華南金 (2880)-群益金鼎-中壢券商分點個股進出

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
24.25
漲跌
▲0.05
漲幅
+0.21%
成交量
24,244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－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/03	4.1	24.20	6.3	24.28	24.25	-2.2	12,973	-0.02%
2024/05/02	2	24.15	23	24.14	24.20	-21	12,645	-0.17%
2024/04/30	23	23.87	9	23.87	23.65	14	12,038	0.12%
2024/04/29	0	0.00	20	23.14	23.40	-20	11,047	-0.18%
2024/04/26	0	0.00	2	22.60	22.55	-2	10,608	-0.02%
2024/04/25	5	22.55	0	0.00	22.50	5	10,607	0.05%
2024/04/23	0	0.00	15	22.90	22.95	-15	10,765	-0.14%
2024/04/22	4	22.65	2	22.60	22.75	2	10,871	0.02%
2024/04/19	5.2	22.29	0	0.00	22.20	5.2	10,767	0.05%
2024/04/18	9	22.53	0	0.00	22.65	9	10,495	0.09%
2024/04/17	3	22.50	0	0.00	22.45	3	10,422	0.03%
2024/04/16	11	22.61	0	0.00	22.40	11	10,148	0.11%
2024/04/12	0	22.90	0.1	22.95	23.00	0	9,824	0.00%
2024/04/11	1	23.05	2	23.15	23.20	-1	9,588	-0.01%
2024/04/09	0	0.00	0.2	23.05	23.20	-0.2	9,512	0.00%
2024/04/08	0	0.00	3	23.10	23.10	-3	9,446	-0.03%
2024/04/03	15	23.05	0	0.00	22.85	15	9,417	0.16%
2024/04/02	0	23.05	2	23.20	23.20	-2	9,368	-0.02%
2024/04/01	2	23.15	0	0.00	23.20	2	9,412	0.02%
2024/03/28	1	22.85	0	0.00	22.90	1	9,127	0.01%
2024/03/27	0	0.00	1	23.05	23.00	-1	9,025	-0.01%
2024/03/25	21	22.85	0	0.00	22.90	21	8,974	0.23%
2024/03/22	0	0.00	3	22.95	22.95	-3	8,953	-0.03%
2024/03/21	0	0.00	3	22.85	23.00	-3	8,805	-0.03%
2024/03/18	0	0.00	5	22.85	22.95	-5	8,441	-0.06%
2024/03/15	0	22.85	5	22.90	23.00	-5	8,256	-0.06%
2024/03/14	5	22.71	15	22.61	22.80	-10	7,861	-0.13%
2024/03/13	0.1	22.10	4.4	22.07	22.15	-4.4	7,452	-0.06%
2024/03/11	5	22.03	3	22.07	22.00	2	7,352	0.03%
2024/03/08	0	0.00	113	21.89	22.00	-113	7,333	-1.54%	大賣/鉅額交易
2024/03/07	50.1	21.85	1	21.80	21.85	49.1	7,168	0.69%
2024/03/06	8	21.85	1	21.85	21.80	7	7,130	0.10%
2024/03/05	23	21.72	3	21.75	21.70	20	7,926	0.25%
2024/02/26	0	0.00	1	21.60	21.60	-1	7,956	-0.01%
2024/02/22	2	21.75	8	21.80	21.70	-6	8,148	-0.07%
2024/02/21	0	21.80	0	0.00	21.80	0	8,156	0.00%
2024/02/16	2	21.70	0	0.00	21.75	2	8,616	0.02%
2024/02/15	2	21.70	0	0.00	21.75	2	8,605	0.02%
2024/02/05	2	21.73	0	0.00	21.75	2	8,515	0.02%
2024/02/02	0	0.00	2	21.85	21.90	-2	8,448	-0.02%
2024/01/17	5	21.10	0	0.00	21.05	5	8,642	0.06%
2024/01/16	9	21.59	0	0.00	21.45	9	8,394	0.11%
2024/01/11	0.1	22.10	0	0.00	22.10	0.1	8,423	0.00%
2024/01/05	0	0.00	0.7	22.05	22.05	-0.7	8,390	-0.01%
2024/01/03	3	21.97	0	0.00	22.00	3	8,763	0.03%
2024/01/02	0.1	22.35	0	0.00	22.35	0.1	8,734	0.00%
2023/12/29	0	0.00	2	22.30	22.35	-2	8,785	-0.02%
2023/12/28	0	0.00	2	22.35	22.40	-2	9,047	-0.02%
2023/12/26	0	0.00	0.6	22.10	22.20	-0.6	8,957	-0.01%
2023/12/25	3	21.80	0.6	21.95	21.95	2.4	8,979	0.03%
2023/12/20	0	22.00	0	0.00	21.90	0	9,149	0.00%
2023/12/19	0	0.00	10	22.20	22.20	-10	9,049	-0.11%
2023/12/18	0	0.00	14.1	22.29	22.35	-14.1	9,185	-0.15%
2023/12/15	0	0.00	2	22.35	22.25	-2	9,172	-0.02%
2023/12/14	0	0.00	14	22.35	22.40	-14	9,009	-0.16%
2023/12/11	10	22.15	0.4	22.05	22.20	9.6	9,087	0.11%
2023/12/08	0	0.00	1	22.05	22.10	-1	9,091	-0.01%
2023/12/06	0	0.00	3	22.10	22.15	-3	9,160	-0.03%
2023/12/05	0	0.00	100	21.80	22.00	-100	9,092	-1.10%
2023/12/04	20	21.90	0	0.00	21.90	20	9,084	0.22%
2023/12/01	22	21.96	0	0.00	21.95	22	9,145	0.24%
2023/11/30	0	0.00	2	22.15	22.25	-2	9,118	-0.02%
2023/11/29	10	22.05	0	0.00	22.05	10	8,298	0.12%
2023/11/28	0	0.00	2	22.00	22.10	-2	8,178	-0.02%
2023/11/27	0	21.90	10	22.05	21.85	-10	8,488	-0.12%
2023/11/24	0	0.00	1	21.90	21.90	-1	8,357	-0.01%
2023/11/23	0	0.00	20	21.70	21.80	-20	8,388	-0.24%
2023/11/22	100	21.65	0	0.00	21.80	100	8,363	1.20%
2023/11/20	0	0.00	1	21.45	21.60	-1	8,468	-0.01%
2023/11/17	0	0.00	3	21.60	21.60	-3	8,529	-0.04%
2023/11/16	0	0.00	1	21.40	21.50	-1	8,413	-0.01%
2023/11/15	0	0.00	10	21.34	21.45	-10	8,316	-0.12%
2023/11/14	20.2	21.00	0	0.00	21.00	20.2	8,166	0.25%
2023/11/13	3	20.90	0.1	20.95	20.95	2.9	8,343	0.03%
2023/11/06	1	21.00	7	21.00	20.95	-6	8,959	-0.07%
2023/11/03	1	20.85	2	20.83	20.85	-1	8,904	-0.01%
2023/10/30	0.2	20.40	0	0.00	20.30	0.2	9,213	0.00%
2023/10/26	1	20.30	0	0.00	20.25	1	9,321	0.01%
2023/10/25	2	20.50	0	0.00	20.40	2	9,265	0.02%
2023/10/24	1	20.40	0	0.00	20.40	1	9,230	0.01%
2023/10/20	5	20.55	0	0.00	20.50	5	9,209	0.05%
2023/10/06	1	20.40	0	0.00	20.55	1	8,898	0.01%
2023/10/05	1	20.35	0	0.00	20.30	1	8,934	0.01%
2023/10/04	8	20.21	0	0.00	20.20	8	8,920	0.09%
2023/10/03	6	20.46	0	0.00	20.45	6	8,707	0.07%
2023/10/02	4	20.55	0	0.00	20.55	4	8,817	0.05%
2023/09/28	8	20.53	0	0.00	20.50	8	9,148	0.09%
2023/09/27	1	20.55	0	0.00	20.50	1	9,172	0.01%
2023/09/26	2	20.58	0	0.00	20.55	2	9,154	0.02%
2023/09/22	1	20.65	0	0.00	20.70	1	9,164	0.01%
2023/09/21	1.1	20.66	0	0.00	20.60	1.1	9,204	0.01%
2023/09/20	3	20.83	0	0.00	20.90	3	9,068	0.03%
2023/09/18	1	20.90	0	0.00	20.95	1	9,082	0.01%
2023/09/15	0.2	21.10	1.1	21.10	21.00	-0.9	9,141	-0.01%
2023/09/14	0	0.00	0.2	21.20	21.20	-0.2	9,011	0.00%
2023/09/12	1	20.75	0	0.00	20.90	1	9,069	0.01%
2023/09/11	0.1	20.70	0	0.00	20.75	0.1	9,029	0.00%
2023/09/08	1	20.60	0	0.00	20.55	1	8,994	0.01%
2023/09/06	2	20.53	0	0.00	20.50	2	9,038	0.02%
2023/09/05	1	20.70	0	0.00	20.65	1	9,004	0.01%
2023/09/04	2.1	20.70	0	0.00	20.70	2.1	9,002	0.02%
2023/09/01	0.1	20.70	0	0.00	20.60	0.1	9,050	0.00%
2023/08/31	4	20.65	0	20.70	20.50	4	9,070	0.04%
2023/08/29	2.2	20.71	0	0.00	20.70	2.2	8,741	0.02%
2023/08/28	1	20.60	0	0.00	20.80	1	8,757	0.01%
2023/08/25	6.1	20.61	0	0.00	20.60	6.1	9,983	0.06%
2023/08/24	5	20.80	0	0.00	20.70	5	10,088	0.05%
2023/08/23	6	20.85	0	0.00	20.80	6	10,050	0.06%
2023/08/18	3	20.87	0	0.00	20.80	3	10,119	0.03%
2023/08/17	7	20.86	4	21.00	20.85	3	10,146	0.03%
2023/08/16	3.1	21.62	0	0.00	21.60	3.1	10,018	0.03%
2023/08/15	7	21.97	0	0.00	21.90	7	9,945	0.07%
2023/08/14	0	0.00	10.1	22.10	22.15	-10.1	9,949	-0.10%
2023/08/11	1	22.35	0	0.00	22.30	1	10,042	0.01%
2023/08/02	6	22.29	0	0.00	22.15	6	10,028	0.06%
2023/08/01	0	0.00	1	22.40	22.55	-1	9,979	-0.01%
2023/07/26	2.7	22.17	0	0.00	22.20	2.7	10,146	0.03%
2023/07/25	0	0.00	2	22.05	22.10	-2	11,061	-0.02%
2023/07/24	2	21.95	0	22.05	21.90	2	11,060	0.02%
2023/07/19	0.1	22.17	0	0.00	22.10	0.1	11,039	0.00%
2023/07/18	0	0.00	0.1	22.20	22.15	-0.1	11,021	0.00%
2023/07/17	2	22.15	2.2	22.08	22.20	-0.2	11,000	0.00%
2023/07/14	0	0.00	4	21.98	22.05	-4	10,992	-0.04%
2023/07/13	0.1	21.95	0.1	21.85	21.85	0	10,937	0.00%
2023/07/12	0.1	21.85	0	0.00	21.85	0.1	10,975	0.00%
2023/07/11	2	21.85	0	0.00	21.80	2	10,956	0.02%
2023/07/10	7	21.51	0	0.00	21.40	7	10,960	0.06%
2023/07/07	5	21.40	0	0.00	21.40	5	10,921	0.05%
2023/07/06	3	21.70	0	0.00	21.60	3	10,801	0.03%
2023/07/05	2	22.00	0	0.00	22.00	2	10,449	0.02%
2023/07/04	16	22.05	0	0.00	22.05	16	10,363	0.15%
2023/07/03	10.1	22.15	0	0.00	22.10	10.1	10,402	0.10%
2023/06/29	0	22.20	0	0.00	22.15	0	10,317	0.00%
2023/06/28	2	22.20	0	0.00	22.15	2	10,277	0.02%
2023/06/21	0.1	22.30	0	0.00	22.35	0.1	10,281	0.00%
2023/06/19	0	0.00	16	22.20	22.35	-16	10,418	-0.15%
2023/06/16	8	22.24	0	0.00	22.20	8	10,438	0.08%
2023/06/15	3	22.37	0	0.00	22.40	3	10,337	0.03%
2023/06/14	2	22.40	0	0.00	22.45	2	10,473	0.02%
2023/06/13	20	22.25	2	22.45	22.45	18	10,744	0.17%
2023/06/08	6	22.25	0	0.00	22.35	6	11,180	0.05%
2023/06/07	4	22.33	0.1	22.40	22.40	3.9	11,297	0.03%
2023/06/06	1	22.50	0	0.00	22.35	1	11,312	0.01%
2023/06/05	1	22.40	10.5	22.45	22.40	-9.5	11,368	-0.08%
2023/06/02	12	22.25	0	0.00	22.30	12	11,361	0.11%
2023/05/31	0	0.00	2	22.25	22.25	-2	11,234	-0.02%
2023/05/30	1	22.20	2	22.30	22.25	-1	10,021	-0.01%
2023/05/29	3	22.23	100.5	22.25	22.20	-97.5	10,002	-0.97%
2023/05/26	6	22.31	0	0.00	22.25	6	9,945	0.06%
2023/05/25	2	22.35	2	22.30	22.30	0	9,922	0.00%
2023/05/24	0	0.00	10	22.60	22.55	-10	9,900	-0.10%
2023/05/19	2	22.60	2	22.70	22.75	0	9,738	0.00%
2023/05/18	2	22.50	1	22.35	22.55	1	9,576	0.01%
2023/05/17	2	22.40	0	0.00	22.35	2	9,499	0.02%
2023/05/15	2	21.90	3	21.81	21.95	-1	9,289	-0.01%
2023/05/12	2	21.95	3	21.90	21.90	-1	9,310	-0.01%
