華南金 (2880)-群益金鼎-宜蘭券商分點個股進出

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
--
漲幅
0.00%
成交量
33,538張
產業
上市金融類股▲0.74%
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－群益金鼎-宜蘭券商分點個股進出

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

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/05/16	4	26.00	0	0.00	26.05	4	17,493	0.02%
2024/05/15	0	0.00	10	26.15	26.05	-10	17,046	-0.06%
2024/05/14	1	26.00	0	0.00	26.10	1	16,817	0.01%
2024/05/13	5	26.10	1	26.10	26.20	4	16,584	0.02%
2024/05/10	0	0.00	21.6	25.91	26.25	-21.6	16,251	-0.13%
2024/05/09	1.1	25.17	2	25.23	25.15	-0.9	15,318	-0.01%
2024/05/08	7	25.36	1	25.40	25.55	6	15,029	0.04%
2024/05/06	22	25.15	12	24.90	25.45	10	14,087	0.07%
2024/05/03	5	24.25	0	0.00	24.25	5	12,973	0.04%
2024/05/02	0	0.00	15	24.15	24.20	-15	12,645	-0.12%
2024/04/30	6.1	23.92	0	0.00	23.65	6.1	12,038	0.05%
2024/04/29	0	0.00	32.9	23.22	23.40	-32.9	11,047	-0.30%
2024/04/25	1	22.70	0	0.00	22.50	1	10,607	0.01%
2024/04/23	0	0.00	1	22.85	22.95	-1	10,765	-0.01%
2024/04/22	0.1	22.65	1	22.55	22.75	-0.9	10,871	-0.01%
2024/04/19	20	22.24	0	0.00	22.20	20	10,767	0.19%
2024/04/18	5	22.75	0	0.00	22.65	5	10,495	0.05%
2024/04/17	1	22.35	0	0.00	22.45	1	10,422	0.01%
2024/04/16	5	22.65	0	0.00	22.40	5	10,148	0.05%
2024/04/11	3	23.10	0	0.00	23.20	3	9,588	0.03%
2024/04/01	0	0.00	20	23.25	23.20	-20	9,412	-0.21%
2024/03/29	20	23.00	0	0.00	23.15	20	9,418	0.21%
2024/03/27	0	0.00	10	23.00	23.00	-10	9,025	-0.11%
2024/03/26	0	0.00	2	22.95	23.05	-2	9,034	-0.02%
2024/03/22	1.2	22.95	6.7	22.95	22.95	-5.5	8,953	-0.06%
2024/03/21	0.3	22.85	0	0.00	23.00	0.3	8,805	0.00%
2024/03/20	12	22.65	0	0.00	22.55	12	8,693	0.14%
2024/03/18	0	0.00	183	23.05	22.95	-183	8,441	-2.17%	大賣/鉅額交易
2024/03/15	0	0.00	2	22.85	23.00	-2	8,256	-0.02%
2024/03/14	0	0.00	5	22.60	22.80	-5	7,861	-0.06%
2024/03/08	35.1	21.94	0	0.00	22.00	35.1	7,333	0.48%
2024/03/04	10	21.75	0	0.00	21.75	10	7,954	0.13%
2024/02/26	0.1	21.70	0	0.00	21.60	0.1	7,956	0.00%
2024/02/21	1	21.75	0	0.00	21.80	1	8,156	0.01%
2024/02/15	5.5	21.71	0	0.00	21.75	5.5	8,605	0.06%
2024/02/05	1	21.75	0	0.00	21.75	1	8,515	0.01%
2024/01/31	0.1	21.65	0	0.00	21.60	0.1	8,431	0.00%
2024/01/30	82	21.65	0	0.00	21.50	82	8,387	0.98%
2024/01/29	100	21.60	0	0.00	21.75	100	8,452	1.18%
2024/01/17	1	21.20	0	0.00	21.05	1	8,642	0.01%
2024/01/16	1	21.50	0	0.00	21.45	1	8,394	0.01%
2024/01/10	0	0.00	1	22.05	21.95	-1	8,392	-0.01%
2024/01/08	0	0.00	1	22.20	22.20	-1	8,386	-0.01%
2023/12/26	0	0.00	1	22.10	22.20	-1	8,957	-0.01%
2023/12/22	1	21.85	0.7	21.90	21.90	0.3	9,044	0.00%
2023/12/21	0	0.00	1	21.85	21.85	-1	9,195	-0.01%
2023/12/20	1	22.05	0.5	22.00	21.90	0.5	9,149	0.01%
2023/12/19	1	22.15	0	0.00	22.20	1	9,049	0.01%
2023/12/18	3	22.25	0	0.00	22.35	3	9,185	0.03%
2023/12/15	1	22.30	0	0.00	22.25	1	9,172	0.01%
2023/12/14	0	22.10	6.2	22.31	22.40	-6.2	9,009	-0.07%
2023/12/12	7	22.16	0	0.00	22.20	7	8,996	0.08%
2023/12/11	0	0.00	1	22.05	22.20	-1	9,087	-0.01%
2023/12/06	0	0.00	4	22.15	22.15	-4	9,160	-0.04%
2023/12/01	1	21.90	0	0.00	21.95	1	9,145	0.01%
2023/11/28	0	0.00	4.3	22.02	22.10	-4.3	8,178	-0.05%
2023/11/27	0	0.00	9	21.93	21.85	-9	8,488	-0.11%
2023/11/24	0	0.00	2	21.80	21.90	-2	8,357	-0.02%
2023/11/23	2	21.75	4	21.75	21.80	-2	8,388	-0.02%
2023/11/21	1	21.65	4	21.81	21.85	-3	8,432	-0.04%
2023/11/16	0	0.00	6	21.38	21.50	-6	8,413	-0.07%
2023/11/15	1	21.25	4	21.28	21.45	-3	8,316	-0.04%
2023/11/13	5	21.05	0	0.00	20.95	5	8,343	0.06%
2023/11/08	0.5	20.85	0	0.00	20.85	0.5	8,821	0.01%
2023/11/01	1	20.35	0	0.00	20.40	1	8,986	0.01%
2023/10/31	0.1	20.40	0	0.00	20.30	0.1	9,086	0.00%
2023/10/26	0.5	20.40	0	0.00	20.25	0.5	9,321	0.01%
2023/10/25	6	20.50	0	0.00	20.40	6	9,265	0.06%
2023/10/23	0.3	20.55	0	0.00	20.50	0.3	9,231	0.00%
2023/10/17	0.2	20.95	0	0.00	20.95	0.2	9,086	0.00%
2023/10/13	0.2	21.05	0	0.00	20.95	0.2	9,080	0.00%
2023/10/12	1	21.15	0.1	21.00	21.20	0.9	9,112	0.01%
2023/10/06	0.1	20.55	0	0.00	20.55	0.1	8,898	0.00%
2023/10/05	0.1	20.40	0	0.00	20.30	0.1	8,934	0.00%
2023/10/04	1	20.30	0	0.00	20.20	1	8,920	0.01%
2023/10/03	1	20.45	0	0.00	20.45	1	8,707	0.01%
2023/09/28	0	0.00	0.8	20.60	20.50	-0.8	9,148	-0.01%
2023/09/25	0.2	20.75	0	0.00	20.75	0.2	9,020	0.00%
2023/09/21	2.1	20.60	0	0.00	20.60	2.1	9,204	0.02%
2023/09/19	0.1	20.95	0	0.00	20.85	0.1	9,071	0.00%
2023/09/15	0	0.00	1	21.10	21.00	-1	9,141	-0.01%
2023/09/13	2	20.83	0	0.00	20.90	2	8,930	0.02%
2023/09/11	2	20.65	0	0.00	20.75	2	9,029	0.02%
2023/09/07	3.1	20.53	0	0.00	20.50	3.1	9,070	0.03%
2023/09/06	0.1	20.63	0.1	20.60	20.50	0	9,038	0.00%
2023/09/05	1	20.65	0	0.00	20.65	1	9,004	0.01%
2023/09/01	0.6	20.75	0	0.00	20.60	0.6	9,050	0.01%
2023/08/25	1	20.60	0	0.00	20.60	1	9,983	0.01%
2023/08/24	5	20.70	0	0.00	20.70	5	10,088	0.05%
2023/08/17	4.1	20.83	0	0.00	20.85	4.1	10,146	0.04%
2023/08/16	0.1	21.75	0	0.00	21.60	0.1	10,018	0.00%
2023/08/14	0	0.00	6	22.05	22.15	-6	9,949	-0.06%
2023/08/10	6	22.40	0	0.00	22.30	6	10,069	0.06%
2023/08/08	1	22.25	0	0.00	22.10	1	10,034	0.01%
2023/08/07	0	0.00	5	22.24	22.25	-5	9,991	-0.05%
2023/08/04	0	0.00	4.6	22.21	22.25	-4.6	10,055	-0.05%
2023/07/28	3	22.30	0.2	22.30	22.20	2.8	9,898	0.03%
2023/07/27	0.1	22.25	0	0.00	22.30	0.1	9,934	0.00%
2023/07/25	0	0.00	0	22.00	22.10	0	11,061	0.00%
2023/07/24	0.2	22.03	0	0.00	21.90	0.2	11,060	0.00%
2023/07/21	0.5	22.20	0	0.00	22.10	0.5	11,092	0.00%
2023/07/17	0.1	22.10	0	0.00	22.20	0.1	11,000	0.00%
2023/07/14	0	0.00	1	22.00	22.05	-1	10,992	-0.01%
2023/07/11	0	0.00	0.1	21.85	21.80	-0.1	10,956	0.00%
2023/07/10	1	21.50	0	0.00	21.40	1	10,960	0.01%
2023/07/06	8.3	21.69	0	0.00	21.60	8.3	10,801	0.08%
2023/07/05	7	22.00	0	0.00	22.00	7	10,449	0.07%
2023/07/04	1	22.10	0.4	22.10	22.05	0.6	10,363	0.01%
2023/07/03	1.1	22.16	0	0.00	22.10	1.1	10,402	0.01%
2023/06/30	0.2	22.15	0	0.00	22.20	0.2	10,462	0.00%
2023/06/29	0.2	22.20	0	0.00	22.15	0.2	10,317	0.00%
