華南金 (2880)-華南永昌-苗栗券商分點個股進出

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
22.55
漲跌
▲0.05
漲幅
+0.22%
成交量
7,374張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－華南永昌-苗栗券商分點個股進出

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

華南永昌-苗栗券商分點個股進出
華南永昌-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	22.65	3	22.65	22.55	-2	10,608	-0.02%
2024/04/25	1	22.55	0	0.00	22.50	1	10,607	0.01%
2024/04/23	1	22.85	6	22.90	22.95	-5	10,765	-0.05%
2024/04/22	0	22.60	4	22.65	22.75	-4	10,871	-0.04%
2024/04/19	4.3	22.30	0	0.00	22.20	4.3	10,767	0.04%
2024/04/18	2.2	22.46	0	0.00	22.65	2.2	10,495	0.02%
2024/04/17	0.5	22.46	0	0.00	22.45	0.5	10,422	0.00%
2024/04/16	7.2	22.52	0	0.00	22.40	7.2	10,148	0.07%
2024/04/15	0	0.00	36	23.03	22.95	-36	9,885	-0.36%
2024/04/12	5.6	22.91	0	0.00	23.00	5.6	9,824	0.06%
2024/04/11	3.2	23.20	0	23.10	23.20	3.2	9,588	0.03%
2024/04/10	3	23.18	0	0.00	23.15	3	9,512	0.03%
2024/04/09	0.2	23.10	2	23.15	23.20	-1.8	9,512	-0.02%
2024/04/08	0.8	22.90	1	22.90	23.10	-0.2	9,446	0.00%
2024/04/03	1.1	22.86	2	22.98	22.85	-0.9	9,417	-0.01%
2024/04/02	2	23.12	15.5	23.10	23.20	-13.5	9,368	-0.14%
2024/04/01	1	23.15	0	0.00	23.20	1	9,412	0.01%
2024/03/29	0	23.12	12	23.31	23.15	-12	9,418	-0.13%
2024/03/28	1	22.90	0.1	22.90	22.90	0.9	9,127	0.01%
2024/03/27	2	23.05	0	0.00	23.00	2	9,025	0.02%
2024/03/26	0	22.95	5	23.10	23.05	-5	9,034	-0.06%
2024/03/25	7	22.82	1	22.80	22.90	6	8,974	0.07%
2024/03/22	0	22.95	0	0.00	22.95	0	8,953	0.00%
2024/03/21	3	22.85	4.2	22.98	23.00	-1.2	8,805	-0.01%
2024/03/20	11.1	22.58	1	22.60	22.55	10.1	8,693	0.12%
2024/03/19	0.1	22.80	2	22.93	22.80	-1.9	8,611	-0.02%
2024/03/18	0	0.00	5	23.10	22.95	-5	8,441	-0.06%
2024/03/15	0	0.00	7	22.98	23.00	-7	8,256	-0.08%
2024/03/14	1	22.70	5	22.77	22.80	-4	7,861	-0.05%
2024/03/13	1.1	22.05	0	0.00	22.15	1.1	7,452	0.01%
2024/03/12	2	22.05	0	22.00	22.05	2	7,346	0.03%
2024/03/11	1.1	22.09	0	22.05	22.00	1.1	7,352	0.02%
2024/03/08	0.1	21.90	2	21.93	22.00	-1.9	7,333	-0.03%
2024/03/07	0	0.00	1	21.80	21.85	-1	7,168	-0.01%
2024/03/05	5	21.70	0	0.00	21.70	5	7,926	0.06%
2024/03/04	0.1	21.75	0	0.00	21.75	0.1	7,954	0.00%
2024/03/01	1	21.95	0	0.00	21.85	1	8,074	0.01%
2024/02/27	2	21.65	0	0.00	21.85	2	8,013	0.02%
2024/02/26	1	21.60	0	0.00	21.60	1	7,956	0.01%
2024/02/23	0	0.00	1	21.75	21.75	-1	7,966	-0.01%
2024/02/22	1.4	21.75	0	0.00	21.70	1.4	8,148	0.02%
2024/02/21	0	21.85	0	21.80	21.80	0	8,156	0.00%
2024/02/20	0	21.85	0	0.00	21.85	0	8,256	0.00%
2024/02/19	2	21.85	0	0.00	21.90	2	8,389	0.02%
2024/02/16	1	21.75	0	0.00	21.75	1	8,616	0.01%
2024/02/15	1	21.60	3.8	21.76	21.75	-2.8	8,605	-0.03%
2024/02/05	0.4	21.88	0.9	21.85	21.75	-0.5	8,515	-0.01%
2024/02/01	8.1	21.85	1	21.85	21.85	7.1	8,461	0.08%
2024/01/31	0	0.00	2	21.65	21.60	-2	8,431	-0.02%
2024/01/30	0	21.65	0	0.00	21.50	0	8,387	0.00%
2024/01/29	0	21.75	1	21.75	21.75	-1	8,452	-0.01%
2024/01/26	100.3	21.50	1	21.65	21.65	99.3	8,481	1.17%
2024/01/25	0	21.45	5	21.35	21.40	-5	8,491	-0.06%
2024/01/24	4.1	21.36	0	0.00	21.40	4.1	8,466	0.05%
2024/01/23	6	21.24	0	0.00	21.35	6	8,485	0.07%
2024/01/22	2	21.30	0	0.00	21.25	2	8,592	0.02%
2024/01/19	3	21.00	0	21.20	21.20	3	8,570	0.04%
2024/01/18	0	21.15	0	0.00	21.10	0	8,609	0.00%
2024/01/17	10.3	21.17	3	21.20	21.05	7.3	8,642	0.08%
2024/01/16	14.1	21.56	9	21.52	21.45	5.1	8,394	0.06%
2024/01/12	0.3	22.07	10	22.05	22.00	-9.7	8,368	-0.12%
2024/01/10	51.4	21.95	10	22.00	21.95	41.4	8,392	0.49%
2024/01/09	3	22.05	0	0.00	21.95	3	8,369	0.04%
2024/01/08	0	0.00	17	22.15	22.20	-17	8,386	-0.20%
2024/01/03	0.1	22.05	0	0.00	22.00	0.1	8,763	0.00%
2023/12/29	3	22.30	80	22.30	22.35	-77	8,785	-0.88%
2023/12/28	2	22.40	3	22.30	22.40	-1	9,047	-0.01%
2023/12/27	0	22.15	6	22.25	22.25	-6	9,000	-0.07%
2023/12/26	0	0.00	1	22.10	22.20	-1	8,957	-0.01%
2023/12/22	0.1	21.85	0	0.00	21.90	0.1	9,044	0.00%
2023/12/20	3	21.95	3	22.00	21.90	0	9,149	0.00%
2023/12/19	0	0.00	3	22.20	22.20	-3	9,049	-0.03%
2023/12/18	1	22.25	0	0.00	22.35	1	9,185	0.01%
2023/12/15	1	22.35	0	0.00	22.25	1	9,172	0.01%
2023/12/14	1	22.20	1	22.35	22.40	0	9,009	0.00%
2023/12/13	2.2	22.15	100	22.25	22.20	-97.8	8,829	-1.11%
2023/12/12	0.2	22.10	104	22.25	22.20	-103.8	8,996	-1.15%	大賣/鉅額交易
2023/12/11	0.2	22.10	5	22.20	22.20	-4.8	9,087	-0.05%
2023/12/08	0.1	22.05	0	0.00	22.10	0.1	9,091	0.00%
2023/12/06	1	22.05	13.6	22.05	22.15	-12.6	9,160	-0.14%
2023/12/04	1	21.95	0	0.00	21.90	1	9,084	0.01%
2023/11/30	6.2	22.15	102	22.25	22.25	-95.8	9,118	-1.05%	大賣/
2023/11/28	0	0.00	60	22.04	22.10	-60	8,178	-0.73%
2023/11/27	0	0.00	201.1	21.98	21.85	-201.1	8,488	-2.37%	大賣/鉅額交易
2023/11/24	3	21.78	2	21.78	21.90	1	8,357	0.01%
2023/11/23	0	0.00	1	21.75	21.80	-1	8,388	-0.01%
2023/11/21	0	0.00	8	21.81	21.85	-8	8,432	-0.09%
2023/11/20	0	0.00	1	21.55	21.60	-1	8,468	-0.01%
2023/11/17	2	21.65	1	21.50	21.60	1	8,529	0.01%
2023/11/16	1	21.50	0	0.00	21.50	1	8,413	0.01%
2023/11/15	0	0.00	6	21.28	21.45	-6	8,316	-0.07%
2023/11/14	0	0.00	0	21.00	21.00	0	8,166	0.00%
2023/11/10	0.3	20.85	1	20.85	20.90	-0.7	8,559	-0.01%
2023/11/06	6	20.96	4	21.00	20.95	2	8,959	0.02%
2023/11/03	0	0.00	2	20.90	20.85	-2	8,904	-0.02%
2023/11/02	0	0.00	2	20.55	20.60	-2	8,963	-0.02%
2023/11/01	0	0.00	2	20.38	20.40	-2	8,986	-0.02%
2023/10/31	1	20.35	0	0.00	20.30	1	9,086	0.01%
2023/10/26	5	20.30	3	20.30	20.25	2	9,321	0.02%
2023/10/25	55	20.40	8	20.48	20.40	47	9,265	0.51%
2023/10/24	2.2	20.41	0	0.00	20.40	2.2	9,230	0.02%
2023/10/20	103	20.45	0	0.00	20.50	103	9,209	1.12%	大買/鉅額交易
2023/10/18	1	20.85	0	0.00	20.80	1	9,079	0.01%
2023/10/17	0	0.00	1.6	20.92	20.95	-1.6	9,086	-0.02%
2023/10/16	0	21.00	0	0.00	21.00	0	9,076	0.00%
2023/10/12	0.2	21.05	1	21.10	21.20	-0.8	9,112	-0.01%
2023/10/11	0	0.00	3	20.90	21.00	-3	9,086	-0.03%
2023/10/06	0.2	20.57	0	0.00	20.55	0.2	8,898	0.00%
2023/10/04	55.1	20.34	2	20.28	20.20	53.1	8,920	0.59%
2023/10/03	52.3	20.50	0	0.00	20.45	52.3	8,707	0.60%
2023/10/02	4	20.58	0	0.00	20.55	4	8,817	0.05%
2023/09/28	6	20.51	0	0.00	20.50	6	9,148	0.07%
2023/09/27	0.1	20.55	0.1	20.65	20.50	0	9,172	0.00%
2023/09/26	105.3	20.55	0	0.00	20.55	105.3	9,154	1.15%	大買/鉅額交易
2023/09/25	0	0.00	4	20.70	20.75	-4	9,020	-0.04%
2023/09/22	2	20.75	0	0.00	20.70	2	9,164	0.02%
2023/09/21	104.1	20.70	1	20.60	20.60	103.1	9,204	1.12%	大買/鉅額交易
2023/09/20	1	20.85	0	0.00	20.90	1	9,068	0.01%
2023/09/19	0	0.00	1	20.90	20.85	-1	9,071	-0.01%
2023/09/15	100.1	21.05	0	0.00	21.00	100.1	9,141	1.10%
2023/09/14	0	0.00	74.4	21.00	21.20	-74.4	9,011	-0.83%
2023/09/13	2.1	20.83	0	0.00	20.90	2.1	8,930	0.02%
2023/09/12	1.1	20.80	1	20.80	20.90	0.1	9,069	0.00%
2023/09/11	1.8	20.76	0	0.00	20.75	1.8	9,029	0.02%
2023/09/08	1.1	20.55	0	0.00	20.55	1.1	8,994	0.01%
2023/09/07	5	20.55	3	20.50	20.50	2	9,070	0.02%
2023/09/06	3	20.57	1	20.55	20.50	2	9,038	0.02%
2023/09/05	1	20.75	6	20.70	20.65	-5	9,004	-0.06%
2023/09/04	3	20.72	0	0.00	20.70	3	9,002	0.03%
2023/09/01	2	20.74	0	0.00	20.60	2	9,050	0.02%
2023/08/31	0	0.00	1	20.75	20.50	-1	9,070	-0.01%
2023/08/30	2	20.88	0	0.00	20.85	2	8,620	0.02%
2023/08/29	2.1	20.70	1.2	20.76	20.70	0.9	8,741	0.01%
2023/08/25	0.1	20.65	1	20.60	20.60	-0.9	9,983	-0.01%
2023/08/24	5.1	20.68	10.2	20.65	20.70	-5.1	10,088	-0.05%
2023/08/23	5	20.85	360	20.85	20.80	-355	10,050	-3.53%	大賣/鉅額交易
2023/08/22	1	20.95	0	0.00	20.90	1	10,047	0.01%
2023/08/18	5	20.80	8	20.75	20.80	-3	10,119	-0.03%
2023/08/17	26.1	20.85	19	20.81	20.85	7.1	10,146	0.07%
2023/08/16	24.2	21.70	16	21.66	21.60	8.2	10,018	0.08%
2023/08/15	4.1	22.06	0	0.00	21.90	4.1	9,945	0.04%
2023/08/14	2	22.18	8	22.14	22.15	-6	9,949	-0.06%
2023/08/11	0	0.00	1	22.35	22.30	-1	10,042	-0.01%
2023/08/10	0.1	22.35	0	0.00	22.30	0.1	10,069	0.00%
2023/08/08	0.2	22.30	1	22.20	22.10	-0.8	10,034	-0.01%
2023/08/04	2	22.15	1	22.25	22.25	1	10,055	0.01%
