華南金 (2880)-凱基-汐止券商分點個股進出

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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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	22.45	1	22.65	22.55	0	10,608	0.00%
2024/04/25	9.1	22.67	0	0.00	22.50	9.1	10,607	0.09%
2024/04/24	2	22.88	3	23.10	22.85	-1	10,530	-0.01%
2024/04/23	0.2	22.80	8	22.83	22.95	-7.9	10,765	-0.07%
2024/04/22	3	22.53	26.2	22.60	22.75	-23.2	10,871	-0.21%
2024/04/19	59	22.24	5	22.30	22.20	54	10,767	0.50%
2024/04/18	3	22.30	10	22.57	22.65	-7	10,495	-0.07%
2024/04/17	2	22.33	2	22.53	22.45	0	10,422	0.00%
2024/04/16	67	22.46	55	22.54	22.40	12	10,148	0.12%
2024/04/15	3	22.87	14.5	22.95	22.95	-11.4	9,885	-0.12%
2024/04/12	7	22.96	1.6	23.12	23.00	5.4	9,824	0.05%
2024/04/11	2	23.08	1	23.25	23.20	1	9,588	0.01%
2024/04/10	0	0.00	3	23.25	23.15	-3	9,512	-0.03%
2024/04/09	0	0.00	17	23.14	23.20	-17	9,512	-0.18%
2024/04/08	5	22.88	5	23.07	23.10	0	9,446	0.00%
2024/04/03	4	22.93	0	0.00	22.85	4	9,417	0.04%
2024/04/02	1.1	23.05	0	0.00	23.20	1.1	9,368	0.01%
2024/04/01	1	23.10	5	23.18	23.20	-4	9,412	-0.04%
2024/03/29	1	23.15	13	23.19	23.15	-12	9,418	-0.13%
2024/03/28	3	22.85	0	0.00	22.90	3	9,127	0.03%
2024/03/27	4	23.04	0.1	23.00	23.00	3.9	9,025	0.04%
2024/03/26	5	22.95	21	23.04	23.05	-16	9,034	-0.18%
2024/03/25	1	22.80	0	0.00	22.90	1	8,974	0.01%
2024/03/22	4	22.90	3	23.12	22.95	1	8,953	0.01%
2024/03/21	0	0.00	8	22.91	23.00	-8	8,805	-0.09%
2024/03/20	10	22.65	4	22.60	22.55	6	8,693	0.07%
2024/03/19	4	22.75	2	22.90	22.80	2	8,611	0.02%
2024/03/18	8	22.88	16	23.06	22.95	-8	8,441	-0.09%
2024/03/15	6	22.72	22.6	22.95	23.00	-16.6	8,256	-0.20%
2024/03/14	13	22.62	44	22.59	22.80	-31	7,861	-0.39%
2024/03/13	2	22.15	7.1	22.12	22.15	-5.1	7,452	-0.07%
2024/03/12	2	21.95	2	22.15	22.05	0	7,346	0.00%
2024/03/11	0	0.00	4	22.08	22.00	-4	7,352	-0.05%
2024/03/08	0	0.00	6	21.89	22.00	-6	7,333	-0.08%
2024/03/07	0	0.00	1	21.90	21.85	-1	7,168	-0.01%
2024/03/05	1	21.70	0	0.00	21.70	1	7,926	0.01%
2024/03/04	4	21.76	3	21.75	21.75	1	7,954	0.01%
2024/03/01	1	21.85	0	0.00	21.85	1	8,074	0.01%
2024/02/29	0	0.00	5	21.96	22.00	-5	8,180	-0.06%
2024/02/27	0.3	21.70	2.8	21.79	21.85	-2.5	8,013	-0.03%
2024/02/26	1	21.60	0	0.00	21.60	1	7,956	0.01%
2024/02/23	2	21.68	1	21.75	21.75	1	7,966	0.01%
2024/02/21	1	21.70	0	0.00	21.80	1	8,156	0.01%
2024/02/19	0	0.00	5.1	21.89	21.90	-5.1	8,389	-0.06%
2024/02/16	8	21.72	7	22.00	21.75	1	8,616	0.01%
2024/02/15	5	21.62	2	21.83	21.75	3	8,605	0.03%
2024/02/05	25	21.77	7	21.73	21.75	18	8,515	0.21%
2024/02/02	0	0.00	1	21.90	21.90	-1	8,448	-0.01%
2024/02/01	0	0.00	3	21.80	21.85	-3	8,461	-0.04%
2024/01/31	0.3	21.65	1	21.70	21.60	-0.7	8,431	-0.01%
2024/01/30	3	21.55	0	0.00	21.50	3	8,387	0.04%
2024/01/29	0	0.00	3	21.75	21.75	-3	8,452	-0.04%
2024/01/26	0	0.00	5	21.56	21.65	-5	8,481	-0.06%
2024/01/24	0	0.00	2	21.43	21.40	-2	8,466	-0.02%
2024/01/22	0	0.00	2	21.33	21.25	-2	8,592	-0.02%
2024/01/19	3	21.05	4	21.20	21.20	-1	8,570	-0.01%
2024/01/17	20	21.19	0	0.00	21.05	20	8,642	0.23%
2024/01/16	12	21.56	0	0.00	21.45	12	8,394	0.14%
2024/01/15	3	21.90	0	0.00	21.85	3	8,238	0.04%
2024/01/12	2	22.03	0	0.00	22.00	2	8,368	0.02%
2024/01/11	0	0.00	8	22.18	22.10	-8	8,423	-0.09%
2024/01/10	1	21.90	0	0.00	21.95	1	8,392	0.01%
2024/01/09	5	22.04	3	22.30	21.95	2	8,369	0.02%
2024/01/08	0	0.00	6	22.20	22.20	-6	8,386	-0.07%
2024/01/05	1	22.00	0	0.00	22.05	1	8,390	0.01%
2024/01/04	0	0.00	8	22.03	22.00	-8	8,524	-0.09%
2024/01/03	17	22.05	1	22.10	22.00	16	8,763	0.18%
2024/01/02	1	22.20	0	0.00	22.35	1	8,734	0.01%
2023/12/29	6	22.24	0	0.00	22.35	6	8,785	0.07%
2023/12/28	0	0.00	5	22.34	22.40	-5	9,047	-0.06%
2023/12/27	0	0.00	2	22.25	22.25	-2	9,000	-0.02%
2023/12/26	0	0.00	10	22.10	22.20	-10	8,957	-0.11%
2023/12/25	1	21.90	0.3	21.95	21.95	0.7	8,979	0.01%
2023/12/21	4	21.74	2	21.93	21.85	2	9,195	0.02%
2023/12/20	12	22.05	0	0.00	21.90	12	9,149	0.13%
2023/12/19	2	22.13	0	0.00	22.20	2	9,049	0.02%
2023/12/18	1	22.20	0	0.00	22.35	1	9,185	0.01%
2023/12/15	1	22.25	0	0.00	22.25	1	9,172	0.01%
2023/12/14	0	0.00	23	22.28	22.40	-23	9,009	-0.26%
2023/12/13	2	22.10	0	0.00	22.20	2	8,829	0.02%
2023/12/12	0	0.00	2	22.25	22.20	-2	8,996	-0.02%
2023/12/11	0	0.00	9	22.20	22.20	-9	9,087	-0.10%
2023/12/08	1	22.00	2	22.10	22.10	-1	9,091	-0.01%
2023/12/07	3	21.95	0	0.00	22.00	3	9,126	0.03%
2023/12/06	0	0.00	9	22.12	22.15	-9	9,160	-0.10%
2023/12/05	7	21.88	1	22.00	22.00	6	9,092	0.07%
2023/12/04	6	21.93	4	22.08	21.90	2	9,084	0.02%
2023/12/01	6	21.97	0	0.00	21.95	6	9,145	0.07%
2023/11/30	2	22.00	6	22.23	22.25	-4	9,118	-0.04%
2023/11/29	0	0.00	2	22.15	22.05	-2	8,298	-0.02%
2023/11/28	0	0.00	11	22.06	22.10	-11	8,178	-0.13%
2023/11/27	8	21.83	56	22.00	21.85	-48	8,488	-0.57%
2023/11/24	0	0.00	1	21.85	21.90	-1	8,357	-0.01%
2023/11/22	2	21.68	0	0.00	21.80	2	8,363	0.02%
2023/11/21	0	0.00	8	21.78	21.85	-8	8,432	-0.09%
2023/11/20	3	21.45	1	21.60	21.60	2	8,468	0.02%
2023/11/17	0	0.00	4	21.63	21.60	-4	8,529	-0.05%
2023/11/16	1	21.30	11	21.50	21.50	-10	8,413	-0.12%
2023/11/15	1	21.15	11.3	21.29	21.45	-10.3	8,316	-0.12%
2023/11/14	1	20.95	0	0.00	21.00	1	8,166	0.01%
2023/11/13	1	20.85	3	21.05	20.95	-2	8,343	-0.02%
2023/11/10	1	20.65	11	20.81	20.90	-10	8,559	-0.12%
2023/11/09	2	20.68	1	20.85	20.75	1	8,701	0.01%
2023/11/08	2	20.78	1	21.00	20.85	1	8,821	0.01%
2023/11/07	3	20.85	0	0.00	20.90	3	8,850	0.03%
2023/11/06	0	0.00	8	21.02	20.95	-8	8,959	-0.09%
2023/11/03	0	0.00	3	20.85	20.85	-3	8,904	-0.03%
2023/11/02	0	0.00	6	20.65	20.60	-6	8,963	-0.07%
2023/10/30	1.7	20.38	0	0.00	20.30	1.7	9,213	0.02%
2023/10/27	3	20.40	2	20.48	20.45	1	9,210	0.01%
2023/10/26	2	20.28	0	0.00	20.25	2	9,321	0.02%
2023/10/25	6	20.39	0	0.00	20.40	6	9,265	0.06%
2023/10/24	23	20.54	0	0.00	20.40	23	9,230	0.25%
2023/10/23	3	20.45	6.6	20.55	20.50	-3.6	9,231	-0.04%
2023/10/20	5	20.49	3	20.65	20.50	2	9,209	0.02%
2023/10/19	2	20.68	0	0.00	20.75	2	9,104	0.02%
2023/10/18	3	20.78	0	0.00	20.80	3	9,079	0.03%
2023/10/17	2	20.88	1	21.10	20.95	1	9,086	0.01%
2023/10/16	1	20.90	0	0.00	21.00	1	9,076	0.01%
2023/10/13	2	20.98	0	0.00	20.95	2	9,080	0.02%
2023/10/12	0	0.00	4	21.14	21.20	-4	9,112	-0.04%
2023/10/11	0	0.00	8	20.89	21.00	-8	9,086	-0.09%
2023/10/06	0	0.00	4	20.53	20.55	-4	8,898	-0.04%
2023/10/05	0	0.00	1	20.40	20.30	-1	8,934	-0.01%
2023/10/04	19	20.25	0	0.00	20.20	19	8,920	0.21%
2023/10/03	8	20.50	0	0.00	20.45	8	8,707	0.09%
2023/10/02	3	20.55	0	0.00	20.55	3	8,817	0.03%
2023/09/26	6.9	20.55	0	0.00	20.55	6.9	9,154	0.08%
2023/09/25	0	0.00	1	20.80	20.75	-1	9,020	-0.01%
2023/09/21	20	20.62	0	0.00	20.60	20	9,204	0.22%
2023/09/20	1	20.80	0	0.00	20.90	1	9,068	0.01%
2023/09/19	2	20.85	0	0.00	20.85	2	9,071	0.02%
2023/09/18	2	20.85	0	0.00	20.95	2	9,082	0.02%
2023/09/15	2	21.03	1	21.25	21.00	1	9,141	0.01%
2023/09/14	0	0.00	8	21.10	21.20	-8	9,011	-0.09%
2023/09/13	5	20.85	1	20.90	20.90	4	8,930	0.04%
2023/09/12	0	0.00	5	20.81	20.90	-5	9,069	-0.06%
2023/09/11	1	20.70	0	0.00	20.75	1	9,029	0.01%
2023/09/08	2	20.55	0	0.00	20.55	2	8,994	0.02%
2023/09/07	11	20.50	0	0.00	20.50	11	9,070	0.12%
2023/09/06	16	20.51	0	0.00	20.50	16	9,038	0.18%
2023/09/04	0	0.00	2	20.78	20.70	-2	9,002	-0.02%
2023/09/01	0	0.00	1	20.70	20.60	-1	9,050	-0.01%
2023/08/31	14	20.58	0	0.00	20.50	14	9,070	0.15%
2023/08/30	0	0.00	2	20.93	20.85	-2	8,620	-0.02%
2023/08/29	3	20.70	0	0.00	20.70	3	8,741	0.03%
2023/08/28	0	0.00	2	20.83	20.80	-2	8,757	-0.02%
2023/08/25	9	20.60	0	0.00	20.60	9	9,983	0.09%
2023/08/24	9.2	20.66	0	0.00	20.70	9.2	10,088	0.09%
2023/08/23	10.1	20.83	0	0.00	20.80	10.1	10,050	0.10%