2023/05/11	10	22.12	0	0.00	22.10	10	9,303	0.11%
2023/05/10	2	22.10	0.1	22.10	22.20	1.9	9,272	0.02%
2023/05/09	4	22.00	21	22.03	22.05	-17	9,211	-0.18%
2023/05/08	2	21.95	1	22.00	22.00	1	9,272	0.01%
2023/05/04	2	21.93	1.9	21.95	21.95	0.1	9,216	0.00%
2023/05/03	1	21.85	0	0.00	21.85	1	9,195	0.01%
2023/05/02	1	21.85	36.5	21.90	21.90	-35.5	9,429	-0.38%
2023/04/28	11	21.85	12.5	21.95	21.90	-1.5	9,633	-0.02%
2023/04/27	1	22.85	0	0.00	22.80	1	8,832	0.01%
2023/04/26	0	0.00	2	22.90	22.95	-2	8,896	-0.02%
2023/04/25	0	0.00	1	22.75	22.80	-1	8,962	-0.01%
2023/04/20	0	0.00	2	22.70	22.75	-2	9,398	-0.02%
2023/04/19	0	22.85	16	22.80	22.80	-16	9,707	-0.16%
2023/04/18	0	22.75	0.1	22.70	22.70	-0.1	9,668	0.00%
2023/04/17	2	22.70	7	22.74	22.70	-5	9,663	-0.05%
2023/04/14	5.5	22.74	0	0.00	22.80	5.5	9,598	0.06%
2023/04/13	0	0.00	1	22.70	22.70	-1	9,682	-0.01%
2023/04/12	0	0.00	5	22.65	22.55	-5	9,657	-0.05%
2023/04/11	1	22.60	4	22.65	22.65	-3	9,705	-0.03%
2023/04/10	0.5	22.50	0	0.00	22.50	0.5	9,680	0.01%
2023/04/07	3	22.42	0	0.00	22.45	3	9,662	0.03%
2023/03/31	2	22.40	1	22.30	22.35	1	9,602	0.01%
2023/03/30	0	0.00	7	22.15	22.20	-7	9,499	-0.07%
2023/03/29	3	22.20	0	0.00	22.30	3	9,525	0.03%
2023/03/27	0.6	22.15	0	0.00	22.10	0.6	9,761	0.01%
2023/03/24	10	22.00	1	22.10	22.10	9	9,921	0.09%
2023/03/23	4	21.91	0	0.00	22.05	4	9,859	0.04%
2023/03/22	2	21.93	1	21.95	22.05	1	9,783	0.01%
2023/03/21	3	21.73	0	0.00	21.75	3	9,835	0.03%
2023/03/20	6	21.45	0	0.00	21.45	6	9,787	0.06%
2023/03/17	3	21.65	0	0.00	21.65	3	9,778	0.03%
2023/03/16	18.2	21.57	11	21.60	21.55	7.2	9,654	0.07%
2023/03/15	8.2	22.00	53.2	22.00	21.95	-45	9,537	-0.47%
2023/03/14	3	22.15	0	0.00	22.15	3	9,431	0.03%
2023/03/13	3	22.47	30	22.40	22.50	-27	9,221	-0.29%
2023/03/10	5	22.60	0	0.00	22.60	5	9,132	0.06%
2023/03/09	2	22.75	0	0.00	22.80	2	9,110	0.02%
2023/03/08	0.2	22.89	0	0.00	22.90	0.2	9,380	0.00%
2023/03/07	0	0.00	0.2	23.00	23.05	-0.2	9,353	0.00%
2023/03/01	2	22.85	0	0.00	22.85	2	9,629	0.02%
2023/02/23	2	23.00	0	0.00	22.95	2	9,392	0.02%
2023/02/20	3	22.95	1	23.00	23.00	2	9,470	0.02%
2023/02/17	1	22.95	0	22.90	22.90	1	9,558	0.01%
2023/02/16	0	0.00	0.8	22.90	22.80	-0.8	9,756	-0.01%
2023/02/15	1	22.90	2	22.75	22.75	-1	9,975	-0.01%
2023/02/14	2	22.95	1	22.95	23.00	1	9,927	0.01%
2023/02/10	19.1	22.66	6	22.65	22.70	13.1	9,897	0.13%
2023/02/09	9	22.55	0	0.00	22.55	9	9,857	0.09%
2023/02/08	0	22.70	0	0.00	22.60	0	9,868	0.00%
2023/02/07	0	0.00	1	22.60	22.60	-1	9,878	-0.01%
2023/02/06	0	22.75	5	22.60	22.60	-5	9,844	-0.05%
2023/02/03	0	0.00	2	22.80	22.75	-2	9,790	-0.02%
2023/02/02	2	22.80	8	22.75	22.80	-6	9,861	-0.06%
2023/01/31	2	22.90	0	0.00	22.75	2	9,935	0.02%
2023/01/30	10	22.85	10.2	23.39	23.40	-0.2	9,757	0.00%
2023/01/17	2	23.10	0	0.00	22.95	2	9,472	0.02%
2023/01/16	2	23.15	3.2	23.05	23.20	-1.2	9,417	-0.01%
2023/01/13	1	22.75	10	22.85	22.80	-9	9,417	-0.10%
2023/01/11	0	23.20	0	0.00	23.20	0	9,506	0.00%
2023/01/10	0	0.00	2	23.30	23.50	-2	9,402	-0.02%
2023/01/09	2	23.08	19.6	23.19	23.40	-17.6	9,458	-0.19%
2023/01/06	0.1	22.70	0	0.00	22.80	0.1	9,312	0.00%
2023/01/03	0	0.00	1	22.75	22.70	-1	9,796	-0.01%
2022/12/30	0	0.00	1	22.55	22.45	-1	9,725	-0.01%
2022/12/29	2	22.33	30	22.28	22.30	-28	9,801	-0.29%
2022/12/28	2	22.45	3	22.50	22.45	-1	9,787	-0.01%
2022/12/23	10	22.55	0	0.00	22.50	10	10,149	0.10%
2022/12/22	1	22.70	0	0.00	22.75	1	10,289	0.01%
2022/12/21	1	22.65	2	22.73	22.65	-1	10,575	-0.01%
2022/12/20	1	22.70	18	22.76	22.80	-17	10,693	-0.16%
2022/12/19	3	22.50	5.3	22.53	22.85	-2.3	10,666	-0.02%
2022/12/15	0.1	22.60	1	22.75	22.70	-0.9	10,575	-0.01%
2022/12/14	0	0.00	1.6	22.55	22.70	-1.6	10,663	-0.01%
2022/12/13	5	22.35	0	0.00	22.35	5	10,604	0.05%
2022/12/12	0	0.00	17	22.60	22.70	-17	10,535	-0.16%
2022/12/09	0	0.00	11.4	22.60	22.65	-11.4	10,887	-0.10%
2022/12/08	0.1	22.55	1	22.50	22.55	-0.9	10,891	-0.01%
2022/12/07	0	0.00	7	22.60	22.60	-7	10,969	-0.06%
2022/12/06	2	22.28	0	0.00	22.05	2	10,870	0.02%
2022/12/05	0.1	22.40	0	0.00	22.25	0.1	10,831	0.00%
2022/12/02	15	22.47	0	0.00	22.40	15	10,830	0.14%
2022/12/01	10	22.75	0	0.00	22.80	10	10,914	0.09%
2022/11/30	0	0.00	5	22.40	22.70	-5	10,886	-0.05%
2022/11/29	0	0.00	5	22.25	22.35	-5	10,564	-0.05%
2022/11/28	11	21.99	1	22.05	22.05	10	10,557	0.09%
2022/11/25	5	22.20	0	0.00	22.25	5	10,528	0.05%
2022/11/24	0	0.00	5	22.20	22.35	-5	10,496	-0.05%
2022/11/22	1	21.65	0	0.00	21.95	1	10,544	0.01%
2022/11/18	2.1	21.85	2.1	21.73	21.70	-0.1	10,464	0.00%
2022/11/17	5	21.89	1	21.95	21.95	4	10,427	0.04%
2022/11/16	10.2	22.10	0	0.00	22.05	10.2	10,485	0.10%
2022/11/14	0	0.00	15	22.20	22.25	-15	10,356	-0.14%
2022/11/11	0	0.00	6.6	22.16	22.25	-6.6	10,158	-0.07%
2022/11/10	1	21.60	0	0.00	21.60	1	10,015	0.01%
2022/11/09	0	21.80	1	21.80	21.85	-1	10,054	-0.01%
2022/11/03	0.9	20.95	0	0.00	20.85	0.9	11,339	0.01%
2022/11/02	5.1	21.10	0	0.00	21.10	5.1	11,642	0.04%
2022/10/31	10.1	21.10	0	0.00	21.05	10.1	11,907	0.09%
2022/10/27	10	21.30	0	0.00	21.15	10	11,929	0.08%
2022/10/25	0	21.15	2	21.08	21.10	-2	11,906	-0.02%
2022/10/21	1	20.80	0.4	20.55	20.80	0.6	11,941	0.01%
2022/10/20	0	20.02	9	20.09	20.40	-9	11,971	-0.07%
2022/10/19	2	20.38	0	0.00	20.30	2	11,752	0.02%
2022/10/18	10	20.40	11	20.40	20.55	-1	11,730	-0.01%
2022/10/17	0	0.00	2	20.35	20.45	-2	11,714	-0.02%
2022/10/14	2	20.93	1	21.00	20.80	1	11,648	0.01%
2022/10/13	13.1	20.96	0	0.00	20.80	13.1	11,588	0.11%
2022/10/11	7.1	21.58	1.5	21.48	21.50	5.6	11,351	0.05%
2022/10/07	1	22.00	0	0.00	22.00	1	11,329	0.01%
2022/10/04	12	22.03	1	22.05	22.25	11	11,423	0.10%
2022/10/03	4.1	22.08	0	0.00	22.05	4.1	11,352	0.04%
2022/09/30	1.1	22.26	0	0.00	22.25	1.1	11,278	0.01%
2022/09/28	1.4	22.19	0	0.00	22.45	1.4	11,165	0.01%
2022/09/27	12	22.44	0	0.00	22.50	12	10,951	0.11%
2022/09/26	5	22.55	0	0.00	22.55	5	10,916	0.05%
2022/09/22	8.4	22.74	0	0.00	22.80	8.4	10,989	0.08%
2022/09/21	1	23.05	0	0.00	23.05	1	10,889	0.01%
2022/09/20	0	0.00	5	23.15	23.15	-5	10,823	-0.05%
2022/09/19	0.1	23.20	1	23.35	23.10	-0.9	10,861	-0.01%
2022/09/16	0	0.00	7	23.09	23.40	-7	10,897	-0.06%
2022/09/15	0	0.00	0.7	23.10	23.10	-0.7	10,618	-0.01%
2022/09/14	0.1	23.05	0	0.00	22.90	0.1	10,586	0.00%
2022/09/13	1	23.25	0	0.00	23.20	1	10,705	0.01%
2022/09/12	0	0.00	6	23.23	23.25	-6	10,856	-0.06%
2022/09/06	0	0.00	6	23.10	23.20	-6	11,126	-0.05%
2022/09/02	13	22.78	0	0.00	22.75	13	11,255	0.12%
2022/09/01	9	22.85	0	0.00	22.85	9	11,220	0.08%
2022/08/31	0	0.00	1	23.25	23.25	-1	11,099	-0.01%
2022/08/30	0.4	23.06	0	0.00	23.00	0.4	11,025	0.00%
2022/08/29	2	22.85	0	0.00	22.95	2	10,973	0.02%
2022/08/26	4	23.15	5	23.25	23.20	-1	10,937	-0.01%
2022/08/24	8	22.85	0	0.00	22.85	8	11,046	0.07%
2022/08/23	9	22.91	0	0.00	22.90	9	11,387	0.08%
2022/08/22	10	23.10	0	0.00	23.20	10	11,472	0.09%
2022/08/19	3	23.30	0	0.00	23.35	3	11,564	0.03%
2022/08/18	2	23.45	0	0.00	23.45	2	11,625	0.02%
2022/08/17	1	23.40	0	0.00	23.60	1	11,800	0.01%
2022/08/16	1	23.60	9	23.51	23.55	-8	11,829	-0.07%
2022/08/12	6.1	23.50	0	0.00	23.60	6.1	12,000	0.05%
2022/08/11	2.3	23.21	1	23.20	23.40	1.3	12,096	0.01%
2022/08/10	17	24.28	14	24.34	24.35	3	11,935	0.03%
2022/08/09	0	0.00	1	23.75	23.90	-1	11,262	-0.01%
2022/08/08	1	23.25	31	23.45	23.50	-30	11,028	-0.27%
2022/08/05	0	0.00	9	23.35	23.30	-9	11,019	-0.08%
2022/08/04	1	22.95	40	22.95	22.95	-39	11,111	-0.35%
2022/08/03	3	22.98	0	0.00	23.00	3	11,125	0.03%
2022/08/02	1	23.00	0	0.00	23.10	1	11,197	0.01%
2022/08/01	0	0.00	1.2	23.26	23.25	-1.2	11,344	-0.01%
2022/07/28	3	23.03	4	23.00	23.05	-1	11,334	-0.01%
2022/07/27	2	22.75	21	22.62	22.80	-19	11,227	-0.17%
2022/07/25	0	0.00	5	22.25	22.35	-5	11,188	-0.04%
2022/07/20	1	21.95	0.2	22.25	21.70	0.8	11,645	0.01%
2022/07/15	17	21.54	0	0.00	21.45	17	12,051	0.14%
2022/07/12	1	21.55	0	0.00	21.40	1	12,138	0.01%
2022/07/08	0	0.00	10	22.25	22.15	-10	12,347	-0.08%
2022/07/07	0.1	22.30	0	0.00	22.10	0.1	12,433	0.00%
2022/07/06	1	22.20	0.6	22.20	22.10	0.4	12,479	0.00%
2022/07/04	1	22.40	0	0.00	22.40	1	12,655	0.01%