2023/08/02	2	22.28	1	22.20	22.15	1	10,028	0.01%
2023/08/01	5	22.50	13	22.44	22.55	-8	9,979	-0.08%
2023/07/31	0	0.00	3	22.30	22.25	-3	9,921	-0.03%
2023/07/28	1	22.25	1	22.25	22.20	0	9,898	0.00%
2023/07/27	4.2	22.25	0	0.00	22.30	4.2	9,934	0.04%
2023/07/26	3.1	22.15	1.2	22.20	22.20	1.9	10,146	0.02%
2023/07/25	0.1	22.05	6	22.02	22.10	-5.9	11,061	-0.05%
2023/07/24	33	22.00	19	21.90	21.90	14	11,060	0.13%
2023/07/21	1.5	22.25	0	0.00	22.10	1.5	11,092	0.01%
2023/07/20	3	22.18	0	0.00	22.25	3	11,086	0.03%
2023/07/19	0	0.00	4.3	22.15	22.10	-4.3	11,039	-0.04%
2023/07/18	1	22.25	0	22.20	22.15	1	11,021	0.01%
2023/07/17	1	22.05	14.5	22.20	22.20	-13.5	11,000	-0.12%
2023/07/13	0	0.00	1	21.85	21.85	-1	10,937	-0.01%
2023/07/12	1.1	21.76	0	0.00	21.85	1.1	10,975	0.01%
2023/07/11	0	0.00	1	21.90	21.80	-1	10,956	-0.01%
2023/07/10	5	21.42	0	0.00	21.40	5	10,960	0.05%
2023/07/07	3.3	21.42	1	21.40	21.40	2.3	10,921	0.02%
2023/07/06	6	21.69	6	21.63	21.60	0	10,801	0.00%
2023/07/05	21	22.00	1	22.10	22.00	20	10,449	0.19%
2023/07/04	0.2	22.10	0.3	22.15	22.05	-0.1	10,363	0.00%
2023/07/03	1	22.15	2	22.20	22.10	-1	10,402	-0.01%
2023/06/30	1	22.10	1	22.10	22.20	0	10,462	0.00%
2023/06/28	5.1	22.16	0	0.00	22.15	5.1	10,277	0.05%
2023/06/27	3	22.22	5	22.25	22.20	-2	10,251	-0.02%
2023/06/26	1	22.25	0	0.00	22.25	1	10,263	0.01%
2023/06/21	3.1	22.30	5	22.27	22.35	-1.9	10,281	-0.02%
2023/06/20	1	22.25	0	0.00	22.25	1	10,383	0.01%
2023/06/19	3	22.25	0	0.00	22.35	3	10,418	0.03%
2023/06/16	2	22.35	1	22.30	22.20	1	10,438	0.01%
2023/06/15	10	22.30	1	22.35	22.40	9	10,337	0.09%
2023/06/14	1	22.45	6	22.39	22.45	-5	10,473	-0.05%
2023/06/13	0	0.00	3.1	22.40	22.45	-3.1	10,744	-0.03%
2023/06/12	2.1	22.25	15.4	22.25	22.30	-13.3	10,905	-0.12%
2023/06/09	0	0.00	6	22.33	22.25	-6	11,120	-0.05%
2023/06/08	0	0.00	1	22.30	22.35	-1	11,180	-0.01%
2023/06/07	0.1	22.38	1	22.35	22.40	-0.9	11,297	-0.01%
2023/06/06	1.3	22.45	0	0.00	22.35	1.3	11,312	0.01%
2023/06/05	5	22.40	1	22.40	22.40	4	11,368	0.04%
2023/06/02	0	0.00	2	22.20	22.30	-2	11,361	-0.02%
2023/06/01	1	22.30	0	0.00	22.20	1	11,280	0.01%
2023/05/29	2	22.25	1	22.20	22.20	1	10,002	0.01%
2023/05/26	2	22.20	0	0.00	22.25	2	9,945	0.02%
2023/05/25	0	0.00	1	22.25	22.30	-1	9,922	-0.01%
2023/05/24	1	22.60	0	0.00	22.55	1	9,900	0.01%
2023/05/23	0.2	22.60	1	22.55	22.65	-0.8	9,887	-0.01%
2023/05/22	0	22.60	0	0.00	22.65	0	9,796	0.00%
2023/05/19	0	0.00	2.5	22.60	22.75	-2.5	9,738	-0.03%
2023/05/18	1	22.30	2	22.50	22.55	-1	9,576	-0.01%
2023/05/17	2.1	22.08	6	22.22	22.35	-3.9	9,499	-0.04%
2023/05/15	0	0.00	3	21.80	21.95	-3	9,289	-0.03%
2023/05/12	10	21.90	0	0.00	21.90	10	9,310	0.11%
2023/05/11	3	22.15	0	0.00	22.10	3	9,303	0.03%
2023/05/09	1	22.00	0	0.00	22.05	1	9,211	0.01%
2023/05/08	5	21.96	1	22.00	22.00	4	9,272	0.04%
2023/05/03	3	21.85	3	21.85	21.85	0	9,195	0.00%
2023/05/02	10.1	21.89	190	21.75	21.90	-179.9	9,429	-1.91%	大賣/鉅額交易
2023/04/28	28.5	21.85	189.6	21.98	21.90	-161.2	9,633	-1.67%	大賣/鉅額交易
2023/04/26	0	22.90	0	0.00	22.95	0	8,896	0.00%
2023/04/25	0	0.00	15	22.93	22.80	-15	8,962	-0.17%
2023/04/21	0	22.75	1	22.80	22.80	-1	9,307	-0.01%
2023/04/19	0	0.00	1	22.85	22.80	-1	9,707	-0.01%
2023/04/18	0.2	22.70	5	22.65	22.70	-4.9	9,668	-0.05%
2023/04/17	0	22.75	0.7	22.80	22.70	-0.7	9,663	-0.01%
2023/04/14	5	22.70	0	0.00	22.80	5	9,598	0.05%
2023/04/13	0.1	22.70	0	0.00	22.70	0.1	9,682	0.00%
2023/04/12	0	0.00	1.1	22.70	22.55	-1.1	9,657	-0.01%
2023/04/11	0	0.00	0.3	22.65	22.65	-0.3	9,705	0.00%
2023/04/07	0.1	22.50	1	22.40	22.45	-0.9	9,662	-0.01%
2023/04/06	0	0.00	1	22.40	22.50	-1	9,663	-0.01%
2023/03/31	0	0.00	18	22.44	22.35	-18	9,602	-0.19%
2023/03/30	0.4	22.35	0	0.00	22.20	0.4	9,499	0.00%
2023/03/29	0	0.00	13	22.25	22.30	-13	9,525	-0.14%
2023/03/27	1	22.10	0	0.00	22.10	1	9,761	0.01%
2023/03/24	8	21.94	2	21.85	22.10	6	9,921	0.06%
2023/03/23	5.1	21.96	0	0.00	22.05	5.1	9,859	0.05%
2023/03/22	1.2	22.03	0	0.00	22.05	1.2	9,783	0.01%
2023/03/21	2	21.78	0	0.00	21.75	2	9,835	0.02%
2023/03/20	7	21.49	0.2	21.50	21.45	6.8	9,787	0.07%
2023/03/17	7	21.57	0	0.00	21.65	7	9,778	0.07%
2023/03/16	6.8	21.57	0.9	21.60	21.55	5.9	9,654	0.06%
2023/03/15	8	22.16	0.2	22.16	21.95	7.8	9,537	0.08%
2023/03/14	1.9	22.20	2	22.20	22.15	-0.1	9,431	0.00%
2023/03/13	62.2	22.45	7	22.39	22.50	55.2	9,221	0.60%
2023/03/10	10	22.63	0	0.00	22.60	10	9,132	0.11%
2023/03/09	3	22.75	0	0.00	22.80	3	9,110	0.03%
2023/03/08	1	22.90	0	0.00	22.90	1	9,380	0.01%
2023/03/07	0	0.00	2	23.00	23.05	-2	9,353	-0.02%
2023/03/06	1	22.95	0	0.00	22.90	1	9,487	0.01%
2023/03/03	3.1	22.75	1	22.70	22.75	2.1	9,570	0.02%
2023/03/02	0.6	22.90	0	0.00	22.75	0.6	9,626	0.01%
2023/03/01	1.1	22.85	0	0.00	22.85	1.1	9,629	0.01%
2023/02/24	2	22.95	12.5	22.90	22.85	-10.5	9,437	-0.11%
2023/02/23	1	23.00	2	23.00	22.95	-1	9,392	-0.01%
2023/02/22	5	22.85	0	0.00	22.95	5	9,382	0.05%
2023/02/21	0	22.95	7.1	22.84	22.85	-7.1	9,365	-0.08%
2023/02/20	13	23.00	0	0.00	23.00	13	9,470	0.14%
2023/02/17	11	22.90	6.1	23.00	22.90	4.9	9,558	0.05%
2023/02/16	0	0.00	0.1	22.90	22.80	-0.1	9,756	0.00%
2023/02/15	0	22.80	0	0.00	22.75	0	9,975	0.00%
2023/02/14	0.5	23.00	0	23.00	23.00	0.5	9,927	0.01%
2023/02/10	1.1	22.60	1.4	22.58	22.70	-0.3	9,897	0.00%
2023/02/09	0.6	22.60	0	0.00	22.55	0.6	9,857	0.01%
2023/02/08	1	22.65	0.1	22.70	22.60	0.9	9,868	0.01%
2023/02/07	0.1	22.70	1	22.70	22.60	-0.9	9,878	-0.01%
2023/02/06	6	22.65	0	0.00	22.60	6	9,844	0.06%
2023/02/03	3	22.80	0	0.00	22.75	3	9,790	0.03%
2023/02/02	6	22.83	2	22.85	22.80	4	9,861	0.04%
2023/02/01	0	0.00	0.1	22.95	22.90	-0.1	9,863	0.00%
2023/01/31	1	23.15	0	0.00	22.75	1	9,935	0.01%
2023/01/30	0.2	23.08	0	0.00	23.40	0.2	9,757	0.00%
2023/01/17	6	23.03	0	0.00	22.95	6	9,472	0.06%
2023/01/16	0.1	23.15	1.3	23.15	23.20	-1.2	9,417	-0.01%
2023/01/13	2.1	22.95	0	0.00	22.80	2.1	9,417	0.02%
2023/01/12	2	22.90	0	0.00	22.85	2	9,548	0.02%
2023/01/11	0	0.00	0	23.20	23.20	0	9,506	0.00%
2023/01/10	1	23.30	0	0.00	23.50	1	9,402	0.01%
2023/01/09	0	0.00	22.1	23.32	23.40	-22.1	9,458	-0.23%
2023/01/03	0	0.00	1	22.55	22.70	-1	9,796	-0.01%
2022/12/30	0	0.00	1	22.40	22.45	-1	9,725	-0.01%
2022/12/29	15	22.27	0	0.00	22.30	15	9,801	0.15%
2022/12/28	1	22.60	0	22.50	22.45	1	9,787	0.01%
2022/12/26	3	22.53	0	0.00	22.60	3	10,009	0.03%
2022/12/23	0.3	22.60	0	0.00	22.50	0.3	10,149	0.00%
2022/12/22	0	0.00	4.1	22.75	22.75	-4.1	10,289	-0.04%
2022/12/20	5	22.60	0	0.00	22.80	5	10,693	0.05%
2022/12/15	4	22.60	2	22.65	22.70	2	10,575	0.02%
2022/12/14	0.4	22.60	0	0.00	22.70	0.4	10,663	0.00%
2022/12/13	1	22.70	0	0.00	22.35	1	10,604	0.01%
2022/12/09	1	22.50	2	22.63	22.65	-1	10,887	-0.01%
2022/12/08	0	0.00	1	22.50	22.55	-1	10,891	-0.01%
2022/12/07	0	0.00	1	22.65	22.60	-1	10,969	-0.01%
2022/12/06	1	22.10	0	22.30	22.05	1	10,870	0.01%
2022/12/02	0.2	22.50	20	22.40	22.40	-19.8	10,830	-0.18%
2022/12/01	0	0.00	2	22.73	22.80	-2	10,914	-0.02%
2022/11/30	0	0.00	0	22.60	22.70	0	10,886	0.00%
2022/11/28	2	22.03	0	0.00	22.05	2	10,557	0.02%
2022/11/25	2	22.20	1	22.20	22.25	1	10,528	0.01%
2022/11/23	0	0.00	0.1	22.00	22.00	-0.1	10,513	0.00%
2022/11/22	0	0.00	1	21.85	21.95	-1	10,544	-0.01%
2022/11/18	4	21.69	0	0.00	21.70	4	10,464	0.04%
2022/11/16	1	22.00	0	0.00	22.05	1	10,485	0.01%
2022/11/14	5	22.19	1	22.20	22.25	4	10,356	0.04%
2022/11/11	300	22.15	1	22.10	22.25	299	10,158	2.94%	大買/鉅額交易
2022/11/10	1	21.65	2	21.60	21.60	-1	10,015	-0.01%
2022/11/09	0	0.00	13	21.85	21.85	-13	10,054	-0.13%
2022/11/08	0	0.00	2	21.53	21.60	-2	10,101	-0.02%
2022/11/07	1	21.30	1	21.25	21.40	0	10,256	0.00%
2022/11/03	11	20.85	0	0.00	20.85	11	11,339	0.10%
2022/10/27	1	21.20	0	0.00	21.15	1	11,929	0.01%
2022/10/25	0	0.00	2	21.00	21.10	-2	11,906	-0.02%
2022/10/21	2	20.45	1.4	20.83	20.80	0.6	11,941	0.00%