2023/08/22	6	20.90	0	0.00	20.90	6	10,047	0.06%
2023/08/21	3	20.90	0	0.00	20.90	3	10,108	0.03%
2023/08/18	4	20.88	2	20.98	20.80	2	10,119	0.02%
2023/08/17	17	20.96	0	0.00	20.85	17	10,146	0.17%
2023/08/16	13	21.68	0	0.00	21.60	13	10,018	0.13%
2023/08/15	3	21.95	0	0.00	21.90	3	9,945	0.03%
2023/08/14	7	22.14	27	22.30	22.15	-20	9,949	-0.20%
2023/08/11	2	22.30	31	22.35	22.30	-29	10,042	-0.29%
2023/08/10	10	22.40	1	22.40	22.30	9	10,069	0.09%
2023/08/09	0	0.00	2	22.33	22.30	-2	10,027	-0.02%
2023/08/08	2	22.13	0	0.00	22.10	2	10,034	0.02%
2023/08/07	1	22.10	2	22.33	22.25	-1	9,991	-0.01%
2023/08/04	1	22.10	1	22.30	22.25	0	10,055	0.00%
2023/08/02	5	22.25	0.1	22.40	22.15	4.9	10,028	0.05%
2023/08/01	0	0.00	3	22.50	22.55	-3	9,979	-0.03%
2023/07/31	1	22.25	3	22.40	22.25	-2	9,921	-0.02%
2023/07/27	0	0.00	4	22.26	22.30	-4	9,934	-0.04%
2023/07/26	0	0.00	0.2	22.20	22.20	-0.2	10,146	0.00%
2023/07/25	0	0.00	1	22.10	22.10	-1	11,061	-0.01%
2023/07/24	4	21.98	0	0.00	21.90	4	11,060	0.04%
2023/07/20	0	0.00	4	22.21	22.25	-4	11,086	-0.04%
2023/07/19	6	22.14	0	0.00	22.10	6	11,039	0.05%
2023/07/18	0	0.00	2	22.25	22.15	-2	11,021	-0.02%
2023/07/17	0	0.00	4	22.18	22.20	-4	11,000	-0.04%
2023/07/14	1	21.85	2	22.08	22.05	-1	10,992	-0.01%
2023/07/13	0	0.00	1	21.90	21.85	-1	10,937	-0.01%
2023/07/12	1	21.70	0	0.00	21.85	1	10,975	0.01%
2023/07/11	0	0.00	10	21.73	21.80	-10	10,956	-0.09%
2023/07/10	6	21.42	3	21.60	21.40	3	10,960	0.03%
2023/07/07	5.1	21.41	0	0.00	21.40	5.1	10,921	0.05%
2023/07/06	12.1	21.72	0	0.00	21.60	12.1	10,801	0.11%
2023/07/05	4	22.00	0	0.00	22.00	4	10,449	0.04%
2023/07/04	2	22.05	0	0.00	22.05	2	10,363	0.02%
2023/07/03	0	0.00	1	22.25	22.10	-1	10,402	-0.01%
2023/06/30	22	22.19	0	0.00	22.20	22	10,462	0.21%
2023/06/29	0	0.00	1	22.30	22.15	-1	10,317	-0.01%
2023/06/28	3	22.13	9.5	22.20	22.15	-6.5	10,277	-0.06%
2023/06/27	0	0.00	8.5	22.20	22.20	-8.5	10,251	-0.08%
2023/06/26	1	22.20	3	22.25	22.25	-2	10,263	-0.02%
2023/06/21	0	0.00	1	22.40	22.35	-1	10,281	-0.01%
2023/06/20	1	22.25	0	0.00	22.25	1	10,383	0.01%
2023/06/19	4	22.15	1	22.35	22.35	3	10,418	0.03%
2023/06/16	2	22.23	0	0.00	22.20	2	10,438	0.02%
2023/06/15	2	22.33	0	0.00	22.40	2	10,337	0.02%
2023/06/13	0	0.00	4	22.40	22.45	-4	10,744	-0.04%
2023/06/09	0	0.00	4	22.28	22.25	-4	11,120	-0.04%
2023/06/08	6	22.29	1	22.25	22.35	5	11,180	0.04%
2023/06/07	1	22.30	0	0.00	22.40	1	11,297	0.01%
2023/06/06	0	0.00	2	22.50	22.35	-2	11,312	-0.02%
2023/06/05	3	22.35	5	22.39	22.40	-2	11,368	-0.02%
2023/06/02	0	0.00	3	22.38	22.30	-3	11,361	-0.03%
2023/06/01	4	22.19	0	0.00	22.20	4	11,280	0.04%
2023/05/31	4	22.29	1	22.40	22.25	3	11,234	0.03%
2023/05/30	0	0.00	1	22.40	22.25	-1	10,021	-0.01%
2023/05/29	1	22.20	0	0.00	22.20	1	10,002	0.01%
2023/05/26	4	22.16	3	22.35	22.25	1	9,945	0.01%
2023/05/25	6	22.34	1	22.45	22.30	5	9,922	0.05%
2023/05/24	2	22.53	10	22.60	22.55	-8	9,900	-0.08%
2023/05/23	4	22.56	3	22.75	22.65	1	9,887	0.01%
2023/05/22	1	22.70	2	22.70	22.65	-1	9,796	-0.01%
2023/05/19	0	0.00	4	22.68	22.75	-4	9,738	-0.04%
2023/05/18	1	22.30	4	22.51	22.55	-3	9,576	-0.03%
2023/05/17	13	22.31	8	22.33	22.35	5	9,499	0.05%
2023/05/16	0	0.00	4	22.03	22.10	-4	9,301	-0.04%
2023/05/15	3.1	21.79	0	0.00	21.95	3.1	9,289	0.03%
2023/05/12	5	21.93	5	21.95	21.90	0	9,310	0.00%
2023/05/11	1	22.05	1	22.25	22.10	0	9,303	0.00%
2023/05/10	0.1	22.20	3	22.15	22.20	-2.9	9,272	-0.03%
2023/05/09	0	0.00	25	21.96	22.05	-25	9,211	-0.27%
2023/05/08	0	0.00	6	21.98	22.00	-6	9,272	-0.06%
2023/05/05	1	21.95	1	22.05	22.00	0	9,200	0.00%
2023/05/04	0	0.00	7	21.98	21.95	-7	9,216	-0.08%
2023/05/03	0	0.00	4	21.85	21.85	-4	9,195	-0.04%
2023/05/02	2.1	21.78	0	0.00	21.90	2.1	9,429	0.02%
2023/04/28	37	21.73	7.3	21.98	21.90	29.7	9,633	0.31%
2023/04/27	1	22.75	0	0.00	22.80	1	8,832	0.01%
2023/04/26	0	0.00	1	22.95	22.95	-1	8,896	-0.01%
2023/04/25	4	22.81	4	22.95	22.80	0	8,962	0.00%
2023/04/24	24	22.80	0	0.00	22.85	24	9,083	0.26%
2023/04/21	0.3	22.75	0	0.00	22.80	0.3	9,307	0.00%
2023/04/20	1	22.70	17	22.80	22.75	-16	9,398	-0.17%
2023/04/19	0	0.00	4	22.85	22.80	-4	9,707	-0.04%
2023/04/17	2	22.63	0	0.00	22.70	2	9,663	0.02%
2023/04/14	1	22.65	4.5	22.81	22.80	-3.5	9,598	-0.04%
2023/04/12	4	22.59	2	22.75	22.55	2	9,657	0.02%
2023/04/11	0	0.00	4	22.66	22.65	-4	9,705	-0.04%
2023/04/10	0	0.00	1	22.55	22.50	-1	9,680	-0.01%
2023/04/07	3	22.48	0	0.00	22.45	3	9,662	0.03%
2023/04/06	2	22.20	2	22.48	22.50	0	9,663	0.00%
2023/03/31	0	0.00	5	22.40	22.35	-5	9,602	-0.05%
2023/03/30	2	22.13	6	22.14	22.20	-4	9,499	-0.04%
2023/03/29	0	0.00	3	22.30	22.30	-3	9,525	-0.03%
2023/03/28	2	22.13	2	22.25	22.15	0	9,641	0.00%
2023/03/24	3	21.95	5	22.11	22.10	-2	9,921	-0.02%
2023/03/23	3	21.82	3	22.02	22.05	0	9,859	0.00%
2023/03/22	0	0.00	4	21.99	22.05	-4	9,783	-0.04%
2023/03/21	2	21.80	7	21.70	21.75	-5	9,835	-0.05%
2023/03/20	8	21.43	1	21.50	21.45	7	9,787	0.07%
2023/03/17	0	0.00	11	21.56	21.65	-11	9,778	-0.11%
2023/03/16	13	21.66	0	0.00	21.55	13	9,654	0.13%
2023/03/15	7	22.02	0	0.00	21.95	7	9,537	0.07%
2023/03/14	7	22.21	0	0.00	22.15	7	9,431	0.07%
2023/03/13	8	22.44	2	22.53	22.50	6	9,221	0.07%
2023/03/10	5	22.62	0	0.00	22.60	5	9,132	0.05%
2023/03/09	6	22.78	0	0.00	22.80	6	9,110	0.07%
2023/03/08	2	22.83	0	0.00	22.90	2	9,380	0.02%
2023/03/07	0	0.00	1	23.05	23.05	-1	9,353	-0.01%
2023/03/06	1	22.80	3	22.95	22.90	-2	9,487	-0.02%
2023/03/02	4	22.76	0	0.00	22.75	4	9,626	0.04%
2023/03/01	5	22.82	1	22.95	22.85	4	9,629	0.04%
2023/02/24	1	22.85	0	0.00	22.85	1	9,437	0.01%
2023/02/23	0	0.00	2	23.03	22.95	-2	9,392	-0.02%
2023/02/22	3	22.70	3	22.90	22.95	0	9,382	0.00%
2023/02/21	1	22.80	0	0.00	22.85	1	9,365	0.01%
2023/02/20	0	0.00	1.2	23.01	23.00	-1.2	9,470	-0.01%
2023/02/17	3	22.80	3	23.00	22.90	0	9,558	0.00%
2023/02/16	0	0.00	2	22.93	22.80	-2	9,756	-0.02%
2023/02/15	3	22.75	0	0.00	22.75	3	9,975	0.03%
2023/02/14	0	0.00	5	22.92	23.00	-5	9,927	-0.05%
2023/02/13	0	0.00	2	22.80	22.75	-2	9,939	-0.02%
2023/02/10	1	22.50	2	22.73	22.70	-1	9,897	-0.01%
2023/02/09	2	22.55	0	0.00	22.55	2	9,857	0.02%
2023/02/08	1	22.60	0	0.00	22.60	1	9,868	0.01%
2023/02/07	4	22.63	1	22.60	22.60	3	9,878	0.03%
2023/02/06	6.5	22.66	0	0.00	22.60	6.5	9,844	0.07%
2023/02/02	5	22.76	2	22.95	22.80	3	9,861	0.03%
2023/02/01	3.1	22.80	1	22.95	22.90	2.1	9,863	0.02%
2023/01/31	11	22.94	0	0.00	22.75	11	9,935	0.11%
2023/01/30	13	23.10	23	23.40	23.40	-10	9,757	-0.10%
2023/01/17	2	22.98	0	0.00	22.95	2	9,472	0.02%
2023/01/16	4	23.13	7	23.10	23.20	-3	9,417	-0.03%
2023/01/13	3	22.80	1	23.05	22.80	2	9,417	0.02%
2023/01/12	9	23.01	0	0.00	22.85	9	9,548	0.09%
2023/01/11	9	23.29	1	23.35	23.20	8	9,506	0.08%
2023/01/10	1	23.20	8	23.42	23.50	-7	9,402	-0.07%
2023/01/09	0	0.00	20	23.10	23.40	-20	9,458	-0.21%
2023/01/06	0	0.00	2	22.80	22.80	-2	9,312	-0.02%
2023/01/05	2	22.65	1	22.75	22.65	1	9,545	0.01%
2023/01/04	2	22.58	0	0.00	22.65	2	9,605	0.02%
2023/01/03	5	22.25	9	22.55	22.70	-4	9,796	-0.04%
2022/12/30	0	0.00	5	22.46	22.45	-5	9,725	-0.05%
2022/12/29	6	22.27	0	0.00	22.30	6	9,801	0.06%
2022/12/28	5	22.49	0	0.00	22.45	5	9,787	0.05%
2022/12/27	2	22.60	1	22.70	22.70	1	9,878	0.01%
2022/12/26	4	22.50	9	22.60	22.60	-5	10,009	-0.05%
2022/12/23	3	22.53	0	0.00	22.50	3	10,149	0.03%
2022/12/22	0	0.00	8	22.76	22.75	-8	10,289	-0.08%
2022/12/21	4	22.64	9	22.80	22.65	-5	10,575	-0.05%
2022/12/20	7	22.67	10	22.89	22.80	-3	10,693	-0.03%
2022/12/19	4	22.41	10	22.75	22.85	-6	10,666	-0.06%
2022/12/16	7	22.49	4	22.68	22.65	3	10,580	0.03%
2022/12/15	5	22.62	2	22.73	22.70	3	10,575	0.03%
2022/12/14	0	0.00	6	22.64	22.70	-6	10,663	-0.06%
2022/12/13	6	22.45	2	22.70	22.35	4	10,604	0.04%