2023/06/27	0	0.00	1	22.25	22.20	-1	10,251	-0.01%
2023/06/14	50	22.40	0	0.00	22.45	50	10,473	0.48%
2023/06/08	0.3	22.30	0	0.00	22.35	0.3	11,180	0.00%
2023/06/07	0.2	22.35	0	0.00	22.40	0.2	11,297	0.00%
2023/06/06	1	22.40	0	0.00	22.35	1	11,312	0.01%
2023/06/05	0.1	22.40	0	0.00	22.40	0.1	11,368	0.00%
2023/05/29	0.5	22.25	0	0.00	22.20	0.5	10,002	0.00%
2023/05/26	4	22.30	0	0.00	22.25	4	9,945	0.04%
2023/05/24	0	0.00	1	22.55	22.55	-1	9,900	-0.01%
2023/05/19	0	0.00	0.1	22.60	22.75	-0.1	9,738	0.00%
2023/05/18	0	0.00	3	22.50	22.55	-3	9,576	-0.03%
2023/05/17	4	22.09	0.7	22.25	22.35	3.3	9,499	0.04%
2023/05/16	10	21.90	6	22.05	22.10	4	9,301	0.04%
2023/05/15	0.1	21.85	0	0.00	21.95	0.1	9,289	0.00%
2023/05/08	0	0.00	50	21.90	22.00	-50	9,272	-0.54%
2023/05/05	1	22.00	0	0.00	22.00	1	9,200	0.01%
2023/05/02	0.1	21.85	18.3	21.83	21.90	-18.2	9,429	-0.19%
2023/04/28	314.1	21.70	250	21.78	21.90	64.1	9,633	0.67%	大買/大賣/
2023/04/27	0	0.00	1	22.85	22.80	-1	8,832	-0.01%
2023/04/26	0	0.00	5	22.90	22.95	-5	8,896	-0.06%
2023/04/13	2	22.60	0	0.00	22.70	2	9,682	0.02%
2023/04/12	1	22.70	0	0.00	22.55	1	9,657	0.01%
2023/04/10	1	22.45	0	22.55	22.50	1	9,680	0.01%
2023/03/31	0	0.00	10	22.30	22.35	-10	9,602	-0.10%
2023/03/29	0	0.00	5	22.25	22.30	-5	9,525	-0.05%
2023/03/24	0.3	22.10	0	0.00	22.10	0.3	9,921	0.00%
2023/03/23	2	21.90	5	22.05	22.05	-3	9,859	-0.03%
2023/03/22	0	0.00	1	21.90	22.05	-1	9,783	-0.01%
2023/03/16	1.2	21.57	0	0.00	21.55	1.2	9,654	0.01%
2023/03/15	0.1	22.22	0	0.00	21.95	0.1	9,537	0.00%
2023/03/10	6	22.61	10	22.65	22.60	-4	9,132	-0.04%
2023/03/07	0	0.00	0.1	23.00	23.05	-0.1	9,353	0.00%
2023/03/02	0	0.00	0.1	22.85	22.75	-0.1	9,626	0.00%
2023/02/22	1	22.75	0	0.00	22.95	1	9,382	0.01%
2023/02/17	0	0.00	0.5	22.95	22.90	-0.5	9,558	-0.01%
2023/02/15	1	22.75	0	0.00	22.75	1	9,975	0.01%
2023/02/14	2	22.95	0	0.00	23.00	2	9,927	0.02%
2023/02/10	0	0.00	0.1	22.73	22.70	-0.1	9,897	0.00%
2023/02/06	1.7	22.72	0	0.00	22.60	1.7	9,844	0.02%
2023/01/13	10	22.85	0	0.00	22.80	10	9,417	0.11%
2023/01/12	20	23.10	5	23.20	22.85	15	9,548	0.16%
2023/01/10	5	23.40	0	0.00	23.50	5	9,402	0.05%
2023/01/09	5	23.10	5	23.30	23.40	0	9,458	0.00%
2023/01/03	0	0.00	12	22.75	22.70	-12	9,796	-0.12%
2022/12/27	0	0.00	0.9	22.65	22.70	-0.9	9,878	-0.01%
2022/12/23	6	22.55	0	0.00	22.50	6	10,149	0.06%
2022/12/20	0	0.00	6	22.90	22.80	-6	10,693	-0.06%
2022/12/09	0	0.00	1	22.55	22.65	-1	10,887	-0.01%
2022/12/05	50	22.35	0	0.00	22.25	50	10,831	0.46%
2022/12/02	0	0.00	10	22.55	22.40	-10	10,830	-0.09%
2022/11/28	0	0.00	3	21.90	22.05	-3	10,557	-0.03%
2022/11/23	0	0.00	1	21.95	22.00	-1	10,513	-0.01%
2022/11/21	2	21.50	0	0.00	21.80	2	10,534	0.02%
2022/11/18	0	0.00	0	21.85	21.70	0	10,464	0.00%
2022/11/17	0	0.00	0	22.05	21.95	0	10,427	0.00%
2022/11/07	1.1	21.30	0	0.00	21.40	1.1	10,256	0.01%
2022/11/01	0	0.00	0.1	21.15	21.40	-0.1	11,798	0.00%
2022/10/20	0.2	20.50	0.5	20.50	20.40	-0.2	11,971	0.00%
2022/10/19	1	20.30	0	0.00	20.30	1	11,752	0.01%
2022/10/18	3	20.55	0	0.00	20.55	3	11,730	0.03%
2022/10/17	11	20.30	0	0.00	20.45	11	11,714	0.09%
2022/10/14	1	20.80	0.1	21.00	20.80	1	11,648	0.01%
2022/10/13	1	21.05	2	21.15	20.80	-1	11,588	-0.01%
2022/10/12	0	0.00	0.1	21.75	21.60	-0.1	11,377	0.00%
2022/10/11	5.1	21.45	0	0.00	21.50	5.1	11,351	0.04%
2022/10/04	2	22.08	1	22.05	22.25	1	11,423	0.01%
2022/09/30	1	22.35	1	22.30	22.25	0	11,278	0.00%
2022/09/27	2	22.40	7.8	22.51	22.50	-5.8	10,951	-0.05%
2022/09/26	2	22.55	3	22.55	22.55	-1	10,916	-0.01%
2022/09/23	0	0.00	10	22.85	22.80	-10	10,906	-0.09%
2022/09/22	7.2	22.80	0	0.00	22.80	7.2	10,989	0.07%
2022/09/14	2	22.88	1	22.95	22.90	1	10,586	0.01%
2022/09/07	1	22.85	0	0.00	22.80	1	11,111	0.01%
2022/09/06	0	0.00	1	23.15	23.20	-1	11,126	-0.01%
2022/09/01	4	22.83	20	22.90	22.85	-16	11,220	-0.14%
2022/08/31	1	23.00	0	0.00	23.25	1	11,099	0.01%
2022/08/29	0	0.00	10	22.80	22.95	-10	10,973	-0.09%
2022/08/26	2.1	23.20	0	0.00	23.20	2.1	10,937	0.02%
2022/08/23	0	0.00	130	22.95	22.90	-130	11,387	-1.14%	大賣/鉅額交易
2022/08/22	0	0.00	4	23.10	23.20	-4	11,472	-0.03%
2022/08/12	10	23.55	0	0.00	23.60	10	12,000	0.08%
2022/08/11	0.7	23.20	0.2	23.35	23.40	0.5	12,096	0.00%
2022/08/10	12	24.28	0	0.00	24.35	12	11,935	0.10%
2022/08/09	0.1	23.90	5	23.60	23.90	-4.9	11,262	-0.04%
2022/08/08	1	23.45	0	0.00	23.50	1	11,028	0.01%
2022/08/05	0	0.00	2	23.20	23.30	-2	11,019	-0.02%
2022/08/04	2	23.00	0	0.00	22.95	2	11,111	0.02%
2022/08/03	2	22.90	0	0.00	23.00	2	11,125	0.02%
2022/08/02	0	0.00	1	23.05	23.10	-1	11,197	-0.01%
2022/07/28	0	0.00	15	23.00	23.05	-15	11,334	-0.13%
2022/07/27	12	22.55	0	0.00	22.80	12	11,227	0.11%
2022/07/26	0.4	22.40	0	0.00	22.35	0.4	11,148	0.00%
2022/07/22	10	22.10	0	0.00	22.15	10	11,362	0.09%
2022/07/21	0	0.00	10	21.70	22.10	-10	11,500	-0.09%
2022/07/20	0	0.00	1	22.10	21.70	-1	11,645	-0.01%
2022/07/19	10	21.80	0	0.00	21.75	10	11,751	0.09%
2022/07/18	1	21.70	0	0.00	21.75	1	11,891	0.01%
2022/07/15	3	21.58	0	0.00	21.45	3	12,051	0.02%
2022/07/12	2	21.40	0	0.00	21.40	2	12,138	0.02%
2022/07/11	0	0.00	0.1	22.00	21.85	-0.1	12,138	0.00%
2022/07/07	1	22.00	0	0.00	22.10	1	12,433	0.01%
2022/07/06	5	22.25	0	0.00	22.10	5	12,479	0.04%
2022/07/05	20	22.64	0	0.00	22.65	20	12,597	0.16%
2022/07/04	1	22.30	0	0.00	22.40	1	12,655	0.01%
2022/06/30	8	22.73	1	22.75	22.60	7	13,150	0.05%
2022/06/29	0	0.00	0.3	23.00	23.00	-0.3	13,125	0.00%
2022/06/28	0.5	23.10	30	23.10	23.20	-29.5	13,306	-0.22%
2022/06/24	0	0.00	5	23.25	23.15	-5	13,498	-0.04%
2022/06/22	0	0.00	2	22.75	22.85	-2	13,471	-0.01%
2022/06/21	1	22.55	0	0.00	23.05	1	13,560	0.01%
2022/06/20	5	22.75	0	0.00	22.25	5	13,523	0.04%
2022/06/14	5.1	23.00	1	22.65	23.05	4.1	13,482	0.03%
2022/06/13	10	22.72	0	0.00	22.75	10	13,591	0.07%
2022/06/02	0	0.00	1	23.40	23.45	-1	14,224	-0.01%
2022/05/27	10	23.50	0	0.00	23.60	10	14,332	0.07%
