華南金 (2880)-台新-左楠券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
26.05
漲跌
▼0.05
漲幅
-0.19%
成交量
26,319張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/05/15	10.1	26.20	2.1	26.16	26.05	8	17,046	0.05%
2024/05/14	12.6	26.00	30.1	26.08	26.10	-17.5	16,817	-0.10%
2024/05/13	11	26.05	0	0.00	26.20	11	16,584	0.07%
2024/05/10	0	0.00	104.9	26.04	26.25	-104.9	16,251	-0.65%	大賣/鉅額交易
2024/05/09	1.1	25.20	2	25.15	25.15	-1	15,318	-0.01%
2024/05/08	0	0.00	1.1	25.53	25.55	-1.1	15,029	-0.01%
2024/05/07	2	25.45	17.7	25.56	25.55	-15.7	14,703	-0.11%
2024/05/06	1	25.15	42.8	25.20	25.45	-41.8	14,087	-0.30%
2024/05/03	1	24.20	0.5	24.31	24.25	0.5	12,973	0.00%
2024/05/02	5	24.16	73	24.07	24.20	-68	12,645	-0.54%
2024/04/30	89.3	23.81	242.1	23.86	23.65	-152.8	12,038	-1.27%	大賣/鉅額交易
2024/04/29	25	23.30	81.1	23.29	23.40	-56.1	11,047	-0.51%
2024/04/26	10	22.60	0	22.70	22.55	10	10,608	0.09%
2024/04/25	57.1	22.53	0	0.00	22.50	57.1	10,607	0.54%
2024/04/24	22.2	22.85	0	0.00	22.85	22.2	10,530	0.21%
2024/04/23	0.1	22.75	0	22.85	22.95	0	10,765	0.00%
2024/04/22	0	0.00	1	22.70	22.75	-1	10,871	-0.01%
2024/04/19	172.1	22.28	0	22.30	22.20	172.1	10,767	1.60%	大買/鉅額交易
2024/04/18	0.1	22.53	1.6	22.68	22.65	-1.5	10,495	-0.01%
2024/04/17	17.1	22.35	11	22.48	22.45	6.1	10,422	0.06%
2024/04/16	25.1	22.52	3.2	22.61	22.40	21.9	10,148	0.22%
2024/04/15	1.2	22.83	0	0.00	22.95	1.2	9,885	0.01%
2024/04/12	52.1	22.97	0.1	23.00	23.00	52	9,824	0.53%
2024/04/11	2.1	23.10	12.5	23.15	23.20	-10.4	9,588	-0.11%
2024/04/10	0.1	23.20	53.1	23.18	23.15	-53.1	9,512	-0.56%
2024/04/09	10.1	23.00	14	23.15	23.20	-4	9,512	-0.04%
2024/04/08	0.3	22.90	4	23.10	23.10	-3.8	9,446	-0.04%
2024/04/03	12.1	22.87	0	0.00	22.85	12.1	9,417	0.13%
2024/04/02	10.1	23.05	21	23.10	23.20	-11	9,368	-0.12%
2024/04/01	0.1	23.15	1	23.25	23.20	-1	9,412	-0.01%
2024/03/29	25	23.23	50.3	23.20	23.15	-25.3	9,418	-0.27%
2024/03/28	0.1	23.00	0	0.00	22.90	0.1	9,127	0.00%
2024/03/27	0.1	23.02	4	23.05	23.00	-3.9	9,025	-0.04%
2024/03/26	0.1	22.90	14	23.01	23.05	-14	9,034	-0.15%
2024/03/25	12.2	22.80	0	0.00	22.90	12.2	8,974	0.14%
2024/03/22	3.1	22.98	12.3	22.95	22.95	-9.3	8,953	-0.10%
2024/03/21	3	22.93	159.2	22.89	23.00	-156.2	8,805	-1.77%	大賣/鉅額交易
