15	10.6	17.78	0	0.00	17.85	10.6	7,568	0.14%
2018/06/12	2	18.00	0	0.00	18.05	2	7,514	0.03%
2018/06/06	0.6	17.95	10	17.91	17.95	-9.4	7,347	-0.13%
2018/06/01	5	17.75	0	0.00	17.80	5	7,288	0.07%
2018/05/31	2	17.65	0	0.00	17.90	2	7,237	0.03%
2018/05/30	12	17.74	1	17.70	17.65	11	6,865	0.16%
2018/05/29	2	17.85	0	0.00	17.90	2	6,737	0.03%
2018/05/25	5	17.75	0	0.00	17.75	5	6,837	0.07%
2018/05/24	5	17.70	1	17.75	17.75	4	6,835	0.06%
2018/05/22	24	17.82	1	17.85	17.80	23	6,857	0.34%
2018/05/18	1	17.85	0	0.00	17.80	1	7,018	0.01%
2018/05/17	0.1	17.90	0	0.00	17.90	0.1	7,132	0.00%
2018/05/16	1	17.90	0	0.00	17.90	1	7,183	0.01%
2018/05/14	0	0.00	1	17.90	17.90	-1	7,812	-0.01%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/07	1	17.80	0	0.00	17.75	1	8,590	0.01%
2018/05/04	3	17.80	0	0.00	17.80	3	8,630	0.03%
2018/05/02	0	0.00	1	18.00	18.00	-1	8,694	-0.01%
2018/04/30	1	17.85	0	0.00	17.95	1	8,689	0.01%
2018/04/25	5	17.70	10	17.75	17.80	-5	8,686	-0.06%
2018/04/23	2	17.80	0	0.00	17.80	2	8,847	0.02%
2018/04/20	0	0.00	1	17.80	17.75	-1	8,867	-0.01%
2018/04/19	1	17.80	0	0.00	17.85	1	8,890	0.01%
2018/04/17	5	17.59	0	0.00	17.75	5	8,923	0.06%
2018/04/13	2	17.80	0	0.00	17.80	2	9,015	0.02%
2018/04/12	0	0.00	0.2	17.80	17.80	-0.2	9,163	0.00%
2018/04/10	0	0.00	5	17.78	17.80	-5	9,366	-0.05%
2018/04/09	2	17.55	0	0.00	17.65	2	9,334	0.02%
2018/04/03	5	17.50	2.7	17.53	17.50	2.3	9,303	0.02%
2018/04/02	4	17.60	0	0.00	17.55	4	9,337	0.04%
2018/03/31	0	0.00	1	17.55	17.60	-1	9,408	-0.01%
2018/03/29	1	17.50	0	0.00	17.50	1	9,405	0.01%
2018/03/28	10	17.60	20	17.55	17.55	-10	9,340	-0.11%
2018/03/27	0	0.00	1	17.55	17.60	-1	9,378	-0.01%
2018/03/26	10	17.40	0	0.00	17.45	10	9,332	0.11%
2018/03/23	7	17.46	0	0.00	17.45	7	9,329	0.08%
2018/03/22	0	0.00	1.1	17.55	17.60	-1.1	9,279	-0.01%
2018/03/21	1	17.55	8	17.60	17.60	-7	9,264	-0.08%
2018/03/20	1	17.55	0	0.00	17.55	1	9,377	0.01%
2018/03/19	6	17.60	0	0.00	17.60	6	9,332	0.06%
2018/03/16	0	0.00	3	17.50	17.60	-3	9,311	-0.03%
2018/03/14	7.2	17.45	3	17.45	17.45	4.2	9,037	0.05%
2018/03/13	1.2	17.40	7	17.40	17.45	-5.9	9,082	-0.06%
2018/03/12	0	0.00	20.6	17.31	17.35	-20.6	8,968	-0.23%
2018/03/08	4	17.15	0	0.00	17.15	4	9,006	0.04%
2018/03/07	6	17.15	0	0.00	17.10	6	9,156	0.07%
2018/03/01	1	17.10	0	0.00	17.10	1	9,351	0.01%
2018/02/27	0	0.00	11	17.20	17.20	-11	9,260	-0.12%
2018/02/26	1	17.10	0	0.00	17.15	1	9,153	0.01%
2018/02/23	0	0.00	0.1	17.10	17.05	-0.1	9,122	0.00%
2018/02/22	2	16.90	0	0.00	16.95	2	9,212	0.02%
2018/02/12	6	16.70	5.1	16.75	16.75	0.9	9,226	0.01%
2018/02/09	7	16.67	1	16.55	16.65	6	9,147	0.07%
2018/02/08	2	16.80	0	0.00	16.80	2	9,019	0.02%
2018/02/07	1	16.90	0	0.00	16.90	1	8,990	0.01%
2018/02/06	10	16.65	6	16.65	16.60	4	8,789	0.05%
2018/02/05	1	17.15	10	17.15	17.10	-9	8,392	-0.11%
2018/01/25	0	0.00	3	17.40	17.40	-3	7,627	-0.04%
2018/01/24	4	17.20	0	0.00	17.25	4	7,529	0.05%
2018/01/23	0	0.00	0.2	17.35	17.40	-0.2	7,525	0.00%
2018/01/22	5.5	17.31	0	0.00	17.40	5.5	7,520	0.07%
2018/01/18	2	17.45	20	17.55	17.50	-18	7,445	-0.24%
2018/01/17	10	17.40	3	17.45	17.50	7	7,373	0.09%
2018/01/16	21	17.40	0	0.00	17.40	21	7,316	0.29%
2018/01/15	44	17.28	21	17.25	17.35	23	7,314	0.31%
2018/01/11	2	17.15	0	0.00	17.25	2	7,314	0.03%
2018/01/10	5	17.28	0	0.00	17.30	5	7,440	0.07%
2018/01/09	0	0.00	4	17.29	17.30	-4	7,418	-0.05%
2018/01/08	22	17.23	11	17.28	17.30	11	7,430	0.15%
2018/01/05	0	0.00	1	16.95	17.15	-1	7,285	-0.01%
2018/01/03	1	16.85	0	0.00	16.90	1	7,272	0.01%