2022/12/12	4	22.49	1	22.65	22.70	3	10,535	0.03%
2022/12/09	0	0.00	15.6	22.65	22.65	-15.6	10,887	-0.14%
2022/12/08	3	22.40	1	22.55	22.55	2	10,891	0.02%
2022/12/07	0	0.00	15	22.52	22.60	-15	10,969	-0.14%
2022/12/06	7.1	22.12	3	22.35	22.05	4.1	10,870	0.04%
2022/12/05	5	22.28	6	22.37	22.25	-1	10,831	-0.01%
2022/12/02	11	22.54	4	22.45	22.40	7	10,830	0.06%
2022/12/01	7	22.65	3	22.80	22.80	4	10,914	0.04%
2022/11/30	1	22.40	12	22.53	22.70	-11	10,886	-0.10%
2022/11/29	1	22.00	4	22.28	22.35	-3	10,564	-0.03%
2022/11/28	11	21.93	7	22.12	22.05	4	10,557	0.04%
2022/11/25	3	22.18	1	22.30	22.25	2	10,528	0.02%
2022/11/24	2	22.18	8	22.28	22.35	-6	10,496	-0.06%
2022/11/23	3	22.00	9	22.12	22.00	-6	10,513	-0.06%
2022/11/22	1	21.65	6	21.88	21.95	-5	10,544	-0.05%
2022/11/21	11	21.50	10	21.69	21.80	1	10,534	0.01%
2022/11/18	8	21.74	1	21.95	21.70	7	10,464	0.07%
2022/11/17	10	21.90	2	21.98	21.95	8	10,427	0.08%
2022/11/16	6	22.11	2	22.28	22.05	4	10,485	0.04%
2022/11/15	7	22.06	7	22.25	22.35	0	10,420	0.00%
2022/11/14	8	22.19	9	22.37	22.25	-1	10,356	-0.01%
2022/11/11	4	21.96	13	22.06	22.25	-9	10,158	-0.09%
2022/11/10	2.5	21.67	0	0.00	21.60	2.5	10,015	0.03%
2022/11/09	0	0.00	6	21.77	21.85	-6	10,054	-0.06%
2022/11/08	0	0.00	4	21.53	21.60	-4	10,101	-0.04%
2022/11/07	1	21.10	3	21.35	21.40	-2	10,256	-0.02%
2022/11/04	2	20.65	9	21.11	21.30	-7	10,652	-0.07%
2022/11/03	6	20.88	0	0.00	20.85	6	11,339	0.05%
2022/11/02	4	21.18	0	0.00	21.10	4	11,642	0.03%
2022/11/01	0	0.00	6	21.33	21.40	-6	11,798	-0.05%
2022/10/31	3	21.05	5	21.21	21.05	-2	11,907	-0.02%
2022/10/28	6	21.02	1	21.30	21.05	5	11,889	0.04%
2022/10/27	3	21.20	4	21.43	21.15	-1	11,929	-0.01%
2022/10/26	4.2	21.21	7	21.31	21.20	-2.8	11,905	-0.02%
2022/10/25	3	20.80	6	21.03	21.10	-3	11,906	-0.03%
2022/10/24	3	20.85	6	21.10	20.80	-3	11,924	-0.03%
2022/10/21	2	20.70	7.2	20.70	20.80	-5.2	11,941	-0.04%
2022/10/20	8	19.96	10	20.30	20.40	-2	11,971	-0.02%
2022/10/19	8	20.32	1	20.65	20.30	7	11,752	0.06%
2022/10/18	5	20.45	8	20.71	20.55	-3	11,730	-0.03%
2022/10/17	10.3	20.49	0	0.00	20.45	10.3	11,714	0.09%
2022/10/14	4	20.85	2	21.03	20.80	2	11,648	0.02%
2022/10/13	18	21.16	0.2	20.95	20.80	17.8	11,588	0.15%
2022/10/12	1	21.70	4	21.68	21.60	-3	11,377	-0.03%
2022/10/11	14	21.59	1	21.75	21.50	13	11,351	0.11%
2022/10/07	5	22.07	0	0.00	22.00	5	11,329	0.04%
2022/10/06	0	0.00	9	22.17	22.30	-9	11,316	-0.08%
2022/10/05	12	22.17	3	22.35	22.10	9	11,381	0.08%
2022/10/04	4	22.09	4	22.23	22.25	0	11,423	0.00%
2022/10/03	7.5	22.07	1	22.20	22.05	6.5	11,352	0.06%
2022/09/30	2.1	22.23	1	22.40	22.25	1.1	11,278	0.01%
2022/09/29	5	22.34	24	22.55	22.50	-19	11,213	-0.17%
2022/09/28	12.6	22.25	9	22.48	22.45	3.6	11,165	0.03%
2022/09/27	3	22.40	0	0.00	22.50	3	10,951	0.03%
2022/09/26	6	22.57	0	0.00	22.55	6	10,916	0.06%
2022/09/23	2	22.82	1	22.95	22.80	1	10,906	0.01%
2022/09/22	9	22.74	4	22.83	22.80	5	10,989	0.05%
2022/09/21	11	23.00	0	0.00	23.05	11	10,889	0.10%
2022/09/20	6	23.13	0	0.00	23.15	6	10,823	0.06%
2022/09/19	3	23.15	0	0.00	23.10	3	10,861	0.03%
2022/09/16	0	0.00	6	23.28	23.40	-6	10,897	-0.06%
2022/09/15	2	22.95	2	23.08	23.10	0	10,618	0.00%
2022/09/14	8.9	22.89	4	23.01	22.90	4.9	10,586	0.05%
2022/09/13	2	23.18	5.4	23.33	23.20	-3.4	10,705	-0.03%
2022/09/12	0	0.00	8.7	23.18	23.25	-8.7	10,856	-0.08%
2022/09/08	5.7	22.93	2	23.00	23.00	3.7	10,992	0.03%
2022/09/07	5	22.85	0	0.00	22.80	5	11,111	0.04%
2022/09/06	2	22.98	6	23.12	23.20	-4	11,126	-0.04%
2022/09/05	1	22.70	2.3	22.94	22.95	-1.3	11,106	-0.01%
2022/09/02	2	22.78	0	0.00	22.75	2	11,255	0.02%
2022/09/01	9.1	22.82	1	23.00	22.85	8.1	11,220	0.07%
2022/08/31	1.8	23.07	4	23.18	23.25	-2.2	11,099	-0.02%
2022/08/30	3	22.95	4	23.13	23.00	-1	11,025	-0.01%
2022/08/29	10.6	22.84	6	22.96	22.95	4.6	10,973	0.04%
2022/08/26	0	0.00	4	23.26	23.20	-4	10,937	-0.04%
2022/08/25	2	23.05	4	23.08	23.15	-2	10,978	-0.02%
2022/08/24	2	22.83	10	22.95	22.85	-8	11,046	-0.07%
2022/08/23	3	22.95	0	0.00	22.90	3	11,387	0.03%
2022/08/22	4	23.11	1	23.20	23.20	3	11,472	0.03%
2022/08/19	4	23.30	0	0.00	23.35	4	11,564	0.03%
2022/08/18	0	0.00	2	23.45	23.45	-2	11,625	-0.02%
2022/08/17	2	23.43	1	23.65	23.60	1	11,800	0.01%
2022/08/16	1	23.45	0	0.00	23.55	1	11,829	0.01%
2022/08/15	1	23.50	2	23.70	23.60	-1	11,918	-0.01%
2022/08/12	1	23.60	9	23.56	23.60	-8	12,000	-0.07%
2022/08/11	24	23.19	4	23.33	23.40	20	12,096	0.17%
2022/08/10	17	24.25	58.1	24.29	24.35	-41.1	11,935	-0.34%
2022/08/09	10	23.90	15	23.75	23.90	-5	11,262	-0.04%
2022/08/08	1	23.20	4	23.46	23.50	-3	11,028	-0.03%
2022/08/05	0	0.00	18	23.28	23.30	-18	11,019	-0.16%
2022/08/04	1.8	22.94	2	23.08	22.95	-0.2	11,111	0.00%
2022/08/03	6	22.92	0	0.00	23.00	6	11,125	0.05%
2022/08/02	6	22.94	2	23.13	23.10	4	11,197	0.04%
2022/08/01	1	22.90	11	23.24	23.25	-10	11,344	-0.09%
2022/07/29	5.1	22.90	9	23.11	23.10	-3.9	11,403	-0.03%
2022/07/28	0	0.00	10	23.06	23.05	-10	11,334	-0.09%
2022/07/27	0	0.00	8	22.63	22.80	-8	11,227	-0.07%
2022/07/26	4	22.29	3	22.43	22.35	1	11,148	0.01%
2022/07/25	1	22.00	9	22.32	22.35	-8	11,188	-0.07%
2022/07/22	1.1	21.93	3	22.15	22.15	-1.9	11,362	-0.02%
2022/07/21	0	0.00	6	21.98	22.10	-6	11,500	-0.05%
2022/07/20	7	21.80	7	22.06	21.70	0	11,645	0.00%
2022/07/19	1	21.70	3	21.85	21.75	-2	11,751	-0.02%
2022/07/18	0	0.00	4	21.71	21.75	-4	11,891	-0.03%
2022/07/15	26	21.60	0	0.00	21.45	26	12,051	0.22%
2022/07/14	4	21.86	2	22.03	21.95	2	11,957	0.02%
2022/07/13	4	21.83	15	21.92	22.00	-11	12,006	-0.09%
2022/07/12	18	21.56	0	0.00	21.40	18	12,138	0.15%
2022/07/11	7	21.94	0	0.00	21.85	7	12,138	0.06%
2022/07/08	4	22.11	1	22.30	22.15	3	12,347	0.02%
2022/07/07	7	22.05	10	22.24	22.10	-3	12,433	-0.02%
2022/07/06	9	22.27	0	0.00	22.10	9	12,479	0.07%
2022/07/05	4	22.50	9	22.70	22.65	-5	12,597	-0.04%
2022/07/04	10.9	22.36	8	22.58	22.40	2.9	12,655	0.02%
2022/07/01	24	22.45	3	22.75	22.40	21	12,965	0.16%
2022/06/30	14	22.70	0	0.00	22.60	14	13,150	0.11%
2022/06/29	5	22.89	2	23.08	23.00	3	13,125	0.02%
2022/06/28	3	23.05	2	23.28	23.20	1	13,306	0.01%
2022/06/27	6	23.23	5	23.40	23.15	1	13,520	0.01%
2022/06/24	4	23.04	6	23.30	23.15	-2	13,498	-0.01%
2022/06/23	8	22.87	9	23.11	22.95	-1	13,480	-0.01%
2022/06/22	16	22.75	4	22.98	22.85	12	13,471	0.09%
2022/06/21	14	22.63	66	22.92	23.05	-52	13,560	-0.38%
2022/06/20	20	22.32	6	22.53	22.25	14	13,523	0.10%
2022/06/17	9	22.63	0	0.00	22.65	9	13,356	0.07%
2022/06/16	15	23.08	7	23.41	22.90	8	13,196	0.06%
2022/06/15	8	22.92	9	23.14	23.05	-1	13,302	-0.01%
2022/06/14	5	22.74	8	22.95	23.05	-3	13,482	-0.02%
2022/06/13	17	22.78	1	22.85	22.75	16	13,591	0.12%
2022/06/10	7	23.14	1	23.30	23.20	6	13,495	0.04%
2022/06/09	1	23.30	2	23.50	23.45	-1	13,551	-0.01%
2022/06/08	1	23.35	2	23.45	23.45	-1	13,584	-0.01%
2022/06/07	10	23.29	1	23.45	23.25	9	13,725	0.07%
2022/06/06	5	23.39	3	23.57	23.50	2	13,886	0.01%
2022/06/02	10	23.21	8	23.46	23.45	2	14,224	0.01%
2022/06/01	8	23.54	0	0.00	23.45	8	14,595	0.05%
2022/05/31	10	23.66	4	23.85	23.80	6	14,638	0.04%
2022/05/30	1	23.70	43	23.89	23.95	-42	14,318	-0.29%
2022/05/27	1	23.35	9	23.44	23.60	-8	14,332	-0.06%
2022/05/26	5	23.14	1	23.30	23.15	4	14,417	0.03%
2022/05/25	1	23.10	7	23.18	23.20	-6	14,590	-0.04%
2022/05/24	6	22.89	6	23.07	22.90	0	14,713	0.00%
2022/05/23	7	22.55	12	22.83	22.85	-5	14,608	-0.03%
2022/05/20	6.1	22.55	11	22.69	22.70	-4.9	14,686	-0.03%
2022/05/19	13	22.33	4	22.43	22.40	9	14,552	0.06%
2022/05/18	0	0.00	22	22.45	22.90	-22	14,313	-0.15%
2022/05/17	2	21.93	3	22.05	22.00	-1	14,125	-0.01%
2022/05/16	7	21.81	6	22.05	21.90	1	14,122	0.01%
2022/05/13	9	21.76	7	21.93	21.90	2	14,073	0.01%