2022/10/20	2.1	20.10	2	19.90	20.40	0.1	11,971	0.00%
2022/10/18	7	20.44	1	20.45	20.55	6	11,730	0.05%
2022/10/17	2	20.43	17	20.35	20.45	-15	11,714	-0.13%
2022/10/14	1	20.90	1	20.85	20.80	0	11,648	0.00%
2022/10/13	3.1	21.08	1	21.30	20.80	2.1	11,588	0.02%
2022/10/12	0.2	21.60	16	21.60	21.60	-15.8	11,377	-0.14%
2022/10/11	4	21.56	0	0.00	21.50	4	11,351	0.04%
2022/10/07	0	0.00	0.4	22.10	22.00	-0.4	11,329	0.00%
2022/10/06	1	22.20	0	0.00	22.30	1	11,316	0.01%
2022/10/04	1	22.05	1.3	22.02	22.25	-0.3	11,423	0.00%
2022/10/03	2	22.20	5	22.05	22.05	-3	11,352	-0.03%
2022/09/29	1.3	22.50	3	22.30	22.50	-1.7	11,213	-0.01%
2022/09/28	1	22.50	322	22.15	22.45	-321	11,165	-2.87%	大賣/鉅額交易
2022/09/27	0.2	22.59	0	0.00	22.50	0.2	10,951	0.00%
2022/09/26	3	22.58	2	22.55	22.55	1	10,916	0.01%
2022/09/23	0	0.00	0.1	22.95	22.80	-0.1	10,906	0.00%
2022/09/22	4	22.78	5	22.78	22.80	-1	10,989	-0.01%
2022/09/20	0	0.00	1.5	23.12	23.15	-1.5	10,823	-0.01%
2022/09/19	1	23.40	1	23.30	23.10	0	10,861	0.00%
2022/09/16	2	23.10	10	23.20	23.40	-8	10,897	-0.07%
2022/09/14	3	22.92	0	0.00	22.90	3	10,586	0.03%
2022/09/13	0	0.00	5	23.20	23.20	-5	10,705	-0.05%
2022/09/12	0.5	23.15	2.1	23.05	23.25	-1.6	10,856	-0.01%
2022/09/08	1.9	22.97	1.3	22.92	23.00	0.6	10,992	0.01%
2022/09/07	21	22.80	0	0.00	22.80	21	11,111	0.19%
2022/09/02	2	22.80	0	0.00	22.75	2	11,255	0.02%
2022/09/01	0	0.00	1	22.90	22.85	-1	11,220	-0.01%
2022/08/31	1	23.05	17	23.11	23.25	-16	11,099	-0.14%
2022/08/30	0.1	23.05	0	0.00	23.00	0.1	11,025	0.00%
2022/08/29	1	22.95	0	0.00	22.95	1	10,973	0.01%
2022/08/24	1	22.90	0	0.00	22.85	1	11,046	0.01%
2022/08/23	5	22.90	0	0.00	22.90	5	11,387	0.04%
2022/08/22	1	23.20	0	0.00	23.20	1	11,472	0.01%
2022/08/18	0	0.00	1	23.40	23.45	-1	11,625	-0.01%
2022/08/17	5	23.60	0	0.00	23.60	5	11,800	0.04%
2022/08/12	0	0.00	6	23.55	23.60	-6	12,000	-0.05%
2022/08/11	2	23.15	0	0.00	23.40	2	12,096	0.02%
2022/08/10	3	24.35	3	24.33	24.35	0	11,935	0.00%
2022/08/09	0	0.00	9	23.81	23.90	-9	11,262	-0.08%
2022/08/08	0	0.00	7	23.40	23.50	-7	11,028	-0.06%
2022/08/05	0	0.00	5.1	23.20	23.30	-5.1	11,019	-0.05%
2022/08/04	0	0.00	3.6	22.96	22.95	-3.6	11,111	-0.03%
2022/08/03	6.4	22.93	0	0.00	23.00	6.4	11,125	0.06%
2022/08/02	66	23.09	5	23.00	23.10	61	11,197	0.54%
2022/08/01	1	23.25	0	0.00	23.25	1	11,344	0.01%
2022/07/29	7	23.11	0	0.00	23.10	7	11,403	0.06%
2022/07/28	0	0.00	1	23.00	23.05	-1	11,334	-0.01%
2022/07/25	0	0.00	5	22.30	22.35	-5	11,188	-0.04%
2022/07/22	0	0.00	5	22.15	22.15	-5	11,362	-0.04%
2022/07/21	1	21.80	0	0.00	22.10	1	11,500	0.01%
2022/07/19	2	21.70	0	0.00	21.75	2	11,751	0.02%
2022/07/18	4	21.65	0	0.00	21.75	4	11,891	0.03%
2022/07/15	7	21.59	0	0.00	21.45	7	12,051	0.06%
2022/07/13	1	22.10	8	21.90	22.00	-7	12,006	-0.06%
2022/07/12	7	21.38	15	21.40	21.40	-8	12,138	-0.07%
2022/07/11	6.4	21.95	0	0.00	21.85	6.4	12,138	0.05%
2022/07/08	0	22.10	0	0.00	22.15	0	12,347	0.00%
2022/07/07	2	22.10	3	22.20	22.10	-1	12,433	-0.01%
2022/07/06	2.1	22.20	1	22.20	22.10	1.1	12,479	0.01%
2022/07/05	0.2	22.53	0	0.00	22.65	0.2	12,597	0.00%
2022/07/04	5	22.49	5	22.42	22.40	0	12,655	0.00%
2022/07/01	0	0.00	1	22.30	22.40	-1	12,965	-0.01%
2022/06/30	5	22.78	3	22.65	22.60	2	13,150	0.02%
2022/06/29	2	22.95	1	22.85	23.00	1	13,125	0.01%
2022/06/27	1	23.15	0	23.20	23.15	1	13,520	0.01%
2022/06/24	0	0.00	2	23.00	23.15	-2	13,498	-0.01%
2022/06/22	2	23.05	0	0.00	22.85	2	13,471	0.01%
2022/06/21	1	22.90	5	22.95	23.05	-4	13,560	-0.03%
2022/06/20	3	22.73	1	22.55	22.25	2	13,523	0.01%
2022/06/17	0.9	22.65	3	22.55	22.65	-2.1	13,356	-0.02%
2022/06/13	5.2	22.66	0	0.00	22.75	5.2	13,591	0.04%
2022/06/10	2	23.20	0	0.00	23.20	2	13,495	0.01%
2022/06/09	150	23.45	0	0.00	23.45	150	13,551	1.11%	大買/鉅額交易
2022/06/08	2	23.40	6	23.40	23.45	-4	13,584	-0.03%
2022/06/07	0	23.40	2	23.30	23.25	-2	13,725	-0.01%
2022/06/06	0	0.00	0.1	23.60	23.50	-0.1	13,886	0.00%
2022/06/01	1	23.60	0	0.00	23.45	1	14,595	0.01%
2022/05/31	1	23.70	0	0.00	23.80	1	14,638	0.01%
2022/05/30	1	23.85	0	0.00	23.95	1	14,318	0.01%
2022/05/26	1	23.15	0	0.00	23.15	1	14,417	0.01%
2022/05/25	1	22.90	3	23.15	23.20	-2	14,590	-0.01%
2022/05/24	0	0.00	5	23.15	22.90	-5	14,713	-0.03%
2022/05/23	1	22.90	1	22.85	22.85	0	14,608	0.00%
2022/05/20	3	22.65	0	0.00	22.70	3	14,686	0.02%
2022/05/19	8	22.38	0	0.00	22.40	8	14,552	0.05%
2022/05/18	1	22.05	0	0.00	22.90	1	14,313	0.01%
2022/05/17	3	21.90	0	0.00	22.00	3	14,125	0.02%
2022/05/13	3	22.05	169	21.68	21.90	-166	14,073	-1.18%	大賣/鉅額交易
2022/05/12	5	21.97	11	22.06	21.80	-6	14,082	-0.04%
2022/05/10	151.2	22.49	5	22.30	22.35	146.2	13,929	1.05%	大買/鉅額交易
2022/05/09	1	22.35	2	22.25	22.20	-1	14,031	-0.01%
2022/05/06	0.1	22.80	0	0.00	22.85	0.1	14,106	0.00%
2022/05/05	2	23.30	0	0.00	23.15	2	14,232	0.01%
2022/05/04	1	23.40	0	0.00	23.40	1	14,222	0.01%
2022/05/03	1	23.55	0	0.00	23.45	1	14,444	0.01%
2022/04/28	0.1	23.55	0	0.00	23.50	0.1	14,821	0.00%
2022/04/27	4	23.60	0	0.00	23.45	4	14,698	0.03%
2022/04/26	0.2	23.85	0	0.00	23.85	0.2	14,591	0.00%
2022/04/22	3	23.60	0	0.00	23.65	3	14,406	0.02%
2022/04/21	11	23.45	0	0.00	23.40	11	14,478	0.08%
2022/04/20	1	23.55	0	0.00	23.90	1	14,506	0.01%
2022/04/19	2	23.60	1	23.70	23.60	1	14,591	0.01%
2022/04/18	1	23.70	0	0.00	23.55	1	14,840	0.01%
2022/04/15	0	0.00	6	24.10	24.25	-6	14,736	-0.04%
2022/04/14	12.1	24.71	5	24.45	24.40	7.1	14,804	0.05%
2022/04/13	4	25.00	2	25.10	25.10	2	14,646	0.01%
2022/04/12	95	24.89	6.1	24.95	24.90	88.9	14,592	0.61%
2022/04/11	4	25.38	0	0.00	25.05	4	14,518	0.03%
2022/04/08	1	25.10	5	24.95	25.10	-4	14,398	-0.03%
2022/04/07	7.5	24.98	0.2	25.40	24.60	7.3	14,322	0.05%
2022/04/06	21	25.10	7	24.94	25.20	14	13,996	0.10%
2022/03/31	15	24.40	100.2	24.40	24.35	-85.2	13,738	-0.62%
2022/03/30	0	0.00	2	23.80	23.90	-2	13,523	-0.01%
2022/03/29	2	23.53	10	23.55	23.45	-8	13,300	-0.06%
2022/03/28	1	23.55	0	0.00	23.60	1	13,273	0.01%
2022/03/25	2	23.50	0	0.00	23.65	2	13,233	0.02%
2022/03/24	18	23.69	0	0.00	23.80	18	13,237	0.14%
2022/03/23	5	23.50	11	23.45	23.80	-6	13,200	-0.05%
2022/03/22	4	23.16	0	0.00	23.35	4	13,010	0.03%
2022/03/21	8	23.28	11	23.25	23.25	-3	13,015	-0.02%
2022/03/17	1	23.30	3.4	23.21	23.15	-2.4	12,807	-0.02%
2022/03/16	0	0.00	9	22.76	22.90	-9	12,580	-0.07%
2022/03/14	0.3	22.40	0	0.00	22.50	0.3	12,499	0.00%
2022/03/09	3	21.90	0	0.00	21.90	3	12,490	0.02%
2022/03/08	5.3	21.85	0	0.00	21.95	5.3	12,340	0.04%
2022/03/07	15.2	22.07	1	22.05	22.10	14.2	12,050	0.12%
2022/03/04	3	22.48	0	0.00	22.70	3	12,081	0.02%
2022/03/03	8	22.74	0	0.00	22.75	8	12,055	0.07%
2022/03/02	1	22.45	12	22.51	22.85	-11	12,185	-0.09%
2022/03/01	0	0.00	2	22.30	22.55	-2	12,038	-0.02%
2022/02/25	14.1	22.02	2	22.03	22.10	12.1	11,805	0.10%
2022/02/24	5.2	22.25	0	0.00	22.25	5.2	11,547	0.05%
2022/02/23	1	22.65	2	22.65	22.65	-1	11,253	-0.01%
2022/02/22	4.1	22.55	1	22.55	22.65	3.1	11,348	0.03%
2022/02/21	6	22.73	0	0.00	22.85	6	11,268	0.05%
2022/02/18	30.1	22.88	0	0.00	22.85	30.1	11,336	0.27%
2022/02/17	10	22.95	0	0.00	23.00	10	11,369	0.09%
2022/02/16	4	22.91	0	0.00	22.90	4	11,393	0.04%
2022/02/15	9	22.86	0	0.00	22.80	9	11,413	0.08%
2022/02/14	23	22.89	0	0.00	22.85	23	11,401	0.20%
2022/02/11	0	0.00	20	23.08	23.20	-20	11,318	-0.18%
2022/02/10	1	22.95	9	23.00	23.20	-8	11,283	-0.07%
2022/02/09	0	0.00	1	23.10	23.10	-1	11,214	-0.01%
2022/02/08	2.5	22.40	0	0.00	22.85	2.5	10,936	0.02%
2022/01/25	0	0.00	5.2	21.61	21.70	-5.2	10,423	-0.05%
2022/01/21	0.2	22.01	0	0.00	21.95	0.2	10,129	0.00%
2022/01/20	0.1	22.20	0.4	22.25	22.30	-0.4	9,839	0.00%
2022/01/19	0.1	22.48	5.1	22.45	22.40	-5	9,743	-0.05%
2022/01/18	0	22.49	1.8	22.48	22.55	-1.7	9,734	-0.02%
2022/01/17	0	22.35	0	0.00	22.45	0	9,626	0.00%
2022/01/14	3.1	22.43	1	22.45	22.50	2.1	9,461	0.02%
2022/01/13	1.2	22.37	1.1	22.41	22.60	0.1	9,286	0.00%