2022/05/25	0	0.00	1.6	23.18	23.20	-1.6	14,590	-0.01%
2022/05/24	0	0.00	6	23.10	22.90	-6	14,713	-0.04%
2022/05/20	1	22.50	0	0.00	22.70	1	14,686	0.01%
2022/05/19	0	0.00	1	22.45	22.40	-1	14,552	-0.01%
2022/05/16	2	21.80	0	0.00	21.90	2	14,122	0.01%
2022/05/13	4	21.86	0.1	21.95	21.90	3.9	14,073	0.03%
2022/05/12	1	22.00	0	0.00	21.80	1	14,082	0.01%
2022/05/10	20	22.40	0	0.00	22.35	20	13,929	0.14%
2022/05/09	4	22.36	0.1	22.30	22.20	3.9	14,031	0.03%
2022/05/06	6	22.68	40	22.68	22.85	-34	14,106	-0.24%
2022/05/05	20	23.55	1	23.15	23.15	19	14,232	0.13%
2022/05/04	0	0.00	0.7	23.45	23.40	-0.7	14,222	-0.01%
2022/05/03	0	0.00	0.2	23.60	23.45	-0.2	14,444	0.00%
2022/04/29	20	23.60	0	0.00	23.75	20	14,605	0.14%
2022/04/28	1	23.55	0	0.00	23.50	1	14,821	0.01%
2022/04/27	10	23.50	42	23.52	23.45	-32	14,698	-0.22%
2022/04/26	4	23.90	0	0.00	23.85	4	14,591	0.03%
2022/04/25	1	23.05	0	0.00	23.15	1	14,463	0.01%
2022/04/22	1	23.45	0.2	23.65	23.65	0.8	14,406	0.01%
2022/04/21	2	23.40	0	0.00	23.40	2	14,478	0.01%
2022/04/20	20	23.55	0	0.00	23.90	20	14,506	0.14%
2022/04/18	3	23.70	2	23.78	23.55	1	14,840	0.01%
2022/04/14	6	24.40	20	24.75	24.40	-14	14,804	-0.09%
2022/04/13	0	0.00	0.4	24.85	25.10	-0.4	14,646	0.00%
2022/04/11	4	25.70	5	25.10	25.05	-1	14,518	-0.01%
2022/04/08	0	0.00	0.1	24.95	25.10	-0.1	14,398	0.00%
2022/04/06	0	0.00	1	25.15	25.20	-1	13,996	-0.01%
2022/04/01	0	0.00	20	24.33	24.40	-20	13,831	-0.14%
2022/03/31	21	24.36	1	24.40	24.35	20	13,738	0.15%
2022/03/29	1.1	23.50	0	0.00	23.45	1.1	13,300	0.01%
2022/03/28	1	23.40	0	0.00	23.60	1	13,273	0.01%
2022/03/23	1	23.45	0	0.00	23.80	1	13,200	0.01%
2022/03/21	0	0.00	1	23.25	23.25	-1	13,015	-0.01%
2022/03/18	10	23.50	0	0.00	23.30	10	12,995	0.08%
2022/03/17	0	0.00	6	23.32	23.15	-6	12,807	-0.05%
2022/03/16	0	0.00	3	22.67	22.90	-3	12,580	-0.02%
2022/03/15	0	0.00	1	22.30	22.50	-1	12,488	-0.01%
2022/03/14	1	22.45	0	0.00	22.50	1	12,499	0.01%
2022/03/11	0	0.00	1	22.30	22.40	-1	12,537	-0.01%
2022/03/10	42	22.06	2	22.30	22.45	40	12,579	0.32%
2022/03/09	1	22.05	0	0.00	21.90	1	12,490	0.01%
2022/03/08	4	21.93	41	21.90	21.95	-37	12,340	-0.30%
2022/03/03	0	0.00	1	22.70	22.75	-1	12,055	-0.01%
2022/03/02	0	0.00	0.1	22.80	22.85	-0.1	12,185	0.00%
2022/03/01	0	0.00	3	22.50	22.55	-3	12,038	-0.03%
2022/02/18	0	0.00	1	22.90	22.85	-1	11,336	-0.01%
2022/02/14	1	22.75	2	22.90	22.85	-1	11,401	-0.01%
2022/02/11	0	0.00	0.4	23.15	23.20	-0.4	11,318	0.00%
2022/02/09	0	0.00	35.9	22.94	23.10	-35.9	11,214	-0.32%
2022/02/08	36	22.84	13	22.83	22.85	23	10,936	0.21%
2022/02/07	12	22.22	0	0.00	22.25	12	10,705	0.11%
2022/01/25	2	21.60	0	0.00	21.70	2	10,423	0.02%
2022/01/21	6	22.08	0	0.00	21.95	6	10,129	0.06%
2022/01/20	0	0.00	0.1	22.27	22.30	-0.1	9,839	0.00%
2022/01/19	0	0.00	0.1	22.40	22.40	-0.1	9,743	0.00%
2022/01/18	0	0.00	1	22.50	22.55	-1	9,734	-0.01%
2022/01/14	1	22.65	0	22.45	22.50	1	9,461	0.01%
2022/01/13	5	22.60	3	22.55	22.60	2	9,286	0.02%
2022/01/12	0	0.00	8	22.19	22.35	-8	9,075	-0.09%
2022/01/11	0	0.00	1.2	22.01	22.20	-1.2	8,965	-0.01%
2022/01/10	0	0.00	3.1	21.80	22.00	-3.1	8,682	-0.04%
2022/01/07	2	21.65	0.2	21.55	21.60	1.8	8,566	0.02%
2022/01/06	1	21.11	0	0.00	21.30	1	8,414	0.01%
2021/12/30	0	0.00	5.3	21.30	21.20	-5.3	8,390	-0.06%
2021/12/29	0	0.00	2.1	21.20	21.25	-2.1	8,526	-0.02%
2021/12/28	0	0.00	8	21.11	21.15	-8	8,505	-0.09%
2021/12/23	0.1	20.90	0	0.00	20.95	0.1	8,790	0.00%
2021/12/22	0	0.00	0.5	20.90	20.85	-0.5	8,956	-0.01%
2021/12/16	2.1	20.83	0	0.00	20.80	2.1	9,053	0.02%
2021/12/14	0.1	20.90	0	0.00	20.95	0.1	9,842	0.00%
2021/12/10	0	0.00	0.5	21.05	21.00	-0.5	10,328	0.00%
2021/12/09	0.1	20.90	0	0.00	21.00	0.1	10,456	0.00%
2021/12/08	0	0.00	1	20.80	20.90	-1	10,635	-0.01%
2021/12/07	0.2	20.75	0	0.00	20.80	0.2	10,683	0.00%
2021/12/03	1	20.55	0.2	20.60	20.60	0.8	10,788	0.01%
2021/12/02	0.3	20.58	0.1	20.55	20.55	0.2	10,753	0.00%
2021/11/29	0	0.00	1	20.35	20.45	-1	10,680	-0.01%
2021/11/25	2	20.75	0	0.00	20.85	2	10,914	0.02%
2021/11/22	0	0.00	1	20.90	20.90	-1	12,009	-0.01%
2021/11/18	0	0.00	5.4	21.29	21.20	-5.4	12,194	-0.04%
2021/11/17	1	20.95	0.6	21.05	21.10	0.4	12,132	0.00%
2021/11/15	2.5	20.90	5	21.00	20.90	-2.5	12,319	-0.02%
2021/11/12	0	0.00	10	20.75	20.75	-10	12,284	-0.08%
2021/11/10	0	0.00	0.1	20.55	20.60	-0.1	12,565	0.00%
2021/11/08	0.7	20.45	0	0.00	20.40	0.7	12,673	0.01%
2021/11/01	1	20.35	0.3	20.40	20.35	0.7	13,153	0.01%
2021/10/29	1	20.30	0	0.00	20.35	1	13,166	0.01%
2021/10/27	0	0.00	0	20.45	20.35	0	13,141	0.00%
2021/10/26	0	0.00	6	20.40	20.50	-6	13,242	-0.05%
2021/10/22	10	20.35	1	20.35	20.30	9	13,305	0.07%
2021/10/21	0	0.00	0	20.45	20.35	0	13,380	0.00%
2021/10/20	2	20.28	10.5	20.30	20.35	-8.5	13,479	-0.06%
2021/10/19	0	0.00	1	20.25	20.25	-1	13,555	-0.01%
2021/10/14	1	20.10	0	0.00	20.05	1	13,957	0.01%
2021/10/12	2	20.00	0.9	20.20	20.10	1.1	14,197	0.01%
2021/10/08	0.9	20.33	1	20.35	20.15	-0.1	14,142	0.00%
2021/10/06	1	20.15	2	20.10	20.20	-1	14,303	-0.01%
2021/10/05	0	0.00	2	20.15	20.10	-2	14,382	-0.01%
2021/09/29	0	0.00	1	20.30	20.35	-1	14,165	-0.01%
2021/09/24	0	20.55	0	0.00	20.55	0	14,010	0.00%
2021/09/22	1	20.10	1	20.10	20.15	0	13,981	0.00%
2021/09/17	0	0.00	8	20.64	20.50	-8	13,614	-0.06%
2021/09/16	6	20.56	18	20.56	20.55	-12	13,223	-0.09%
2021/09/15	16.3	21.15	0	0.00	21.10	16.3	12,919	0.13%
2021/09/14	0.3	21.15	0	0.00	21.15	0.3	12,725	0.00%
2021/09/13	0.4	21.01	14	20.99	21.05	-13.6	12,555	-0.11%
2021/09/10	0.1	20.90	95	20.80	20.95	-94.9	12,417	-0.76%
2021/09/08	0	0.00	3	20.95	20.90	-3	12,510	-0.02%
2021/09/07	1.1	20.90	0	0.00	20.90	1.1	12,485	0.01%
2021/09/06	0	0.00	6.2	20.95	20.95	-6.2	12,482	-0.05%
2021/09/03	0.1	20.70	31	20.85	20.95	-31	12,341	-0.25%
2021/09/01	5	20.68	2	20.55	20.60	3	12,052	0.02%
2021/08/30	20	20.45	7	20.55	20.70	13	11,577	0.11%
2021/08/25	0	0.00	20.9	19.85	19.90	-20.9	10,523	-0.20%