2022/05/12	18.3	21.97	5	22.13	21.80	13.3	14,082	0.09%
2022/05/11	5	22.23	2	22.30	22.35	3	13,909	0.02%
2022/05/10	10	21.91	11	22.25	22.35	-1	13,929	-0.01%
2022/05/09	18.1	22.37	1	22.55	22.20	17.1	14,031	0.12%
2022/05/06	14.2	22.70	5	22.84	22.85	9.2	14,106	0.07%
2022/05/05	7	23.31	2	23.58	23.15	5	14,232	0.04%
2022/05/04	2	23.38	0	0.00	23.40	2	14,222	0.01%
2022/05/03	9	23.53	0	0.00	23.45	9	14,444	0.06%
2022/04/29	1	23.55	17	23.70	23.75	-16	14,605	-0.11%
2022/04/28	8	23.24	5	23.40	23.50	3	14,821	0.02%
2022/04/27	18	23.49	7	23.69	23.45	11	14,698	0.07%
2022/04/26	6	23.58	17	23.68	23.85	-11	14,591	-0.08%
2022/04/25	14	23.09	3	23.25	23.15	11	14,463	0.08%
2022/04/22	10	23.21	12	23.46	23.65	-2	14,406	-0.01%
2022/04/21	13	23.51	1	23.95	23.40	12	14,478	0.08%
2022/04/20	5	23.55	8	23.79	23.90	-3	14,506	-0.02%
2022/04/19	7	23.72	12	23.83	23.60	-5	14,591	-0.03%
2022/04/18	30.5	23.69	10	23.61	23.55	20.5	14,840	0.14%
2022/04/15	13.4	24.14	10.4	24.34	24.25	3	14,736	0.02%
2022/04/14	12.5	24.57	0	0.00	24.40	12.5	14,804	0.08%
2022/04/13	0	0.00	10.7	25.04	25.10	-10.7	14,646	-0.07%
2022/04/12	10.4	24.95	0	0.00	24.90	10.4	14,592	0.07%
2022/04/07	16	25.15	1	24.80	24.60	15	14,322	0.10%
2022/04/06	0.1	24.65	9	24.78	25.20	-8.9	13,996	-0.06%
2022/04/01	9	24.06	7.1	24.30	24.40	1.9	13,831	0.01%
2022/03/31	3.5	24.14	28	24.35	24.35	-24.5	13,738	-0.18%
2022/03/30	2.8	23.69	34	23.76	23.90	-31.2	13,523	-0.23%
2022/03/29	1	23.40	0	0.00	23.45	1	13,300	0.01%
2022/03/28	5.1	23.41	3	23.55	23.60	2.1	13,273	0.02%
2022/03/25	2.6	23.55	0	0.00	23.65	2.6	13,233	0.02%
2022/03/24	1.4	23.65	1	23.80	23.80	0.4	13,237	0.00%
2022/03/23	1	23.60	9	23.60	23.80	-8	13,200	-0.06%
2022/03/22	1	23.10	2	23.33	23.35	-1	13,010	-0.01%
2022/03/18	5	23.22	48	23.19	23.30	-43	12,995	-0.33%
2022/03/17	7	23.14	13	23.27	23.15	-6	12,807	-0.05%
2022/03/16	2.5	22.65	10	22.73	22.90	-7.5	12,580	-0.06%
2022/03/15	3.1	22.35	1	22.50	22.50	2.1	12,488	0.02%
2022/03/14	0	0.00	6	22.42	22.50	-6	12,499	-0.05%
2022/03/11	7	22.34	2	22.53	22.40	5	12,537	0.04%
2022/03/10	0	0.00	9	22.29	22.45	-9	12,579	-0.07%
2022/03/09	4	21.91	3	22.03	21.90	1	12,490	0.01%
2022/03/08	14	21.71	8	21.96	21.95	6	12,340	0.05%
2022/03/07	15.4	22.23	4	22.10	22.10	11.4	12,050	0.09%
2022/03/04	5	22.49	4	22.68	22.70	1	12,081	0.01%
2022/03/03	4	22.69	2	22.95	22.75	2	12,055	0.02%
2022/03/02	2	22.66	6	22.73	22.85	-4	12,185	-0.03%
2022/03/01	3	22.35	11	22.40	22.55	-8	12,038	-0.07%
2022/02/25	13.4	21.99	4	22.14	22.10	9.4	11,805	0.08%
2022/02/24	14.6	22.28	9	22.19	22.25	5.6	11,547	0.05%
2022/02/23	4	22.64	1	22.70	22.65	3	11,253	0.03%
2022/02/22	8	22.59	2	22.60	22.65	6	11,348	0.05%
2022/02/21	3.2	22.71	1	22.85	22.85	2.2	11,268	0.02%
2022/02/18	2	22.83	0	0.00	22.85	2	11,336	0.02%
2022/02/17	3	22.98	1	23.10	23.00	2	11,369	0.02%
2022/02/16	1	22.90	12.3	23.00	22.90	-11.3	11,393	-0.10%
2022/02/15	0	0.00	8.1	22.91	22.80	-8.1	11,413	-0.07%
2022/02/14	21	22.80	3	22.78	22.85	18	11,401	0.16%
2022/02/11	0	0.00	2	23.23	23.20	-2	11,318	-0.02%
2022/02/10	5	23.00	1	23.00	23.20	4	11,283	0.04%
2022/02/09	8.3	22.96	28.3	23.01	23.10	-20	11,214	-0.18%
2022/02/08	8.6	22.82	20	22.72	22.85	-11.5	10,936	-0.10%
2022/02/07	1	22.05	8	22.21	22.25	-7	10,705	-0.07%
2022/01/26	4.1	21.84	8	21.86	21.85	-4	10,425	-0.04%
2022/01/25	10	21.57	2	21.55	21.70	8	10,423	0.08%
2022/01/24	6.2	21.67	7.5	21.77	21.85	-1.3	10,230	-0.01%
2022/01/21	8	22.00	0	0.00	21.95	8	10,129	0.08%
2022/01/20	6	22.20	2	22.33	22.30	4	9,839	0.04%
2022/01/19	1	22.35	22.1	22.40	22.40	-21.1	9,743	-0.22%
2022/01/18	0	0.00	2	22.53	22.55	-2	9,734	-0.02%
2022/01/17	11.7	22.33	6	22.56	22.45	5.6	9,626	0.06%
2022/01/14	7	22.47	9	22.68	22.50	-2	9,461	-0.02%
2022/01/13	0	0.00	6	22.50	22.60	-6	9,286	-0.06%
2022/01/12	1	22.05	6	22.23	22.35	-5	9,075	-0.06%
2022/01/11	21.7	22.15	8	22.09	22.20	13.7	8,965	0.15%
2022/01/10	20.3	21.80	7	21.86	22.00	13.3	8,682	0.15%
2022/01/07	17	21.53	13	21.57	21.60	4	8,566	0.05%
2022/01/06	1	21.25	2	21.28	21.30	-1	8,414	-0.01%
2022/01/05	0	0.00	1	21.20	21.20	-1	8,343	-0.01%
2022/01/04	1	21.00	0	0.00	21.10	1	8,421	0.01%
2022/01/03	3	21.13	3	21.25	21.05	0	8,416	0.00%
2021/12/29	0	0.00	3	21.25	21.25	-3	8,526	-0.04%
2021/12/28	3	20.95	3	21.10	21.15	0	8,505	0.00%
2021/12/27	0	0.00	1	21.00	20.95	-1	8,505	-0.01%
2021/12/22	0	0.00	1	20.85	20.85	-1	8,956	-0.01%
2021/12/21	0	0.00	1	20.95	20.90	-1	9,031	-0.01%
2021/12/20	2	20.78	0	0.00	20.80	2	9,052	0.02%
2021/12/17	10	20.90	1.5	21.00	21.00	8.5	9,043	0.09%
2021/12/15	1	20.80	0	0.00	20.80	1	9,468	0.01%
2021/12/14	3	20.85	8	20.87	20.95	-5	9,842	-0.05%
2021/12/13	1	21.00	2	21.18	21.05	-1	10,125	-0.01%
2021/12/10	1	21.05	2	21.08	21.00	-1	10,328	-0.01%
2021/12/09	1	20.95	6	20.97	21.00	-5	10,456	-0.05%
2021/12/08	1	20.85	1	20.90	20.90	0	10,635	0.00%
2021/12/07	1	20.60	2	20.83	20.80	-1	10,683	-0.01%
2021/12/06	6.2	20.66	4	20.73	20.70	2.2	10,698	0.02%
2021/12/03	25	20.60	1	20.70	20.60	24	10,788	0.22%
2021/12/02	1	20.40	2	20.63	20.55	-1	10,753	-0.01%
2021/12/01	0	0.00	5	20.50	20.60	-5	10,836	-0.05%
2021/11/30	5	20.27	0	0.00	20.20	5	10,988	0.05%
2021/11/29	3	20.45	1	20.60	20.45	2	10,680	0.02%
2021/11/26	9.3	20.56	0.1	20.80	20.55	9.2	10,784	0.09%
2021/11/25	2	20.73	0	0.00	20.85	2	10,914	0.02%
2021/11/24	1	20.80	1	20.95	20.80	0	11,235	0.00%
2021/11/23	2	20.78	0	0.00	20.75	2	11,761	0.02%
2021/11/22	0	0.00	4	20.89	20.90	-4	12,009	-0.03%
2021/11/19	6	20.98	0	0.00	20.95	6	12,108	0.05%
2021/11/18	1.2	21.16	5	21.25	21.20	-3.8	12,194	-0.03%
2021/11/17	0	0.00	2	21.08	21.10	-2	12,132	-0.02%
2021/11/16	30	20.90	1	20.90	20.95	29	12,146	0.24%
2021/11/15	1.6	20.84	14	20.93	20.90	-12.4	12,319	-0.10%
2021/11/12	0.2	20.75	3	20.75	20.75	-2.8	12,284	-0.02%
2021/11/11	2	20.53	1	20.65	20.50	1	12,409	0.01%
2021/11/10	0.5	20.53	3.1	20.55	20.60	-2.6	12,565	-0.02%
2021/11/09	0	0.00	2	20.40	20.45	-2	12,575	-0.02%
2021/11/05	0.1	20.40	0	0.00	20.35	0.1	12,833	0.00%
2021/11/04	10	20.40	0	0.00	20.30	10	12,860	0.08%
2021/11/03	22	20.35	0	0.00	20.40	22	12,953	0.17%
2021/11/01	6.1	20.32	0	0.00	20.35	6.1	13,153	0.05%
2021/10/29	0	0.00	4.5	20.35	20.35	-4.5	13,166	-0.03%
2021/10/28	7	20.30	0	0.00	20.40	7	13,083	0.05%
2021/10/27	5	20.35	0	0.00	20.35	5	13,141	0.04%
2021/10/26	0	0.00	2	20.48	20.50	-2	13,242	-0.02%
2021/10/25	2	20.30	0	0.00	20.35	2	13,196	0.02%
2021/10/21	0	0.00	1	20.40	20.35	-1	13,380	-0.01%
2021/10/20	0.1	20.30	1	20.35	20.35	-0.8	13,479	-0.01%
2021/10/18	0.3	20.35	3	20.32	20.30	-2.7	13,762	-0.02%
2021/10/15	0.3	20.15	0	0.00	20.20	0.3	13,910	0.00%
2021/10/14	3	20.15	3	20.23	20.05	0	13,957	0.00%
2021/10/13	16	20.15	0	0.00	20.10	16	14,078	0.11%
2021/10/12	7.5	20.01	1	20.15	20.10	6.5	14,197	0.05%
2021/10/08	1	20.15	0	0.00	20.15	1	14,142	0.01%
2021/10/07	0.1	20.25	1	20.35	20.30	-0.9	14,243	-0.01%
2021/10/06	20	20.05	2	20.28	20.20	18	14,303	0.13%
2021/10/05	2	20.08	0	0.00	20.10	2	14,382	0.01%
2021/10/04	0.1	20.20	1	20.30	20.20	-0.9	14,455	-0.01%
2021/10/01	3.2	20.15	0	0.00	20.25	3.2	14,398	0.02%
2021/09/30	3	20.25	2	20.38	20.40	1	14,205	0.01%
2021/09/29	4	20.21	169	20.30	20.35	-165	14,165	-1.16%	大賣/鉅額交易
2021/09/28	3	20.40	0	0.00	20.45	3	14,079	0.02%
2021/09/27	1	20.50	2	20.68	20.55	-1	14,037	-0.01%
2021/09/24	3	20.50	6	20.68	20.55	-3	14,010	-0.02%
2021/09/23	0	0.00	5	20.35	20.45	-5	13,983	-0.04%
2021/09/22	19.7	20.14	2	20.18	20.15	17.7	13,981	0.13%
2021/09/17	4.4	20.47	4	20.68	20.50	0.4	13,614	0.00%
2021/09/16	41.3	20.49	2.1	20.60	20.55	39.2	13,223	0.30%
2021/09/15	3.5	21.11	2	21.10	21.10	1.5	12,919	0.01%
2021/09/14	3.8	21.09	1	21.15	21.15	2.8	12,725	0.02%