2022/01/12	0.3	22.20	0	0.00	22.35	0.3	9,075	0.00%
2022/01/11	0	0.00	43	22.06	22.20	-43	8,965	-0.48%
2022/01/10	0	21.75	1	21.90	22.00	-1	8,682	-0.01%
2022/01/07	0	0.00	60	21.65	21.60	-60	8,566	-0.70%
2022/01/06	4.1	21.22	1	21.30	21.30	3.1	8,414	0.04%
2022/01/05	0.1	21.15	1.3	21.20	21.20	-1.2	8,343	-0.01%
2022/01/04	3.2	21.05	0	0.00	21.10	3.2	8,421	0.04%
2022/01/03	5	21.17	0	0.00	21.05	5	8,416	0.06%
2021/12/30	2.2	21.20	0	0.00	21.20	2.2	8,390	0.03%
2021/12/29	0	0.00	3	21.23	21.25	-3	8,526	-0.04%
2021/12/28	0	21.00	0	0.00	21.15	0	8,505	0.00%
2021/12/27	0	0.00	1.5	20.95	20.95	-1.5	8,505	-0.02%
2021/12/24	1	20.95	5	20.95	20.95	-4	8,742	-0.05%
2021/12/23	19	20.85	1	20.85	20.95	18	8,790	0.20%
2021/12/22	0	20.85	0	0.00	20.85	0	8,956	0.00%
2021/12/21	0	0.00	0.6	20.85	20.90	-0.6	9,031	-0.01%
2021/12/20	1	20.90	1	20.85	20.80	0	9,052	0.00%
2021/12/17	0.3	21.00	5.7	20.87	21.00	-5.4	9,043	-0.06%
2021/12/16	1	20.85	0	0.00	20.80	1	9,053	0.01%
2021/12/15	1	20.80	0	0.00	20.80	1	9,468	0.01%
2021/12/14	11	20.92	0	0.00	20.95	11	9,842	0.11%
2021/12/13	6	21.19	20	21.05	21.05	-14	10,125	-0.14%
2021/12/10	0.8	21.00	0	0.00	21.00	0.8	10,328	0.01%
2021/12/09	14.4	20.91	1	20.95	21.00	13.4	10,456	0.13%
2021/12/08	1	20.80	0.4	20.90	20.90	0.6	10,635	0.01%
2021/12/07	23.1	20.74	0	0.00	20.80	23.1	10,683	0.22%
2021/12/06	5	20.70	0	0.00	20.70	5	10,698	0.05%
2021/12/03	100	20.65	0	0.00	20.60	100	10,788	0.93%
2021/12/02	1	20.45	2	20.45	20.55	-1	10,753	-0.01%
2021/11/30	6.6	20.55	1	20.55	20.20	5.6	10,988	0.05%
2021/11/29	2	20.48	0	0.00	20.45	2	10,680	0.02%
2021/11/26	4.1	20.61	0	0.00	20.55	4.1	10,784	0.04%
2021/11/25	1	20.80	0	0.00	20.85	1	10,914	0.01%
2021/11/24	1	20.80	0	0.00	20.80	1	11,235	0.01%
2021/11/23	5	20.81	0	0.00	20.75	5	11,761	0.04%
2021/11/22	1	20.90	0.1	20.90	20.90	0.9	12,009	0.01%
2021/11/19	6	21.06	16	20.85	20.95	-10	12,108	-0.08%
2021/11/18	100	21.20	0	0.00	21.20	100	12,194	0.82%
2021/11/15	0	0.00	12	20.90	20.90	-12	12,319	-0.10%
2021/11/12	21.1	20.75	28	20.75	20.75	-6.9	12,284	-0.06%
2021/11/11	21	20.60	0	0.00	20.50	21	12,409	0.17%
2021/11/08	3	20.40	1	20.35	20.40	2	12,673	0.02%
2021/11/05	1.3	20.32	0	0.00	20.35	1.3	12,833	0.01%
2021/11/04	3	20.35	0	20.40	20.30	3	12,860	0.02%
2021/11/03	12	20.35	0	0.00	20.40	12	12,953	0.09%
2021/11/01	0	0.00	8	20.35	20.35	-8	13,153	-0.06%
2021/10/29	2	20.30	0.2	20.40	20.35	1.8	13,166	0.01%
2021/10/28	0	0.00	0	20.40	20.40	0	13,083	0.00%
2021/10/27	3	20.35	0	0.00	20.35	3	13,141	0.02%
2021/10/26	0	0.00	0.4	20.50	20.50	-0.4	13,242	0.00%
2021/10/22	0	0.00	144	20.35	20.30	-144	13,305	-1.08%	大賣/鉅額交易
2021/10/20	0	0.00	1	20.25	20.35	-1	13,479	-0.01%
2021/10/19	1	20.25	1	20.30	20.25	0	13,555	0.00%
2021/10/18	2	20.28	2	20.30	20.30	0	13,762	0.00%
2021/10/15	0.6	20.20	0	0.00	20.20	0.6	13,910	0.00%
2021/10/14	0.4	20.20	2	20.13	20.05	-1.6	13,957	-0.01%
2021/10/12	0.7	20.16	1	20.10	20.10	-0.3	14,197	0.00%
2021/10/08	1	20.30	30.8	20.16	20.15	-29.8	14,142	-0.21%
2021/10/06	0	0.00	16	20.10	20.20	-16	14,303	-0.11%
2021/10/04	0.1	20.25	20	20.15	20.20	-20	14,455	-0.14%
2021/10/01	2	20.10	2	20.20	20.25	0	14,398	0.00%
2021/09/30	0.3	20.40	17	20.26	20.40	-16.7	14,205	-0.12%
2021/09/24	1	20.55	6	20.65	20.55	-5	14,010	-0.04%
2021/09/23	1	20.30	0.2	20.35	20.45	0.8	13,983	0.01%
2021/09/22	19.4	20.09	4	20.16	20.15	15.4	13,981	0.11%
2021/09/17	0	0.00	12	20.60	20.50	-12	13,614	-0.09%
2021/09/16	4.2	20.49	25.5	20.58	20.55	-21.3	13,223	-0.16%
2021/09/15	20	21.14	7	21.11	21.10	13	12,919	0.10%
2021/09/14	2	21.10	0	0.00	21.15	2	12,725	0.02%
2021/09/10	0	0.00	33	20.93	20.95	-33	12,417	-0.27%
2021/09/09	0	0.00	6	20.85	20.80	-6	12,590	-0.05%
2021/09/08	0	0.00	20	20.95	20.90	-20	12,510	-0.16%
2021/09/07	1	20.85	30	20.90	20.90	-29	12,485	-0.23%
2021/09/06	0	0.00	33.3	20.95	20.95	-33.3	12,482	-0.27%
2021/09/03	101	20.85	1	20.70	20.95	100	12,341	0.81%	大買/
2021/09/02	0	0.00	1	20.55	20.65	-1	12,183	-0.01%
2021/09/01	1	20.80	0	0.00	20.60	1	12,052	0.01%
2021/08/31	1	20.60	1.1	20.61	20.90	-0.1	11,840	0.00%
2021/08/30	3	20.52	121	20.51	20.70	-118	11,577	-1.02%	大賣/鉅額交易
2021/08/27	0	0.00	6.1	20.12	20.45	-6.1	11,224	-0.05%
2021/08/26	1	19.85	15	19.95	19.95	-14	10,698	-0.13%
2021/08/25	0	0.00	1	19.90	19.90	-1	10,523	-0.01%
2021/08/24	2	19.75	20	19.70	19.80	-18	10,427	-0.17%
2021/08/23	2	19.58	0	0.00	19.50	2	10,279	0.02%
2021/08/20	1	19.50	1	19.55	19.60	0	10,324	0.00%
2021/08/19	8	19.50	5	19.57	19.50	3	10,540	0.03%
2021/08/18	0	0.00	13	19.64	19.75	-13	10,374	-0.13%
2021/08/16	4	19.56	29	19.55	19.60	-25	10,193	-0.25%
2021/08/13	1	19.60	53	19.70	19.70	-52	10,051	-0.52%
2021/08/12	4	19.74	0	0.00	19.80	4	10,022	0.04%
2021/08/11	2	19.78	26.5	19.69	19.80	-24.5	9,922	-0.25%
2021/08/10	0	0.00	1	19.65	19.65	-1	9,839	-0.01%
2021/08/09	4.1	19.52	4	19.63	19.75	0.1	10,120	0.00%
2021/08/06	11	19.60	1	19.50	19.70	10	10,091	0.10%
2021/08/05	0	0.00	3	19.62	19.70	-3	10,269	-0.03%
2021/08/04	1.2	19.50	3	19.50	19.55	-1.8	10,852	-0.02%
2021/08/03	2.3	19.45	3	19.40	19.50	-0.8	11,048	-0.01%
2021/08/02	1	19.40	2	19.43	19.50	-1	11,217	-0.01%
2021/07/30	1	19.30	11	19.30	19.30	-10	11,201	-0.09%
2021/07/28	4.1	19.27	0	0.00	19.35	4.1	11,299	0.04%
2021/07/27	0.1	19.30	0	0.00	19.40	0.1	11,570	0.00%
2021/07/26	6	19.46	3.2	19.42	19.35	2.9	11,866	0.02%
2021/07/23	0.9	19.45	0.9	19.45	19.45	0.1	11,931	0.00%
2021/07/22	51	19.30	7	19.37	19.45	44	12,126	0.36%
2021/07/21	0	0.00	1	19.05	19.15	-1	12,493	-0.01%
2021/07/20	2	19.10	10	19.05	19.05	-8	12,603	-0.06%
2021/07/19	0	0.00	12	19.17	19.20	-12	12,564	-0.10%
2021/07/16	3	19.00	10	19.01	19.10	-7	12,609	-0.06%
2021/07/15	0	0.00	0.2	18.95	19.00	-0.2	12,598	0.00%
2021/07/14	1	19.00	0	0.00	18.95	1	12,695	0.01%
2021/07/12	42	18.91	10	18.96	18.80	32	12,765	0.25%
2021/07/09	7	18.46	0	0.00	18.65	7	12,795	0.05%
2021/07/08	11	18.65	2	18.58	18.60	9	12,882	0.07%
2021/07/07	1	18.50	0	0.00	18.60	1	13,004	0.01%
2021/07/05	1.3	18.44	15	18.41	18.40	-13.7	13,124	-0.10%
2021/07/02	1	18.40	0	0.00	18.30	1	13,086	0.01%
2021/07/01	2	18.35	2	18.33	18.35	0	13,130	0.00%
2021/06/30	8	18.41	2	18.43	18.45	6	13,210	0.05%
2021/06/29	11	18.41	0.1	18.50	18.40	10.9	13,254	0.08%
2021/06/28	2	18.50	1.3	18.54	18.55	0.7	13,360	0.01%
2021/06/25	1	18.40	3	18.38	18.45	-2	13,526	-0.01%
2021/06/24	13	18.40	1	18.35	18.30	12	13,573	0.09%
2021/06/23	1	18.30	1	18.30	18.25	0	13,662	0.00%
2021/06/22	3	18.17	2	18.10	18.20	1	13,625	0.01%
2021/06/21	8	18.04	0	0.00	18.10	8	13,658	0.06%
2021/06/18	1.3	18.12	0	0.00	18.10	1.3	13,578	0.01%
2021/06/17	0	0.00	1	18.10	18.25	-1	13,394	-0.01%
2021/06/16	2	18.28	7	18.20	18.35	-5	13,596	-0.04%
2021/06/15	3	18.28	0	0.00	18.30	3	13,561	0.02%
2021/06/11	0	0.00	3	18.32	18.25	-3	13,704	-0.02%
2021/06/10	3	18.20	2	18.28	18.30	1	13,905	0.01%
2021/06/09	101	18.15	1	18.20	18.20	100	13,931	0.72%	大買/
2021/06/08	0	0.00	1	18.25	18.30	-1	13,996	-0.01%
2021/06/07	1	18.20	1	18.20	18.20	0	14,185	0.00%
2021/06/04	10	18.30	3	18.35	18.30	7	14,237	0.05%
2021/06/03	3.4	18.44	0	0.00	18.40	3.4	14,414	0.02%
2021/06/01	11	18.22	1	18.25	18.30	10	14,492	0.07%
2021/05/28	8	18.16	0.1	18.20	18.15	7.9	14,824	0.05%
2021/05/27	2	17.95	0	0.00	18.15	2	14,871	0.01%
2021/05/26	5	18.07	0	0.00	18.10	5	14,865	0.03%
2021/05/25	0	0.00	2.6	18.01	18.00	-2.6	14,969	-0.02%
2021/05/24	4	17.98	1	18.00	17.95	3	15,054	0.02%
2021/05/21	1	18.10	7	18.10	18.05	-6	15,186	-0.04%
2021/05/20	4	17.85	0	0.00	17.85	4	15,259	0.03%
2021/05/19	11.2	18.00	0	0.00	17.90	11.2	15,291	0.07%
2021/05/17	3.2	17.86	0	0.00	17.60	3.2	15,525	0.02%
2021/05/14	5	17.98	1	17.95	18.05	4	15,264	0.03%
2021/05/13	28	17.97	30.4	17.81	17.85	-2.4	15,148	-0.02%
2021/05/12	10	18.15	6	18.33	17.95	4	14,846	0.03%
2021/05/11	113.1	18.89	8	18.81	18.70	105.1	14,208	0.74%	大買/鉅額交易