2021/08/24	0	0.00	10	19.70	19.80	-10	10,427	-0.10%
2021/08/23	10	19.60	0	0.00	19.50	10	10,279	0.10%
2021/08/20	0.9	19.55	6	19.55	19.60	-5.1	10,324	-0.05%
2021/08/18	5	19.60	0	0.00	19.75	5	10,374	0.05%
2021/08/11	90.1	19.75	1	19.75	19.80	89.1	9,922	0.90%
2021/08/06	0	0.00	1.2	19.66	19.70	-1.2	10,091	-0.01%
2021/08/02	0	0.00	3	19.45	19.50	-3	11,217	-0.03%
2021/07/29	0.2	19.35	0	0.00	19.45	0.2	11,192	0.00%
2021/07/26	6	19.48	0	0.00	19.35	6	11,866	0.05%
2021/07/23	0	0.00	2.6	19.45	19.45	-2.6	11,931	-0.02%
2021/07/22	5	19.45	21	19.45	19.45	-16	12,126	-0.13%
2021/07/21	0.4	19.15	0	0.00	19.15	0.4	12,493	0.00%
2021/07/20	5	19.05	0	0.00	19.05	5	12,603	0.04%
2021/07/16	0.2	19.00	0	0.00	19.10	0.2	12,609	0.00%
2021/07/15	0	0.00	0	18.95	19.00	0	12,598	0.00%
2021/07/13	0	0.00	1	18.95	19.00	-1	12,744	-0.01%
2021/07/12	5	18.99	11	18.85	18.80	-6	12,765	-0.05%
2021/07/07	0	0.00	0.1	18.60	18.60	-0.1	13,004	0.00%
2021/07/05	0	0.00	99.1	18.40	18.40	-99.1	13,124	-0.75%
2021/07/02	1	18.30	4	18.35	18.30	-3	13,086	-0.02%
2021/06/23	0.4	18.30	0	0.00	18.25	0.4	13,662	0.00%
2021/06/21	0	18.15	0.1	18.10	18.10	-0.1	13,658	0.00%
2021/06/10	3	18.25	0	0.00	18.30	3	13,905	0.02%
2021/06/04	0	0.00	3.9	18.30	18.30	-3.9	14,237	-0.03%
2021/06/01	0	0.00	0	18.30	18.30	0	14,492	0.00%
2021/05/27	1	18.00	21	18.00	18.15	-20	14,871	-0.13%
2021/05/25	0	0.00	3	18.10	18.00	-3	14,969	-0.02%
2021/05/20	1	17.80	0	0.00	17.85	1	15,259	0.01%
2021/05/18	35	18.10	0	0.00	18.05	35	15,376	0.23%
2021/05/17	1	17.75	93	17.70	17.60	-92	15,525	-0.59%
2021/05/14	11	18.00	20	17.90	18.05	-9	15,264	-0.06%
2021/05/13	7	18.00	11	17.95	17.85	-4	15,148	-0.03%
2021/05/12	7	18.10	20	18.45	17.95	-13	14,846	-0.09%
2021/05/11	0	0.00	7	18.94	18.70	-7	14,208	-0.05%
2021/05/10	0	0.00	5	19.05	19.10	-5	14,073	-0.04%
2021/05/07	0	0.00	1	18.95	18.90	-1	14,200	-0.01%
2021/05/06	0	0.00	1	18.75	18.90	-1	14,360	-0.01%
2021/05/05	20	18.70	0	0.00	18.60	20	14,349	0.14%
2021/05/04	0	0.00	15	18.75	18.55	-15	14,263	-0.11%
2021/05/03	18	18.69	18.6	18.65	18.70	-0.6	13,977	0.00%
2021/04/29	0	0.00	0.1	19.00	19.00	-0.1	13,824	0.00%
2021/04/28	13	19.10	1	19.05	19.10	12	13,688	0.09%
2021/04/27	29	19.22	0	0.00	19.25	29	13,701	0.21%
2021/04/26	2	19.48	12	19.48	19.80	-10	13,132	-0.08%
2021/04/22	0	0.00	41.4	19.50	19.50	-41.4	12,998	-0.32%
2021/04/21	0	0.00	50	19.55	19.45	-50	12,883	-0.39%
2021/04/20	0	0.00	60	19.55	19.65	-60	12,834	-0.47%
2021/04/19	0	0.00	12	19.45	19.50	-12	12,726	-0.09%
2021/04/15	5	19.25	2.2	19.25	19.20	2.8	12,660	0.02%
2021/04/14	0	0.00	2	18.95	19.00	-2	12,435	-0.02%
2021/04/13	3	18.80	1	18.95	18.80	2	12,321	0.02%
2021/04/09	4	18.61	5	18.65	18.55	-1	12,179	-0.01%
2021/04/08	0	0.00	13	18.70	18.65	-13	12,192	-0.11%
2021/04/07	0	0.00	0.7	18.73	18.75	-0.7	12,406	-0.01%
2021/04/06	1	18.70	30	18.70	18.70	-29	12,315	-0.24%
2021/03/31	10	18.65	0	0.00	18.65	10	12,180	0.08%
2021/03/30	10	18.55	0	0.00	18.60	10	12,000	0.08%
2021/03/29	0	0.00	5	18.40	18.45	-5	11,801	-0.04%
2021/03/26	10	18.35	0	0.00	18.35	10	11,753	0.09%
2021/03/23	0	0.00	2	18.20	18.20	-2	11,824	-0.02%
2021/03/22	0	0.00	1	18.15	18.20	-1	11,895	-0.01%
2021/03/19	1	18.20	0	0.00	18.30	1	11,924	0.01%
2021/03/18	12	18.40	0	0.00	18.35	12	11,716	0.10%
2021/03/17	4	18.38	2.6	18.44	18.40	1.4	11,720	0.01%
2021/03/16	11	18.50	11	18.59	18.55	0	11,608	0.00%
2021/03/15	5	18.35	3	18.40	18.35	2	11,566	0.02%
2021/03/12	0	0.00	5	18.30	18.35	-5	11,730	-0.04%
2021/03/11	2	18.25	0	0.00	18.30	2	11,793	0.02%
2021/03/10	2	18.20	2	18.20	18.30	0	11,705	0.00%
2021/03/08	3	18.10	0	0.00	18.00	3	11,582	0.03%
2021/03/04	1	18.05	0	0.00	18.15	1	12,006	0.01%
2021/03/02	4	18.10	0	0.00	18.00	4	11,757	0.03%
2021/02/26	1	18.10	0	0.00	18.15	1	11,657	0.01%
2021/02/25	1	18.30	0	0.00	18.30	1	11,385	0.01%
2021/02/23	0	0.00	2	18.20	18.15	-2	11,252	-0.02%
2021/02/17	10	17.60	1.1	17.75	17.80	8.9	11,076	0.08%
2021/02/05	10	17.40	1	17.45	17.45	9	10,857	0.08%
2021/02/03	1	17.30	5.9	17.27	17.40	-4.9	11,101	-0.04%
2021/02/02	15.4	17.19	2	17.35	17.25	13.4	11,225	0.12%
2021/02/01	1	17.25	0	0.00	17.20	1	11,234	0.01%
2021/01/29	22	17.20	2	17.25	17.15	20	11,168	0.18%
2021/01/28	8	17.31	0	0.00	17.30	8	10,905	0.07%
2021/01/27	3	17.42	22	17.45	17.40	-19	10,698	-0.18%
2021/01/26	3	17.45	0	0.00	17.45	3	10,625	0.03%
2021/01/25	1	17.40	0	0.00	17.50	1	10,620	0.01%
2021/01/22	27	17.48	0	0.00	17.45	27	10,667	0.25%
2021/01/21	30	17.61	0	0.00	17.60	30	10,581	0.28%
2021/01/20	52	17.70	40	17.75	17.60	12	10,516	0.11%
2021/01/19	0	0.00	50	17.90	17.90	-50	10,212	-0.49%
2021/01/18	1	17.90	0	0.00	17.90	1	10,180	0.01%
2021/01/08	1	18.10	0	18.20	18.30	1	9,947	0.01%
2021/01/07	0	0.00	40	18.10	18.10	-40	9,772	-0.41%
2021/01/05	0	0.00	3	18.05	18.20	-3	9,749	-0.03%
2020/12/31	0	0.00	4	18.25	18.25	-4	9,683	-0.04%
2020/12/30	10.2	18.15	0	0.00	18.35	10.2	9,616	0.11%
2020/12/29	5	17.95	5	17.90	17.95	0	9,377	0.00%
2020/12/28	0	0.00	7.9	17.91	17.95	-7.9	9,414	-0.08%
2020/12/25	16	17.90	0	0.00	17.90	16	9,421	0.17%
2020/12/24	0.1	17.85	0	0.00	17.75	0.1	9,443	0.00%
2020/12/22	0	0.00	3.3	17.80	17.75	-3.3	9,566	-0.03%
2020/12/21	0	0.00	1	17.75	17.95	-1	9,821	-0.01%
2020/12/18	0	0.00	0.6	17.75	17.65	-0.6	9,876	-0.01%
2020/12/17	2	17.80	0	0.00	17.80	2	9,776	0.02%
2020/12/16	0	0.00	2	17.75	17.85	-2	9,787	-0.02%
2020/12/15	14	17.61	30	17.65	17.65	-16	9,774	-0.16%
2020/12/14	0	0.00	0.2	17.80	17.75	-0.2	9,665	0.00%
2020/12/11	4	17.65	2	17.80	17.75	2	9,673	0.02%
2020/12/10	5	17.60	0	0.00	17.70	5	9,566	0.05%
2020/12/09	3	17.65	1	17.65	17.70	2	9,546	0.02%
2020/12/08	1	17.80	2.1	17.90	17.80	-1.1	9,439	-0.01%
2020/12/04	0	0.00	12	18.15	18.20	-12	9,112	-0.13%
2020/12/03	1	18.00	0	0.00	18.05	1	9,059	0.01%
2020/12/02	2.9	18.08	1	18.10	18.10	1.9	9,028	0.02%
2020/12/01	1	18.10	0	0.00	18.15	1	9,127	0.01%
2020/11/30	1	18.20	0	0.00	18.15	1	9,133	0.01%
2020/11/25	0	0.00	8	18.30	18.25	-8	8,971	-0.09%