2022/07/01	2.1	22.30	1	22.50	22.40	1.1	12,965	0.01%
2022/06/30	2	22.70	0	0.00	22.60	2	13,150	0.02%
2022/06/29	3	22.90	0	0.00	23.00	3	13,125	0.02%
2022/06/28	3	23.05	0	23.10	23.20	3	13,306	0.02%
2022/06/27	0	0.00	0.4	23.35	23.15	-0.4	13,520	0.00%
2022/06/24	0	0.00	3	23.05	23.15	-3	13,498	-0.02%
2022/06/23	0	0.00	1	22.85	22.95	-1	13,480	-0.01%
2022/06/22	0	0.00	20	22.80	22.85	-20	13,471	-0.15%
2022/06/21	3	22.80	8	22.79	23.05	-5	13,560	-0.04%
2022/06/20	7	22.33	0.6	22.60	22.25	6.4	13,523	0.05%
2022/06/17	5	22.70	0	0.00	22.65	5	13,356	0.04%
2022/06/16	3	22.92	2	23.38	22.90	1	13,196	0.01%
2022/06/15	20	22.90	1	23.10	23.05	19	13,302	0.14%
2022/06/14	0	0.00	4.1	23.00	23.05	-4.1	13,482	-0.03%
2022/06/13	11	22.69	0.1	22.80	22.75	10.9	13,591	0.08%
2022/06/10	2	23.15	2	23.30	23.20	0	13,495	0.00%
2022/06/08	3	23.35	0.5	23.40	23.45	2.5	13,584	0.02%
2022/06/06	0	0.00	10	23.65	23.50	-10	13,886	-0.07%
2022/06/02	50	23.45	0	0.00	23.45	50	14,224	0.35%
2022/06/01	0	0.00	2	23.80	23.45	-2	14,595	-0.01%
2022/05/31	1	23.80	5	23.70	23.80	-4	14,638	-0.03%
2022/05/27	1	23.45	0	0.00	23.60	1	14,332	0.01%
2022/05/26	0.3	23.25	1	23.25	23.15	-0.7	14,417	0.00%
2022/05/25	0	0.00	5	23.20	23.20	-5	14,590	-0.03%
2022/05/24	0.1	23.00	31	23.02	22.90	-30.9	14,713	-0.21%
2022/05/20	0	0.00	10	22.55	22.70	-10	14,686	-0.07%
2022/05/19	1	22.20	10	22.25	22.40	-9	14,552	-0.06%
2022/05/16	1	21.75	0	0.00	21.90	1	14,122	0.01%
2022/05/13	1.1	21.90	5	21.85	21.90	-3.9	14,073	-0.03%
2022/05/12	0.2	22.00	0	0.00	21.80	0.2	14,082	0.00%
2022/05/11	6	22.35	0	0.00	22.35	6	13,909	0.04%
2022/05/10	3.2	22.27	12	22.08	22.35	-8.8	13,929	-0.06%
2022/05/09	8.6	22.38	0.5	22.30	22.20	8.1	14,031	0.06%
2022/05/06	3.2	22.77	0	0.00	22.85	3.2	14,106	0.02%
2022/05/05	1	23.30	1.5	23.35	23.15	-0.5	14,232	0.00%
2022/05/04	5	23.50	0	0.00	23.40	5	14,222	0.04%
2022/04/29	1.9	23.75	0	0.00	23.75	1.9	14,605	0.01%
2022/04/28	3	23.40	0	0.00	23.50	3	14,821	0.02%
2022/04/27	0.3	23.69	1	23.45	23.45	-0.7	14,698	0.00%
2022/04/26	2	23.70	22	23.70	23.85	-20	14,591	-0.14%
2022/04/25	4	23.15	25	23.13	23.15	-21	14,463	-0.15%
2022/04/21	31	23.47	25	23.60	23.40	6	14,478	0.04%
2022/04/20	25	23.60	0	0.00	23.90	25	14,506	0.17%
2022/04/19	16	23.75	0	0.00	23.60	16	14,591	0.11%
2022/04/18	5	23.49	110.1	23.82	23.55	-105.1	14,840	-0.71%	大賣/鉅額交易
2022/04/15	3	24.37	0	0.00	24.25	3	14,736	0.02%
2022/04/14	8	24.60	42	24.46	24.40	-34	14,804	-0.23%
2022/04/13	0	24.85	10	25.10	25.10	-10	14,646	-0.07%
2022/04/12	2.9	24.92	0	0.00	24.90	2.9	14,592	0.02%
2022/04/11	22	25.27	21	25.29	25.05	1	14,518	0.01%
2022/04/08	10	24.85	1	24.95	25.10	9	14,398	0.06%
2022/04/07	5.5	24.86	7	25.11	24.60	-1.5	14,322	-0.01%
2022/04/06	0	0.00	2.1	24.95	25.20	-2.1	13,996	-0.01%
2022/04/01	87	24.01	0	0.00	24.40	87	13,831	0.63%
2022/03/31	26.5	24.35	6	24.26	24.35	20.5	13,738	0.15%
2022/03/30	59	23.94	2.3	23.72	23.90	56.7	13,523	0.42%
2022/03/29	0	0.00	2.6	23.56	23.45	-2.6	13,300	-0.02%
2022/03/28	2	23.55	3	23.42	23.60	-1	13,273	-0.01%
2022/03/25	0	0.00	5	23.55	23.65	-5	13,233	-0.04%
2022/03/24	35	23.69	0	0.00	23.80	35	13,237	0.26%
2022/03/23	9	23.49	56	23.60	23.80	-47	13,200	-0.36%
2022/03/22	1	23.25	6	23.26	23.35	-5	13,010	-0.04%
2022/03/21	11	23.27	0.3	23.30	23.25	10.7	13,015	0.08%
2022/03/18	51	23.45	8	23.39	23.30	43	12,995	0.33%
2022/03/17	0	0.00	1	23.10	23.15	-1	12,807	-0.01%
2022/03/16	0	0.00	5	22.78	22.90	-5	12,580	-0.04%
2022/03/15	0	0.00	3	22.30	22.50	-3	12,488	-0.02%
2022/03/14	30	22.40	31	22.45	22.50	-1	12,499	-0.01%
2022/03/11	1.3	22.35	25	22.42	22.40	-23.7	12,537	-0.19%
2022/03/10	25.1	22.05	0	0.00	22.45	25.1	12,579	0.20%
2022/03/09	1	21.90	0	0.00	21.90	1	12,490	0.01%
2022/03/08	3.4	21.76	0	0.00	21.95	3.4	12,340	0.03%
2022/03/07	9	22.30	160	22.15	22.10	-151	12,050	-1.25%	大賣/鉅額交易
2022/03/04	0.2	22.65	0	0.00	22.70	0.2	12,081	0.00%
2022/03/03	0.1	22.80	5	22.70	22.75	-5	12,055	-0.04%
2022/03/02	0	0.00	10	22.65	22.85	-10	12,185	-0.08%
2022/03/01	1	22.45	16	22.38	22.55	-15	12,038	-0.12%
2022/02/25	20.6	22.01	14	22.10	22.10	6.6	11,805	0.06%
2022/02/24	6.9	22.31	10	22.20	22.25	-3.1	11,547	-0.03%
2022/02/23	0	0.00	15	22.60	22.65	-15	11,253	-0.13%
2022/02/22	5.3	22.55	5	22.55	22.65	0.3	11,348	0.00%
2022/02/21	5	22.75	10	22.83	22.85	-5	11,268	-0.04%
2022/02/18	2.7	22.88	4.8	22.97	22.85	-2.1	11,336	-0.02%
2022/02/16	1	22.95	0	0.00	22.90	1	11,393	0.01%
2022/02/15	0	0.00	7	22.89	22.80	-7	11,413	-0.06%
2022/02/14	47.1	22.87	0	0.00	22.85	47.1	11,401	0.41%
2022/02/11	4.2	23.04	76	23.15	23.20	-71.8	11,318	-0.63%
2022/02/10	57	23.04	3	23.08	23.20	54	11,283	0.48%
2022/02/09	22	22.92	3	23.12	23.10	19	11,214	0.17%
2022/02/08	1.1	22.66	16	22.71	22.85	-14.9	10,936	-0.14%
2022/02/07	20.1	21.85	2	22.30	22.25	18.1	10,705	0.17%
2022/01/26	1	21.90	20	21.75	21.85	-19	10,425	-0.18%
2022/01/25	14	21.53	0	0.00	21.70	14	10,423	0.13%
2022/01/24	8	21.63	3	21.63	21.85	5	10,230	0.05%
2022/01/21	7.2	21.98	151	21.92	21.95	-143.9	10,129	-1.42%	大賣/鉅額交易
2022/01/20	0.2	22.24	21	22.22	22.30	-20.8	9,839	-0.21%
2022/01/19	0.1	22.40	1	22.40	22.40	-0.9	9,743	-0.01%
2022/01/18	5	22.44	5	22.50	22.55	0	9,734	0.00%
2022/01/17	6.1	22.42	40.3	22.40	22.45	-34.2	9,626	-0.36%
2022/01/14	52.2	22.40	2	22.50	22.50	50.2	9,461	0.53%
2022/01/13	7.1	22.46	104.1	22.38	22.60	-97	9,286	-1.04%	大賣/
2022/01/12	4	22.19	18	22.15	22.35	-14	9,075	-0.15%
2022/01/11	10.1	22.18	8	22.16	22.20	2.1	8,965	0.02%
2022/01/10	4.1	21.78	5	21.88	22.00	-0.9	8,682	-0.01%
2022/01/07	90	21.60	20	21.60	21.60	70	8,566	0.82%
2022/01/06	4	21.24	0	0.00	21.30	4	8,414	0.05%
2022/01/05	1.1	21.11	0	0.00	21.20	1.1	8,343	0.01%
2022/01/04	1	21.05	0	0.00	21.10	1	8,421	0.01%
2022/01/03	3.1	21.25	4	21.25	21.05	-0.9	8,416	-0.01%
2021/12/30	2	21.23	1	21.20	21.20	1	8,390	0.01%
2021/12/29	0	0.00	66	21.24	21.25	-66	8,526	-0.77%
2021/12/28	0	0.00	42	21.00	21.15	-42	8,505	-0.49%
2021/12/27	0	0.00	2	20.95	20.95	-2	8,505	-0.02%
2021/12/24	0.3	20.95	0	0.00	20.95	0.3	8,742	0.00%
2021/12/22	0.1	20.90	0.5	20.90	20.85	-0.4	8,956	0.00%
2021/12/21	0	0.00	2	20.95	20.90	-2	9,031	-0.02%
2021/12/20	9.2	20.76	0	0.00	20.80	9.2	9,052	0.10%
2021/12/17	0	0.00	3	20.90	21.00	-3	9,043	-0.03%
2021/12/15	3	20.80	0	0.00	20.80	3	9,468	0.03%
2021/12/14	102	20.85	0	0.00	20.95	102	9,842	1.04%	大買/鉅額交易
2021/12/13	140	21.10	2	21.15	21.05	138	10,125	1.36%	大買/鉅額交易
2021/12/10	0.2	21.00	4	21.03	21.00	-3.8	10,328	-0.04%
2021/12/09	6.1	20.86	0	0.00	21.00	6.1	10,456	0.06%
2021/12/08	0.2	20.85	2	20.80	20.90	-1.8	10,635	-0.02%
2021/12/07	4.1	20.65	0	0.00	20.80	4.1	10,683	0.04%
2021/12/06	0.1	20.75	0	0.00	20.70	0.1	10,698	0.00%
2021/12/03	0.1	20.65	0	0.00	20.60	0.1	10,788	0.00%
2021/12/02	0.1	20.50	0	0.00	20.55	0.1	10,753	0.00%
2021/12/01	9	20.40	0	0.00	20.60	9	10,836	0.08%
2021/11/30	2.1	20.50	0	0.00	20.20	2.1	10,988	0.02%
2021/11/29	2.1	20.41	0	0.00	20.45	2.1	10,680	0.02%
2021/11/26	9	20.66	0	0.00	20.55	9	10,784	0.08%
2021/11/25	0	0.00	1	20.75	20.85	-1	10,914	-0.01%
2021/11/24	25.1	20.81	0.3	20.80	20.80	24.8	11,235	0.22%
2021/11/23	5	20.80	1.1	20.75	20.75	3.9	11,761	0.03%
2021/11/22	1	20.90	0	0.00	20.90	1	12,009	0.01%
2021/11/19	1.1	21.00	5	20.95	20.95	-3.9	12,108	-0.03%
2021/11/18	0	0.00	4	21.23	21.20	-4	12,194	-0.03%
2021/11/17	1	20.90	7	21.04	21.10	-6	12,132	-0.05%
2021/11/16	0	0.00	4	20.95	20.95	-4	12,146	-0.03%
2021/11/15	0	0.00	2.5	20.90	20.90	-2.5	12,319	-0.02%
2021/11/12	1	20.75	3.5	20.69	20.75	-2.5	12,284	-0.02%
2021/11/11	0	0.00	0.4	20.55	20.50	-0.4	12,409	0.00%
2021/11/10	0	0.00	3	20.52	20.60	-3	12,565	-0.02%
2021/11/09	2	20.45	0	0.00	20.45	2	12,575	0.02%
2021/11/08	0	0.00	1.1	20.40	20.40	-1.1	12,673	-0.01%
2021/11/05	0	0.00	0	20.35	20.35	0	12,833	0.00%
2021/11/04	1	20.35	0	0.00	20.30	1	12,860	0.01%
2021/11/03	0	0.00	1.2	20.40	20.40	-1.2	12,953	-0.01%
2021/11/02	0	0.00	6	20.45	20.45	-6	13,079	-0.05%
2021/11/01	5	20.35	0	0.00	20.35	5	13,153	0.04%
2021/10/29	0	0.00	15	20.35	20.35	-15	13,166	-0.11%
2021/10/28	0	0.00	1	20.40	20.40	-1	13,083	-0.01%
2021/10/27	5	20.40	30	20.45	20.35	-25	13,141	-0.19%