2021/05/10	3	19.07	1	19.05	19.10	2	14,073	0.01%
2021/05/07	0	0.00	3	18.95	18.90	-3	14,200	-0.02%
2021/05/06	1	18.75	6	18.88	18.90	-5	14,360	-0.03%
2021/05/05	3	18.53	0	0.00	18.60	3	14,349	0.02%
2021/05/04	14.5	18.77	1	18.50	18.55	13.5	14,263	0.09%
2021/05/03	22	18.69	1	18.65	18.70	21	13,977	0.15%
2021/04/29	11	19.05	13	19.01	19.00	-2	13,824	-0.01%
2021/04/28	9	19.06	11.7	19.05	19.10	-2.7	13,688	-0.02%
2021/04/27	49.1	19.25	4.5	19.24	19.25	44.6	13,701	0.33%
2021/04/23	1.3	19.36	21	19.40	19.45	-19.7	12,946	-0.15%
2021/04/22	4	19.46	16	19.50	19.50	-12	12,998	-0.09%
2021/04/21	6	19.45	4.1	19.50	19.45	1.9	12,883	0.01%
2021/04/20	10.2	19.50	4	19.50	19.65	6.2	12,834	0.05%
2021/04/19	10	19.33	6.4	19.40	19.50	3.6	12,726	0.03%
2021/04/16	22	19.21	5	19.10	19.25	17	12,615	0.13%
2021/04/15	6	19.30	5	19.14	19.20	1	12,660	0.01%
2021/04/14	2.4	18.98	8	18.90	19.00	-5.6	12,435	-0.05%
2021/04/13	17	18.86	3	18.85	18.80	14	12,321	0.11%
2021/04/12	0	0.00	101	18.58	18.60	-101	12,221	-0.83%	大賣/鉅額交易
2021/04/09	2.2	18.65	0	0.00	18.55	2.2	12,179	0.02%
2021/04/08	3	18.67	5.5	18.65	18.65	-2.5	12,192	-0.02%
2021/04/07	0.1	18.65	0	0.00	18.75	0.1	12,406	0.00%
2021/04/06	1	18.65	2	18.65	18.70	-1	12,315	-0.01%
2021/04/01	2	18.70	4	18.70	18.65	-2	12,249	-0.02%
2021/03/31	8	18.65	0	0.00	18.65	8	12,180	0.07%
2021/03/30	4.2	18.53	4	18.55	18.60	0.2	12,000	0.00%
2021/03/29	6	18.40	3	18.40	18.45	3	11,801	0.03%
2021/03/25	1.1	18.35	41	18.30	18.35	-39.9	11,694	-0.34%
2021/03/24	10	18.25	0	0.00	18.25	10	11,846	0.08%
2021/03/23	0	0.00	0.3	18.25	18.20	-0.3	11,824	0.00%
2021/03/22	1.2	18.21	1	18.20	18.20	0.2	11,895	0.00%
2021/03/19	3	18.23	0	0.00	18.30	3	11,924	0.03%
2021/03/18	5	18.37	4	18.40	18.35	1	11,716	0.01%
2021/03/17	4	18.43	1.2	18.46	18.40	2.8	11,720	0.02%
2021/03/16	2	18.53	9.8	18.53	18.55	-7.8	11,608	-0.07%
2021/03/15	0	0.00	4	18.40	18.35	-4	11,566	-0.03%
2021/03/12	0	0.00	15.8	18.28	18.35	-15.8	11,730	-0.13%
2021/03/11	27	18.30	0	0.00	18.30	27	11,793	0.23%
2021/03/10	4	18.20	0	0.00	18.30	4	11,705	0.03%
2021/03/09	0	0.00	1	18.25	18.30	-1	11,697	-0.01%
2021/03/08	1	18.10	0	0.00	18.00	1	11,582	0.01%
2021/03/05	2	17.98	0	0.00	18.05	2	11,527	0.02%
2021/03/04	4	18.15	3	18.05	18.15	1	12,006	0.01%
2021/03/02	5	18.10	13	18.10	18.00	-8	11,757	-0.07%
2021/02/26	4	18.09	2	18.00	18.15	2	11,657	0.02%
2021/02/25	3	18.28	0	0.00	18.30	3	11,385	0.03%
2021/02/24	0.2	18.20	6	18.20	18.20	-5.8	11,299	-0.05%
2021/02/23	6	18.03	10	18.15	18.15	-4	11,252	-0.04%
2021/02/22	5	18.00	1	17.95	17.90	4	11,144	0.04%
2021/02/19	3	17.78	0	0.00	17.90	3	11,139	0.03%
2021/02/18	6	17.90	0	0.00	17.90	6	11,114	0.05%
2021/02/17	1.2	17.71	5	17.75	17.80	-3.8	11,076	-0.03%
2021/02/05	0	0.00	3	17.35	17.45	-3	10,857	-0.03%
2021/02/04	3.7	17.41	1	17.40	17.40	2.7	10,894	0.02%
2021/02/03	3	17.28	3	17.28	17.40	0	11,101	0.00%
2021/02/02	2	17.38	1	17.30	17.25	1	11,225	0.01%
2021/02/01	1	17.25	3	17.38	17.20	-2	11,234	-0.02%
2021/01/29	16.7	17.23	10	17.20	17.15	6.7	11,168	0.06%
2021/01/28	1.1	17.31	5	17.30	17.30	-3.9	10,905	-0.04%
2021/01/27	3	17.45	4	17.43	17.40	-1	10,698	-0.01%
2021/01/26	1	17.45	0	0.00	17.45	1	10,625	0.01%
2021/01/25	2	17.48	0	0.00	17.50	2	10,620	0.02%
2021/01/22	31.5	17.53	0	0.00	17.45	31.5	10,667	0.30%
2021/01/20	3.5	17.67	0	0.00	17.60	3.5	10,516	0.03%
2021/01/19	5.9	17.91	0	0.00	17.90	5.9	10,212	0.06%
2021/01/18	1.3	17.87	0	0.00	17.90	1.3	10,180	0.01%
2021/01/15	63	18.08	0	0.00	17.95	63	10,097	0.62%
2021/01/14	1	18.15	3	18.17	18.15	-2	10,015	-0.02%
2021/01/13	0	0.00	0.3	18.15	18.15	-0.3	10,011	0.00%
2021/01/12	6	18.08	2	18.13	18.05	4	10,006	0.04%
2021/01/11	1	18.30	32	18.30	18.30	-31	9,971	-0.31%
2021/01/08	1	18.10	3	18.13	18.30	-2	9,947	-0.02%
2021/01/07	4.6	18.08	46	18.10	18.10	-41.4	9,772	-0.42%
2021/01/06	1.1	18.10	5	18.10	18.00	-3.9	9,778	-0.04%
2021/01/05	11.1	18.10	10	18.19	18.20	1.1	9,749	0.01%
2021/01/04	15	18.18	0	0.00	18.15	15	9,757	0.15%
2020/12/31	0	0.00	0.9	18.25	18.25	-0.9	9,683	-0.01%
2020/12/30	30	17.95	5.1	18.30	18.35	24.9	9,616	0.26%
2020/12/28	1	17.85	2	17.88	17.95	-1	9,414	-0.01%
2020/12/25	3	17.80	0	0.00	17.90	3	9,421	0.03%
2020/12/24	0	0.00	3	17.75	17.75	-3	9,443	-0.03%
2020/12/23	6	17.73	19	17.74	17.70	-13	9,477	-0.14%
2020/12/22	6	17.83	1	17.85	17.75	5	9,566	0.05%
2020/12/21	1	17.75	0	0.00	17.95	1	9,821	0.01%
2020/12/18	6.5	17.69	0	0.00	17.65	6.5	9,876	0.07%
2020/12/17	3.1	17.78	0	0.00	17.80	3.1	9,776	0.03%
2020/12/16	2	17.70	1	17.75	17.85	1	9,787	0.01%
2020/12/15	3.1	17.61	2	17.60	17.65	1.1	9,774	0.01%
2020/12/14	3	17.75	10.2	17.75	17.75	-7.2	9,665	-0.07%
2020/12/11	6	17.73	0	0.00	17.75	6	9,673	0.06%
2020/12/10	6	17.70	1.6	17.77	17.70	4.4	9,566	0.05%
2020/12/09	4	17.70	14	17.69	17.70	-10	9,546	-0.10%
2020/12/08	20	17.87	0	0.00	17.80	20	9,439	0.21%
2020/12/07	3.8	18.17	4	18.13	18.10	-0.2	9,191	0.00%
2020/12/04	6	18.08	1	18.15	18.20	5	9,112	0.05%
2020/12/03	0	0.00	3	18.05	18.05	-3	9,059	-0.03%
2020/12/02	7	18.05	0	0.00	18.10	7	9,028	0.08%
2020/12/01	13.1	18.05	6	18.05	18.15	7.1	9,127	0.08%
2020/11/30	5	18.17	0	0.00	18.15	5	9,133	0.05%
2020/11/27	1	18.20	0.1	18.30	18.25	0.9	8,684	0.01%
2020/11/26	4	18.25	0	0.00	18.35	4	8,699	0.05%
2020/11/25	5	18.33	14.6	18.30	18.25	-9.6	8,971	-0.11%
2020/11/24	9	18.25	4.2	18.21	18.25	4.8	8,954	0.05%
2020/11/23	0	0.00	20	18.45	18.40	-20	8,948	-0.22%
2020/11/20	1	18.30	47	18.36	18.40	-46	8,892	-0.52%
2020/11/19	5	18.54	38.4	18.50	18.55	-33.4	8,887	-0.38%
2020/11/18	2	18.55	12	18.49	18.60	-10	8,887	-0.11%
2020/11/17	2	18.45	0	0.00	18.50	2	8,824	0.02%
2020/11/16	1.1	18.41	3	18.35	18.50	-1.9	9,026	-0.02%
2020/11/13	3	18.20	0	0.00	18.30	3	9,039	0.03%
2020/11/12	0.1	18.30	0	0.00	18.30	0.1	9,077	0.00%
2020/11/11	0.4	18.40	30.3	18.37	18.60	-29.8	9,078	-0.33%
2020/11/10	3	18.00	50	18.10	18.15	-47	8,999	-0.52%
2020/11/09	1	17.90	10	17.85	17.95	-9	9,418	-0.10%
2020/11/06	1	17.65	0	0.00	17.70	1	9,719	0.01%
2020/11/05	8	17.65	3	17.57	17.65	5	10,049	0.05%
2020/11/03	0	0.00	9	17.50	17.55	-9	10,329	-0.09%
2020/11/02	3.1	17.25	11	17.25	17.45	-8	10,413	-0.08%
2020/10/30	25	17.24	0	0.00	17.20	25	10,425	0.24%
2020/10/29	18	17.29	0	0.00	17.25	18	10,416	0.17%
2020/10/28	3	17.40	0	0.00	17.45	3	10,413	0.03%
2020/10/27	1	17.40	0.4	17.55	17.45	0.6	10,478	0.01%
2020/10/23	4	17.40	2	17.50	17.40	2	10,651	0.02%
2020/10/22	3	17.35	0	0.00	17.45	3	10,777	0.03%
2020/10/21	40	17.34	0	0.00	17.30	40	10,929	0.37%
2020/10/20	7	17.30	4	17.35	17.40	3	10,978	0.03%
2020/10/19	4.2	17.49	6	17.46	17.40	-1.8	10,950	-0.02%
2020/10/16	12	17.49	1	17.40	17.40	11	10,964	0.10%
2020/10/15	10	17.50	9	17.50	17.50	1	10,986	0.01%
2020/10/14	10	17.65	0.7	17.65	17.55	9.3	11,015	0.08%
2020/10/13	9	17.59	3	17.55	17.55	6	10,979	0.05%
2020/10/12	4	17.75	2	17.78	17.80	2	10,960	0.02%
2020/10/08	2.1	17.76	1	17.75	17.80	1.1	11,029	0.01%
2020/10/07	3	17.87	1	17.85	17.80	2	11,093	0.02%
2020/10/06	0	0.00	1	17.85	17.90	-1	11,200	-0.01%
2020/10/05	0	0.00	14	17.70	17.75	-14	11,246	-0.12%
2020/09/29	0.1	17.80	0	0.00	17.70	0.1	11,284	0.00%
2020/09/28	1	17.80	0	0.00	17.75	1	11,378	0.01%
2020/09/25	6	17.38	5	17.50	17.50	1	11,471	0.01%
2020/09/24	13.1	17.37	0	0.00	17.25	13.1	11,389	0.12%
2020/09/23	8	17.71	10	17.65	17.70	-2	11,189	-0.02%
2020/09/22	2.5	17.88	6	17.85	17.80	-3.5	11,077	-0.03%
2020/09/21	0	0.00	9.4	18.02	17.95	-9.4	11,089	-0.08%
2020/09/18	7	18.10	11	18.06	18.15	-4	11,113	-0.04%
2020/09/17	3	18.00	0	0.00	18.00	3	11,057	0.03%
2020/09/16	1.2	18.13	0.2	18.25	18.15	1	11,101	0.01%
2020/09/15	2	18.10	3	18.00	18.15	-1	11,089	-0.01%
2020/09/14	3	18.05	0	0.00	18.10	3	11,297	0.03%
2020/09/11	6.2	17.99	8	17.95	18.10	-1.8	11,344	-0.02%
2020/09/09	2	17.95	0	0.00	18.00	2	11,490	0.02%
2020/09/08	0	0.00	5	18.00	18.10	-5	11,601	-0.04%