2020/11/23	10	18.35	1	18.35	18.40	9	8,948	0.10%
2020/11/18	0	0.00	1	18.50	18.60	-1	8,887	-0.01%
2020/11/17	5	18.40	7.3	18.50	18.50	-2.3	8,824	-0.03%
2020/11/16	1	18.45	0	0.00	18.50	1	9,026	0.01%
2020/11/13	0	0.00	6	18.25	18.30	-6	9,039	-0.07%
2020/11/12	2	18.30	0.3	18.30	18.30	1.7	9,077	0.02%
2020/11/11	6.1	18.45	63	18.41	18.60	-56.9	9,078	-0.63%
2020/11/10	0.4	18.05	22	18.10	18.15	-21.6	8,999	-0.24%
2020/11/06	11	17.60	0	0.00	17.70	11	9,719	0.11%
2020/11/05	4	17.65	0	0.00	17.65	4	10,049	0.04%
2020/11/04	4	17.45	0	0.00	17.50	4	10,219	0.04%
2020/11/03	6	17.44	0	0.00	17.55	6	10,329	0.06%
2020/11/02	0	0.00	10	17.40	17.45	-10	10,413	-0.10%
2020/10/30	5	17.20	0	0.00	17.20	5	10,425	0.05%
2020/10/29	4	17.31	0	0.00	17.25	4	10,416	0.04%
2020/10/27	0	0.00	10	17.45	17.45	-10	10,478	-0.10%
2020/10/26	5	17.55	0.7	17.60	17.50	4.3	10,548	0.04%
2020/10/22	16	17.35	0	0.00	17.45	16	10,777	0.15%
2020/10/21	1	17.30	0	0.00	17.30	1	10,929	0.01%
2020/10/19	1	17.45	3	17.45	17.40	-2	10,950	-0.02%
2020/10/16	1	17.45	5	17.50	17.40	-4	10,964	-0.04%
2020/10/15	10	17.60	0	0.00	17.50	10	10,986	0.09%
2020/10/13	2	17.58	0	0.00	17.55	2	10,979	0.02%
2020/10/07	0	0.00	3	17.85	17.80	-3	11,093	-0.03%
2020/10/05	9	17.70	0	0.00	17.75	9	11,246	0.08%
2020/09/30	1	17.75	0	0.00	17.65	1	11,276	0.01%
2020/09/29	0	0.00	5	17.80	17.70	-5	11,284	-0.04%
2020/09/28	4	17.80	0	0.00	17.75	4	11,378	0.04%
2020/09/25	1	17.50	0	0.00	17.50	1	11,471	0.01%
2020/09/24	4	17.31	5	17.30	17.25	-1	11,389	-0.01%
2020/09/23	2	17.60	0	0.00	17.70	2	11,189	0.02%
2020/09/22	1.4	17.90	0	0.00	17.80	1.4	11,077	0.01%
2020/09/21	4	18.00	0	0.00	17.95	4	11,089	0.04%
2020/09/14	1	18.00	0	0.00	18.10	1	11,297	0.01%
2020/09/11	5	17.96	0	0.00	18.10	5	11,344	0.04%
2020/09/10	0	0.00	7	17.90	18.05	-7	11,362	-0.06%
2020/09/08	2	18.00	0	0.00	18.10	2	11,601	0.02%
2020/09/07	0	0.00	5	18.10	18.00	-5	11,831	-0.04%
2020/09/04	2	17.90	0	0.00	17.80	2	11,982	0.02%
2020/09/03	1	18.00	0	0.00	18.00	1	11,939	0.01%
2020/09/02	2.3	18.03	0	0.00	18.00	2.3	11,980	0.02%
2020/08/31	1	18.40	0	0.00	18.05	1	11,938	0.01%
2020/08/28	12	18.39	0	0.00	18.45	12	11,760	0.10%
2020/08/27	1	18.35	35	18.40	18.40	-34	11,945	-0.28%
2020/08/24	11	18.40	0	0.00	18.40	11	12,362	0.09%
2020/08/21	0.2	18.70	0	0.00	18.60	0.2	12,414	0.00%
2020/08/20	11	18.75	10	18.53	18.45	1	12,423	0.01%
2020/08/18	2	18.85	0	0.00	18.90	2	12,200	0.02%
2020/08/17	1	18.85	15	18.82	18.80	-14	12,283	-0.11%
2020/08/14	0	0.00	3	18.85	18.80	-3	12,268	-0.02%
2020/08/13	0	0.00	20	18.91	18.95	-20	12,163	-0.16%
2020/08/12	2	20.10	1	20.15	20.15	1	11,672	0.01%
2020/08/11	12	20.20	0	0.00	20.15	12	11,323	0.11%
2020/08/10	18	20.28	11	20.26	20.30	7	11,058	0.06%
2020/08/07	0	0.00	2	20.40	20.40	-2	10,928	-0.02%
2020/08/06	20	20.25	2	20.40	20.40	18	10,860	0.17%
2020/08/05	10	20.15	0	0.00	20.15	10	10,867	0.09%
2020/08/04	11	20.00	0	0.00	20.00	11	10,947	0.10%
2020/08/03	2	20.00	0	0.00	20.00	2	10,886	0.02%
2020/07/31	0	0.00	0.3	20.15	20.10	-0.3	10,802	0.00%
2020/07/29	10	20.10	1	20.00	20.00	9	10,778	0.08%
2020/07/28	1	19.75	0	0.00	19.95	1	10,876	0.01%
2020/07/27	1	19.95	0	0.00	19.85	1	11,090	0.01%
2020/07/24	2.5	20.05	5	20.05	20.00	-2.5	11,168	-0.02%
2020/07/23	5	20.15	10	20.10	20.15	-5	11,310	-0.04%
2020/07/22	2	20.15	0	0.00	20.20	2	11,440	0.02%
2020/07/16	0	0.00	2	20.10	20.05	-2	11,941	-0.02%
2020/07/14	0	0.00	20	20.05	20.05	-20	12,057	-0.17%
2020/07/13	1	20.10	0	0.00	20.05	1	12,172	0.01%
2020/07/08	1	20.30	5	20.30	20.35	-4	12,750	-0.03%
2020/07/07	5	20.30	0	0.00	20.35	5	12,910	0.04%
2020/07/06	0	0.00	1	20.45	20.50	-1	12,931	-0.01%
2020/07/02	0	0.00	2	20.13	20.10	-2	13,072	-0.02%
2020/07/01	5	20.00	0	0.00	20.05	5	13,325	0.04%
2020/06/30	11	19.95	5	20.10	20.00	6	13,492	0.04%
2020/06/29	0	0.00	7	19.80	19.90	-7	13,603	-0.05%
2020/06/23	0	0.00	0.1	19.95	19.90	-0.1	14,052	0.00%
2020/06/18	2	19.90	0	0.00	19.90	2	14,923	0.01%
2020/06/17	0	0.00	7	19.95	20.10	-7	15,146	-0.05%
2020/06/15	0	0.00	3	19.75	19.70	-3	16,606	-0.02%
2020/06/12	0	0.00	12	19.75	19.80	-12	17,069	-0.07%
2020/06/11	14	20.19	1	20.25	20.05	13	17,638	0.07%
2020/06/10	8	20.35	0	0.00	20.40	8	17,954	0.04%
2020/06/09	0	0.00	1	20.30	20.35	-1	18,635	-0.01%
2020/06/08	2	20.35	4	20.25	20.35	-2	19,268	-0.01%
2020/06/05	11	20.18	0	0.00	20.20	11	19,397	0.06%
2020/06/04	10	20.15	0	0.00	20.25	10	19,814	0.05%
2020/06/03	0	0.00	1	20.20	20.30	-1	20,194	0.00%
2020/05/29	1	19.45	1	19.40	19.45	0	20,023	0.00%
2020/05/28	10	19.40	0	0.00	19.50	10	19,771	0.05%
2020/05/27	2	19.50	0	0.00	19.50	2	20,080	0.01%
2020/05/26	0	0.00	1	19.45	19.40	-1	20,220	0.00%
2020/05/25	20	19.14	1	19.15	19.20	19	20,268	0.09%
2020/05/22	122	19.10	0	0.00	19.10	122	20,435	0.60%	大買/鉅額交易
2020/05/21	1	19.35	0	0.00	19.40	1	20,539	0.00%
2020/05/20	9	19.34	0	0.00	19.40	9	20,653	0.04%
2020/05/19	3	19.30	5	19.25	19.30	-2	20,766	-0.01%
2020/05/18	2	19.03	4	19.08	19.00	-2	20,864	-0.01%
2020/05/15	3	19.07	10	19.10	19.00	-7	20,810	-0.03%
2020/05/14	30	19.10	20	19.10	19.05	10	20,703	0.05%
2020/05/13	2	19.20	0	0.00	19.20	2	20,668	0.01%
2020/05/12	8	19.15	0	0.00	19.15	8	20,684	0.04%
2020/05/11	2	19.38	101	19.45	19.35	-99	20,613	-0.48%	大賣/
2020/05/07	1	18.95	0	0.00	18.95	1	20,559	0.00%
2020/05/06	1	19.00	0	0.00	18.95	1	20,609	0.00%
2020/05/05	4	19.05	0	0.00	19.05	4	20,639	0.02%
2020/04/29	0	0.00	1	19.15	19.20	-1	20,648	0.00%
2020/04/28	2	18.90	0	0.00	18.90	2	20,607	0.01%
2020/04/27	5	18.15	0	18.45	18.35	5	21,054	0.02%
2020/04/21	3	18.13	0	0.00	18.05	3	20,752	0.01%
2020/04/20	1	18.55	0	0.00	18.55	1	20,477	0.00%
2020/04/17	0	0.00	20	18.90	18.65	-20	20,474	-0.10%
2020/04/16	101	18.65	10	18.55	18.60	91	20,299	0.45%	大買/
2020/04/15	35	18.74	1	18.85	18.90	34	20,134	0.17%
2020/04/14	0	0.00	0	18.55	18.50	0	19,874	0.00%
2020/04/13	5	18.12	3	18.15	18.15	2	19,681	0.01%