2021/10/26	20.3	20.35	2	20.40	20.50	18.3	13,242	0.14%
2021/10/25	0	20.35	4	20.31	20.35	-4	13,196	-0.03%
2021/10/22	0	20.35	1	20.35	20.30	-1	13,305	-0.01%
2021/10/21	5	20.35	0	0.00	20.35	5	13,380	0.04%
2021/10/20	2	20.35	0	0.00	20.35	2	13,479	0.02%
2021/10/19	0	20.35	0	0.00	20.25	0	13,555	0.00%
2021/10/18	0	20.30	100.6	20.30	20.30	-100.6	13,762	-0.73%
2021/10/15	0	20.15	5	20.16	20.20	-5	13,910	-0.04%
2021/10/14	0	0.00	6.3	20.13	20.05	-6.3	13,957	-0.04%
2021/10/13	0	0.00	3.3	20.15	20.10	-3.3	14,078	-0.02%
2021/10/12	9.1	19.98	5	20.05	20.10	4.1	14,197	0.03%
2021/10/08	2	20.18	0.4	20.30	20.15	1.7	14,142	0.01%
2021/10/06	1	20.05	5	20.10	20.20	-4	14,303	-0.03%
2021/10/05	1.2	20.16	3	20.15	20.10	-1.8	14,382	-0.01%
2021/10/04	0	0.00	5	20.30	20.20	-5	14,455	-0.03%
2021/10/01	8	20.14	3	20.15	20.25	5	14,398	0.03%
2021/09/29	5	20.20	20	20.30	20.35	-15	14,165	-0.11%
2021/09/28	4.6	20.40	0	0.00	20.45	4.6	14,079	0.03%
2021/09/27	0	0.00	21	20.60	20.55	-21	14,037	-0.15%
2021/09/23	1.1	20.40	6	20.40	20.45	-4.9	13,983	-0.03%
2021/09/22	49	20.09	51	20.09	20.15	-2	13,981	-0.01%
2021/09/17	0.1	20.70	2	20.70	20.50	-1.9	13,614	-0.01%
2021/09/16	0.5	20.55	84	20.50	20.55	-83.5	13,223	-0.63%
2021/09/15	78.2	21.10	20.6	21.11	21.10	57.6	12,919	0.45%
2021/09/14	7	21.11	31.1	21.11	21.15	-24.1	12,725	-0.19%
2021/09/13	0	0.00	2.6	21.01	21.05	-2.6	12,555	-0.02%
2021/09/10	0	0.00	612.8	20.95	20.95	-612.8	12,417	-4.94%	大賣/鉅額交易
2021/09/09	0	20.85	2	20.85	20.80	-2	12,590	-0.02%
2021/09/08	0	0.00	6	20.90	20.90	-6	12,510	-0.05%
2021/09/07	0	0.00	21	20.85	20.90	-21	12,485	-0.17%
2021/09/06	1.1	20.95	17	20.98	20.95	-15.9	12,482	-0.13%
2021/09/03	0	0.00	10.1	20.88	20.95	-10.1	12,341	-0.08%
2021/09/02	15	20.60	17	20.61	20.65	-2	12,183	-0.02%
2021/09/01	5	20.60	0	0.00	20.60	5	12,052	0.04%
2021/08/31	0	0.00	1	20.65	20.90	-1	11,840	-0.01%
2021/08/30	2.1	20.55	0.1	20.55	20.70	2	11,577	0.02%
2021/08/27	0	0.00	105	20.40	20.45	-105	11,224	-0.94%	大賣/鉅額交易
2021/08/26	0	0.00	16	20.00	19.95	-16	10,698	-0.15%
2021/08/25	0	0.00	1	19.80	19.90	-1	10,523	-0.01%
2021/08/24	0	0.00	7	19.70	19.80	-7	10,427	-0.07%
2021/08/23	1	19.55	0	0.00	19.50	1	10,279	0.01%
2021/08/20	11	19.50	20	19.45	19.60	-9	10,324	-0.09%
2021/08/19	1	19.45	39	19.58	19.50	-38	10,540	-0.36%
2021/08/18	1	19.75	8	19.60	19.75	-7	10,374	-0.07%
2021/08/17	0	0.00	0.2	19.60	19.75	-0.2	10,361	0.00%
2021/08/11	0	0.00	121	19.80	19.80	-121	9,922	-1.22%	大賣/鉅額交易
2021/08/10	0	0.00	1	19.65	19.65	-1	9,839	-0.01%
2021/08/06	0.3	19.60	0	0.00	19.70	0.3	10,091	0.00%
2021/08/05	5	19.65	3	19.60	19.70	2	10,269	0.02%
2021/08/02	0	0.00	21	19.45	19.50	-21	11,217	-0.19%
2021/07/30	0	0.00	12	19.38	19.30	-12	11,201	-0.11%
2021/07/29	13	19.30	30	19.40	19.45	-17	11,192	-0.15%
2021/07/28	2	19.25	32	19.35	19.35	-30	11,299	-0.27%
2021/07/27	1	19.35	0	0.00	19.40	1	11,570	0.01%
2021/07/26	0	0.00	30	19.40	19.35	-30	11,866	-0.25%
2021/07/22	0	0.00	3	19.45	19.45	-3	12,126	-0.02%
2021/07/21	1	19.15	1	19.15	19.15	0	12,493	0.00%
2021/07/20	0	0.00	4.2	19.05	19.05	-4.2	12,603	-0.03%
2021/07/19	17	19.06	5	19.00	19.20	12	12,564	0.10%
2021/07/16	33	19.05	10	19.05	19.10	23	12,609	0.18%
2021/07/15	15.4	18.97	0	0.00	19.00	15.4	12,598	0.12%
2021/07/14	5	18.95	0	0.00	18.95	5	12,695	0.04%
2021/07/13	23	18.90	2	18.98	19.00	21	12,744	0.16%
2021/07/12	152	18.90	0	0.00	18.80	152	12,765	1.19%	大買/鉅額交易
2021/07/09	30	18.50	22	18.55	18.65	8	12,795	0.06%
2021/07/08	2	18.60	0	0.00	18.60	2	12,882	0.02%
2021/07/07	0	0.00	1	18.55	18.60	-1	13,004	-0.01%
2021/07/06	0	0.00	89	18.51	18.60	-89	13,095	-0.68%
2021/07/05	1	18.40	0.1	18.40	18.40	0.9	13,124	0.01%
2021/07/01	1	18.35	60.3	18.40	18.35	-59.3	13,130	-0.45%
2021/06/30	121	18.45	0	0.00	18.45	121	13,210	0.92%	大買/鉅額交易
2021/06/29	1	18.45	8	18.50	18.40	-7	13,254	-0.05%
2021/06/28	2	18.50	3	18.53	18.55	-1	13,360	-0.01%
2021/06/25	3.3	18.40	2	18.40	18.45	1.3	13,526	0.01%
2021/06/24	6	18.36	0	0.00	18.30	6	13,573	0.04%
2021/06/23	0.3	18.25	11.9	18.26	18.25	-11.6	13,662	-0.08%
2021/06/22	17	18.16	0	0.00	18.20	17	13,625	0.12%
2021/06/21	15.1	18.01	0	0.00	18.10	15.1	13,658	0.11%
2021/06/18	33	18.16	0	0.00	18.10	33	13,578	0.24%
2021/06/17	3	18.20	0	0.00	18.25	3	13,394	0.02%
2021/06/16	1	18.20	11	18.25	18.35	-10	13,596	-0.07%
2021/06/15	37	18.25	0	0.00	18.30	37	13,561	0.27%
2021/06/11	2	18.30	4	18.25	18.25	-2	13,704	-0.01%
2021/06/10	3	18.20	2	18.35	18.30	1	13,905	0.01%
2021/06/09	138	18.24	0	0.00	18.20	138	13,931	0.99%	大買/鉅額交易
2021/06/08	101	18.28	0	0.00	18.30	101	13,996	0.72%	大買/鉅額交易
2021/06/07	20	18.20	1.2	18.33	18.20	18.8	14,185	0.13%
2021/06/04	0	0.00	7	18.30	18.30	-7	14,237	-0.05%
2021/06/03	6	18.40	6	18.38	18.40	0	14,414	0.00%
2021/06/02	0	0.00	36	18.40	18.40	-36	14,503	-0.25%
2021/06/01	44.2	18.25	0	0.00	18.30	44.2	14,492	0.30%
2021/05/31	22	18.25	1	18.25	18.25	21	14,649	0.14%
2021/05/28	1	18.15	0	0.00	18.15	1	14,824	0.01%
2021/05/27	2	18.00	0	18.15	18.15	2	14,871	0.01%
2021/05/26	0	0.00	3	18.10	18.10	-3	14,865	-0.02%
2021/05/25	72	18.05	0	0.00	18.00	72	14,969	0.48%
2021/05/24	4	18.03	0	0.00	17.95	4	15,054	0.03%
2021/05/21	77	18.05	1	18.10	18.05	76	15,186	0.50%
2021/05/20	28.2	17.90	1	17.85	17.85	27.2	15,259	0.18%
2021/05/19	3.1	17.95	5.6	18.01	17.90	-2.5	15,291	-0.02%
2021/05/18	46.1	18.03	6	18.00	18.05	40.1	15,376	0.26%
2021/05/17	6.1	17.73	6	17.65	17.60	0.1	15,525	0.00%
2021/05/14	11	18.00	155	17.93	18.05	-144	15,264	-0.94%	大賣/鉅額交易
2021/05/13	37	18.00	20	17.96	17.85	17	15,148	0.11%
2021/05/12	39	18.11	6	18.52	17.95	33	14,846	0.22%
2021/05/11	16	18.88	50	18.95	18.70	-34	14,208	-0.24%
2021/05/10	2	19.10	19.1	19.06	19.10	-17.1	14,073	-0.12%
2021/05/06	51	18.70	5	18.85	18.90	46	14,360	0.32%
2021/05/05	7	18.56	1	18.55	18.60	6	14,349	0.04%
2021/05/04	6	18.53	10	18.50	18.55	-4	14,263	-0.03%
2021/05/03	14.2	18.72	10	18.73	18.70	4.2	13,977	0.03%
2021/04/29	0	0.00	50.1	19.02	19.00	-50.1	13,824	-0.36%
2021/04/28	39	19.09	1.2	19.09	19.10	37.8	13,688	0.28%
2021/04/27	53.2	19.25	107	19.20	19.25	-53.8	13,701	-0.39%	大賣/
2021/04/26	0	0.00	18	19.56	19.80	-18	13,132	-0.14%
2021/04/23	4.4	19.36	1.9	19.43	19.45	2.5	12,946	0.02%
2021/04/22	25	19.45	31	19.49	19.50	-6	12,998	-0.05%
2021/04/21	6	19.45	6.6	19.46	19.45	-0.6	12,883	0.00%
2021/04/20	3	19.50	12.1	19.59	19.65	-9.1	12,834	-0.07%
2021/04/19	32	19.40	1	19.30	19.50	31	12,726	0.24%
2021/04/16	13.6	19.21	0	0.00	19.25	13.6	12,615	0.11%
2021/04/15	10	19.20	35	19.21	19.20	-25	12,660	-0.20%
2021/04/14	4	18.98	55	18.91	19.00	-51	12,435	-0.41%
2021/04/13	133.2	18.86	0	0.00	18.80	133.2	12,321	1.08%	大買/鉅額交易
2021/04/12	10	18.53	2	18.60	18.60	8	12,221	0.07%
2021/04/09	6.1	18.60	5	18.55	18.55	1.1	12,179	0.01%
2021/04/08	1.2	18.66	2	18.65	18.65	-0.8	12,192	-0.01%
2021/04/07	3	18.65	1	18.70	18.75	2	12,406	0.02%
2021/04/06	0	0.00	2	18.68	18.70	-2	12,315	-0.02%
2021/04/01	0	0.00	1	18.70	18.65	-1	12,249	-0.01%
2021/03/31	2	18.60	5.2	18.66	18.65	-3.2	12,180	-0.03%
2021/03/30	11	18.59	1.6	18.55	18.60	9.4	12,000	0.08%
2021/03/29	1	18.45	2	18.40	18.45	-1	11,801	-0.01%
2021/03/26	20.1	18.33	0	0.00	18.35	20.1	11,753	0.17%
2021/03/24	2	18.20	1	18.25	18.25	1	11,846	0.01%
2021/03/23	3	18.20	0.1	18.30	18.20	2.9	11,824	0.02%
2021/03/22	3	18.17	149	18.25	18.20	-146	11,895	-1.23%	大賣/鉅額交易
2021/03/19	10	18.19	3	18.20	18.30	7	11,924	0.06%
2021/03/18	2	18.43	2	18.35	18.35	0	11,716	0.00%
2021/03/17	12	18.40	0	0.00	18.40	12	11,720	0.10%
2021/03/16	78	18.54	1	18.50	18.55	77	11,608	0.66%
2021/03/12	5	18.25	0	0.00	18.35	5	11,730	0.04%
2021/03/11	46	18.31	20	18.35	18.30	26	11,793	0.22%
2021/03/10	2	18.25	4	18.25	18.30	-2	11,705	-0.02%
2021/03/09	2	18.20	1	18.30	18.30	1	11,697	0.01%
2021/03/08	14	18.06	0	0.00	18.00	14	11,582	0.12%
2021/03/05	5.3	18.00	0	0.00	18.05	5.3	11,527	0.05%
2021/03/04	7	17.99	0	0.00	18.15	7	12,006	0.06%
2021/03/03	6	18.24	0	0.00	18.20	6	11,946	0.05%
2021/03/02	5	18.03	0	0.00	18.00	5	11,757	0.04%
2021/02/26	9	18.02	106	18.14	18.15	-97	11,657	-0.83%	大賣/