2020/09/07	4	18.00	0	0.00	18.00	4	11,831	0.03%
2020/09/04	7.9	17.91	0	0.00	17.80	7.9	11,982	0.07%
2020/09/03	8.2	18.06	0	0.00	18.00	8.2	11,939	0.07%
2020/09/02	13	18.01	2	18.03	18.00	11	11,980	0.09%
2020/09/01	1	18.05	0	0.00	18.05	1	11,996	0.01%
2020/08/31	25.1	18.38	0	0.00	18.05	25.1	11,938	0.21%
2020/08/28	1	18.45	5	18.40	18.45	-4	11,760	-0.03%
2020/08/27	5	18.39	1	18.35	18.40	4	11,945	0.03%
2020/08/25	1	18.55	0	0.00	18.45	1	12,090	0.01%
2020/08/24	5	18.40	100	18.45	18.40	-95	12,362	-0.77%
2020/08/21	6	18.55	0	0.00	18.60	6	12,414	0.05%
2020/08/20	10	18.54	0	0.00	18.45	10	12,423	0.08%
2020/08/19	9.4	18.82	0	0.00	18.80	9.4	12,273	0.08%
2020/08/17	6	18.83	0	0.00	18.80	6	12,283	0.05%
2020/08/14	18	18.82	10	18.85	18.80	8	12,268	0.07%
2020/08/13	47	18.88	70	18.87	18.95	-23	12,163	-0.19%
2020/08/12	11	20.13	39	20.12	20.15	-28	11,672	-0.24%
2020/08/11	16	20.26	9	20.25	20.15	7	11,323	0.06%
2020/08/10	9	20.29	0	0.00	20.30	9	11,058	0.08%
2020/08/07	1.1	20.36	0	0.00	20.40	1.1	10,928	0.01%
2020/08/06	2.8	20.36	0	0.00	20.40	2.8	10,860	0.03%
2020/08/05	2.1	20.01	0.5	20.20	20.15	1.6	10,867	0.01%
2020/08/04	4	20.04	0.8	20.10	20.00	3.2	10,947	0.03%
2020/08/03	4	20.01	0	0.00	20.00	4	10,886	0.04%
2020/07/31	3	20.17	0	0.00	20.10	3	10,802	0.03%
2020/07/29	3	20.10	0	0.00	20.00	3	10,778	0.03%
2020/07/28	46	19.98	0	0.00	19.95	46	10,876	0.42%
2020/07/27	31	19.95	4	19.90	19.85	27	11,090	0.24%
2020/07/24	2	20.03	16	20.00	20.00	-14	11,168	-0.13%
2020/07/23	2	20.15	0	0.00	20.15	2	11,310	0.02%
2020/07/22	1	20.15	0	0.00	20.20	1	11,440	0.01%
2020/07/21	0	0.00	3	20.10	20.20	-3	11,520	-0.03%
2020/07/15	1	20.05	0	0.00	20.20	1	11,980	0.01%
2020/07/13	10	20.10	0.3	20.10	20.05	9.7	12,172	0.08%
2020/07/10	1.2	20.15	1	20.05	20.15	0.2	12,355	0.00%
2020/07/09	31.4	20.22	0	0.00	20.20	31.4	12,516	0.25%
2020/07/08	10	20.30	2	20.25	20.35	8	12,750	0.06%
2020/07/06	1	20.45	0	20.50	20.50	1	12,931	0.01%
2020/07/03	0	0.00	1	20.20	20.15	-1	12,943	-0.01%
2020/07/02	3	20.03	5	20.05	20.10	-2	13,072	-0.02%
2020/07/01	20	20.05	1	20.05	20.05	19	13,325	0.14%
2020/06/30	2.1	20.00	3	20.05	20.00	-0.9	13,492	-0.01%
2020/06/29	1	19.90	0	0.00	19.90	1	13,603	0.01%
2020/06/22	5	19.80	0	0.00	19.90	5	14,208	0.04%
2020/06/19	15	19.80	0	0.00	19.80	15	14,771	0.10%
2020/06/18	10	19.90	0	0.00	19.90	10	14,923	0.07%
2020/06/17	0	0.00	10	20.03	20.10	-10	15,146	-0.07%
2020/06/16	1	20.00	0	0.00	19.95	1	15,907	0.01%
2020/06/15	4	19.70	0	0.00	19.70	4	16,606	0.02%
2020/06/12	16	19.70	0.2	19.90	19.80	15.8	17,069	0.09%
2020/06/11	1	20.20	0	0.00	20.05	1	17,638	0.01%
2020/06/10	1.1	20.35	58	20.40	20.40	-56.9	17,954	-0.32%
2020/06/09	31.1	20.28	0	0.00	20.35	31.1	18,635	0.17%
2020/06/05	1	20.25	10	20.25	20.20	-9	19,397	-0.05%
2020/06/03	10	20.25	18	20.18	20.30	-8	20,194	-0.04%
2020/06/02	49	19.90	16.1	19.75	19.90	32.9	20,134	0.16%
2020/06/01	5.3	19.66	10	19.90	19.65	-4.7	20,134	-0.02%
2020/05/29	10	19.45	0	0.00	19.45	10	20,023	0.05%
2020/05/28	12	19.42	0	0.00	19.50	12	19,771	0.06%
2020/05/27	0	0.00	10	19.45	19.50	-10	20,080	-0.05%
2020/05/26	0	0.00	22	19.40	19.40	-22	20,220	-0.11%
2020/05/22	3	19.15	0	0.00	19.10	3	20,435	0.01%
2020/05/21	0.7	19.50	0	0.00	19.40	0.7	20,539	0.00%
2020/05/20	3.7	19.33	0	0.00	19.40	3.7	20,653	0.02%
2020/05/19	10.1	19.30	0	0.00	19.30	10.1	20,766	0.05%
2020/05/18	8	19.03	0	0.00	19.00	8	20,864	0.04%
2020/05/15	0	0.00	2	19.05	19.00	-2	20,810	-0.01%
2020/05/14	23	19.12	0	0.00	19.05	23	20,703	0.11%
2020/05/12	4	19.19	0	0.00	19.15	4	20,684	0.02%
2020/05/11	1	19.50	0	0.00	19.35	1	20,613	0.00%
2020/05/08	5	19.10	0	0.00	19.05	5	20,489	0.02%
2020/05/07	4.2	19.00	11	19.00	18.95	-6.8	20,559	-0.03%
2020/05/06	3	18.95	0	0.00	18.95	3	20,609	0.01%
2020/05/05	12	19.11	69	19.11	19.05	-57	20,639	-0.28%
2020/05/04	71	18.94	0	0.00	19.00	71	20,717	0.34%
2020/04/30	0	0.00	11	19.43	19.45	-11	20,655	-0.05%
2020/04/29	14	19.06	30	19.20	19.20	-16	20,648	-0.08%
2020/04/28	35	18.85	0	0.00	18.90	35	20,607	0.17%
2020/04/27	2	18.15	0	0.00	18.35	2	21,054	0.01%
2020/04/24	10	18.08	0	0.00	18.05	10	21,010	0.05%
2020/04/22	5	17.90	0	0.00	18.05	5	20,838	0.02%
2020/04/21	13	18.08	0	0.00	18.05	13	20,752	0.06%
2020/04/20	13	18.59	5	18.55	18.55	8	20,477	0.04%
2020/04/17	28	19.02	0	0.00	18.65	28	20,474	0.14%
2020/04/16	5	18.55	0	0.00	18.60	5	20,299	0.02%
2020/04/15	9	18.75	0	0.00	18.90	9	20,134	0.04%
2020/04/14	0.2	18.55	2	18.40	18.50	-1.8	19,874	-0.01%
2020/04/13	9.1	18.27	1	18.20	18.15	8.1	19,681	0.04%
2020/04/10	5	18.47	22	18.27	18.70	-17	19,420	-0.09%
2020/04/09	11	18.35	0	0.00	18.35	11	19,230	0.06%
2020/04/08	4	18.16	35	18.14	18.30	-31	19,084	-0.16%
2020/04/07	5.1	18.05	3	18.00	18.10	2.1	18,940	0.01%
2020/04/06	0	0.00	5	17.65	17.95	-5	18,833	-0.03%
2020/04/01	15.1	17.89	16	17.80	17.80	-0.9	18,499	0.00%
2020/03/31	21	17.99	0	0.00	18.05	21	18,287	0.11%
2020/03/30	0	0.00	12	18.08	18.05	-12	18,042	-0.07%
2020/03/27	0	0.00	12	18.31	18.10	-12	17,787	-0.07%
2020/03/26	0	0.00	16	17.86	18.00	-16	17,500	-0.09%
2020/03/25	19.5	17.96	38	17.83	17.95	-18.5	17,513	-0.11%
2020/03/24	14	17.58	3	17.60	17.50	11	16,969	0.06%
2020/03/23	7	16.77	1	17.00	17.00	6	16,761	0.04%
2020/03/20	24	17.44	1	17.50	17.65	23	16,517	0.14%
2020/03/19	29.1	16.36	0	0.00	16.15	29.1	15,734	0.18%
2020/03/18	17.1	17.55	0	0.00	17.50	17.1	14,982	0.11%
2020/03/17	22.1	18.12	5	17.85	17.85	17.1	14,459	0.12%
2020/03/16	12	18.90	116	19.00	18.75	-104	13,625	-0.76%	大賣/鉅額交易
2020/03/13	5.1	18.89	26	18.87	19.55	-20.9	13,086	-0.16%
2020/03/12	66.5	20.44	9	20.07	20.00	57.5	12,287	0.47%
2020/03/11	5	20.82	4	20.80	20.75	1	11,610	0.01%
2020/03/10	7.1	20.83	0	0.00	20.90	7.1	11,333	0.06%
2020/03/09	11	21.11	3	21.20	21.05	8	10,878	0.07%
2020/03/06	4	21.40	0	0.00	21.40	4	10,379	0.04%
2020/03/05	5.2	21.65	5	21.60	21.65	0.2	10,227	0.00%
2020/03/04	0	0.00	3	21.40	21.50	-3	10,210	-0.03%
2020/03/03	7	21.45	1	21.40	21.45	6	10,137	0.06%
2020/03/02	2	21.25	0	0.00	21.25	2	10,019	0.02%
2020/02/27	2	21.55	25	21.51	21.55	-23	10,055	-0.23%
2020/02/26	15	21.58	0	0.00	21.55	15	9,910	0.15%
2020/02/24	61	21.74	0	0.00	21.70	61	9,605	0.64%
2020/02/21	39	21.93	0	0.00	21.90	39	9,320	0.42%
2020/02/20	10	22.10	0	0.00	22.10	10	9,135	0.11%
2020/02/19	14	22.00	0	0.00	22.15	14	8,980	0.16%
2020/02/17	0.1	21.95	5	21.80	21.85	-4.9	8,926	-0.05%
2020/02/13	2	21.83	5	21.85	21.85	-3	8,991	-0.03%
2020/02/12	5	21.85	5	21.80	21.80	0	9,133	0.00%
2020/02/10	1	21.75	5	21.70	21.75	-4	9,110	-0.04%
2020/02/06	0	0.00	0.1	22.00	21.90	-0.1	9,067	0.00%
2020/02/05	7.4	21.65	5	21.80	21.75	2.4	9,015	0.03%
2020/02/04	1.5	21.52	0	0.00	21.60	1.5	8,980	0.02%
2020/02/03	2.2	21.41	2	21.10	21.40	0.2	9,020	0.00%
2020/01/31	1	21.70	12	21.66	21.65	-11	8,818	-0.12%
2020/01/30	6	21.79	10	21.60	21.50	-4	8,640	-0.05%
2020/01/20	0	0.00	2	22.40	22.45	-2	7,973	-0.03%
2020/01/16	5.2	22.15	1	22.25	22.20	4.2	7,915	0.05%
2020/01/15	2	22.20	0	0.00	22.25	2	7,924	0.03%
2020/01/09	3	21.95	1.1	21.94	21.90	1.9	7,784	0.02%
2020/01/08	0.1	21.90	2.1	21.85	21.80	-2	7,815	-0.03%
2020/01/07	0	0.00	5	22.00	22.00	-5	7,773	-0.06%
2020/01/06	1	21.95	0	0.00	21.90	1	7,792	0.01%
2020/01/03	14	21.99	0	0.00	22.05	14	7,834	0.18%
2019/12/31	3	22.00	18	22.00	22.00	-15	7,849	-0.19%
2019/12/30	2	22.08	0	0.00	22.10	2	7,829	0.03%
2019/12/27	0.6	22.10	0	0.00	22.10	0.6	7,820	0.01%
2019/12/26	1	21.95	1	21.95	22.00	0	7,860	0.00%
2019/12/25	0	0.00	0.2	22.00	21.95	-0.2	8,036	0.00%
2019/12/24	1	21.95	0	0.00	21.95	1	8,136	0.01%
2019/12/23	10	21.95	20	22.00	22.05	-10	8,179	-0.12%
2019/12/20	1	22.15	0	0.00	21.85	1	8,199	0.01%
2019/12/19	0	0.00	12	22.15	22.20	-12	7,982	-0.15%
2019/12/18	0.1	22.10	14.9	22.19	22.20	-14.8	7,992	-0.19%
2019/12/17	1	21.85	0	0.00	21.95	1	8,077	0.01%
2019/12/16	1	21.85	0.9	21.90	21.80	0.1	8,078	0.00%