2020/04/10	2	18.30	0	0.00	18.70	2	19,420	0.01%
2020/04/08	2	18.00	13	18.21	18.30	-11	19,084	-0.06%
2020/04/07	20	18.25	0	0.00	18.10	20	18,940	0.11%
2020/04/01	0	0.00	77	17.90	17.80	-77	18,499	-0.42%
2020/03/31	10	18.15	0	0.00	18.05	10	18,287	0.05%
2020/03/30	5	18.10	0	0.00	18.05	5	18,042	0.03%
2020/03/27	0	0.00	1	18.30	18.10	-1	17,787	-0.01%
2020/03/26	0	0.00	1	17.95	18.00	-1	17,500	-0.01%
2020/03/25	2	17.85	5	17.90	17.95	-3	17,513	-0.02%
2020/03/24	1	17.70	0	0.00	17.50	1	16,969	0.01%
2020/03/23	3	17.00	14	17.08	17.00	-11	16,761	-0.07%
2020/03/20	28	17.27	17	17.39	17.65	11	16,517	0.07%
2020/03/19	6	16.51	0	0.00	16.15	6	15,734	0.04%
2020/03/18	21	17.39	2	17.50	17.50	19	14,982	0.13%
2020/03/17	8	17.99	35	18.01	17.85	-27	14,459	-0.19%
2020/03/16	2	18.93	6.8	18.83	18.75	-4.8	13,625	-0.04%
2020/03/13	31	19.19	19	18.74	19.55	12	13,086	0.09%
2020/03/12	1	20.00	5	20.21	20.00	-4	12,287	-0.03%
2020/03/11	3	20.80	0	0.00	20.75	3	11,610	0.03%
2020/03/10	18.1	20.71	11.5	20.64	20.90	6.6	11,333	0.06%
2020/03/09	8.3	21.08	11	21.10	21.05	-2.7	10,878	-0.02%
2020/03/06	2	21.45	5	21.45	21.40	-3	10,379	-0.03%
2020/03/04	10	21.45	0	0.00	21.50	10	10,210	0.10%
2020/03/03	9	21.48	0	0.00	21.45	9	10,137	0.09%
2020/03/02	9.8	21.33	32	21.30	21.25	-22.2	10,019	-0.22%
2020/02/27	5	21.55	0	0.00	21.55	5	10,055	0.05%
2020/02/26	2	21.60	0	21.65	21.55	2	9,910	0.02%
2020/02/25	1	21.60	42	21.55	21.65	-41	9,729	-0.42%
2020/02/24	10	21.77	0	0.00	21.70	10	9,605	0.10%
2020/02/20	7	22.26	0.3	22.20	22.10	6.7	9,135	0.07%
2020/02/19	0	0.00	6	22.05	22.15	-6	8,980	-0.07%
2020/02/18	1	21.85	0	0.00	21.90	1	8,824	0.01%
2020/02/17	45	21.85	0	0.00	21.85	45	8,926	0.50%
2020/02/13	1	21.80	0	0.00	21.85	1	8,991	0.01%
2020/02/11	0	0.00	5	21.75	21.75	-5	9,100	-0.05%
2020/02/07	3	21.80	4.1	21.88	21.80	-1.1	9,049	-0.01%
2020/02/06	30	21.95	6	21.95	21.90	24	9,067	0.26%
2020/02/05	0	0.00	3.7	21.77	21.75	-3.7	9,015	-0.04%
2020/02/04	3	21.52	8	21.65	21.60	-5	8,980	-0.06%
2020/02/03	1	21.40	0	0.00	21.40	1	9,020	0.01%
2020/01/31	0	0.00	1	21.70	21.65	-1	8,818	-0.01%
2020/01/30	13	21.72	6	21.76	21.50	7	8,640	0.08%
2020/01/16	1	22.20	2	22.15	22.20	-1	7,915	-0.01%
2020/01/14	2	22.28	0	0.00	22.30	2	7,920	0.03%
2020/01/13	1	22.05	40	22.15	22.20	-39	7,889	-0.49%
2020/01/09	0	0.00	0.3	21.90	21.90	-0.3	7,784	0.00%
2020/01/08	0	0.00	7	21.85	21.80	-7	7,815	-0.09%
2020/01/06	1	21.95	0	0.00	21.90	1	7,792	0.01%
2019/12/26	20	21.95	0.9	22.00	22.00	19.1	7,860	0.24%
2019/12/24	0	0.00	1	22.00	21.95	-1	8,136	-0.01%
2019/12/20	0	0.00	2	22.15	21.85	-2	8,199	-0.02%
2019/12/18	7	22.00	0	0.00	22.20	7	7,992	0.09%
2019/12/17	9	21.85	0	0.00	21.95	9	8,077	0.11%
2019/12/16	80	21.85	0	0.00	21.80	80	8,078	0.99%
2019/12/12	0	0.00	4.7	21.80	21.75	-4.7	8,200	-0.06%
2019/12/04	1	21.65	0	0.00	21.75	1	8,783	0.01%
2019/12/03	1	21.65	0	0.00	21.75	1	8,850	0.01%
2019/12/02	2	21.65	0	0.00	21.70	2	8,940	0.02%
2019/11/29	0	0.00	3	21.80	21.70	-3	8,940	-0.03%
2019/11/27	0	0.00	0.2	21.95	21.95	-0.2	9,056	0.00%
2019/11/26	1	21.95	0	0.00	21.75	1	9,130	0.01%
2019/11/25	0	0.00	11	21.90	21.90	-11	8,720	-0.13%
2019/11/22	0	0.00	2	21.70	21.75	-2	8,910	-0.02%
2019/11/14	3	21.63	0	0.00	21.60	3	9,331	0.03%
2019/11/12	1	21.90	0	0.00	22.00	1	10,102	0.01%
2019/11/11	0.4	22.00	0	0.00	22.00	0.4	10,672	0.00%
2019/11/07	1	22.30	2	22.25	22.35	-1	11,049	-0.01%
2019/11/05	1	22.10	0	0.00	22.30	1	11,250	0.01%
2019/11/04	0	0.00	4	22.05	22.20	-4	11,384	-0.04%
2019/11/01	42	21.99	0	0.00	22.05	42	11,523	0.36%
2019/10/31	6	21.90	11	21.95	21.90	-5	11,689	-0.04%
2019/10/30	0	0.00	5	21.75	21.80	-5	11,664	-0.04%
2019/10/29	0	0.00	10	21.60	21.60	-10	11,879	-0.08%
2019/10/25	0.4	21.50	10	21.40	21.50	-9.6	12,094	-0.08%
2019/10/24	3	21.30	0	0.00	21.45	3	12,163	0.02%
2019/10/23	2	21.30	0	0.00	21.30	2	12,290	0.02%
2019/10/22	7.2	21.31	0	0.00	21.35	7.2	12,355	0.06%
2019/10/17	0	0.00	134.3	21.30	21.30	-134.3	12,495	-1.07%	大賣/鉅額交易
2019/10/14	0.4	21.20	0	0.00	21.20	0.4	12,570	0.00%
2019/10/04	0	0.00	1	21.05	21.10	-1	12,932	-0.01%
2019/10/03	1	21.05	0	0.00	21.05	1	12,971	0.01%
2019/10/02	0	0.00	4	21.33	21.20	-4	12,951	-0.03%
2019/10/01	2	21.25	63	21.22	21.30	-61	12,897	-0.47%
2019/09/27	1	21.05	0	0.00	20.95	1	12,776	0.01%
2019/09/25	1	21.10	0	0.00	21.15	1	12,843	0.01%
2019/09/24	2	21.15	0	0.00	21.20	2	12,877	0.02%
2019/09/23	1	21.20	0	0.00	21.25	1	12,895	0.01%
2019/09/20	0	0.00	1	21.20	21.25	-1	12,970	-0.01%
2019/09/19	1	21.15	1	21.20	21.20	0	12,766	0.00%
2019/09/18	0	0.00	0.4	21.25	21.20	-0.4	12,728	0.00%
2019/09/17	0	0.00	7.4	21.01	21.10	-7.4	12,648	-0.06%
2019/09/16	9	20.92	1	21.05	20.95	8	12,747	0.06%
2019/09/11	32	20.79	0	0.00	20.95	32	12,872	0.25%
2019/09/10	33	20.71	1	20.65	20.85	32	12,801	0.25%
2019/09/09	2	20.48	0	0.00	20.50	2	12,754	0.02%
2019/09/06	5	20.25	0	0.00	20.30	5	12,782	0.04%
2019/09/02	2	19.90	0	0.00	20.00	2	13,540	0.01%
2019/08/29	0.6	19.75	0	0.00	19.70	0.6	13,587	0.00%
2019/08/27	1	19.75	19	19.70	19.75	-18	13,695	-0.13%
2019/08/26	0	0.00	1	19.70	19.65	-1	13,660	-0.01%
2019/08/22	0	0.00	3	19.90	19.90	-3	13,762	-0.02%
2019/08/20	1	19.90	2	19.95	19.95	-1	14,070	-0.01%
2019/08/19	1	19.85	0	0.00	19.95	1	14,005	0.01%
2019/08/15	3	19.65	2	19.65	19.65	1	13,621	0.01%
2019/08/14	13	21.46	1	21.45	21.50	12	13,136	0.09%
2019/08/06	3	21.15	5	21.05	21.20	-2	12,198	-0.02%
2019/08/05	3	21.30	8.7	21.37	21.30	-5.7	12,044	-0.05%
2019/08/02	0	0.00	5	21.30	21.35	-5	11,943	-0.04%
2019/08/01	1	21.75	16	21.64	21.60	-15	11,832	-0.13%
2019/07/31	0	0.00	1	21.80	21.95	-1	11,746	-0.01%
2019/07/30	5	21.80	10.3	21.87	21.85	-5.3	11,457	-0.05%
2019/07/24	0	0.00	9	21.40	21.45	-9	11,645	-0.08%
2019/07/23	6	21.45	0	0.00	21.40	6	11,654	0.05%
2019/07/22	0	0.00	3	21.33	21.40	-3	11,606	-0.03%
2019/07/19	1	21.35	0	0.00	21.35	1	11,637	0.01%
2019/07/18	0	0.00	16	21.29	21.30	-16	11,666	-0.14%