2021/02/25	16	18.27	7	18.30	18.30	9	11,385	0.08%
2021/02/24	2	18.20	15.1	18.20	18.20	-13.1	11,299	-0.12%
2021/02/23	5	18.13	18.1	18.06	18.15	-13.1	11,252	-0.12%
2021/02/22	76	18.00	0.3	18.00	17.90	75.7	11,144	0.68%
2021/02/19	8.1	17.76	20	17.80	17.90	-11.9	11,139	-0.11%
2021/02/18	3	17.90	0	0.00	17.90	3	11,114	0.03%
2021/02/17	73	17.55	1	17.70	17.80	72	11,076	0.65%
2021/02/05	6.5	17.41	0	0.00	17.45	6.5	10,857	0.06%
2021/02/04	20	17.40	30	17.40	17.40	-10	10,894	-0.09%
2021/02/03	0	0.00	79	17.29	17.40	-79	11,101	-0.71%
2021/02/02	3	17.33	0.7	17.30	17.25	2.3	11,225	0.02%
2021/02/01	2	17.30	0	0.00	17.20	2	11,234	0.02%
2021/01/29	12.2	17.21	14	17.25	17.15	-1.8	11,168	-0.02%
2021/01/28	24	17.31	1	17.30	17.30	23	10,905	0.21%
2021/01/27	6	17.43	0	0.00	17.40	6	10,698	0.06%
2021/01/26	8	17.47	26	17.45	17.45	-18	10,625	-0.17%
2021/01/25	6	17.49	0	0.00	17.50	6	10,620	0.06%
2021/01/22	18	17.49	20.2	17.55	17.45	-2.2	10,667	-0.02%
2021/01/21	2	17.73	2	17.70	17.60	0	10,581	0.00%
2021/01/20	9	17.67	37	17.71	17.60	-28	10,516	-0.27%
2021/01/18	2	17.88	2	17.85	17.90	0	10,180	0.00%
2021/01/15	3.1	18.00	0	0.00	17.95	3.1	10,097	0.03%
2021/01/14	0	0.00	1	18.10	18.15	-1	10,015	-0.01%
2021/01/13	2.9	18.12	0	0.00	18.15	2.9	10,011	0.03%
2021/01/12	1	18.10	0	0.00	18.05	1	10,006	0.01%
2021/01/11	1	18.20	24.1	18.30	18.30	-23.1	9,971	-0.23%
2021/01/08	0	0.00	7.4	18.12	18.30	-7.4	9,947	-0.07%
2021/01/07	0.9	18.05	13	18.08	18.10	-12.1	9,772	-0.12%
2021/01/06	3.7	18.05	0	0.00	18.00	3.7	9,778	0.04%
2021/01/05	1	18.05	5	18.20	18.20	-4	9,749	-0.04%
2021/01/04	2	18.20	0.2	18.20	18.15	1.8	9,757	0.02%
2020/12/31	10	18.25	8.5	18.28	18.25	1.5	9,683	0.02%
2020/12/30	2	18.08	2	18.10	18.35	0	9,616	0.00%
2020/12/29	1	17.90	4	17.90	17.95	-3	9,377	-0.03%
2020/12/25	0	0.00	8	17.83	17.90	-8	9,421	-0.08%
2020/12/22	1	17.85	5	17.80	17.75	-4	9,566	-0.04%
2020/12/21	0.1	17.80	8	17.70	17.95	-7.9	9,821	-0.08%
2020/12/18	3	17.65	0	0.00	17.65	3	9,876	0.03%
2020/12/16	3	17.82	68	17.79	17.85	-65	9,787	-0.66%
2020/12/15	18	17.63	7	17.60	17.65	11	9,774	0.11%
2020/12/14	8.8	17.77	0.1	17.80	17.75	8.7	9,665	0.09%
2020/12/11	3	17.68	6	17.78	17.75	-3	9,673	-0.03%
2020/12/10	1	17.80	14.3	17.73	17.70	-13.3	9,566	-0.14%
2020/12/09	13.2	17.68	50	17.70	17.70	-36.8	9,546	-0.39%
2020/12/08	40	17.86	20	17.90	17.80	20	9,439	0.21%
2020/12/07	24	18.07	0	0.00	18.10	24	9,191	0.26%
2020/12/04	2	18.05	7	18.10	18.20	-5	9,112	-0.05%
2020/12/03	6	17.98	5	18.05	18.05	1	9,059	0.01%
2020/12/02	11	18.06	1.9	18.05	18.10	9.1	9,028	0.10%
2020/12/01	17	18.06	35	18.05	18.15	-18	9,127	-0.20%
2020/11/30	51	18.12	0	0.00	18.15	51	9,133	0.56%
2020/11/27	10	18.15	0	0.00	18.25	10	8,684	0.12%
2020/11/26	28	18.24	1	18.20	18.35	27	8,699	0.31%
2020/11/25	2.1	18.30	0	0.00	18.25	2.1	8,971	0.02%
2020/11/24	10	18.20	0	0.00	18.25	10	8,954	0.11%
2020/11/23	3	18.40	1	18.40	18.40	2	8,948	0.02%
2020/11/20	10	18.30	3	18.35	18.40	7	8,892	0.08%
2020/11/19	36.8	18.45	0	0.00	18.55	36.8	8,887	0.41%
2020/11/18	0	0.00	21	18.50	18.60	-21	8,887	-0.24%
2020/11/17	1	18.50	11.3	18.45	18.50	-10.3	8,824	-0.12%
2020/11/16	0.1	18.50	30	18.45	18.50	-29.9	9,026	-0.33%
2020/11/13	0	0.00	2	18.30	18.30	-2	9,039	-0.02%
2020/11/12	6	18.27	3	18.32	18.30	3	9,077	0.03%
2020/11/11	11	18.49	2	18.50	18.60	9	9,078	0.10%
2020/11/09	5	17.88	11	17.93	17.95	-6	9,418	-0.06%
2020/11/06	4	17.64	0.1	17.70	17.70	3.9	9,719	0.04%
2020/11/05	2.7	17.62	9	17.60	17.65	-6.3	10,049	-0.06%
2020/11/04	0	0.00	5	17.50	17.50	-5	10,219	-0.05%
2020/11/03	1	17.55	0	0.00	17.55	1	10,329	0.01%
2020/11/02	2	17.25	0	0.00	17.45	2	10,413	0.02%
2020/10/30	26	17.22	0	0.00	17.20	26	10,425	0.25%
2020/10/29	17	17.30	0	0.00	17.25	17	10,416	0.16%
2020/10/28	2.2	17.41	0	0.00	17.45	2.2	10,413	0.02%
2020/10/27	2.3	17.46	0	0.00	17.45	2.3	10,478	0.02%
2020/10/26	12	17.59	0	0.00	17.50	12	10,548	0.11%
2020/10/23	53	17.43	8	17.50	17.40	45	10,651	0.42%
2020/10/22	10	17.30	0	0.00	17.45	10	10,777	0.09%
2020/10/21	33	17.30	1	17.30	17.30	32	10,929	0.29%
2020/10/20	34	17.34	0	0.00	17.40	34	10,978	0.31%
2020/10/19	3	17.42	1.2	17.46	17.40	1.8	10,950	0.02%
2020/10/16	15	17.46	1.1	17.41	17.40	13.9	10,964	0.13%
2020/10/15	1	17.50	0	0.00	17.50	1	10,986	0.01%
2020/10/14	1	17.60	3.6	17.62	17.55	-2.6	11,015	-0.02%
2020/10/13	15	17.60	0	0.00	17.55	15	10,979	0.14%
2020/10/12	6	17.77	0	0.00	17.80	6	10,960	0.05%
2020/10/08	14	17.83	14.5	17.80	17.80	-0.5	11,029	0.00%
2020/10/07	43	17.82	0	0.00	17.80	43	11,093	0.39%
2020/10/06	9	17.80	2	17.90	17.90	7	11,200	0.06%
2020/10/05	1	17.65	2	17.70	17.75	-1	11,246	-0.01%
2020/09/30	2	17.70	2	17.85	17.65	0	11,276	0.00%
2020/09/29	0	0.00	1	17.70	17.70	-1	11,284	-0.01%
2020/09/28	2	17.70	10	17.60	17.75	-8	11,378	-0.07%
2020/09/25	0	0.00	1	17.55	17.50	-1	11,471	-0.01%
2020/09/24	47	17.35	4	17.29	17.25	43	11,389	0.38%
2020/09/23	18	17.66	0	0.00	17.70	18	11,189	0.16%
2020/09/22	3	17.82	0	0.00	17.80	3	11,077	0.03%
2020/09/21	14	18.00	6.7	18.06	17.95	7.3	11,089	0.07%
2020/09/17	2	18.03	0	0.00	18.00	2	11,057	0.02%
2020/09/16	4	18.11	0	0.00	18.15	4	11,101	0.04%
2020/09/15	1	18.05	2	18.10	18.15	-1	11,089	-0.01%
2020/09/11	1	17.95	0	0.00	18.10	1	11,344	0.01%
2020/09/10	2	17.95	3	17.90	18.05	-1	11,362	-0.01%
2020/09/09	2	17.93	0	0.00	18.00	2	11,490	0.02%
2020/09/08	5	17.98	0	0.00	18.10	5	11,601	0.04%
2020/09/07	2	17.93	1	18.00	18.00	1	11,831	0.01%
2020/09/04	8	17.86	0	0.00	17.80	8	11,982	0.07%
2020/09/03	1	18.05	0	0.00	18.00	1	11,939	0.01%
2020/09/02	5	17.97	0	0.00	18.00	5	11,980	0.04%
2020/09/01	9	18.09	0	0.00	18.05	9	11,996	0.08%
2020/08/31	2	18.45	0	0.00	18.05	2	11,938	0.02%
2020/08/28	0.3	18.50	6	18.45	18.45	-5.7	11,760	-0.05%
2020/08/27	3	18.38	0	0.00	18.40	3	11,945	0.03%
2020/08/26	3	18.45	0	0.00	18.50	3	11,945	0.03%
2020/08/25	0	0.00	4	18.50	18.45	-4	12,090	-0.03%
2020/08/24	10	18.43	0	0.00	18.40	10	12,362	0.08%
2020/08/21	3	18.58	0	0.00	18.60	3	12,414	0.02%
2020/08/20	8	18.50	10	18.50	18.45	-2	12,423	-0.02%
2020/08/19	0	0.00	6	18.85	18.80	-6	12,273	-0.05%
2020/08/18	2	18.80	0	0.00	18.90	2	12,200	0.02%
2020/08/17	2	18.83	2	18.80	18.80	0	12,283	0.00%
2020/08/14	32	18.85	0	0.00	18.80	32	12,268	0.26%
2020/08/13	28	18.87	0	0.00	18.95	28	12,163	0.23%
2020/08/12	29	20.12	0	0.00	20.15	29	11,672	0.25%
2020/08/11	4	20.15	9	20.20	20.15	-5	11,323	-0.04%
2020/08/10	15	20.30	0	0.00	20.30	15	11,058	0.14%
2020/08/07	4	20.39	1	20.40	20.40	3	10,928	0.03%
2020/08/06	9	20.26	102.6	20.30	20.40	-93.6	10,860	-0.86%	大賣/
2020/08/05	5	20.07	6	20.10	20.15	-1	10,867	-0.01%
2020/08/04	4	20.03	0	0.00	20.00	4	10,947	0.04%
2020/08/03	9	20.06	0	0.00	20.00	9	10,886	0.08%
2020/07/31	21	20.17	2	20.15	20.10	19	10,802	0.18%
2020/07/30	0	0.00	5	20.10	20.15	-5	10,800	-0.05%
2020/07/29	12	20.10	1	20.10	20.00	11	10,778	0.10%
2020/07/28	5	19.97	0	0.00	19.95	5	10,876	0.05%
2020/07/27	12	19.93	0	0.00	19.85	12	11,090	0.11%
2020/07/24	7	20.01	21	20.05	20.00	-14	11,168	-0.13%
2020/07/23	0	0.00	3	20.10	20.15	-3	11,310	-0.03%
2020/07/21	0	0.00	5	20.15	20.20	-5	11,520	-0.04%
2020/07/17	10	20.10	0	0.00	20.10	10	11,630	0.09%
2020/07/13	103	20.05	0	0.00	20.05	103	12,172	0.85%	大買/鉅額交易
2020/07/10	0	0.00	28	20.06	20.15	-28	12,355	-0.23%
2020/07/09	3	20.20	6	20.21	20.20	-3	12,516	-0.02%
2020/07/07	23	20.30	0	0.00	20.35	23	12,910	0.18%
2020/07/06	0	0.00	2	20.28	20.50	-2	12,931	-0.02%
2020/07/03	1	20.15	2	20.15	20.15	-1	12,943	-0.01%
2020/07/02	3.2	20.05	0	0.00	20.10	3.2	13,072	0.02%
2020/07/01	9	20.02	0	0.00	20.05	9	13,325	0.07%
2020/06/23	16	19.91	4	19.85	19.90	12	14,052	0.09%
2020/06/22	2	19.85	0.1	19.95	19.90	1.9	14,208	0.01%
2020/06/18	9	19.96	0.1	20.05	19.90	8.9	14,923	0.06%
2020/06/17	0	0.00	1.1	19.96	20.10	-1.1	15,146	-0.01%
2020/06/16	1.2	20.00	0	0.00	19.95	1.2	15,907	0.01%
2020/06/15	3	19.70	2	19.65	19.70	1	16,606	0.01%
2020/06/12	8	19.73	32	19.68	19.80	-24	17,069	-0.14%
2020/06/11	19	20.20	0	0.00	20.05	19	17,638	0.11%
2020/06/10	0	0.00	185	20.28	20.40	-185	17,954	-1.03%	大賣/鉅額交易
2020/06/08	10	20.22	5	20.29	20.35	5	19,268	0.03%