2019/12/13	0	0.00	5.3	21.85	21.85	-5.3	8,162	-0.06%
2019/12/11	8.2	21.65	0	0.00	21.75	8.2	8,213	0.10%
2019/12/10	2	21.65	0	0.00	21.65	2	8,385	0.02%
2019/12/09	1	21.70	0.4	21.80	21.75	0.6	8,565	0.01%
2019/12/05	0	0.00	0.5	21.80	21.70	-0.5	8,719	-0.01%
2019/12/04	1	21.65	0	0.00	21.75	1	8,783	0.01%
2019/12/03	3.2	21.66	3	21.65	21.75	0.2	8,850	0.00%
2019/12/02	1	21.70	0	0.00	21.70	1	8,940	0.01%
2019/11/26	13	21.81	2.1	21.92	21.75	10.9	9,130	0.12%
2019/11/25	2	21.85	5	21.82	21.90	-3	8,720	-0.03%
2019/11/22	1	21.75	0	0.00	21.75	1	8,910	0.01%
2019/11/21	0	0.00	5.3	21.66	21.70	-5.3	9,034	-0.06%
2019/11/20	3	21.87	12	21.80	21.90	-9	8,972	-0.10%
2019/11/18	2	21.75	0	0.00	21.90	2	9,096	0.02%
2019/11/14	4	21.60	0	0.00	21.60	4	9,331	0.04%
2019/11/13	7	21.82	0	0.00	21.80	7	9,501	0.07%
2019/11/12	0.2	22.00	0.1	22.00	22.00	0.1	10,102	0.00%
2019/11/11	4	21.89	5	21.90	22.00	-1	10,672	-0.01%
2019/11/08	3	22.25	0	0.00	22.30	3	10,799	0.03%
2019/11/06	11	22.35	5	22.30	22.40	6	11,094	0.05%
2019/11/05	5	22.14	2	22.30	22.30	3	11,250	0.03%
2019/11/04	0	0.00	1	22.10	22.20	-1	11,384	-0.01%
2019/11/01	0	0.00	89	21.99	22.05	-89	11,523	-0.77%
2019/10/31	1.2	21.94	1	21.95	21.90	0.2	11,689	0.00%
2019/10/29	1	21.55	0	0.00	21.60	1	11,879	0.01%
2019/10/28	0	0.00	11.2	21.46	21.55	-11.2	12,030	-0.09%
2019/10/24	0	0.00	10.5	21.31	21.45	-10.5	12,163	-0.09%
2019/10/23	0	0.00	237	21.30	21.30	-237	12,290	-1.93%	大賣/鉅額交易
2019/10/22	0	0.00	0.3	21.35	21.35	-0.3	12,355	0.00%
2019/10/21	3	21.30	0	0.00	21.30	3	12,387	0.02%
2019/10/17	3	21.15	0.2	21.30	21.30	2.8	12,495	0.02%
2019/10/15	0.3	21.25	11.6	21.11	21.20	-11.3	12,529	-0.09%
2019/10/14	2.8	21.16	1	21.15	21.20	1.8	12,570	0.01%
2019/10/09	31	21.00	2	21.00	21.10	29	12,596	0.23%
2019/10/08	1	21.10	0	0.00	21.20	1	12,633	0.01%
2019/10/07	9	21.10	0	0.00	21.10	9	12,751	0.07%
2019/10/04	51	21.00	0	0.00	21.10	51	12,932	0.39%
2019/10/03	1	21.05	0	0.00	21.05	1	12,971	0.01%
2019/10/01	0	0.00	2	21.30	21.30	-2	12,897	-0.02%
2019/09/27	0.2	21.05	2	21.10	20.95	-1.8	12,776	-0.01%
2019/09/26	2	21.10	0.1	21.20	21.15	1.9	12,765	0.02%
2019/09/24	200	21.20	7	21.25	21.20	193	12,877	1.50%	大買/鉅額交易
2019/09/23	0	0.00	0.5	21.30	21.25	-0.5	12,895	0.00%
2019/09/20	0	0.00	10	21.25	21.25	-10	12,970	-0.08%
2019/09/19	100	21.25	0	0.00	21.20	100	12,766	0.78%
2019/09/18	1.4	21.21	5	21.25	21.20	-3.7	12,728	-0.03%
2019/09/16	0	0.00	10	20.90	20.95	-10	12,747	-0.08%
2019/09/12	1	20.95	0	0.00	20.95	1	12,772	0.01%
2019/09/09	1	20.40	2.4	20.42	20.50	-1.4	12,754	-0.01%
2019/09/04	2	19.95	0	0.00	20.00	2	13,162	0.02%
2019/09/03	1	19.90	0	0.00	19.90	1	13,435	0.01%
2019/09/02	1	19.95	0	0.00	20.00	1	13,540	0.01%
2019/08/30	2	19.90	0	0.00	19.95	2	13,619	0.01%
2019/08/28	2	19.65	0	0.00	19.65	2	13,623	0.01%
2019/08/26	6	19.74	240	19.70	19.65	-234	13,660	-1.71%	大賣/鉅額交易
2019/08/23	5	19.90	0	0.00	19.90	5	13,694	0.04%
2019/08/22	0.5	19.95	5	19.85	19.90	-4.5	13,762	-0.03%
2019/08/21	2	19.88	1	19.90	19.85	1	14,122	0.01%
2019/08/20	4	19.93	0	0.00	19.95	4	14,070	0.03%
2019/08/19	5	19.90	1	19.85	19.95	4	14,005	0.03%
2019/08/16	8.1	19.62	0	0.00	19.85	8.1	13,875	0.06%
2019/08/15	1.9	19.70	0	0.00	19.65	1.9	13,621	0.01%
2019/08/14	0.1	21.50	10	21.40	21.50	-9.9	13,136	-0.08%
2019/08/13	2	21.25	5	21.35	21.20	-3	12,625	-0.02%
2019/08/12	16.2	21.40	0	0.00	21.40	16.2	12,379	0.13%
2019/08/08	2	21.30	0	0.00	21.35	2	12,229	0.02%
2019/08/06	5.1	21.08	0	0.00	21.20	5.1	12,198	0.04%
2019/08/05	0	0.00	5	21.30	21.30	-5	12,044	-0.04%
2019/08/02	1	21.35	5	21.31	21.35	-4	11,943	-0.03%
2019/08/01	9	21.73	60	21.73	21.60	-51	11,832	-0.43%
2019/07/31	15	21.85	0	0.00	21.95	15	11,746	0.13%
2019/07/26	0.1	21.70	0	0.00	21.70	0.1	11,397	0.00%
2019/07/24	12	21.40	0	0.00	21.45	12	11,645	0.10%
2019/07/22	0	0.00	2.1	21.35	21.40	-2.1	11,606	-0.02%
2019/07/18	3	21.30	0	0.00	21.30	3	11,666	0.03%
2019/07/17	0	0.00	0.1	21.30	21.30	-0.1	11,652	0.00%
2019/07/16	2.1	21.11	0	0.00	21.20	2.1	11,570	0.02%
2019/07/12	240	21.20	0	0.00	21.20	240	11,468	2.09%	大買/鉅額交易
2019/07/11	22	21.19	10	21.13	21.20	12	11,363	0.11%
2019/07/10	1	20.90	0	0.00	21.00	1	11,190	0.01%
2019/07/04	2	20.83	0	0.00	20.90	2	11,132	0.02%
2019/07/02	0	0.00	0.1	20.80	20.80	-0.1	11,116	0.00%
2019/07/01	17	20.78	0	0.00	20.75	17	11,019	0.15%
2019/06/28	0	0.00	0.1	20.90	20.85	-0.1	10,919	0.00%
2019/06/27	1.1	20.91	5	20.90	21.00	-3.9	10,963	-0.04%
2019/06/26	5	20.85	0	0.00	20.80	5	10,968	0.05%
2019/06/25	21	20.90	0	0.00	20.95	21	10,949	0.19%
2019/06/24	0	0.00	5	20.80	20.95	-5	10,948	-0.05%
2019/06/21	9	20.83	0	0.00	20.75	9	10,882	0.08%
2019/06/20	17	20.92	0	0.00	20.90	17	10,707	0.16%
2019/06/17	3.3	20.56	8.1	20.57	20.65	-4.9	10,326	-0.05%
2019/06/14	0	0.00	11	20.50	20.50	-11	10,293	-0.11%
2019/06/13	5.2	20.50	20	20.25	20.45	-14.9	10,214	-0.15%
2019/06/12	22	20.48	0.8	20.50	20.45	21.2	10,194	0.21%
2019/06/11	4	21.05	70	20.90	20.80	-66	9,793	-0.67%
2019/06/10	10	21.40	0	0.00	21.40	10	9,409	0.11%
2019/06/06	0	0.00	16	21.20	21.30	-16	9,389	-0.17%
2019/06/05	6	21.05	7.1	21.05	21.10	-1.1	9,333	-0.01%
2019/06/04	16	20.98	0	0.00	21.00	16	9,266	0.17%
2019/06/03	6	20.95	0	0.00	21.00	6	9,202	0.07%
2019/05/31	15	20.87	2	20.90	20.95	13	9,113	0.14%
2019/05/30	10	20.75	10.4	20.72	20.75	-0.4	8,921	0.00%
2019/05/29	5.1	20.45	0.1	20.50	20.50	5	8,907	0.06%
2019/05/28	1	20.35	0	0.00	20.55	1	8,985	0.01%
2019/05/21	0	0.00	4	20.30	20.40	-4	8,763	-0.05%
2019/05/20	0	0.00	3	20.05	20.05	-3	8,592	-0.03%
2019/05/17	1	20.00	0	0.00	19.90	1	8,520	0.01%
2019/05/16	14.2	19.97	1	20.00	19.90	13.1	8,501	0.15%
2019/05/15	5	20.10	1.1	20.05	20.00	3.9	8,434	0.05%
2019/05/14	4	19.96	0	0.00	19.95	4	8,454	0.05%
2019/05/13	0	0.00	30.2	20.05	20.05	-30.2	8,375	-0.36%
2019/05/09	52	20.10	0	0.00	20.05	52	8,385	0.62%
2019/05/08	0.1	20.20	0	0.00	20.20	0.1	8,300	0.00%
2019/05/02	1	20.30	21	20.25	20.25	-20	8,057	-0.25%
2019/04/30	17	20.20	5	20.14	20.20	12	7,910	0.15%
2019/04/29	1.3	19.80	0	0.00	19.90	1.3	7,609	0.02%
2019/04/26	5	19.65	40.1	19.63	19.70	-35.1	7,604	-0.46%
2019/04/24	0.1	19.55	0	0.00	19.60	0.1	7,527	0.00%
2019/04/23	0	0.00	13	19.34	19.40	-13	7,526	-0.17%
2019/04/19	1	19.25	2	19.25	19.30	-1	7,575	-0.01%
2019/04/18	3.1	19.18	0	0.00	19.20	3.1	7,597	0.04%
2019/04/17	0.1	19.20	0	0.00	19.25	0.1	7,701	0.00%
2019/04/16	1	19.20	1	19.20	19.20	0	7,712	0.00%
2019/04/15	0.1	19.30	3	19.30	19.30	-2.9	7,796	-0.04%
2019/04/11	1	19.25	0	0.00	19.20	1	7,745	0.01%
2019/04/09	2	19.20	0	0.00	19.25	2	7,695	0.03%
2019/04/08	80	19.20	0	0.00	19.25	80	7,734	1.03%
2019/04/03	2.1	19.20	0	0.00	19.20	2.1	7,702	0.03%
2019/04/02	10	19.30	0	0.00	19.25	10	7,731	0.13%
2019/04/01	11	19.30	0	0.00	19.25	11	7,772	0.14%
2019/03/29	1	19.10	1.6	19.15	19.40	-0.6	7,667	-0.01%
2019/03/27	2	19.15	0	0.00	19.15	2	7,663	0.03%
2019/03/26	10	19.20	0	0.00	19.20	10	7,785	0.13%
2019/03/25	5	19.10	0.1	19.15	19.15	4.9	7,900	0.06%
2019/03/22	6.2	19.28	0	0.00	19.25	6.2	7,883	0.08%
2019/03/21	0	0.00	30	19.25	19.35	-30	7,913	-0.38%
2019/03/20	0	0.00	5	19.25	19.30	-5	7,963	-0.06%
2019/03/19	2	19.20	0	0.00	19.20	2	7,904	0.03%
2019/03/13	3	18.90	0	0.00	18.95	3	7,925	0.04%
2019/03/12	4.9	18.82	0	0.00	18.90	4.9	7,962	0.06%
2019/03/07	3	18.85	0	0.00	18.80	3	8,163	0.04%
2019/03/06	3	18.80	0	0.00	18.90	3	8,165	0.04%
2019/03/04	2	18.85	0.2	18.90	18.85	1.8	8,200	0.02%
2019/02/27	0.2	18.85	0	0.00	18.90	0.2	8,112	0.00%
2019/02/25	0	0.00	0.2	18.70	18.70	-0.2	7,871	0.00%
2019/02/22	2	18.60	0	0.00	18.65	2	7,863	0.03%
2019/02/21	10	18.55	0	0.00	18.60	10	7,828	0.13%
2019/02/20	5	18.52	0	0.00	18.55	5	7,842	0.06%
2019/02/15	0.4	18.35	0	0.00	18.30	0.4	7,738	0.01%
2019/02/14	3	18.40	0	0.00	18.40	3	7,675	0.04%
2019/02/13	2.1	18.45	30	18.50	18.40	-27.9	7,614	-0.37%
2019/01/30	0.2	18.40	0	0.00	18.45	0.2	7,463	0.00%