2019/07/17	2	21.15	0	0.00	21.30	2	11,652	0.02%
2019/07/16	2	21.15	0	21.25	21.20	2	11,570	0.02%
2019/07/12	7	21.22	0	0.00	21.20	7	11,468	0.06%
2019/07/11	0	0.00	1	21.20	21.20	-1	11,363	-0.01%
2019/07/10	13	20.93	4	20.98	21.00	9	11,190	0.08%
2019/07/09	2.5	20.82	0	0.00	20.85	2.5	11,054	0.02%
2019/07/08	1	20.85	0	0.00	20.90	1	11,069	0.01%
2019/07/04	3	20.85	0	0.00	20.90	3	11,132	0.03%
2019/07/03	1	20.70	0	0.00	20.80	1	11,133	0.01%
2019/07/02	2	20.70	1	20.75	20.80	1	11,116	0.01%
2019/07/01	4	20.90	0	0.00	20.75	4	11,019	0.04%
2019/06/27	0	0.00	2	21.00	21.00	-2	10,963	-0.02%
2019/06/21	1	20.85	0	0.00	20.75	1	10,882	0.01%
2019/06/20	19	20.89	0	0.00	20.90	19	10,707	0.18%
2019/06/12	3	20.40	12	20.61	20.45	-9	10,194	-0.09%
2019/06/11	4.5	20.91	125	20.98	20.80	-120.5	9,793	-1.23%	大賣/鉅額交易
2019/06/06	0	0.00	2	21.15	21.30	-2	9,389	-0.02%
2019/06/04	0	0.00	3.1	21.00	21.00	-3.1	9,266	-0.03%
2019/06/03	29	20.86	0	0.00	21.00	29	9,202	0.32%
2019/05/30	5	20.65	0	0.00	20.75	5	8,921	0.06%
2019/05/29	3	20.40	0	0.00	20.50	3	8,907	0.03%
2019/05/28	13	20.34	0	0.00	20.55	13	8,985	0.14%
2019/05/27	6	20.35	0.1	20.40	20.40	6	8,657	0.07%
2019/05/24	137	20.30	0	0.00	20.30	137	8,653	1.58%	大買/鉅額交易
2019/05/23	0	0.00	15	20.18	20.25	-15	8,681	-0.17%
2019/05/22	3	20.32	0	0.00	20.30	3	8,674	0.03%
2019/05/20	0	0.00	10	20.05	20.05	-10	8,592	-0.12%
2019/05/17	2	19.95	20	19.93	19.90	-18	8,520	-0.21%
2019/05/16	0	0.00	10	19.95	19.90	-10	8,501	-0.12%
2019/05/10	1	20.10	0	0.00	20.10	1	8,407	0.01%
2019/05/09	3	20.02	0	0.00	20.05	3	8,385	0.04%
2019/05/08	0	0.00	1	20.00	20.20	-1	8,300	-0.01%
2019/05/07	0	0.00	6	20.10	20.10	-6	8,221	-0.07%
2019/05/06	12	20.00	93	20.00	20.00	-81	8,299	-0.98%
2019/05/03	0	0.00	2	20.18	20.20	-2	8,142	-0.02%
2019/05/02	29	20.29	0	0.00	20.25	29	8,057	0.36%
2019/04/30	10	20.15	11	20.24	20.20	-1	7,910	-0.01%
2019/04/29	1	19.75	1	19.80	19.90	0	7,609	0.00%
2019/04/25	10	19.70	0	0.00	19.70	10	7,579	0.13%
2019/04/24	0	0.00	12	19.51	19.60	-12	7,527	-0.16%
2019/04/19	0	0.00	3	19.23	19.30	-3	7,575	-0.04%
2019/04/18	1	19.15	0	0.00	19.20	1	7,597	0.01%
2019/04/17	1	19.20	0	0.00	19.25	1	7,701	0.01%
2019/04/15	1	19.30	3	19.25	19.30	-2	7,796	-0.03%
2019/04/12	0	0.00	35	19.15	19.25	-35	7,775	-0.45%
2019/04/11	1	19.20	0	0.00	19.20	1	7,745	0.01%
2019/04/10	0	0.00	1.5	19.23	19.30	-1.5	7,714	-0.02%
2019/04/09	0	0.00	1.3	19.21	19.25	-1.3	7,695	-0.02%
2019/04/08	0	0.00	11	19.25	19.25	-11	7,734	-0.14%
2019/04/03	0	0.00	11	19.20	19.20	-11	7,702	-0.14%
2019/04/01	3	19.25	10	19.35	19.25	-7	7,772	-0.09%
2019/03/28	4	19.05	0	0.00	19.05	4	7,613	0.05%
2019/03/27	1	19.15	0	0.00	19.15	1	7,663	0.01%
2019/03/26	1	19.20	3	19.17	19.20	-2	7,785	-0.03%
2019/03/25	0	0.00	1	19.10	19.15	-1	7,900	-0.01%
2019/03/20	0	0.00	5	19.25	19.30	-5	7,963	-0.06%
2019/03/12	32	18.90	0	18.90	18.90	32	7,962	0.40%
2019/03/11	0	0.00	0.5	18.85	18.75	-0.5	7,961	-0.01%
2019/03/08	4	18.65	10	18.65	18.75	-6	7,958	-0.08%
2019/03/05	0	0.00	1	18.75	18.85	-1	8,175	-0.01%
2019/03/04	1	18.90	10	18.80	18.85	-9	8,200	-0.11%
2019/02/27	0	0.00	9	18.77	18.90	-9	8,112	-0.11%
2019/02/26	1	18.75	0	0.00	18.70	1	7,957	0.01%
2019/02/25	0	0.00	1	18.65	18.70	-1	7,871	-0.01%
2019/02/20	0	0.00	5.5	18.55	18.55	-5.5	7,842	-0.07%
2019/02/18	1	18.40	0	0.00	18.45	1	7,771	0.01%
2019/02/15	2	18.35	1	18.40	18.30	1	7,738	0.01%
2019/02/11	10	18.50	0.3	18.50	18.45	9.7	7,493	0.13%
2019/01/30	1	18.40	8	18.45	18.45	-7	7,463	-0.09%
2019/01/25	0	0.00	12	18.43	18.45	-12	7,334	-0.16%
2019/01/24	1.2	18.29	0	0.00	18.30	1.2	7,206	0.02%
2019/01/22	0	0.00	11	18.20	18.20	-11	7,402	-0.15%
2019/01/21	0	0.00	2	18.33	18.20	-2	7,363	-0.03%
2019/01/18	0	0.00	10	18.13	18.25	-10	7,347	-0.14%
2019/01/10	10	17.90	3	17.87	17.95	7	7,570	0.09%
2019/01/09	1	17.90	0	0.00	17.95	1	7,629	0.01%
2019/01/07	0	0.00	2	17.65	17.80	-2	7,729	-0.03%
2019/01/04	86	17.45	2	17.40	17.40	84	7,848	1.07%
2019/01/03	100	17.40	0	0.00	17.50	100	8,406	1.19%
2019/01/02	1	17.40	1	17.40	17.40	0	8,432	0.00%
2018/12/27	1	17.40	0	0.00	17.40	1	8,629	0.01%
2018/12/26	11	17.35	0	0.00	17.30	11	8,684	0.13%
2018/12/25	1	17.35	11	17.37	17.35	-10	8,679	-0.12%
2018/12/22	1	17.40	0	0.00	17.45	1	8,691	0.01%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/20	3	17.45	1	17.50	17.55	2	8,755	0.02%
2018/12/19	1	17.60	0	0.00	17.60	1	8,709	0.01%
2018/12/18	5	17.45	0	0.00	17.45	5	8,639	0.06%
2018/12/17	0	0.00	1	17.55	17.55	-1	8,761	-0.01%
2018/12/11	5	17.55	0	0.00	17.60	5	8,802	0.06%
2018/12/10	14	17.58	0	0.00	17.60	14	8,851	0.16%
2018/12/06	2	17.60	15	17.60	17.70	-13	8,826	-0.15%
2018/12/05	0	0.00	2	17.73	17.75	-2	8,714	-0.02%
2018/11/30	4	17.61	0	0.00	17.55	4	8,695	0.05%
2018/11/29	1	17.60	0	0.00	17.65	1	8,555	0.01%
2018/11/26	1	17.75	1	17.80	17.70	0	8,501	0.00%
2018/11/23	0	0.00	15	17.60	17.60	-15	8,495	-0.18%
2018/11/22	2	17.60	0	0.00	17.65	2	8,528	0.02%
2018/11/21	0	0.00	2	17.60	17.65	-2	8,561	-0.02%
2018/11/20	1	17.65	1	17.80	17.70	0	8,561	0.00%
2018/11/16	1	17.70	0	0.00	17.80	1	8,575	0.01%
2018/11/15	0	0.00	1	17.65	17.70	-1	8,641	-0.01%
2018/11/13	6	17.58	4	17.58	17.60	2	8,848	0.02%
2018/11/12	0	0.00	1	17.65	17.70	-1	8,931	-0.01%
2018/11/09	0	0.00	1	17.65	17.70	-1	9,383	-0.01%
2018/11/08	0	0.00	10	17.60	17.70	-10	9,848	-0.10%
2018/11/06	1	17.50	0	0.00	17.55	1	10,113	0.01%
2018/11/05	10	17.35	1	17.45	17.55	9	10,444	0.09%
2018/11/01	2	17.30	0	0.00	17.40	2	10,719	0.02%
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/30	5	17.21	0	0.00	17.35	5	10,711	0.05%
2018/10/29	0	0.00	1	17.20	17.15	-1	10,732	-0.01%
2018/10/26	1.1	17.25	44	17.15	17.25	-42.9	10,803	-0.40%
2018/10/25	3	17.08	1	17.10	17.25	2	10,853	0.02%
2018/10/24	2	17.18	1	17.25	17.30	1	11,042	0.01%
2018/10/23	0.4	17.45	1	17.40	17.30	-0.6	11,101	-0.01%
2018/10/19	2	17.43	2	17.35	17.55	0	11,180	0.00%
2018/10/17	1	17.60	0	0.00	17.50	1	11,046	0.01%