2021/09/13	0.6	21.05	12	21.01	21.05	-11.4	12,555	-0.09%
2021/09/10	1.4	20.80	10	20.99	20.95	-8.6	12,417	-0.07%
2021/09/09	0.1	20.85	0	0.00	20.80	0.1	12,590	0.00%
2021/09/08	0	0.00	50	20.90	20.90	-50	12,510	-0.40%
2021/09/07	4	20.84	0	0.00	20.90	4	12,485	0.03%
2021/09/06	2	20.93	2	21.03	20.95	0	12,482	0.00%
2021/09/03	0.4	20.85	8	20.86	20.95	-7.6	12,341	-0.06%
2021/09/02	5.5	20.53	1.1	20.68	20.65	4.4	12,183	0.04%
2021/09/01	7	20.64	0	0.00	20.60	7	12,052	0.06%
2021/08/31	2	20.53	6	20.82	20.90	-4	11,840	-0.03%
2021/08/30	0.3	20.45	9	20.63	20.70	-8.7	11,577	-0.08%
2021/08/27	0	0.00	15	20.32	20.45	-15	11,224	-0.13%
2021/08/26	1	19.90	16	19.95	19.95	-15	10,698	-0.14%
2021/08/25	0	0.00	13.1	19.83	19.90	-13.1	10,523	-0.12%
2021/08/24	0	0.00	3	19.75	19.80	-3	10,427	-0.03%
2021/08/23	0	0.00	0.1	19.60	19.50	-0.1	10,279	0.00%
2021/08/20	1	19.40	2	19.63	19.60	-1	10,324	-0.01%
2021/08/19	5	19.52	1	19.50	19.50	4	10,540	0.04%
2021/08/17	0	0.00	2	19.73	19.75	-2	10,361	-0.02%
2021/08/16	4	19.51	1.1	19.56	19.60	2.9	10,193	0.03%
2021/08/13	4	19.64	1	19.75	19.70	3	10,051	0.03%
2021/08/12	0	0.00	28	19.75	19.80	-28	10,022	-0.28%
2021/08/11	0	0.00	3	19.77	19.80	-3	9,922	-0.03%
2021/08/10	4	19.61	0	0.00	19.65	4	9,839	0.04%
2021/08/09	5	19.49	6	19.70	19.75	-1	10,120	-0.01%
2021/08/06	0.1	19.60	2.3	19.69	19.70	-2.2	10,091	-0.02%
2021/08/05	0.3	19.58	14.6	19.61	19.70	-14.3	10,269	-0.14%
2021/08/04	1	19.50	1	19.55	19.55	0	10,852	0.00%
2021/08/03	0	0.00	1	19.50	19.50	-1	11,048	-0.01%
2021/08/02	0	0.00	5	19.50	19.50	-5	11,217	-0.04%
2021/07/29	0	0.00	3	19.40	19.45	-3	11,192	-0.03%
2021/07/28	5	19.20	1	19.20	19.35	4	11,299	0.04%
2021/07/27	1	19.40	6	19.43	19.40	-5	11,570	-0.04%
2021/07/26	7	19.31	100	19.50	19.35	-93	11,866	-0.78%
2021/07/23	2	19.43	44	19.42	19.45	-42	11,931	-0.35%
2021/07/22	0	0.00	155	19.45	19.45	-155	12,126	-1.28%	大賣/鉅額交易
2021/07/21	17	19.15	1	19.20	19.15	16	12,493	0.13%
2021/07/20	1	19.00	0.8	19.05	19.05	0.2	12,603	0.00%
2021/07/19	43	19.05	3	19.17	19.20	40	12,564	0.32%
2021/07/16	20	19.08	2	19.08	19.10	18	12,609	0.14%
2021/07/14	8	18.98	2	19.05	18.95	6	12,695	0.05%
2021/07/13	0	0.00	5	18.97	19.00	-5	12,744	-0.04%
2021/07/12	10	18.91	10	18.95	18.80	0	12,765	0.00%
2021/07/09	4	18.44	2	18.63	18.65	2	12,795	0.02%
2021/07/08	2	18.60	3	18.63	18.60	-1	12,882	-0.01%
2021/07/07	12	18.50	0	0.00	18.60	12	13,004	0.09%
2021/07/06	2	18.43	1	18.55	18.60	1	13,095	0.01%
2021/07/05	0	0.00	2	18.48	18.40	-2	13,124	-0.02%
2021/07/02	2	18.30	0	0.00	18.30	2	13,086	0.02%
2021/07/01	3	18.30	0	0.00	18.35	3	13,130	0.02%
2021/06/29	5	18.48	5	18.45	18.40	0	13,254	0.00%
2021/06/28	5	18.50	2	18.53	18.55	3	13,360	0.02%
2021/06/25	0	0.00	5	18.45	18.45	-5	13,526	-0.04%
2021/06/24	1	18.35	0	0.00	18.30	1	13,573	0.01%
2021/06/23	0	0.00	8	18.35	18.25	-8	13,662	-0.06%
2021/06/22	0	0.00	8	18.20	18.20	-8	13,625	-0.06%
2021/06/21	10.1	18.07	5	18.00	18.10	5.1	13,658	0.04%
2021/06/18	4	18.10	0	0.00	18.10	4	13,578	0.03%
2021/06/17	2	18.20	0	0.00	18.25	2	13,394	0.01%
2021/06/16	56	18.20	0	0.00	18.35	56	13,596	0.41%
2021/06/15	67	18.25	0	0.00	18.30	67	13,561	0.49%
2021/06/11	4	18.30	5	18.30	18.25	-1	13,704	-0.01%
2021/06/10	4	18.20	0	0.00	18.30	4	13,905	0.03%
2021/06/08	0	0.00	10	18.35	18.30	-10	13,996	-0.07%
2021/06/07	0	0.00	7.4	18.21	18.20	-7.4	14,185	-0.05%
2021/06/03	0	0.00	1.1	18.40	18.40	-1.1	14,414	-0.01%
2021/05/31	0	0.00	3	18.22	18.25	-3	14,649	-0.02%
2021/05/28	1	18.15	0	0.00	18.15	1	14,824	0.01%
2021/05/27	7	17.96	0	0.00	18.15	7	14,871	0.05%
2021/05/25	1	18.00	0	0.00	18.00	1	14,969	0.01%
2021/05/24	0	0.00	1	18.00	17.95	-1	15,054	-0.01%
2021/05/21	1	18.00	6	18.11	18.05	-5	15,186	-0.03%
2021/05/20	0	0.00	1	17.95	17.85	-1	15,259	-0.01%
2021/05/19	0	0.00	6	18.04	17.90	-6	15,291	-0.04%
2021/05/18	10	18.00	0	0.00	18.05	10	15,376	0.07%
2021/05/17	6	17.68	0	0.00	17.60	6	15,525	0.04%
2021/05/14	0	0.00	1.1	18.00	18.05	-1.1	15,264	-0.01%
2021/05/12	6	17.93	28	18.00	17.95	-22	14,846	-0.15%
2021/05/11	1	18.90	1	18.80	18.70	0	14,208	0.00%
2021/05/07	2	18.85	0	0.00	18.90	2	14,200	0.01%
2021/05/06	1	18.75	4	18.80	18.90	-3	14,360	-0.02%
2021/05/05	2	18.65	0	0.00	18.60	2	14,349	0.01%
2021/05/04	5	18.50	4	18.60	18.55	1	14,263	0.01%
2021/05/03	13	18.70	0	0.00	18.70	13	13,977	0.09%
2021/04/29	0	0.00	0.1	19.00	19.00	-0.1	13,824	0.00%
2021/04/28	2	19.05	4	19.05	19.10	-2	13,688	-0.01%
2021/04/27	0	0.00	16.2	19.28	19.25	-16.2	13,701	-0.12%
2021/04/26	0	0.00	1.7	19.64	19.80	-1.7	13,132	-0.01%
2021/04/22	1	19.45	21.1	19.45	19.50	-20.1	12,998	-0.15%
2021/04/21	3	19.45	11.1	19.50	19.45	-8.1	12,883	-0.06%
2021/04/20	0	0.00	2	19.60	19.65	-2	12,834	-0.02%
2021/04/19	50	19.45	0.5	19.45	19.50	49.5	12,726	0.39%
2021/04/16	52	19.25	1.1	19.20	19.25	50.9	12,615	0.40%
2021/04/15	0	0.00	35	19.19	19.20	-35	12,660	-0.28%
2021/04/14	1	18.90	10	18.95	19.00	-9	12,435	-0.07%
2021/04/13	10	18.90	17	18.80	18.80	-7	12,321	-0.06%
2021/04/12	2	18.50	0	0.00	18.60	2	12,221	0.02%
2021/04/09	5	18.56	0	0.00	18.55	5	12,179	0.04%
2021/04/08	0	0.00	2	18.65	18.65	-2	12,192	-0.02%
2021/04/07	20	18.70	1	18.75	18.75	19	12,406	0.15%
2021/04/06	0	0.00	10	18.75	18.70	-10	12,315	-0.08%
2021/04/01	120	18.65	121	18.65	18.65	-1	12,249	-0.01%	大買/大賣/
2021/03/31	1	18.60	1	18.70	18.65	0	12,180	0.00%
2021/03/30	0.8	18.50	0	0.00	18.60	0.8	12,000	0.01%
2021/03/29	76	18.40	0	0.00	18.45	76	11,801	0.64%
2021/03/25	2	18.35	0	0.00	18.35	2	11,694	0.02%
2021/03/24	0	0.00	23	18.20	18.25	-23	11,846	-0.19%
2021/03/23	22	18.20	25	18.30	18.20	-3	11,824	-0.03%
2021/03/22	107	18.20	80	18.25	18.20	27	11,895	0.23%	大買/
2021/03/19	3	18.15	0	0.00	18.30	3	11,924	0.03%
2021/03/17	8	18.42	0	0.00	18.40	8	11,720	0.07%
2021/03/16	0	0.00	30	18.55	18.55	-30	11,608	-0.26%
2021/03/15	0	0.00	4	18.35	18.35	-4	11,566	-0.03%
2021/03/11	0	0.00	16	18.34	18.30	-16	11,793	-0.14%
2021/03/10	0	0.00	1	18.30	18.30	-1	11,705	-0.01%
2021/03/09	0	0.00	1	18.25	18.30	-1	11,697	-0.01%
2021/03/05	4	18.03	1	18.15	18.05	3	11,527	0.03%
2021/03/04	6	17.95	0	0.00	18.15	6	12,006	0.05%
2021/03/03	6	18.15	0	0.00	18.20	6	11,946	0.05%
2021/03/02	0	0.00	6	18.10	18.00	-6	11,757	-0.05%
2021/02/26	14	18.03	0	0.00	18.15	14	11,657	0.12%
2021/02/25	4	18.29	0	18.30	18.30	4	11,385	0.04%
2021/02/24	6	18.16	0.6	18.20	18.20	5.4	11,299	0.05%
2021/02/23	2	18.18	5	18.09	18.15	-3	11,252	-0.03%
2021/02/22	2	17.98	0	0.00	17.90	2	11,144	0.02%
2021/02/19	2	17.78	0	0.00	17.90	2	11,139	0.02%
2021/02/18	15	17.91	1.5	17.95	17.90	13.5	11,114	0.12%
2021/02/17	22	17.65	7	17.75	17.80	15	11,076	0.14%
2021/02/05	7	17.41	0	0.00	17.45	7	10,857	0.06%
2021/02/04	1	17.35	0	0.00	17.40	1	10,894	0.01%
2021/02/03	5	17.28	0	0.00	17.40	5	11,101	0.05%
2021/02/02	2.1	17.25	0	0.00	17.25	2.1	11,225	0.02%
2021/02/01	24	17.30	0	0.00	17.20	24	11,234	0.21%
2021/01/29	7	17.24	0	0.00	17.15	7	11,168	0.06%
2021/01/28	4	17.33	0	0.00	17.30	4	10,905	0.04%
2021/01/27	2	17.45	0	0.00	17.40	2	10,698	0.02%
2021/01/26	3	17.45	0	0.00	17.45	3	10,625	0.03%
2021/01/25	1.1	17.46	0	0.00	17.50	1.1	10,620	0.01%
2021/01/22	9	17.48	0	0.00	17.45	9	10,667	0.08%
2021/01/21	14.1	17.69	0	0.00	17.60	14.1	10,581	0.13%
2021/01/20	2	17.70	5	17.82	17.60	-3	10,516	-0.03%
2021/01/19	8.1	17.90	70	17.95	17.90	-61.9	10,212	-0.61%
2021/01/18	1.1	17.95	1	17.95	17.90	0.1	10,180	0.00%
2021/01/15	1	18.00	4	18.00	17.95	-3	10,097	-0.03%
2021/01/14	1	18.15	0	18.15	18.15	1	10,015	0.01%
2021/01/12	6	18.12	0	0.00	18.05	6	10,006	0.06%
2021/01/11	1	18.20	101	18.25	18.30	-100	9,971	-1.00%	大賣/
2021/01/08	4	18.33	1	18.30	18.30	3	9,947	0.03%
2021/01/07	4	18.08	2.4	18.09	18.10	1.6	9,772	0.02%