2019/01/28	30	18.42	0.8	18.40	18.45	29.2	7,326	0.40%
2019/01/18	0	0.00	1	18.20	18.25	-1	7,347	-0.01%
2019/01/17	0	18.00	0	0.00	18.05	0	7,364	0.00%
2019/01/16	0.3	17.95	0	0.00	17.95	0.3	7,476	0.00%
2019/01/14	0	0.00	1	17.95	18.00	-1	7,440	-0.01%
2019/01/11	0	0.00	2	17.95	18.00	-2	7,627	-0.03%
2019/01/08	0	0.00	2	17.70	17.70	-2	7,618	-0.03%
2019/01/02	0	0.00	0.4	17.50	17.40	-0.4	8,432	0.00%
2018/12/27	0	0.00	1.6	17.40	17.40	-1.6	8,629	-0.02%
2018/12/26	0.3	17.35	1.9	17.32	17.30	-1.6	8,684	-0.02%
2018/12/25	1	17.35	0	0.00	17.35	1	8,679	0.01%
2018/12/17	1	17.55	20	17.55	17.55	-19	8,761	-0.22%
2018/12/12	0.2	17.65	0	0.00	17.60	0.2	8,817	0.00%
2018/12/11	1	17.55	0	0.00	17.60	1	8,802	0.01%
2018/12/03	0.1	17.75	0	0.00	17.75	0.1	8,694	0.00%
2018/11/30	1	17.55	0	0.00	17.55	1	8,695	0.01%
2018/11/27	0	0.00	2	17.60	17.65	-2	8,453	-0.02%
2018/11/23	0.1	17.65	0	0.00	17.60	0.1	8,495	0.00%
2018/11/21	10	17.60	0	0.00	17.65	10	8,561	0.12%
2018/11/20	0	0.00	4	17.75	17.70	-4	8,561	-0.05%
2018/11/19	0	0.00	0.7	17.85	17.80	-0.7	8,565	-0.01%
2018/11/09	0.1	17.70	1	17.55	17.70	-0.9	9,383	-0.01%
2018/11/07	0.5	17.65	0	0.00	17.65	0.5	9,919	0.01%
2018/11/06	0.1	17.55	20	17.50	17.55	-19.9	10,113	-0.20%
2018/10/29	20	17.15	0	0.00	17.15	20	10,732	0.19%
2018/10/26	1	17.15	0	0.00	17.25	1	10,803	0.01%
2018/10/25	3.2	17.03	3.1	17.19	17.25	0.1	10,853	0.00%
2018/10/24	2	17.15	0	0.00	17.30	2	11,042	0.02%
2018/10/23	14.2	17.35	5	17.35	17.30	9.2	11,101	0.08%
2018/10/22	3	17.45	22	17.45	17.50	-19	11,146	-0.17%
2018/10/19	0.1	17.55	0	0.00	17.55	0.1	11,180	0.00%
2018/10/18	1	17.40	0	0.00	17.50	1	11,035	0.01%
2018/10/17	1	17.40	0	0.00	17.50	1	11,046	0.01%
2018/10/16	3	17.43	0	0.00	17.50	3	10,974	0.03%
2018/10/15	3.6	17.56	0	0.00	17.45	3.6	10,855	0.03%
2018/10/12	3	17.30	5	17.45	17.75	-2	10,710	-0.02%
2018/10/11	11	17.64	0	0.00	17.50	11	10,559	0.10%
2018/10/09	5	18.10	0	0.00	18.10	5	9,993	0.05%
2018/10/08	1	18.05	0	0.00	18.05	1	9,952	0.01%
2018/10/05	0.2	18.15	0	0.00	18.00	0.2	9,914	0.00%
2018/10/04	5	18.20	0	0.00	18.15	5	9,755	0.05%
2018/10/02	0	0.00	4	18.40	18.35	-4	9,619	-0.04%
2018/10/01	1	18.55	5	18.50	18.55	-4	9,520	-0.04%
2018/09/28	0	18.50	0	0.00	18.50	0	9,562	0.00%
2018/09/27	0	0.00	20	18.45	18.50	-20	9,516	-0.21%
2018/09/26	0	0.00	1	18.45	18.45	-1	9,434	-0.01%
2018/09/25	0.1	18.45	0	0.00	18.45	0.1	9,466	0.00%
2018/09/21	0.1	18.45	0	0.00	18.50	0.1	9,403	0.00%
2018/09/20	0.4	18.30	1	18.20	18.30	-0.6	9,211	-0.01%
2018/09/19	5	18.15	0	0.00	18.15	5	9,210	0.05%
2018/09/18	0	0.00	30	18.05	18.05	-30	9,231	-0.32%
2018/09/17	0	0.00	3	18.00	17.95	-3	9,237	-0.03%
2018/09/12	3	17.85	0	0.00	17.95	3	9,314	0.03%
2018/09/11	10	17.80	0	0.00	17.85	10	9,380	0.11%
2018/09/10	0	0.00	25	17.80	17.85	-25	9,572	-0.26%
2018/09/07	0	0.00	1	17.75	17.85	-1	9,789	-0.01%
2018/09/05	2	17.83	0	0.00	17.80	2	9,826	0.02%
2018/09/03	5.2	17.92	0	0.00	17.95	5.2	9,912	0.05%
2018/08/30	10	17.90	0	0.00	17.95	10	10,074	0.10%
2018/08/28	0	0.00	2	17.85	17.90	-2	10,117	-0.02%
2018/08/24	0	0.00	6	17.90	17.85	-6	10,181	-0.06%
2018/08/21	0	0.00	1	17.85	17.90	-1	10,681	-0.01%
2018/08/17	2	17.55	0	0.00	17.55	2	10,577	0.02%
2018/08/16	4	17.38	0	0.00	17.45	4	10,537	0.04%
2018/08/15	10	18.70	0	0.00	18.65	10	10,139	0.10%
2018/08/14	1	18.60	0	0.00	18.70	1	9,689	0.01%
2018/08/10	7	18.66	0	0.00	18.75	7	9,299	0.08%
2018/08/09	5	18.40	3	18.45	18.50	2	9,002	0.02%
2018/08/08	0	0.00	1	18.40	18.40	-1	8,856	-0.01%
2018/08/06	5	18.25	0	0.00	18.25	5	8,609	0.06%
2018/08/02	0	0.00	15	18.28	18.25	-15	8,494	-0.18%
2018/08/01	6	18.35	0	0.00	18.35	6	8,438	0.07%
2018/07/30	10	18.00	0	0.00	18.10	10	8,112	0.12%
2018/07/27	0	0.00	7	17.95	18.00	-7	7,968	-0.09%
2018/07/23	0	0.00	5	17.90	17.95	-5	7,938	-0.06%
2018/07/20	0	0.00	30.5	17.85	17.90	-30.5	7,961	-0.38%
2018/07/19	3	17.75	0	0.00	17.85	3	7,993	0.04%
2018/07/18	0	0.00	10	17.75	17.80	-10	8,029	-0.12%
2018/07/17	0.5	17.80	0	0.00	17.80	0.5	8,014	0.01%
2018/07/16	2	17.75	0	0.00	17.70	2	8,056	0.02%
2018/07/10	0	0.00	2	17.70	17.70	-2	8,159	-0.02%
2018/07/06	0	0.00	1	17.55	17.55	-1	8,193	-0.01%
2018/07/05	0	0.00	3	17.60	17.60	-3	8,171	-0.04%
2018/07/03	0	0.00	4	17.51	17.50	-4	8,303	-0.05%
2018/07/02	2	17.65	0	0.00	17.60	2	8,247	0.02%
2018/06/28	1	17.50	0	0.00	17.50	1	8,117	0.01%
2018/06/27	14.2	17.55	0	0.00	17.50	14.2	8,061	0.18%
2018/06/26	5	17.59	4	17.60	17.55	1	7,998	0.01%
2018/06/25	1	17.65	0	0.00	17.60	1	7,908	0.01%
2018/06/22	2	17.55	0	0.00	17.55	2	7,893	0.03%
2018/06/20	11	17.65	0	0.00	17.65	11	7,829	0.14%
2018/06/19	2	17.65	0	0.00	17.60	2	7,755	0.03%
2018/06/15	14.4	17.80	0	0.00	17.85	14.4	7,568	0.19%
2018/06/13	1	17.95	0	0.00	18.05	1	7,274	0.01%
2018/06/12	3	18.00	0	0.00	18.05	3	7,514	0.04%
2018/06/11	0	0.00	41	18.10	18.05	-41	7,448	-0.55%
2018/06/08	4	18.01	1	17.95	18.05	3	7,394	0.04%
2018/06/05	0	0.00	2	17.85	17.95	-2	7,344	-0.03%
2018/06/04	2	17.78	50	17.80	17.80	-48	7,283	-0.66%
2018/06/01	1	17.70	0	0.00	17.80	1	7,288	0.01%
2018/05/31	0	0.00	10	17.65	17.90	-10	7,237	-0.14%
2018/05/29	1.5	17.87	0	0.00	17.90	1.5	6,737	0.02%
2018/05/23	3	17.75	0	0.00	17.75	3	6,889	0.04%
2018/05/22	5	17.85	0	0.00	17.80	5	6,857	0.07%
2018/05/21	1.5	17.87	0	0.00	17.90	1.5	6,942	0.02%
2018/05/14	20	17.85	0	0.00	17.90	20	7,812	0.26%
2018/05/11	0.3	17.85	0	0.00	17.85	0.3	8,016	0.00%
2018/05/10	1	17.80	10	17.80	17.80	-9	8,184	-0.11%
2018/05/09	10	17.75	0	0.00	17.75	10	8,278	0.12%
2018/05/04	1.3	17.84	0.4	17.80	17.80	0.9	8,630	0.01%
2018/05/03	10	17.95	0	0.00	17.90	10	8,633	0.12%
2018/05/02	0	0.00	2	17.95	18.00	-2	8,694	-0.02%
2018/04/30	5	17.85	0	0.00	17.95	5	8,689	0.06%
2018/04/27	5	17.80	0	0.00	17.85	5	8,665	0.06%
2018/04/26	1	17.80	0	0.00	17.85	1	8,693	0.01%
2018/04/25	1	17.70	0	0.00	17.80	1	8,686	0.01%
2018/04/23	0	0.00	2	17.80	17.80	-2	8,847	-0.02%
2018/04/19	1	17.80	0	0.00	17.85	1	8,890	0.01%
2018/04/17	1	17.60	2	17.68	17.75	-1	8,923	-0.01%
2018/04/12	10	17.75	0	0.00	17.80	10	9,163	0.11%
2018/04/11	10	17.70	0	0.00	17.75	10	9,331	0.11%
2018/04/10	0	0.00	1	17.70	17.80	-1	9,366	-0.01%
2018/04/09	0	0.00	2	17.60	17.65	-2	9,334	-0.02%
2018/04/03	0.3	17.60	0	0.00	17.50	0.3	9,303	0.00%
2018/03/30	0.2	17.60	0	0.00	17.60	0.2	9,444	0.00%
2018/03/29	10	17.50	0	0.00	17.50	10	9,405	0.11%
2018/03/27	1	17.55	0	0.00	17.60	1	9,378	0.01%
2018/03/21	5	17.60	2	17.55	17.60	3	9,264	0.03%
2018/03/20	1	17.55	1	17.50	17.55	0	9,377	0.00%
2018/03/19	0	0.00	5	17.58	17.60	-5	9,332	-0.05%
2018/03/16	0	0.00	3	17.60	17.60	-3	9,311	-0.03%
2018/03/09	0	0.00	2	17.20	17.25	-2	8,979	-0.02%
2018/03/08	0.3	17.15	0	0.00	17.15	0.3	9,006	0.00%
2018/03/05	2	17.00	0	0.00	16.95	2	9,444	0.02%
2018/03/02	1	17.00	0	0.00	17.00	1	9,392	0.01%
2018/02/27	0	0.00	2	17.25	17.20	-2	9,260	-0.02%
2018/02/26	10	17.15	1	17.15	17.15	9	9,153	0.10%
2018/02/22	0.8	17.00	0	0.00	16.95	0.8	9,212	0.01%
2018/02/09	1	16.65	0	0.00	16.65	1	9,147	0.01%
2018/02/07	0	0.00	1	16.90	16.90	-1	8,990	-0.01%
2018/02/06	3	16.63	0.1	16.70	16.60	2.9	8,789	0.03%
2018/02/05	2	17.10	0	0.00	17.10	2	8,392	0.02%
2018/02/02	0	0.00	7.2	17.25	17.40	-7.2	8,225	-0.09%
2018/01/31	2	17.15	0	0.00	17.40	2	8,104	0.02%
2018/01/30	0.3	17.30	0	0.00	17.30	0.3	7,826	0.00%
2018/01/25	2	17.38	0	0.00	17.40	2	7,627	0.03%
2018/01/18	1	17.55	0	0.00	17.50	1	7,445	0.01%
2018/01/17	0	0.00	5	17.46	17.50	-5	7,373	-0.07%
2018/01/15	3	17.25	0	0.00	17.35	3	7,314	0.04%
2018/01/12	0	0.00	1	17.25	17.30	-1	7,354	-0.01%
2018/01/11	6	17.30	0	0.00	17.25	6	7,314	0.08%
2018/01/09	0	0.00	10	17.20	17.30	-10	7,418	-0.13%
2018/01/05	0	0.00	18.9	17.04	17.15	-18.9	7,285	-0.26%
2018/01/04	17	16.92	0	0.00	16.95	17	7,233	0.24%
2018/01/03	20.3	16.85	30	16.80	16.90	-9.7	7,272	-0.13%
2018/01/02	3	16.80	5	16.80	16.85	-2	7,223	-0.03%