2018/10/16	0	0.00	1	17.46	17.50	-1	10,974	-0.01%
2018/10/12	0	0.00	1	17.40	17.75	-1	10,710	-0.01%
2018/10/11	7	17.60	25	17.80	17.50	-18	10,559	-0.17%
2018/10/09	0	0.00	3.2	18.05	18.10	-3.2	9,993	-0.03%
2018/10/08	1	18.10	0	0.00	18.05	1	9,952	0.01%
2018/10/05	11	18.20	0	0.00	18.00	11	9,914	0.11%
2018/10/02	0	0.00	2	18.35	18.35	-2	9,619	-0.02%
2018/10/01	2	18.55	0	0.00	18.55	2	9,520	0.02%
2018/09/28	0	0.00	0	18.50	18.50	0	9,562	0.00%
2018/09/27	10.6	18.45	1	18.40	18.50	9.6	9,516	0.10%
2018/09/25	0	0.00	10	18.48	18.45	-10	9,466	-0.11%
2018/09/20	20	18.15	0	0.00	18.30	20	9,211	0.22%
2018/09/19	30	18.15	18	18.10	18.15	12	9,210	0.13%
2018/09/14	29	18.00	0	0.00	18.00	29	9,266	0.31%
2018/09/12	20	17.90	0	0.00	17.95	20	9,314	0.21%
2018/09/11	11	17.80	0	0.00	17.85	11	9,380	0.12%
2018/09/10	0	0.00	100	17.75	17.85	-100	9,572	-1.04%
2018/09/04	0	0.00	1	17.95	18.00	-1	9,801	-0.01%
2018/08/29	0	0.00	1	17.95	18.00	-1	10,095	-0.01%
2018/08/28	1	17.85	0	0.00	17.90	1	10,117	0.01%
2018/08/24	1	17.90	4	17.86	17.85	-3	10,181	-0.03%
2018/08/23	4	17.98	10	17.95	17.95	-6	10,610	-0.06%
2018/08/21	1	17.80	3.8	17.91	17.90	-2.8	10,681	-0.03%
2018/08/20	30	17.65	0	0.00	17.75	30	10,650	0.28%
2018/08/17	2	17.50	4	17.55	17.55	-2	10,577	-0.02%
2018/08/16	1	17.35	78	17.35	17.45	-77	10,537	-0.73%
2018/08/15	12	18.59	35	18.64	18.65	-23	10,139	-0.23%
2018/08/14	2	18.60	28	18.67	18.70	-26	9,689	-0.27%
2018/08/13	3	18.67	37	18.71	18.55	-34	9,543	-0.36%
2018/08/10	0	0.00	47	18.66	18.75	-47	9,299	-0.51%
2018/08/09	112	18.45	25	18.50	18.50	87	9,002	0.97%	大買/
2018/08/08	0	0.00	22	18.38	18.40	-22	8,856	-0.25%
2018/08/07	0	0.00	10	18.30	18.25	-10	8,738	-0.11%
2018/08/06	4	18.30	5	18.25	18.25	-1	8,609	-0.01%
2018/08/03	0	0.00	5	18.25	18.25	-5	8,547	-0.06%
2018/08/02	1	18.25	7	18.30	18.25	-6	8,494	-0.07%
2018/08/01	1	18.35	15	18.32	18.35	-14	8,438	-0.17%
2018/07/31	3	18.20	33	18.15	18.35	-30	8,385	-0.36%
2018/07/30	1	18.05	7.3	18.04	18.10	-6.3	8,112	-0.08%
2018/07/26	0	0.00	0.5	18.00	18.00	-0.5	7,897	-0.01%
2018/07/25	6	17.93	0	0.00	17.90	6	7,903	0.08%
2018/07/24	1	17.95	0	0.00	17.95	1	7,899	0.01%
2018/07/18	34	17.79	0	0.00	17.80	34	8,029	0.42%
2018/07/12	10	17.75	0	0.00	17.75	10	8,122	0.12%
2018/07/06	26	17.55	0	0.00	17.55	26	8,193	0.32%
2018/07/03	2	17.50	0	0.00	17.50	2	8,303	0.02%
2018/06/28	1	17.50	10	17.50	17.50	-9	8,117	-0.11%
2018/06/25	0	0.00	10	17.65	17.60	-10	7,908	-0.13%
2018/06/21	1	17.65	0	0.00	17.60	1	7,786	0.01%
2018/06/20	0	0.00	60	17.65	17.65	-60	7,829	-0.77%
2018/06/19	2	17.60	0	0.00	17.60	2	7,755	0.03%
2018/06/11	0	0.00	10	18.05	18.05	-10	7,448	-0.13%
2018/06/08	0	0.00	10	17.95	18.05	-10	7,394	-0.14%
2018/06/07	0.1	18.00	0.5	18.00	18.10	-0.4	7,460	-0.01%
2018/06/06	2	17.90	0	0.00	17.95	2	7,347	0.03%
2018/06/05	0	0.00	1	17.85	17.95	-1	7,344	-0.01%
2018/06/04	15	17.75	0	0.00	17.80	15	7,283	0.21%
2018/06/01	15	17.72	0	0.00	17.80	15	7,288	0.21%
2018/05/31	3	17.65	0	0.00	17.90	3	7,237	0.04%
2018/05/30	0	0.00	10	17.75	17.65	-10	6,865	-0.15%
2018/05/22	4	17.85	2	17.85	17.80	2	6,857	0.03%
2018/05/18	1	17.85	0	0.00	17.80	1	7,018	0.01%
2018/05/17	0	0.00	0.1	17.90	17.90	-0.1	7,132	0.00%
2018/05/16	0.3	17.90	11	17.90	17.90	-10.7	7,183	-0.15%
2018/05/15	0.1	17.95	74	17.95	18.00	-73.9	7,410	-1.00%
2018/05/11	10	17.90	0	0.00	17.85	10	8,016	0.12%
2018/05/09	0	0.00	20	17.75	17.75	-20	8,278	-0.24%
2018/05/04	0.2	17.80	3	17.80	17.80	-2.8	8,630	-0.03%
2018/05/03	24	17.90	0	0.00	17.90	24	8,633	0.28%
2018/05/02	45	17.95	31	18.00	18.00	14	8,694	0.16%
2018/04/26	20	17.80	1	17.85	17.85	19	8,693	0.22%
2018/04/25	1	17.70	0	0.00	17.80	1	8,686	0.01%
2018/04/24	0	0.00	1	17.75	17.75	-1	8,746	-0.01%
2018/04/19	2	17.85	6	17.85	17.85	-4	8,890	-0.05%
2018/04/18	0	17.75	0	0.00	17.75	0	8,876	0.00%
2018/04/17	13	17.63	0	0.00	17.75	13	8,923	0.15%
2018/04/16	10	17.75	20.5	17.75	17.75	-10.5	8,924	-0.12%
2018/04/13	1	17.80	0	0.00	17.80	1	9,015	0.01%
2018/04/12	7	17.75	0	0.00	17.80	7	9,163	0.08%
2018/04/11	5	17.70	25	17.77	17.75	-20	9,331	-0.21%
2018/04/10	12	17.66	2	17.70	17.80	10	9,366	0.11%
2018/04/09	0	0.00	60	17.60	17.65	-60	9,334	-0.64%
2018/04/03	0	0.00	10	17.50	17.50	-10	9,303	-0.11%
2018/03/29	5	17.50	1	17.55	17.50	4	9,405	0.04%
2018/03/28	5	17.55	0	0.00	17.55	5	9,340	0.05%
2018/03/23	0	0.00	2	17.50	17.45	-2	9,329	-0.02%
2018/03/22	2	17.60	0	0.00	17.60	2	9,279	0.02%
2018/03/20	2	17.60	0	0.00	17.55	2	9,377	0.02%
2018/03/19	1	17.60	8	17.55	17.60	-7	9,332	-0.08%
2018/03/13	1	17.40	0	0.00	17.45	1	9,082	0.01%
2018/03/08	0.8	17.15	2.9	17.15	17.15	-2.1	9,006	-0.02%
2018/03/07	3	17.15	23	17.05	17.10	-20	9,156	-0.22%
2018/03/06	3	17.05	0	0.00	17.10	3	9,200	0.03%
2018/03/02	0.3	17.10	0	0.00	17.00	0.3	9,392	0.00%
2018/03/01	0	0.00	2	17.10	17.10	-2	9,351	-0.02%
2018/02/26	0	0.00	3	17.15	17.15	-3	9,153	-0.03%
2018/02/22	1.2	16.92	0	0.00	16.95	1.2	9,212	0.01%
2018/02/12	27	16.71	0	0.00	16.75	27	9,226	0.29%
2018/02/09	11	16.65	0	0.00	16.65	11	9,147	0.12%
2018/02/07	0	0.00	2	16.85	16.90	-2	8,990	-0.02%
2018/02/06	1	16.65	0	0.00	16.60	1	8,789	0.01%
2018/02/02	0	0.00	0	17.40	17.40	0	8,225	0.00%
2018/01/31	2	17.20	2.7	17.23	17.40	-0.7	8,104	-0.01%
2018/01/25	0	0.00	5	17.40	17.40	-5	7,627	-0.07%
2018/01/24	5	17.25	0	0.00	17.25	5	7,529	0.07%
2018/01/23	0	0.00	21	17.35	17.40	-21	7,525	-0.28%
2018/01/19	5	17.40	0	0.00	17.45	5	7,476	0.07%
2018/01/18	30	17.50	0	0.00	17.50	30	7,445	0.40%
2018/01/17	74	17.35	0	0.00	17.50	74	7,373	1.00%
2018/01/16	0	0.00	5	17.30	17.40	-5	7,316	-0.07%
2018/01/15	0	0.00	38.2	17.28	17.35	-38.2	7,314	-0.52%
2018/01/12	0	0.00	5	17.25	17.30	-5	7,354	-0.07%
2018/01/11	0	0.00	20	17.25	17.25	-20	7,314	-0.27%
2018/01/10	1	17.25	15	17.25	17.30	-14	7,440	-0.19%
2018/01/08	0	0.00	30	17.20	17.30	-30	7,430	-0.40%
2018/01/05	1	17.10	0	0.00	17.15	1	7,285	0.01%
2018/01/03	0	0.00	2	16.85	16.90	-2	7,272	-0.03%