2020/06/05	3	20.20	0	0.00	20.20	3	19,397	0.02%
2020/06/04	0	0.00	1	20.35	20.25	-1	19,814	-0.01%
2020/06/03	7	20.20	4	20.20	20.30	3	20,194	0.01%
2020/06/02	2	19.75	4	19.90	19.90	-2	20,134	-0.01%
2020/06/01	6	19.68	1.1	19.66	19.65	4.9	20,134	0.02%
2020/05/29	1	19.55	5	19.46	19.45	-4	20,023	-0.02%
2020/05/28	2	19.45	0	0.00	19.50	2	19,771	0.01%
2020/05/27	0	0.00	30	19.50	19.50	-30	20,080	-0.15%
2020/05/26	3	19.45	0	0.00	19.40	3	20,220	0.01%
2020/05/25	2	19.20	4	19.15	19.20	-2	20,268	-0.01%
2020/05/22	17	19.19	5	19.20	19.10	12	20,435	0.06%
2020/05/21	20	19.45	1	19.40	19.40	19	20,539	0.09%
2020/05/19	2	19.30	1	19.25	19.30	1	20,766	0.00%
2020/05/18	5	19.00	2	19.00	19.00	3	20,864	0.01%
2020/05/15	9	19.02	12	19.08	19.00	-3	20,810	-0.01%
2020/05/14	3	19.08	58	19.15	19.05	-55	20,703	-0.27%
2020/05/12	4	19.20	0	0.00	19.15	4	20,684	0.02%
2020/05/11	29	19.41	0	0.00	19.35	29	20,613	0.14%
2020/05/08	5	19.09	0	0.00	19.05	5	20,489	0.02%
2020/05/07	0	0.00	1	19.05	18.95	-1	20,559	0.00%
2020/05/06	13	19.00	8	19.00	18.95	5	20,609	0.02%
2020/05/05	2	19.05	2	19.20	19.05	0	20,639	0.00%
2020/05/04	20	18.77	0	0.00	19.00	20	20,717	0.10%
2020/04/30	32	19.50	2	19.43	19.45	30	20,655	0.15%
2020/04/29	14.3	19.13	0	0.00	19.20	14.3	20,648	0.07%
2020/04/28	4	18.85	25	18.79	18.90	-21	20,607	-0.10%
2020/04/27	5	18.35	1	18.35	18.35	4	21,054	0.02%
2020/04/24	6	18.15	0	0.00	18.05	6	21,010	0.03%
2020/04/23	2	18.05	3	18.13	18.05	-1	20,911	0.00%
2020/04/22	15	18.01	0	0.00	18.05	15	20,838	0.07%
2020/04/21	41	18.25	0	0.00	18.05	41	20,752	0.20%
2020/04/20	52	18.55	0	0.00	18.55	52	20,477	0.25%
2020/04/17	3	18.88	1	18.95	18.65	2	20,474	0.01%
2020/04/16	2	18.58	6	18.70	18.60	-4	20,299	-0.02%
2020/04/15	0	0.00	8	18.91	18.90	-8	20,134	-0.04%
2020/04/14	2	18.45	2.1	18.50	18.50	-0.1	19,874	0.00%
2020/04/13	26.2	18.19	101	18.15	18.15	-74.8	19,681	-0.38%	大賣/
2020/04/10	6	18.50	0	0.00	18.70	6	19,420	0.03%
2020/04/09	50	18.30	2	18.33	18.35	48	19,230	0.25%
2020/04/08	5	18.18	10	18.15	18.30	-5	19,084	-0.03%
2020/04/07	4	18.09	2	18.05	18.10	2	18,940	0.01%
2020/04/06	2	17.65	60	17.72	17.95	-58	18,833	-0.31%
2020/04/01	8	17.84	0	0.00	17.80	8	18,499	0.04%
2020/03/31	2	18.05	0	0.00	18.05	2	18,287	0.01%
2020/03/30	2	17.88	120	17.70	18.05	-118	18,042	-0.65%	大賣/鉅額交易
2020/03/27	10	18.29	8	18.18	18.10	2	17,787	0.01%
2020/03/26	0	0.00	7	18.00	18.00	-7	17,500	-0.04%
2020/03/25	168	17.86	56	17.91	17.95	112	17,513	0.64%	大買/鉅額交易
2020/03/24	23	17.63	73	17.60	17.50	-50	16,969	-0.29%
2020/03/23	0	0.00	50	17.05	17.00	-50	16,761	-0.30%
2020/03/20	149	17.18	20	17.25	17.65	129	16,517	0.78%	大買/鉅額交易
2020/03/19	27.2	16.42	170.1	16.94	16.15	-142.9	15,734	-0.91%	大賣/鉅額交易
2020/03/18	64	17.50	12	17.47	17.50	52	14,982	0.35%
2020/03/17	42	18.01	6	18.00	17.85	36	14,459	0.25%
2020/03/16	23	18.95	154	18.85	18.75	-131	13,625	-0.96%	大賣/鉅額交易
2020/03/13	83	18.72	32.1	19.41	19.55	50.9	13,086	0.39%
2020/03/12	43.1	20.09	118	20.00	20.00	-74.9	12,287	-0.61%	大賣/
2020/03/11	41.1	20.82	0	0.00	20.75	41.1	11,610	0.35%
2020/03/10	60	20.65	10	20.65	20.90	50	11,333	0.44%
2020/03/09	41	21.14	57	21.25	21.05	-16	10,878	-0.15%
2020/03/06	26	21.43	0	0.00	21.40	26	10,379	0.25%
2020/03/05	13	21.65	0	0.00	21.65	13	10,227	0.13%
2020/03/04	11	21.40	8	21.40	21.50	3	10,210	0.03%
2020/03/03	136	21.45	0	0.00	21.45	136	10,137	1.34%	大買/鉅額交易
2020/03/02	99	21.34	21.1	21.30	21.25	77.9	10,019	0.78%
2020/02/27	12.1	21.55	5.5	21.51	21.55	6.6	10,055	0.07%
2020/02/26	5	21.55	0	0.00	21.55	5	9,910	0.05%
2020/02/25	15	21.58	3	21.65	21.65	12	9,729	0.12%
2020/02/24	50	21.73	51	21.70	21.70	-1	9,605	-0.01%
2020/02/21	16	21.96	5	22.00	21.90	11	9,320	0.12%
2020/02/20	25	22.10	55	22.15	22.10	-30	9,135	-0.33%
2020/02/19	81	21.92	0	0.00	22.15	81	8,980	0.90%
2020/02/18	84	21.85	1	21.85	21.90	83	8,824	0.94%
2020/02/17	16.4	21.82	0	0.00	21.85	16.4	8,926	0.18%
2020/02/14	4	21.81	0	0.00	21.85	4	8,987	0.04%
2020/02/13	19	21.84	0	0.00	21.85	19	8,991	0.21%
2020/02/12	3	21.77	2	21.85	21.80	1	9,133	0.01%
2020/02/11	4.1	21.79	0	0.00	21.75	4.1	9,100	0.04%
2020/02/10	6	21.65	0	0.00	21.75	6	9,110	0.07%
2020/02/06	2	21.95	0	0.00	21.90	2	9,067	0.02%
2020/02/05	13	21.65	299	21.68	21.75	-286	9,015	-3.17%	大賣/鉅額交易
2020/02/04	24	21.61	3	21.67	21.60	21	8,980	0.23%
2020/02/03	22	21.35	15	21.20	21.40	7	9,020	0.08%
2020/01/31	34	21.73	5	21.60	21.65	29	8,818	0.33%
2020/01/30	64	21.73	65	21.75	21.50	-1	8,640	-0.01%
2020/01/20	13	22.42	0	0.00	22.45	13	7,973	0.16%
2020/01/16	34	22.20	1	22.20	22.20	33	7,915	0.42%
2020/01/15	20	22.18	0	0.00	22.25	20	7,924	0.25%
2020/01/14	11	22.30	10	22.25	22.30	1	7,920	0.01%
2020/01/13	55.8	22.00	2	22.05	22.20	53.8	7,889	0.68%
2020/01/10	2	21.90	1	22.00	22.00	1	7,800	0.01%
2020/01/08	29	21.84	0	0.00	21.80	29	7,815	0.37%
2020/01/07	2	21.85	0	0.00	22.00	2	7,773	0.03%
2020/01/06	8	21.90	7.4	21.91	21.90	0.6	7,792	0.01%
2020/01/02	6	21.96	0	0.00	22.00	6	7,861	0.08%
2019/12/31	4.7	22.01	0	0.00	22.00	4.7	7,849	0.06%
2019/12/30	5	22.05	0	0.00	22.10	5	7,829	0.06%
2019/12/27	2	22.08	0	0.00	22.10	2	7,820	0.03%
2019/12/26	1	21.95	0	0.00	22.00	1	7,860	0.01%
2019/12/25	1	21.90	0	0.00	21.95	1	8,036	0.01%
2019/12/24	4	21.98	0	0.00	21.95	4	8,136	0.05%
2019/12/23	4	21.95	1	22.00	22.05	3	8,179	0.04%
2019/12/20	2	21.85	38	22.15	21.85	-36	8,199	-0.44%
2019/12/19	3	22.13	1	22.05	22.20	2	7,982	0.03%
2019/12/16	4	21.83	0	0.00	21.80	4	8,078	0.05%
2019/12/13	1	21.90	2.6	21.81	21.85	-1.6	8,162	-0.02%
2019/12/12	23	21.80	0	0.00	21.75	23	8,200	0.28%
2019/12/11	2.7	21.69	3	21.65	21.75	-0.3	8,213	0.00%
2019/12/10	5	21.68	0	0.00	21.65	5	8,385	0.06%
2019/12/09	4	21.64	0	0.00	21.75	4	8,565	0.05%
2019/12/06	11	21.64	0	0.00	21.60	11	8,696	0.13%
2019/12/05	1	21.75	0	0.00	21.70	1	8,719	0.01%
2019/12/04	9	21.60	0	0.00	21.75	9	8,783	0.10%
2019/12/03	5	21.70	4	21.70	21.75	1	8,850	0.01%
2019/12/02	12	21.69	0	0.00	21.70	12	8,940	0.13%
2019/11/29	10	21.79	0	0.00	21.70	10	8,940	0.11%
2019/11/28	13	21.90	0	0.00	21.90	13	8,922	0.15%
2019/11/27	0	0.00	0.6	21.95	21.95	-0.6	9,056	-0.01%
2019/11/26	13	21.80	0	0.00	21.75	13	9,130	0.14%
2019/11/22	9	21.73	0	0.00	21.75	9	8,910	0.10%
2019/11/21	9	21.69	0	0.00	21.70	9	9,034	0.10%
2019/11/20	1	21.80	0	0.00	21.90	1	8,972	0.01%
2019/11/19	10	21.88	0	0.00	21.90	10	9,012	0.11%
2019/11/18	3	21.80	63.2	21.80	21.90	-60.2	9,096	-0.66%
2019/11/15	17	21.80	0	0.00	21.80	17	9,174	0.19%
2019/11/14	20	21.62	13.7	21.60	21.60	6.3	9,331	0.07%
2019/11/13	7.1	21.82	0	0.00	21.80	7.1	9,501	0.07%
2019/11/12	3	22.10	3	21.98	22.00	0	10,102	0.00%
2019/11/11	30.3	21.94	11	21.95	22.00	19.3	10,672	0.18%
2019/11/08	5	22.26	1	22.25	22.30	4	10,799	0.04%
2019/11/07	3	22.30	0	0.00	22.35	3	11,049	0.03%
2019/11/06	1	22.40	0	0.00	22.40	1	11,094	0.01%
2019/11/05	0	0.00	0.4	22.25	22.30	-0.4	11,250	0.00%
2019/11/04	0	0.00	1	22.15	22.20	-1	11,384	-0.01%
2019/11/01	2	21.85	16	21.89	22.05	-14	11,523	-0.12%
2019/10/31	9	21.94	21	21.95	21.90	-12	11,689	-0.10%
2019/10/30	1	21.70	4	21.75	21.80	-3	11,664	-0.03%
2019/10/29	10	21.55	3	21.57	21.60	7	11,879	0.06%
2019/10/28	0	0.00	1	21.55	21.55	-1	12,030	-0.01%
2019/10/25	0.7	21.50	0	0.00	21.50	0.7	12,094	0.01%
2019/10/23	3	21.25	2	21.25	21.30	1	12,290	0.01%
2019/10/21	1	21.30	0	0.00	21.30	1	12,387	0.01%
2019/10/18	1	21.20	0	0.00	21.20	1	12,427	0.01%
2019/10/17	1.3	21.22	11	21.28	21.30	-9.7	12,495	-0.08%
2019/10/16	3	21.20	1.6	21.25	21.25	1.4	12,497	0.01%
2019/10/15	1	21.10	0	0.00	21.20	1	12,529	0.01%
2019/10/14	3	21.15	3	21.18	21.20	0	12,570	0.00%
2019/10/09	8	21.03	0	0.00	21.10	8	12,596	0.06%
2019/10/08	1	21.05	1	21.10	21.20	0	12,633	0.00%
2019/10/07	1	21.10	0	0.00	21.10	1	12,751	0.01%
2019/10/04	1	21.05	0	0.00	21.10	1	12,932	0.01%
2019/10/03	3.9	21.07	0	0.00	21.05	3.9	12,971	0.03%
2019/10/02	3	21.22	11	21.31	21.20	-8	12,951	-0.06%
2019/09/27	8	21.05	0	0.00	20.95	8	12,776	0.06%
2019/09/26	44	21.05	0.5	21.20	21.15	43.5	12,765	0.34%
2019/09/25	10	21.10	0	0.00	21.15	10	12,843	0.08%
2019/09/24	3	21.15	0	0.00	21.20	3	12,877	0.02%