2021/01/06	3	18.00	6	18.05	18.00	-3	9,778	-0.03%
2021/01/05	0.3	18.10	9	18.17	18.20	-8.7	9,749	-0.09%
2021/01/04	0	0.00	0.4	18.15	18.15	-0.4	9,757	0.00%
2020/12/30	20	17.95	10	18.18	18.35	10	9,616	0.10%
2020/12/28	2.1	17.88	0	0.00	17.95	2.1	9,414	0.02%
2020/12/25	3.2	17.85	10	17.90	17.90	-6.8	9,421	-0.07%
2020/12/24	1.2	17.76	0	0.00	17.75	1.2	9,443	0.01%
2020/12/21	0.9	17.70	0	0.00	17.95	0.9	9,821	0.01%
2020/12/18	0.1	17.75	0	0.00	17.65	0.1	9,876	0.00%
2020/12/17	1	17.70	0	0.00	17.80	1	9,776	0.01%
2020/12/15	1.1	17.61	0	0.00	17.65	1.1	9,774	0.01%
2020/12/11	5	17.74	0	0.00	17.75	5	9,673	0.05%
2020/12/10	3	17.75	0	0.00	17.70	3	9,566	0.03%
2020/12/09	3.1	17.70	0.4	17.70	17.70	2.7	9,546	0.03%
2020/12/08	15.6	17.89	0	0.00	17.80	15.6	9,439	0.17%
2020/12/07	2	18.05	0	0.00	18.10	2	9,191	0.02%
2020/12/04	0	0.00	0	18.15	18.20	0	9,112	0.00%
2020/12/01	0	0.00	0	18.15	18.15	0	9,127	0.00%
2020/11/30	12	18.14	0	0.00	18.15	12	9,133	0.13%
2020/11/26	2	18.25	0	18.20	18.35	2	8,699	0.02%
2020/11/25	3	18.28	0	0.00	18.25	3	8,971	0.03%
2020/11/23	0.4	18.45	10.5	18.45	18.40	-10.1	8,948	-0.11%
2020/11/20	2.5	18.40	0.1	18.40	18.40	2.4	8,892	0.03%
2020/11/19	1.1	18.60	20.1	18.45	18.55	-19	8,887	-0.21%
2020/11/18	5	18.45	1.2	18.51	18.60	3.9	8,887	0.04%
2020/11/17	0	0.00	1.7	18.47	18.50	-1.7	8,824	-0.02%
2020/11/16	20.6	18.40	0	0.00	18.50	20.6	9,026	0.23%
2020/11/13	1	18.25	0	0.00	18.30	1	9,039	0.01%
2020/11/12	0.3	18.35	32.1	18.28	18.30	-31.8	9,077	-0.35%
2020/11/11	10	18.25	2	18.45	18.60	8	9,078	0.09%
2020/11/10	11	18.10	5	18.13	18.15	6	8,999	0.07%
2020/11/09	1	17.90	0	0.00	17.95	1	9,418	0.01%
2020/11/06	1	17.65	0	0.00	17.70	1	9,719	0.01%
2020/11/04	1	17.45	0	0.00	17.50	1	10,219	0.01%
2020/11/03	1.1	17.55	0	0.00	17.55	1.1	10,329	0.01%
2020/11/02	0.1	17.30	0	0.00	17.45	0.1	10,413	0.00%
2020/10/30	2.2	17.24	0	0.00	17.20	2.2	10,425	0.02%
2020/10/29	3	17.32	1	17.30	17.25	2	10,416	0.02%
2020/10/28	10.6	17.41	0	0.00	17.45	10.6	10,413	0.10%
2020/10/27	17	17.45	3	17.40	17.45	14	10,478	0.13%
2020/10/26	4	17.46	0	0.00	17.50	4	10,548	0.04%
2020/10/23	2.2	17.40	0	0.00	17.40	2.2	10,651	0.02%
2020/10/19	0.2	17.50	0	0.00	17.40	0.2	10,950	0.00%
2020/10/16	0.3	17.50	0	0.00	17.40	0.3	10,964	0.00%
2020/10/14	6.2	17.60	0	0.00	17.55	6.2	11,015	0.06%
2020/10/13	1	17.55	0	0.00	17.55	1	10,979	0.01%
2020/10/08	0	0.00	2	17.80	17.80	-2	11,029	-0.02%
2020/10/06	3	17.82	0	0.00	17.90	3	11,200	0.03%
2020/09/30	0.1	17.80	0	0.00	17.65	0.1	11,276	0.00%
2020/09/29	0	0.00	0.4	17.80	17.70	-0.4	11,284	0.00%
2020/09/28	2	17.75	0	0.00	17.75	2	11,378	0.02%
2020/09/25	15	17.50	0	0.00	17.50	15	11,471	0.13%
2020/09/24	8	17.30	0	0.00	17.25	8	11,389	0.07%
2020/09/23	1.1	17.63	2	17.73	17.70	-0.9	11,189	-0.01%
2020/09/22	0.4	18.00	0	0.00	17.80	0.4	11,077	0.00%
2020/09/21	2.2	18.01	0	0.00	17.95	2.2	11,089	0.02%
2020/09/16	0	0.00	4	18.10	18.15	-4	11,101	-0.04%
2020/09/09	0	0.00	4	17.95	18.00	-4	11,490	-0.03%
2020/09/08	2	18.00	0	0.00	18.10	2	11,601	0.02%
2020/09/07	0	0.00	1	18.00	18.00	-1	11,831	-0.01%
2020/09/03	1	18.00	0	0.00	18.00	1	11,939	0.01%
2020/09/02	7	18.00	0	0.00	18.00	7	11,980	0.06%
2020/09/01	5	18.08	0	0.00	18.05	5	11,996	0.04%
2020/08/31	4	18.29	2	18.25	18.05	2	11,938	0.02%
2020/08/28	1	18.35	0	0.00	18.45	1	11,760	0.01%
2020/08/27	1	18.40	0	0.00	18.40	1	11,945	0.01%
2020/08/25	1	18.55	0	0.00	18.45	1	12,090	0.01%
2020/08/24	1	18.40	0.5	18.55	18.40	0.5	12,362	0.00%
2020/08/21	2	18.50	0.2	18.70	18.60	1.8	12,414	0.01%
2020/08/20	16	18.50	22	18.50	18.45	-6	12,423	-0.05%
2020/08/19	6	18.84	0	0.00	18.80	6	12,273	0.05%
2020/08/18	10	18.80	0	0.00	18.90	10	12,200	0.08%
2020/08/14	2	18.85	0	0.00	18.80	2	12,268	0.02%
2020/08/13	102	18.90	0	0.00	18.95	102	12,163	0.84%	大買/鉅額交易
2020/08/12	2	20.10	35	20.10	20.15	-33	11,672	-0.28%
2020/08/11	5	20.20	30	20.15	20.15	-25	11,323	-0.22%
2020/08/10	1	20.30	30	20.30	20.30	-29	11,058	-0.26%
2020/08/07	0.1	20.45	0	0.00	20.40	0.1	10,928	0.00%
2020/08/06	4	20.30	1	20.15	20.40	3	10,860	0.03%
2020/08/05	0	20.20	2	20.10	20.15	-2	10,867	-0.02%
2020/08/04	1	20.05	0	0.00	20.00	1	10,947	0.01%
2020/08/03	6	20.05	0	0.00	20.00	6	10,886	0.06%
2020/07/31	161	20.15	0	0.00	20.10	161	10,802	1.49%	大買/鉅額交易
2020/07/27	4	19.95	0	0.00	19.85	4	11,090	0.04%
2020/07/24	5	20.05	0	0.00	20.00	5	11,168	0.04%
2020/07/23	2	20.10	0	0.00	20.15	2	11,310	0.02%
2020/07/20	10	20.05	0	0.00	20.05	10	11,536	0.09%
2020/07/17	27	20.10	0.9	20.10	20.10	26.1	11,630	0.22%
2020/07/16	0	0.00	2.3	20.11	20.05	-2.3	11,941	-0.02%
2020/07/15	5	20.05	0	0.00	20.20	5	11,980	0.04%
2020/07/13	10	20.05	0	0.00	20.05	10	12,172	0.08%
2020/07/10	10	20.10	0	0.00	20.15	10	12,355	0.08%
2020/07/09	2	20.20	0	0.00	20.20	2	12,516	0.02%
2020/07/08	0	0.00	1	20.30	20.35	-1	12,750	-0.01%
2020/07/07	3	20.43	10	20.40	20.35	-7	12,910	-0.05%
2020/07/06	0	0.00	3	20.50	20.50	-3	12,931	-0.02%
2020/07/03	0	0.00	1	20.15	20.15	-1	12,943	-0.01%
2020/06/30	4	19.95	1	20.05	20.00	3	13,492	0.02%
2020/06/29	10	19.85	0	0.00	19.90	10	13,603	0.07%
2020/06/24	4.2	19.95	5	20.00	19.90	-0.8	13,766	-0.01%
2020/06/23	1	19.90	0	0.00	19.90	1	14,052	0.01%
2020/06/18	3	19.90	0	0.00	19.90	3	14,923	0.02%
2020/06/17	1	19.90	10	20.00	20.10	-9	15,146	-0.06%
2020/06/15	42.1	19.70	42.8	19.75	19.70	-0.7	16,606	0.00%
2020/06/12	43	19.56	42	19.80	19.80	1	17,069	0.01%
2020/06/11	1	20.05	0	0.00	20.05	1	17,638	0.01%
2020/06/10	2	20.40	5	20.40	20.40	-3	17,954	-0.02%
2020/06/09	20	20.30	2	20.23	20.35	18	18,635	0.10%
2020/06/03	0	0.00	3	20.20	20.30	-3	20,194	-0.01%
2020/06/02	1	19.75	2	19.80	19.90	-1	20,134	0.00%
2020/06/01	2	19.65	1	19.75	19.65	1	20,134	0.00%
2020/05/29	4	19.45	1	19.40	19.45	3	20,023	0.01%
2020/05/28	1	19.55	0.6	19.65	19.50	0.4	19,771	0.00%
2020/05/26	0	0.00	2	19.40	19.40	-2	20,220	-0.01%
2020/05/25	6	19.11	0	0.00	19.20	6	20,268	0.03%
2020/05/22	5	19.14	0	0.00	19.10	5	20,435	0.02%
2020/05/21	0	0.00	0	19.50	19.40	0	20,539	0.00%
2020/05/19	0	0.00	2	19.25	19.30	-2	20,766	-0.01%
2020/05/18	1	19.00	16	19.02	19.00	-15	20,864	-0.07%
2020/05/15	8	19.06	0	0.00	19.00	8	20,810	0.04%
2020/05/14	0	0.00	1	19.10	19.05	-1	20,703	0.00%
2020/05/12	1	19.20	0	0.00	19.15	1	20,684	0.00%
2020/05/11	0	0.00	2	19.30	19.35	-2	20,613	-0.01%
2020/05/07	5	18.96	0	0.00	18.95	5	20,559	0.02%
2020/05/06	6	18.96	0	0.00	18.95	6	20,609	0.03%
2020/05/05	1	19.15	0	0.00	19.05	1	20,639	0.00%
2020/05/04	23	18.88	0	0.00	19.00	23	20,717	0.11%
2020/04/30	13	19.45	0	0.00	19.45	13	20,655	0.06%
2020/04/29	3	18.95	8	19.12	19.20	-5	20,648	-0.02%
2020/04/28	5	18.80	4	18.80	18.90	1	20,607	0.00%
2020/04/24	6	18.13	0	0.00	18.05	6	21,010	0.03%
2020/04/21	6	18.09	0	0.00	18.05	6	20,752	0.03%
2020/04/16	4	18.60	0	0.00	18.60	4	20,299	0.02%
2020/04/15	6	18.90	0	0.00	18.90	6	20,134	0.03%
2020/04/14	20	18.48	0	0.00	18.50	20	19,874	0.10%
2020/04/13	16	18.17	0	0.00	18.15	16	19,681	0.08%
2020/04/09	0	0.00	1	18.35	18.35	-1	19,230	-0.01%
2020/04/08	20	18.25	0	0.00	18.30	20	19,084	0.10%
2020/04/07	5	18.05	5	18.25	18.10	0	18,940	0.00%
2020/04/01	42	17.86	0	0.00	17.80	42	18,499	0.23%
2020/03/31	1	18.00	0	0.00	18.05	1	18,287	0.01%
2020/03/26	23	17.95	13	18.00	18.00	10	17,500	0.06%
2020/03/25	20	17.83	10	18.00	17.95	10	17,513	0.06%
2020/03/24	5	17.70	5	17.80	17.50	0	16,969	0.00%
2020/03/23	1.2	17.15	15	16.65	17.00	-13.8	16,761	-0.08%
2020/03/20	6	17.28	17	17.29	17.65	-11	16,517	-0.07%
2020/03/19	19	16.59	111	16.72	16.15	-92	15,734	-0.58%	大賣/
2020/03/18	22	17.54	4	17.40	17.50	18	14,982	0.12%
2020/03/17	28	17.97	0	0.00	17.85	28	14,459	0.19%
2020/03/16	30	18.92	13	19.27	18.75	17	13,625	0.12%