2019/09/23	6	21.19	12	21.20	21.25	-6	12,895	-0.05%
2019/09/20	5	21.20	2	21.25	21.25	3	12,970	0.02%
2019/09/19	5	21.15	0	0.00	21.20	5	12,766	0.04%
2019/09/18	1	21.25	0	0.00	21.20	1	12,728	0.01%
2019/09/17	3	21.07	2	21.15	21.10	1	12,648	0.01%
2019/09/16	16	20.92	0.2	21.05	20.95	15.8	12,747	0.12%
2019/09/12	6	20.95	11	21.00	20.95	-5	12,772	-0.04%
2019/09/11	10	20.90	7	20.92	20.95	3	12,872	0.02%
2019/09/10	0	0.00	8.1	20.66	20.85	-8.1	12,801	-0.06%
2019/09/06	0	0.00	1	20.20	20.30	-1	12,782	-0.01%
2019/09/05	1	20.15	0	0.00	20.15	1	12,841	0.01%
2019/09/04	0.3	20.05	0	0.00	20.00	0.3	13,162	0.00%
2019/09/03	3.1	19.93	2	19.95	19.90	1.1	13,435	0.01%
2019/09/02	0	0.00	2	19.90	20.00	-2	13,540	-0.01%
2019/08/30	7	19.71	1	19.85	19.95	6	13,619	0.04%
2019/08/29	1	19.60	0	0.00	19.70	1	13,587	0.01%
2019/08/28	7	19.70	5	19.70	19.65	2	13,623	0.01%
2019/08/27	4	19.68	0	0.00	19.75	4	13,695	0.03%
2019/08/26	13	19.69	0	0.00	19.65	13	13,660	0.10%
2019/08/23	1	19.90	0	0.00	19.90	1	13,694	0.01%
2019/08/22	1	19.90	6	19.86	19.90	-5	13,762	-0.04%
2019/08/21	7	19.84	0	0.00	19.85	7	14,122	0.05%
2019/08/20	10	19.85	0.2	20.05	19.95	9.8	14,070	0.07%
2019/08/19	1	19.90	32	19.86	19.95	-31	14,005	-0.22%
2019/08/16	4	19.60	0	0.00	19.85	4	13,875	0.03%
2019/08/15	30	19.65	0	0.00	19.65	30	13,621	0.22%
2019/08/14	18	21.39	1	21.45	21.50	17	13,136	0.13%
2019/08/13	9	21.27	0	0.00	21.20	9	12,625	0.07%
2019/08/12	6	21.40	0	0.00	21.40	6	12,379	0.05%
2019/08/08	1	21.25	0	0.00	21.35	1	12,229	0.01%
2019/08/07	3	21.18	0	0.00	21.25	3	12,227	0.02%
2019/08/06	14	21.14	11	20.96	21.20	3	12,198	0.02%
2019/08/05	1	21.30	0	0.00	21.30	1	12,044	0.01%
2019/08/02	3	21.30	10	21.35	21.35	-7	11,943	-0.06%
2019/08/01	22	21.75	0	0.00	21.60	22	11,832	0.19%
2019/07/31	2	21.80	0	0.00	21.95	2	11,746	0.02%
2019/07/30	2	21.90	2.9	21.87	21.85	-0.9	11,457	-0.01%
2019/07/29	2	21.68	3	21.70	21.70	-1	11,429	-0.01%
2019/07/26	4	21.68	8.2	21.66	21.70	-4.2	11,397	-0.04%
2019/07/25	0.3	21.70	2	21.70	21.70	-1.8	11,489	-0.02%
2019/07/24	0	0.00	10	21.40	21.45	-10	11,645	-0.09%
2019/07/23	0.2	21.40	0	0.00	21.40	0.2	11,654	0.00%
2019/07/22	1	21.30	0	0.00	21.40	1	11,606	0.01%
2019/07/18	2	21.25	0	0.00	21.30	2	11,666	0.02%
2019/07/17	0	0.00	3	21.15	21.30	-3	11,652	-0.03%
2019/07/16	3	21.10	2	21.15	21.20	1	11,570	0.01%
2019/07/15	5	21.15	0	0.00	21.20	5	11,519	0.04%
2019/07/12	0.1	21.20	10	21.25	21.20	-10	11,468	-0.09%
2019/07/11	0	0.00	2	21.20	21.20	-2	11,363	-0.02%
2019/07/10	2	20.85	0	0.00	21.00	2	11,190	0.02%
2019/07/09	10	20.80	0	0.00	20.85	10	11,054	0.09%
2019/07/05	10	20.85	0	0.00	20.90	10	11,100	0.09%
2019/07/04	0	0.00	16.1	20.80	20.90	-16.1	11,132	-0.14%
2019/07/03	2	20.70	0	0.00	20.80	2	11,133	0.02%
2019/07/02	10	20.75	0	0.00	20.80	10	11,116	0.09%
2019/07/01	11	20.83	0	0.00	20.75	11	11,019	0.10%
2019/06/28	4	20.93	0	0.00	20.85	4	10,919	0.04%
2019/06/27	59	20.90	6	20.98	21.00	53	10,963	0.48%
2019/06/24	1	20.95	2	20.85	20.95	-1	10,948	-0.01%
2019/06/21	0.8	20.80	3	20.90	20.75	-2.2	10,882	-0.02%
2019/06/20	20	20.98	0.2	20.95	20.90	19.8	10,707	0.18%
2019/06/19	11	20.85	15	20.85	21.00	-4	10,603	-0.04%
2019/06/18	0	0.00	5	20.65	20.65	-5	10,345	-0.05%
2019/06/17	3	20.60	0	0.00	20.65	3	10,326	0.03%
2019/06/14	2	20.55	0	0.00	20.50	2	10,293	0.02%
2019/06/13	1	20.30	0.2	20.50	20.45	0.8	10,214	0.01%
2019/06/12	4	20.28	5	20.40	20.45	-1	10,194	-0.01%
2019/06/11	21	20.89	1	21.00	20.80	20	9,793	0.20%
2019/06/10	0	0.00	2	21.43	21.40	-2	9,409	-0.02%
2019/06/06	0	0.00	22	21.23	21.30	-22	9,389	-0.23%
2019/06/05	0	0.00	60	21.00	21.10	-60	9,333	-0.64%
2019/06/04	14	20.95	0.4	21.00	21.00	13.6	9,266	0.15%
2019/06/03	2	20.80	1	20.95	21.00	1	9,202	0.01%
2019/05/31	4	20.84	2	20.90	20.95	2	9,113	0.02%
2019/05/30	5	20.60	0	0.00	20.75	5	8,921	0.06%
2019/05/29	6	20.42	0	0.00	20.50	6	8,907	0.07%
2019/05/27	3	20.40	7	20.36	20.40	-4	8,657	-0.05%
2019/05/24	3	20.25	0	0.00	20.30	3	8,653	0.03%
2019/05/23	6	20.28	0	0.00	20.25	6	8,681	0.07%
2019/05/21	15.8	20.35	7.3	20.27	20.40	8.5	8,763	0.10%
2019/05/17	44	19.96	0	0.00	19.90	44	8,520	0.52%
2019/05/16	14	19.94	11	19.94	19.90	3	8,501	0.04%
2019/05/14	5	19.95	0	0.00	19.95	5	8,454	0.06%
2019/05/13	5	20.05	1	20.05	20.05	4	8,375	0.05%
2019/05/10	246.5	20.15	2	20.10	20.10	244.5	8,407	2.91%	大買/鉅額交易
2019/05/09	6	20.06	0	0.00	20.05	6	8,385	0.07%
2019/05/08	0.4	20.20	2	20.08	20.20	-1.6	8,300	-0.02%
2019/05/07	5	20.05	51	20.11	20.10	-46	8,221	-0.56%
2019/05/06	19	19.99	23.2	20.00	20.00	-4.2	8,299	-0.05%
2019/05/03	8	20.16	0	0.00	20.20	8	8,142	0.10%
2019/05/02	94	20.28	0	0.00	20.25	94	8,057	1.17%
2019/04/30	28	20.13	6	20.19	20.20	22	7,910	0.28%
2019/04/29	0	0.00	3	19.80	19.90	-3	7,609	-0.04%
2019/04/26	0	0.00	86	19.60	19.70	-86	7,604	-1.13%
2019/04/25	6	19.70	0	0.00	19.70	6	7,579	0.08%
2019/04/23	29	19.35	11	19.30	19.40	18	7,526	0.24%
2019/04/22	1	19.30	0	0.00	19.35	1	7,517	0.01%
2019/04/19	0	0.00	1	19.25	19.30	-1	7,575	-0.01%
2019/04/18	8	19.16	11	19.19	19.20	-3	7,597	-0.04%
2019/04/17	46	19.20	0	0.00	19.25	46	7,701	0.60%
2019/04/16	5	19.20	0	0.00	19.20	5	7,712	0.06%
2019/04/15	0	0.00	7	19.25	19.30	-7	7,796	-0.09%
2019/04/12	4	19.13	4	19.15	19.25	0	7,775	0.00%
2019/04/11	10	19.18	0	0.00	19.20	10	7,745	0.13%
2019/04/09	2	19.20	2	19.23	19.25	0	7,695	0.00%
2019/04/08	42	19.20	0	0.00	19.25	42	7,734	0.54%
2019/04/03	13	19.19	5	19.20	19.20	8	7,702	0.10%
2019/04/02	5	19.25	8	19.30	19.25	-3	7,731	-0.04%
2019/03/29	2.5	19.18	0	0.00	19.40	2.5	7,667	0.03%
2019/03/28	11	19.05	30	19.05	19.05	-19	7,613	-0.25%
2019/03/27	3	19.15	1	19.20	19.15	2	7,663	0.03%
2019/03/26	2	19.18	0	0.00	19.20	2	7,785	0.03%
2019/03/25	11	19.10	1	19.10	19.15	10	7,900	0.13%
2019/03/22	5	19.30	1	19.20	19.25	4	7,883	0.05%
2019/03/21	1	19.25	5	19.30	19.35	-4	7,913	-0.05%
2019/03/20	6	19.29	6	19.28	19.30	0	7,963	0.00%
2019/03/19	305	19.20	1.2	19.23	19.20	303.8	7,904	3.84%	大買/鉅額交易
2019/03/15	2	18.95	0	0.00	19.00	2	7,920	0.03%
2019/03/14	10	18.95	13	18.95	18.95	-3	7,832	-0.04%
2019/03/13	5	18.85	0	0.00	18.95	5	7,925	0.06%
2019/03/12	10	18.80	0	0.00	18.90	10	7,962	0.13%
2019/03/11	4	18.78	0	0.00	18.75	4	7,961	0.05%
2019/03/08	6	18.69	0	0.00	18.75	6	7,958	0.08%
2019/03/07	2	18.80	0	0.00	18.80	2	8,163	0.02%
2019/03/06	1	18.80	0.2	18.90	18.90	0.8	8,165	0.01%
2019/03/05	2	18.75	0	0.00	18.85	2	8,175	0.02%
2019/03/04	2	18.80	6	18.80	18.85	-4	8,200	-0.05%
2019/02/27	0	0.00	20.9	18.80	18.90	-20.9	8,112	-0.26%
2019/02/26	0	0.00	7	18.72	18.70	-7	7,957	-0.09%
2019/02/25	11	18.70	0	0.00	18.70	11	7,871	0.14%
2019/02/22	0	18.65	0	0.00	18.65	0	7,863	0.00%
2019/02/21	0	18.60	0	0.00	18.60	0	7,828	0.00%
2019/02/15	7	18.34	1	18.40	18.30	6	7,738	0.08%
2019/02/14	10.1	18.40	0.2	18.40	18.40	9.9	7,675	0.13%
2019/02/13	1	18.40	4	18.50	18.40	-3	7,614	-0.04%
2019/02/12	1	18.45	0	0.00	18.50	1	7,519	0.01%
2019/02/11	0	0.00	1	18.50	18.45	-1	7,493	-0.01%
2019/01/30	0	0.00	1	18.45	18.45	-1	7,463	-0.01%
2019/01/28	1	18.35	1	18.40	18.45	0	7,326	0.00%
2019/01/25	0	0.00	2	18.45	18.45	-2	7,334	-0.03%
2019/01/24	0	0.00	4	18.30	18.30	-4	7,206	-0.06%
2019/01/21	20	18.30	0	0.00	18.20	20	7,363	0.27%
2019/01/15	1	18.05	0	0.00	18.10	1	7,486	0.01%
2019/01/11	1	17.95	0	0.00	18.00	1	7,627	0.01%
2019/01/10	1	17.85	0	0.00	17.95	1	7,570	0.01%
2019/01/08	10	17.60	0	0.00	17.70	10	7,618	0.13%
2019/01/02	1	17.45	0	0.00	17.40	1	8,432	0.01%
2018/12/24	0	0.00	2	17.40	17.55	-2	8,713	-0.02%
2018/12/22	0	0.00	0.6	17.45	17.45	-0.6	8,691	-0.01%
2018/12/21	1	17.50	0	0.00	17.40	1	8,760	0.01%
2018/12/20	0	0.00	7	17.45	17.55	-7	8,755	-0.08%
2018/12/18	2	17.43	0	0.00	17.45	2	8,639	0.02%
2018/12/17	5	17.55	0	0.00	17.55	5	8,761	0.06%
2018/12/14	1.9	17.55	0	0.00	17.55	1.9	8,798	0.02%
2018/12/13	1	17.55	0	0.00	17.60	1	8,807	0.01%
2018/12/12	0.1	17.65	0	0.00	17.60	0.1	8,817	0.00%
2018/12/11	3	17.55	3	17.58	17.60	0	8,802	0.00%
2018/12/10	5	17.53	0	0.00	17.60	5	8,851	0.06%
2018/12/06	1.1	17.60	0	0.00	17.70	1.1	8,826	0.01%
2018/12/04	0	0.00	4.1	17.78	17.85	-4.1	8,735	-0.05%