2020/03/13	29	18.73	0	0.00	19.55	29	13,086	0.22%
2020/03/12	30	20.15	4	20.01	20.00	26	12,287	0.21%
2020/03/11	22	20.86	24	20.90	20.75	-2	11,610	-0.02%
2020/03/10	11	20.68	2	20.65	20.90	9	11,333	0.08%
2020/03/09	13.2	21.08	0	0.00	21.05	13.2	10,878	0.12%
2020/03/06	5	21.47	0	0.00	21.40	5	10,379	0.05%
2020/03/04	2	21.45	1	21.40	21.50	1	10,210	0.01%
2020/03/03	0	0.00	2	21.48	21.45	-2	10,137	-0.02%
2020/03/02	8	21.27	0	0.00	21.25	8	10,019	0.08%
2020/02/27	1	21.55	0	0.00	21.55	1	10,055	0.01%
2020/02/25	5	21.60	0	0.00	21.65	5	9,729	0.05%
2020/02/24	4	21.73	0	0.00	21.70	4	9,605	0.04%
2020/02/21	14	21.98	0	0.00	21.90	14	9,320	0.15%
2020/02/19	0	0.00	2	22.08	22.15	-2	8,980	-0.02%
2020/02/14	7	21.81	0	0.00	21.85	7	8,987	0.08%
2020/02/13	1	21.85	0	0.00	21.85	1	8,991	0.01%
2020/02/12	5	21.80	0	0.00	21.80	5	9,133	0.05%
2020/02/10	5	21.71	0	0.00	21.75	5	9,110	0.05%
2020/02/07	0	0.00	5	21.89	21.80	-5	9,049	-0.06%
2020/02/06	0	0.00	5	21.95	21.90	-5	9,067	-0.06%
2020/02/05	7	21.80	40	21.68	21.75	-33	9,015	-0.37%
2020/02/04	3	21.62	50	21.50	21.60	-47	8,980	-0.52%
2020/02/03	2	21.28	150	21.11	21.40	-148	9,020	-1.64%	大賣/鉅額交易
2020/01/31	4	21.70	0	0.00	21.65	4	8,818	0.05%
2020/01/30	10	21.66	13	21.55	21.50	-3	8,640	-0.03%
2020/01/20	0	0.00	4	22.45	22.45	-4	7,973	-0.05%
2020/01/14	0	0.00	10	22.25	22.30	-10	7,920	-0.13%
2020/01/13	0	0.00	5	22.15	22.20	-5	7,889	-0.06%
2020/01/10	0	0.00	8	22.00	22.00	-8	7,800	-0.10%
2020/01/09	0	0.00	5	21.90	21.90	-5	7,784	-0.06%
2020/01/06	1	21.90	0	0.00	21.90	1	7,792	0.01%
2020/01/03	1	22.00	0	0.00	22.05	1	7,834	0.01%
2019/12/31	2	22.03	0	0.00	22.00	2	7,849	0.03%
2019/12/26	0	0.00	3.8	21.96	22.00	-3.8	7,860	-0.05%
2019/12/23	1	21.95	2	22.00	22.05	-1	8,179	-0.01%
2019/12/20	2	21.85	0	0.00	21.85	2	8,199	0.02%
2019/12/19	3	22.13	0	0.00	22.20	3	7,982	0.04%
2019/12/18	1	22.00	0	0.00	22.20	1	7,992	0.01%
2019/12/17	1	21.80	0	0.00	21.95	1	8,077	0.01%
2019/12/16	7	21.84	0	0.00	21.80	7	8,078	0.09%
2019/12/13	2	21.85	0	0.00	21.85	2	8,162	0.02%
2019/12/12	1	21.80	0	0.00	21.75	1	8,200	0.01%
2019/12/09	10	21.70	0	0.00	21.75	10	8,565	0.12%
2019/12/06	3	21.65	0	0.00	21.60	3	8,696	0.03%
2019/12/04	1	21.70	0	0.00	21.75	1	8,783	0.01%
2019/12/02	1	21.70	0	0.00	21.70	1	8,940	0.01%
2019/11/29	2	21.73	0	0.00	21.70	2	8,940	0.02%
2019/11/26	2	21.98	0	0.00	21.75	2	9,130	0.02%
2019/11/22	10	21.70	0	0.00	21.75	10	8,910	0.11%
2019/11/18	1	21.80	0	0.00	21.90	1	9,096	0.01%
2019/11/15	0	0.00	1	21.85	21.80	-1	9,174	-0.01%
2019/11/14	2	21.60	11	21.65	21.60	-9	9,331	-0.10%
2019/11/12	1	21.90	2	21.95	22.00	-1	10,102	-0.01%
2019/11/11	5	21.92	0.5	22.00	22.00	4.5	10,672	0.04%
2019/11/08	2	22.30	0.6	22.30	22.30	1.4	10,799	0.01%
2019/11/07	3	22.25	5.3	22.30	22.35	-2.3	11,049	-0.02%
2019/11/06	2	22.30	0	0.00	22.40	2	11,094	0.02%
2019/11/05	5	22.10	22	22.20	22.30	-17	11,250	-0.15%
2019/11/01	0	0.00	5	22.05	22.05	-5	11,523	-0.04%
2019/10/31	10	21.95	0	0.00	21.90	10	11,689	0.09%
2019/10/30	0	0.00	3.3	21.75	21.80	-3.3	11,664	-0.03%
2019/10/25	1	21.40	0	0.00	21.50	1	12,094	0.01%
2019/10/23	12	21.25	0	0.00	21.30	12	12,290	0.10%
2019/10/17	0.4	21.30	0	0.00	21.30	0.4	12,495	0.00%
2019/10/16	0	0.00	2	21.20	21.25	-2	12,497	-0.02%
2019/10/15	0.5	21.25	0.1	21.25	21.20	0.4	12,529	0.00%
2019/10/14	10	21.15	0	0.00	21.20	10	12,570	0.08%
2019/10/09	1	21.00	0	0.00	21.10	1	12,596	0.01%
2019/10/08	10	21.10	10	21.10	21.20	0	12,633	0.00%
2019/10/07	0.1	21.15	0.6	21.15	21.10	-0.5	12,751	0.00%
2019/10/04	2	21.03	0	0.00	21.10	2	12,932	0.02%
2019/10/03	3	21.05	0	0.00	21.05	3	12,971	0.02%
2019/10/01	1	21.20	2	21.30	21.30	-1	12,897	-0.01%
2019/09/27	1.4	21.02	5	21.15	20.95	-3.6	12,776	-0.03%
2019/09/26	1	21.10	0	0.00	21.15	1	12,765	0.01%
2019/09/24	3	21.15	0	0.00	21.20	3	12,877	0.02%
2019/09/18	2	21.23	0	0.00	21.20	2	12,728	0.02%
2019/09/17	10.9	21.08	18	21.03	21.10	-7.1	12,648	-0.06%
2019/09/16	1	20.90	1	20.95	20.95	0	12,747	0.00%
2019/09/12	0.4	21.00	2	21.00	20.95	-1.6	12,772	-0.01%
2019/09/11	1	20.75	0	0.00	20.95	1	12,872	0.01%
2019/09/09	1	20.40	0	0.00	20.50	1	12,754	0.01%
2019/09/06	1	20.25	4	20.25	20.30	-3	12,782	-0.02%
2019/09/05	1	20.10	2	20.15	20.15	-1	12,841	-0.01%
2019/09/04	0	0.00	2	19.95	20.00	-2	13,162	-0.02%
2019/09/03	1	19.95	0	0.00	19.90	1	13,435	0.01%
2019/08/28	4	19.70	0	0.00	19.65	4	13,623	0.03%
2019/08/27	3	19.65	0	0.00	19.75	3	13,695	0.02%
2019/08/21	2	19.83	0	0.00	19.85	2	14,122	0.01%
2019/08/19	1	19.95	24	19.85	19.95	-23	14,005	-0.16%
2019/08/15	11	19.62	0	0.00	19.65	11	13,621	0.08%
2019/08/14	0	0.00	1	21.45	21.50	-1	13,136	-0.01%
2019/08/08	4	21.30	0	0.00	21.35	4	12,229	0.03%
2019/08/07	1	21.20	0	0.00	21.25	1	12,227	0.01%
2019/08/02	0	0.00	2	21.33	21.35	-2	11,943	-0.02%
2019/08/01	2	21.73	0	0.00	21.60	2	11,832	0.02%
2019/07/26	2	21.70	0	0.00	21.70	2	11,397	0.02%
2019/07/25	0	0.00	1	21.65	21.70	-1	11,489	-0.01%
2019/07/16	6	21.15	0	0.00	21.20	6	11,570	0.05%
2019/07/15	0	21.30	0	0.00	21.20	0	11,519	0.00%
2019/07/11	0	0.00	4	21.10	21.20	-4	11,363	-0.04%
2019/07/10	21	20.85	0	0.00	21.00	21	11,190	0.19%
2019/07/03	0	0.00	5	20.65	20.80	-5	11,133	-0.04%
2019/06/28	30	20.90	0	0.00	20.85	30	10,919	0.27%
2019/06/26	10	20.85	0	0.00	20.80	10	10,968	0.09%
2019/06/24	1	20.85	0	0.00	20.95	1	10,948	0.01%
2019/06/21	33	20.85	0	0.00	20.75	33	10,882	0.30%
2019/06/20	8	20.94	3	21.10	20.90	5	10,707	0.05%
2019/06/19	35	20.80	0	0.00	21.00	35	10,603	0.33%
2019/06/14	1	20.50	0	0.00	20.50	1	10,293	0.01%
2019/06/13	4	20.30	10	20.42	20.45	-6	10,214	-0.06%
2019/06/12	1	20.60	4	20.35	20.45	-3	10,194	-0.03%
2019/06/11	2	20.93	71	20.97	20.80	-69	9,793	-0.70%
2019/06/10	5	21.43	0	0.00	21.40	5	9,409	0.05%
2019/06/06	14	21.18	1	21.15	21.30	13	9,389	0.14%
2019/06/05	0	0.00	10	21.00	21.10	-10	9,333	-0.11%
2019/06/04	0	0.00	18	20.95	21.00	-18	9,266	-0.19%
2019/06/03	0	0.00	11	20.94	21.00	-11	9,202	-0.12%
2019/05/31	0	0.00	30	20.80	20.95	-30	9,113	-0.33%
2019/05/29	15	20.45	4	20.45	20.50	11	8,907	0.12%
2019/05/27	5	20.40	0	0.00	20.40	5	8,657	0.06%
2019/05/23	0.3	20.25	0	0.00	20.25	0.3	8,681	0.00%
2019/05/21	20	20.26	2	20.40	20.40	18	8,763	0.21%
2019/05/20	57	20.07	0	0.00	20.05	57	8,592	0.66%
2019/05/17	1	19.90	0	0.00	19.90	1	8,520	0.01%
2019/05/16	11	19.95	0	0.00	19.90	11	8,501	0.13%
2019/05/14	2	20.00	0	0.00	19.95	2	8,454	0.02%
2019/05/13	0	0.00	1	20.05	20.05	-1	8,375	-0.01%
2019/05/10	2	20.15	0	0.00	20.10	2	8,407	0.02%
2019/05/09	1	20.00	0	0.00	20.05	1	8,385	0.01%
2019/05/08	0	0.00	3	20.08	20.20	-3	8,300	-0.04%
2019/05/07	2	20.05	0	0.00	20.10	2	8,221	0.02%
2019/05/06	2	19.95	2	20.00	20.00	0	8,299	0.00%
2019/05/03	0	0.00	2	20.20	20.20	-2	8,142	-0.02%
2019/05/02	10	20.30	30	20.25	20.25	-20	8,057	-0.25%
2019/04/30	16	20.16	0	0.00	20.20	16	7,910	0.20%
2019/04/29	1	19.75	1	19.80	19.90	0	7,609	0.00%
2019/04/25	1	19.60	0	0.00	19.70	1	7,579	0.01%
2019/04/22	20	19.35	1	19.30	19.35	19	7,517	0.25%
2019/04/15	0	0.00	1	19.30	19.30	-1	7,796	-0.01%
2019/04/12	0	0.00	1	19.10	19.25	-1	7,775	-0.01%
2019/04/11	2	19.18	0	0.00	19.20	2	7,745	0.03%
2019/04/08	0	0.00	49	19.25	19.25	-49	7,734	-0.63%
2019/04/03	0	0.00	0.8	19.20	19.20	-0.8	7,702	-0.01%
2019/04/02	1	19.25	0	0.00	19.25	1	7,731	0.01%
2019/04/01	2	19.25	0	0.00	19.25	2	7,772	0.03%
2019/03/28	1	19.05	0	0.00	19.05	1	7,613	0.01%
2019/03/25	0	0.00	4.2	19.15	19.15	-4.2	7,900	-0.05%
2019/03/22	0	0.00	10	19.28	19.25	-10	7,883	-0.13%
2019/03/21	0	0.00	4	19.25	19.35	-4	7,913	-0.05%
2019/03/19	0	0.00	17.4	19.25	19.20	-17.4	7,904	-0.22%
2019/03/18	4	19.05	0	0.00	19.10	4	7,873	0.05%
2019/03/13	1	18.90	0	0.00	18.95	1	7,925	0.01%