2018/11/30	3	17.58	0.9	17.65	17.55	2.1	8,695	0.02%
2018/11/29	5	17.60	0	0.00	17.65	5	8,555	0.06%
2018/11/26	0	17.70	0	0.00	17.70	0	8,501	0.00%
2018/11/23	1	17.60	0	0.00	17.60	1	8,495	0.01%
2018/11/20	1	17.65	0	0.00	17.70	1	8,561	0.01%
2018/11/19	1	17.80	0	0.00	17.80	1	8,565	0.01%
2018/11/14	1	17.60	2	17.65	17.70	-1	8,715	-0.01%
2018/11/13	0	0.00	1	17.50	17.60	-1	8,848	-0.01%
2018/11/09	2	17.60	0	0.00	17.70	2	9,383	0.02%
2018/11/07	12	17.64	0	0.00	17.65	12	9,919	0.12%
2018/11/06	1	17.45	0	0.00	17.55	1	10,113	0.01%
2018/11/05	1	17.45	0	0.00	17.55	1	10,444	0.01%
2018/11/02	0	0.00	1.5	17.40	17.50	-1.5	10,551	-0.01%
2018/11/01	3	17.28	0.1	17.45	17.40	2.9	10,719	0.03%
2018/10/31	1	17.35	4	17.40	17.45	-3	10,817	-0.03%
2018/10/30	3	17.25	0	0.00	17.35	3	10,711	0.03%
2018/10/29	2	17.15	0	0.00	17.15	2	10,732	0.02%
2018/10/26	1	17.15	10	17.15	17.25	-9	10,803	-0.08%
2018/10/25	1	17.20	0	0.00	17.25	1	10,853	0.01%
2018/10/24	1	17.40	0	0.00	17.30	1	11,042	0.01%
2018/10/23	1	17.35	2	17.35	17.30	-1	11,101	-0.01%
2018/10/19	0	0.00	12	17.37	17.55	-12	11,180	-0.11%
2018/10/17	12	17.42	5	17.50	17.50	7	11,046	0.06%
2018/10/16	12	17.49	0	0.00	17.50	12	10,974	0.11%
2018/10/15	3	17.48	0	0.00	17.45	3	10,855	0.03%
2018/10/12	24	17.48	0	0.00	17.75	24	10,710	0.22%
2018/10/11	13	17.72	15	17.68	17.50	-2	10,559	-0.02%
2018/10/08	0	18.10	0	0.00	18.05	0	9,952	0.00%
2018/10/05	11	18.14	0	0.00	18.00	11	9,914	0.11%
2018/10/04	10	18.35	85	18.20	18.15	-75	9,755	-0.77%
2018/10/02	11	18.38	7	18.40	18.35	4	9,619	0.04%
2018/10/01	0	0.00	0.6	18.55	18.55	-0.6	9,520	-0.01%
2018/09/27	0	18.50	0	0.00	18.50	0	9,516	0.00%
2018/09/26	1.2	18.37	0	0.00	18.45	1.2	9,434	0.01%
2018/09/25	2	18.45	0	0.00	18.45	2	9,466	0.02%
2018/09/20	4	18.24	0	0.00	18.30	4	9,211	0.04%
2018/09/19	3	18.13	3	18.15	18.15	0	9,210	0.00%
2018/09/18	0	0.00	3.3	18.00	18.05	-3.3	9,231	-0.04%
2018/09/17	1	17.95	0	0.00	17.95	1	9,237	0.01%
2018/09/14	4	17.99	2	18.00	18.00	2	9,266	0.02%
2018/09/12	1	17.90	0	0.00	17.95	1	9,314	0.01%
2018/09/11	0	17.90	20.1	17.85	17.85	-20	9,380	-0.21%
2018/09/07	0	17.85	0	0.00	17.85	0	9,789	0.00%
2018/09/06	1	17.75	0	0.00	17.75	1	9,844	0.01%
2018/09/05	9	17.86	0	0.00	17.80	9	9,826	0.09%
2018/09/04	1	17.95	0	0.00	18.00	1	9,801	0.01%
2018/08/29	1	17.90	0	0.00	18.00	1	10,095	0.01%
2018/08/28	1	17.85	0	0.00	17.90	1	10,117	0.01%
2018/08/27	7	17.87	0	0.00	17.80	7	10,144	0.07%
2018/08/24	2	17.85	1	17.90	17.85	1	10,181	0.01%
2018/08/23	2	17.95	0	0.00	17.95	2	10,610	0.02%
2018/08/21	16	17.86	0	0.00	17.90	16	10,681	0.15%
2018/08/20	6	17.70	0	0.00	17.75	6	10,650	0.06%
2018/08/17	4	17.56	20	17.55	17.55	-16	10,577	-0.15%
2018/08/16	27	17.35	0	0.00	17.45	27	10,537	0.26%
2018/08/15	34	18.60	0	0.00	18.65	34	10,139	0.34%
2018/08/14	4	18.65	5	18.62	18.70	-1	9,689	-0.01%
2018/08/13	23	18.63	3	18.70	18.55	20	9,543	0.21%
2018/08/10	85	18.78	2	18.65	18.75	83	9,299	0.89%
2018/08/09	4	18.45	0	0.00	18.50	4	9,002	0.04%
2018/08/07	8	18.28	0	0.00	18.25	8	8,738	0.09%
2018/08/06	2	18.25	0	0.00	18.25	2	8,609	0.02%
2018/08/03	0.1	18.25	0	0.00	18.25	0.1	8,547	0.00%
2018/08/02	3	18.30	0	0.00	18.25	3	8,494	0.04%
2018/07/31	22	18.15	18.5	18.19	18.35	3.5	8,385	0.04%
2018/07/30	0	0.00	2	18.05	18.10	-2	8,112	-0.02%
2018/07/27	0	0.00	8	18.00	18.00	-8	7,968	-0.10%
2018/07/25	1	17.90	0	0.00	17.90	1	7,903	0.01%
2018/07/23	0	0.00	1	17.90	17.95	-1	7,938	-0.01%
2018/07/20	3	17.83	0.2	17.90	17.90	2.8	7,961	0.04%
2018/07/19	0	0.00	17	17.80	17.85	-17	7,993	-0.21%
2018/07/16	10	17.80	0	0.00	17.70	10	8,056	0.12%
2018/07/12	0.1	17.80	0	0.00	17.75	0.1	8,122	0.00%
2018/07/10	0	0.00	1	17.65	17.70	-1	8,159	-0.01%
2018/07/06	0	0.00	3	17.52	17.55	-3	8,193	-0.04%
2018/07/05	5	17.55	0	0.00	17.60	5	8,171	0.06%
2018/07/04	0	0.00	15	17.64	17.60	-15	8,233	-0.18%
2018/07/03	0	0.00	0.2	17.55	17.50	-0.2	8,303	0.00%
2018/07/02	3	17.65	0	0.00	17.60	3	8,247	0.04%
2018/06/29	0	0.00	1	17.70	17.75	-1	8,203	-0.01%
2018/06/28	0	0.00	6	17.50	17.50	-6	8,117	-0.07%
2018/06/27	1	17.55	10	17.55	17.50	-9	8,061	-0.11%
2018/06/26	2	17.55	0	0.00	17.55	2	7,998	0.03%
2018/06/21	3	17.65	0	0.00	17.60	3	7,786	0.04%
2018/06/20	14	17.68	0	0.00	17.65	14	7,829	0.18%
2018/06/19	1	17.65	0	0.00	17.60	1	7,755	0.01%
2018/06/15	2	17.75	0	0.00	17.85	2	7,568	0.03%
2018/06/14	5	17.85	0	0.00	17.80	5	7,344	0.07%
2018/06/07	0.8	18.00	6	18.00	18.10	-5.2	7,460	-0.07%
2018/06/06	0	0.00	5	17.95	17.95	-5	7,347	-0.07%
2018/06/04	0	0.00	1	17.80	17.80	-1	7,283	-0.01%
2018/06/01	13	17.74	0	0.00	17.80	13	7,288	0.18%
2018/05/31	0	0.00	10	17.70	17.90	-10	7,237	-0.14%
2018/05/30	3	17.72	0	0.00	17.65	3	6,865	0.04%
2018/05/29	0	0.00	0.1	17.90	17.90	-0.1	6,737	0.00%
2018/05/28	0	0.00	1	17.80	17.85	-1	6,772	-0.01%
2018/05/25	0	0.00	12	17.75	17.75	-12	6,837	-0.18%
2018/05/24	5	17.72	0	0.00	17.75	5	6,835	0.07%
2018/05/21	1	17.85	0	0.00	17.90	1	6,942	0.01%
2018/05/16	0	17.90	0.2	17.90	17.90	-0.1	7,183	0.00%
2018/05/15	2	17.95	0	0.00	18.00	2	7,410	0.03%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/08	0	0.00	1	17.80	17.80	-1	8,549	-0.01%
2018/05/07	2	17.80	0	0.00	17.75	2	8,590	0.02%
2018/05/04	0	17.80	1	17.80	17.80	-1	8,630	-0.01%
2018/05/02	1	17.95	0	0.00	18.00	1	8,694	0.01%
2018/04/24	10	17.77	0	0.00	17.75	10	8,746	0.11%
2018/04/20	10	17.75	2	17.80	17.75	8	8,867	0.09%
2018/04/13	21	17.80	0	0.00	17.80	21	9,015	0.23%
2018/04/12	1	17.75	3	17.78	17.80	-2	9,163	-0.02%
2018/04/11	51	17.70	0	0.00	17.75	51	9,331	0.55%
2018/04/10	0	0.00	1	17.65	17.80	-1	9,366	-0.01%
2018/04/02	0	17.60	0	0.00	17.55	0	9,337	0.00%
2018/03/31	0	17.60	16	17.55	17.60	-16	9,408	-0.17%
2018/03/30	2	17.55	3	17.60	17.60	-1	9,444	-0.01%
2018/03/29	0	17.55	0	0.00	17.50	0	9,405	0.00%
2018/03/28	0	0.00	2	17.55	17.55	-2	9,340	-0.02%
2018/03/27	2	17.45	32	17.60	17.60	-30	9,378	-0.32%
2018/03/26	1	17.40	0	0.00	17.45	1	9,332	0.01%
2018/03/23	5	17.44	0	0.00	17.45	5	9,329	0.05%
2018/03/22	1	17.60	1	17.65	17.60	0	9,279	0.00%
2018/03/21	0	0.00	10	17.60	17.60	-10	9,264	-0.11%
2018/03/20	0	17.55	12	17.58	17.55	-12	9,377	-0.13%
2018/03/19	0	17.60	11	17.60	17.60	-11	9,332	-0.12%
2018/03/16	0	0.00	19	17.42	17.60	-19	9,311	-0.20%
2018/03/15	1	17.45	0	0.00	17.40	1	9,048	0.01%
2018/03/14	1	17.40	0	0.00	17.45	1	9,037	0.01%
2018/03/13	1	17.40	31.6	17.43	17.45	-30.6	9,082	-0.34%
2018/03/08	4	17.15	0	0.00	17.15	4	9,006	0.04%
2018/03/07	2	17.15	0	0.00	17.10	2	9,156	0.02%
2018/03/06	0	17.15	10	17.10	17.10	-10	9,200	-0.11%
2018/03/05	26	17.04	0	0.00	16.95	26	9,444	0.28%
2018/03/02	2	17.03	0	0.00	17.00	2	9,392	0.02%
2018/03/01	2	17.10	1	17.15	17.10	1	9,351	0.01%
2018/02/27	0	17.20	0	0.00	17.20	0	9,260	0.00%
2018/02/26	0.1	17.15	0	0.00	17.15	0.1	9,153	0.00%
2018/02/23	2	17.00	6	16.99	17.05	-4	9,122	-0.04%
2018/02/21	3	16.88	0	0.00	16.95	3	9,319	0.03%
2018/02/12	2	16.70	0.1	16.85	16.75	1.9	9,226	0.02%
2018/02/08	0	0.00	60	16.90	16.80	-60	9,019	-0.67%
2018/02/07	1	16.90	17	16.88	16.90	-16	8,990	-0.18%
2018/02/06	6	16.60	94.4	16.65	16.60	-88.4	8,789	-1.01%
2018/02/05	61	17.10	0	0.00	17.10	61	8,392	0.73%
2018/02/01	0	0.00	59	17.40	17.40	-59	8,124	-0.73%
2018/01/30	0	0.00	2	17.38	17.30	-2	7,826	-0.03%
2018/01/29	3	17.37	2	17.40	17.40	1	7,743	0.01%
2018/01/26	0.7	17.35	4	17.40	17.35	-3.4	7,665	-0.04%
2018/01/25	0	0.00	30	17.40	17.40	-30	7,627	-0.39%
2018/01/24	0.4	17.25	0	0.00	17.25	0.4	7,529	0.01%
2018/01/23	0	0.00	3	17.35	17.40	-3	7,525	-0.04%
2018/01/22	2	17.30	0	0.00	17.40	2	7,520	0.03%
2018/01/19	1	17.45	0	0.00	17.45	1	7,476	0.01%
2018/01/18	0	0.00	3.3	17.53	17.50	-3.3	7,445	-0.04%
2018/01/17	0	0.00	2	17.45	17.50	-2	7,373	-0.03%
2018/01/15	10	17.30	0	0.00	17.35	10	7,314	0.14%
2018/01/12	0	0.00	1	17.30	17.30	-1	7,354	-0.01%
2018/01/11	0	0.00	1	17.30	17.25	-1	7,314	-0.01%
2018/01/10	0	0.00	19	17.25	17.30	-19	7,440	-0.26%
2018/01/08	7	17.26	3	17.22	17.30	4	7,430	0.05%
2018/01/05	0	0.00	3	17.03	17.15	-3	7,285	-0.04%
2018/01/04	15	16.92	1	16.90	16.95	14	7,233	0.19%
2018/01/03	1	16.85	0.1	16.90	16.90	1	7,272	0.01%