2019/03/11	1	18.75	0	0.00	18.75	1	7,961	0.01%
2019/03/08	0	0.00	2	18.70	18.75	-2	7,958	-0.03%
2019/03/04	2	18.88	0	0.00	18.85	2	8,200	0.02%
2019/02/27	1	18.75	0	0.00	18.90	1	8,112	0.01%
2019/02/25	1	18.70	0	0.00	18.70	1	7,871	0.01%
2019/02/22	10	18.60	0	0.00	18.65	10	7,863	0.13%
2019/02/20	1	18.50	0	0.00	18.55	1	7,842	0.01%
2019/02/19	0	18.50	0	0.00	18.45	0	7,774	0.00%
2019/02/14	0	0.00	18	18.40	18.40	-18	7,675	-0.23%
2019/02/12	0	0.00	5	18.45	18.50	-5	7,519	-0.07%
2019/02/11	42	18.47	0	0.00	18.45	42	7,493	0.56%
2019/01/30	2	18.45	30	18.45	18.45	-28	7,463	-0.38%
2019/01/29	0	0.00	2	18.40	18.40	-2	7,361	-0.03%
2019/01/25	0	0.00	1	18.40	18.45	-1	7,334	-0.01%
2019/01/23	1	18.20	0	0.00	18.25	1	7,352	0.01%
2019/01/17	0	0.00	3	17.95	18.05	-3	7,364	-0.04%
2019/01/16	3	18.00	0.1	17.95	17.95	2.9	7,476	0.04%
2019/01/14	0	0.00	29	18.00	18.00	-29	7,440	-0.39%
2019/01/09	0	0.00	0.1	17.90	17.95	-0.1	7,629	0.00%
2019/01/08	1	17.70	2	17.80	17.70	-1	7,618	-0.01%
2019/01/07	3	17.70	12	17.70	17.80	-9	7,729	-0.12%
2018/12/26	2	17.30	0	0.00	17.30	2	8,684	0.02%
2018/12/20	0	0.00	30	17.50	17.55	-30	8,755	-0.34%
2018/12/18	2	17.40	2.5	17.46	17.45	-0.5	8,639	-0.01%
2018/12/14	0.1	17.60	0	0.00	17.55	0.1	8,798	0.00%
2018/12/12	5	17.60	0	0.00	17.60	5	8,817	0.06%
2018/12/10	31	17.60	50	17.55	17.60	-19	8,851	-0.21%
2018/12/07	5	17.65	0	0.00	17.70	5	8,813	0.06%
2018/12/04	0	0.00	0.9	17.85	17.85	-0.9	8,735	-0.01%
2018/12/03	0	0.00	18	17.75	17.75	-18	8,694	-0.21%
2018/11/30	0	0.00	2	17.70	17.55	-2	8,695	-0.02%
2018/11/29	0	0.00	5	17.65	17.65	-5	8,555	-0.06%
2018/11/26	0	0.00	1	17.60	17.70	-1	8,501	-0.01%
2018/11/22	0	0.00	6.2	17.60	17.65	-6.2	8,528	-0.07%
2018/11/13	0	0.00	3	17.60	17.60	-3	8,848	-0.03%
2018/11/12	50	17.70	0	0.00	17.70	50	8,931	0.56%
2018/11/07	5	17.60	0	0.00	17.65	5	9,919	0.05%
2018/11/05	0	0.00	0.1	17.55	17.55	-0.1	10,444	0.00%
2018/11/02	3	17.40	1	17.45	17.50	2	10,551	0.02%
2018/11/01	2	17.30	0	0.00	17.40	2	10,719	0.02%
2018/10/31	7	17.33	9	17.36	17.45	-2	10,817	-0.02%
2018/10/30	0	0.00	1	17.20	17.35	-1	10,711	-0.01%
2018/10/29	4	17.11	0	0.00	17.15	4	10,732	0.04%
2018/10/25	2	17.20	0	0.00	17.25	2	10,853	0.02%
2018/10/23	7	17.39	0	0.00	17.30	7	11,101	0.06%
2018/10/19	3	17.40	6	17.45	17.55	-3	11,180	-0.03%
2018/10/16	5	17.45	0	0.00	17.50	5	10,974	0.05%
2018/10/15	2	17.53	0	0.00	17.45	2	10,855	0.02%
2018/10/12	5	17.55	0	0.00	17.75	5	10,710	0.05%
2018/10/11	8	17.58	5	17.55	17.50	3	10,559	0.03%
2018/10/08	0	0.00	40	18.10	18.05	-40	9,952	-0.40%
2018/10/05	10	18.00	5	18.04	18.00	5	9,914	0.05%
2018/10/04	0	0.00	125	18.15	18.15	-125	9,755	-1.28%	大賣/鉅額交易
2018/10/02	5	18.40	0	0.00	18.35	5	9,619	0.05%
2018/10/01	10	18.50	3	18.45	18.55	7	9,520	0.07%
2018/09/28	0	0.00	5	18.50	18.50	-5	9,562	-0.05%
2018/09/27	3	18.45	0	0.00	18.50	3	9,516	0.03%
2018/09/25	1	18.40	0	0.00	18.45	1	9,466	0.01%
2018/09/21	2	18.50	0.6	18.45	18.50	1.4	9,403	0.01%
2018/09/20	1	18.25	3.5	18.26	18.30	-2.5	9,211	-0.03%
2018/09/19	0	0.00	11	18.05	18.15	-11	9,210	-0.12%
2018/09/18	0	0.00	10	18.00	18.05	-10	9,231	-0.11%
2018/09/14	0	0.00	1	18.00	18.00	-1	9,266	-0.01%
2018/09/12	30	17.85	0	0.00	17.95	30	9,314	0.32%
2018/09/11	1	17.85	0	0.00	17.85	1	9,380	0.01%
2018/09/06	0	0.00	5	17.75	17.75	-5	9,844	-0.05%
2018/09/05	5	17.85	0	0.00	17.80	5	9,826	0.05%
2018/08/30	6	17.90	0	0.00	17.95	6	10,074	0.06%
2018/08/23	0	0.00	7	17.95	17.95	-7	10,610	-0.07%
2018/08/22	5	17.95	5	17.90	18.00	0	10,759	0.00%
2018/08/21	1	17.85	0	0.00	17.90	1	10,681	0.01%
2018/08/17	1	17.55	6	17.60	17.55	-5	10,577	-0.05%
2018/08/16	5	17.37	6	17.45	17.45	-1	10,537	-0.01%
2018/08/15	13	18.65	0	0.00	18.65	13	10,139	0.13%
2018/08/13	1	18.60	18	18.73	18.55	-17	9,543	-0.18%
2018/08/10	27	18.64	10.1	18.75	18.75	16.9	9,299	0.18%
2018/08/07	6	18.25	0	0.00	18.25	6	8,738	0.07%
2018/08/01	2.8	18.28	3	18.35	18.35	-0.2	8,438	0.00%
2018/07/30	3	18.05	30	18.05	18.10	-27	8,112	-0.33%
2018/07/26	0	0.00	2	18.00	18.00	-2	7,897	-0.03%
2018/07/24	0.1	18.00	10	17.95	17.95	-9.9	7,899	-0.13%
2018/07/19	0	0.00	1	17.80	17.85	-1	7,993	-0.01%
2018/07/18	1	17.70	0	0.00	17.80	1	8,029	0.01%
2018/07/13	5	17.74	0	0.00	17.80	5	8,103	0.06%
2018/07/05	1	17.55	0	0.00	17.60	1	8,171	0.01%
2018/07/02	5	17.60	0	0.00	17.60	5	8,247	0.06%
2018/06/29	1	17.65	0	0.00	17.75	1	8,203	0.01%
2018/06/28	1	17.55	0	0.00	17.50	1	8,117	0.01%
2018/06/26	1	17.55	3	17.55	17.55	-2	7,998	-0.03%
2018/06/22	113	17.60	0	0.00	17.55	113	7,893	1.43%	大買/鉅額交易
2018/06/21	41	17.65	0	0.00	17.60	41	7,786	0.53%
2018/06/14	1	17.90	0	0.00	17.80	1	7,344	0.01%
2018/06/12	2	18.00	0	0.00	18.05	2	7,514	0.03%
2018/06/08	1	18.05	0	0.00	18.05	1	7,394	0.01%
2018/06/07	1	17.95	0	0.00	18.10	1	7,460	0.01%
2018/06/05	0	0.00	20	17.85	17.95	-20	7,344	-0.27%
2018/06/01	12	17.75	0	0.00	17.80	12	7,288	0.16%
2018/05/31	20	17.65	0	0.00	17.90	20	7,237	0.28%
2018/05/30	0	0.00	3	17.70	17.65	-3	6,865	-0.04%
2018/05/29	0	0.00	1	17.85	17.90	-1	6,737	-0.01%
2018/05/28	0	0.00	21	17.80	17.85	-21	6,772	-0.31%
2018/05/23	1	17.80	0	0.00	17.75	1	6,889	0.01%
2018/05/22	1	17.85	3	17.85	17.80	-2	6,857	-0.03%
2018/05/21	0	0.00	1	17.90	17.90	-1	6,942	-0.01%
2018/05/18	0	0.00	0.6	17.85	17.80	-0.6	7,018	-0.01%
2018/05/14	2	17.85	0	0.00	17.90	2	7,812	0.03%
2018/05/10	0	0.00	1	17.85	17.80	-1	8,184	-0.01%
2018/05/04	4	17.85	7	17.80	17.80	-3	8,630	-0.03%
2018/05/03	0	0.00	0	17.95	17.90	0	8,633	0.00%
2018/05/02	0	0.00	5	18.00	18.00	-5	8,694	-0.06%
2018/04/23	0	0.00	1	17.80	17.80	-1	8,847	-0.01%
2018/04/19	0	0.00	5	17.81	17.85	-5	8,890	-0.06%
2018/04/18	1	17.70	0	0.00	17.75	1	8,876	0.01%
2018/04/17	0	0.00	5	17.60	17.75	-5	8,923	-0.06%
2018/04/16	0	17.75	0	0.00	17.75	0	8,924	0.00%
2018/04/11	1	17.75	0	0.00	17.75	1	9,331	0.01%
2018/04/10	3	17.68	0	0.00	17.80	3	9,366	0.03%
2018/04/09	0	0.00	16.2	17.58	17.65	-16.2	9,334	-0.17%
2018/04/02	0	0.00	2	17.55	17.55	-2	9,337	-0.02%
2018/03/31	4	17.60	0	0.00	17.60	4	9,408	0.04%
2018/03/29	0	0.00	3	17.50	17.50	-3	9,405	-0.03%
2018/03/28	0	17.55	0	0.00	17.55	0	9,340	0.00%
2018/03/27	0	17.60	0.1	17.60	17.60	-0.1	9,378	0.00%
2018/03/23	5	17.50	0	0.00	17.45	5	9,329	0.05%
2018/03/19	0.4	17.60	0	0.00	17.60	0.4	9,332	0.00%
2018/03/16	0	0.00	19	17.45	17.60	-19	9,311	-0.20%
2018/03/14	5	17.40	15	17.45	17.45	-10	9,037	-0.11%
2018/03/13	0	0.00	52.5	17.35	17.45	-52.5	9,082	-0.58%
2018/03/12	0	0.00	15	17.35	17.35	-15	8,968	-0.17%
2018/03/09	5	17.20	0	0.00	17.25	5	8,979	0.06%
2018/03/06	1	17.05	0	0.00	17.10	1	9,200	0.01%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/02/27	0	0.00	1	17.20	17.20	-1	9,260	-0.01%
2018/02/23	3	17.00	0	0.00	17.05	3	9,122	0.03%
2018/02/21	4	16.85	0	0.00	16.95	4	9,319	0.04%
2018/02/12	5	16.70	0	0.00	16.75	5	9,226	0.05%
2018/02/09	0	0.00	1	16.65	16.65	-1	9,147	-0.01%
2018/02/07	0	0.00	5	16.84	16.90	-5	8,990	-0.06%
2018/02/06	3	16.68	220	16.85	16.60	-217	8,789	-2.47%	大賣/鉅額交易
2018/01/31	5	17.20	0	0.00	17.40	5	8,104	0.06%
2018/01/25	0	0.00	1	17.35	17.40	-1	7,627	-0.01%
2018/01/23	0	0.00	0.2	17.35	17.40	-0.2	7,525	0.00%
2018/01/22	10	17.35	0	0.00	17.40	10	7,520	0.13%
2018/01/18	0	0.00	2	17.55	17.50	-2	7,445	-0.03%
2018/01/17	7	17.45	10	17.45	17.50	-3	7,373	-0.04%
2018/01/15	0	0.00	10	17.30	17.35	-10	7,314	-0.14%
2018/01/12	0	0.00	2	17.25	17.30	-2	7,354	-0.03%
2018/01/11	1	17.15	0	0.00	17.25	1	7,314	0.01%
2018/01/10	10	17.25	0	0.00	17.30	10	7,440	0.13%
2018/01/08	1	17.15	5	17.25	17.30	-4	7,430	-0.05%
2018/01/05	0	0.00	2	17.10	17.15	-2	7,285	-0.03%
2018/01/04	0	0.00	1	16.95	16.95	-1	7,233	-0.01%
2018/01/02	2	16.75	1	16.80	16.85	1	7,223	0.01%