2024/03/20	31.1	22.57	0	0.00	22.55	31.1	8,693	0.36%
2024/03/19	20.1	22.75	23	22.94	22.80	-3	8,611	-0.03%
2024/03/18	0.2	22.93	17	23.09	22.95	-16.9	8,441	-0.20%
2024/03/15	0.1	22.80	17.2	22.92	23.00	-17.1	8,256	-0.21%
2024/03/14	33	22.63	41	22.66	22.80	-8	7,861	-0.10%
2024/03/13	30.1	22.15	2	22.15	22.15	28.1	7,452	0.38%
2024/03/12	50.1	22.06	10	22.05	22.05	40.1	7,346	0.55%
2024/03/11	23.2	22.01	11	22.08	22.00	12.2	7,352	0.17%
2024/03/08	0.1	21.85	130	21.91	22.00	-129.9	7,333	-1.77%	大賣/鉅額交易
2024/03/07	1.1	21.89	0	0.00	21.85	1.1	7,168	0.02%
2024/03/06	4.4	21.80	0	0.00	21.80	4.4	7,130	0.06%
2024/03/05	2.2	21.75	0.2	21.75	21.70	2	7,926	0.03%
2024/03/04	1.3	21.77	0.1	21.75	21.75	1.2	7,954	0.01%
2024/03/01	1.1	21.90	0	0.00	21.85	1.1	8,074	0.01%
2024/02/29	1.1	21.80	8.3	21.93	22.00	-7.3	8,180	-0.09%
2024/02/27	1.1	21.70	7	21.85	21.85	-6	8,013	-0.07%
2024/02/26	11.2	21.60	0	0.00	21.60	11.2	7,956	0.14%
2024/02/23	0	21.75	0	0.00	21.75	0	7,966	0.00%
2024/02/22	5	21.70	0	0.00	21.70	5	8,148	0.06%
2024/02/21	1	21.75	0.2	21.85	21.80	0.8	8,156	0.01%
2024/02/20	0	21.85	0	0.00	21.85	0	8,256	0.00%
2024/02/19	10.1	21.80	0.1	21.80	21.90	10	8,389	0.12%
2024/02/16	5	21.68	0	0.00	21.75	5	8,616	0.06%
2024/02/05	24.2	21.74	20	21.85	21.75	4.2	8,515	0.05%
2024/02/02	10	21.70	19.3	21.85	21.90	-9.3	8,448	-0.11%
2024/02/01	20	21.80	5	21.85	21.85	15	8,461	0.18%
2024/01/31	0.5	21.60	2	21.65	21.60	-1.5	8,431	-0.02%
2024/01/30	2	21.60	0	0.00	21.50	2	8,387	0.02%
2024/01/29	1	21.75	36	21.69	21.75	-35	8,452	-0.41%
2024/01/26	0	0.00	22	21.60	21.65	-22	8,481	-0.26%
2024/01/25	0	0.00	1	21.40	21.40	-1	8,491	-0.01%
2024/01/24	0.1	21.40	0	0.00	21.40	0.1	8,466	0.00%
2024/01/23	11	21.25	0	0.00	21.35	11	8,485	0.13%
2024/01/22	1	21.25	0	0.00	21.25	1	8,592	0.01%
2024/01/19	0	0.00	0.1	21.30	21.20	-0.1	8,570	0.00%
2024/01/18	27	21.11	0	0.00	21.10	27	8,609	0.31%
2024/01/17	37.1	21.19	0	0.00	21.05	37.1	8,642	0.43%
2024/01/16	22.2	21.53	0	0.00	21.45	22.2	8,394	0.26%
2024/01/15	5	21.90	3	22.05	21.85	2	8,238	0.02%
2024/01/12	0	0.00	5	22.00	22.00	-5	8,368	-0.06%
2024/01/11	0	0.00	8	22.19	22.10	-8	8,423	-0.09%
2024/01/10	0	0.00	7	22.00	21.95	-7	8,392	-0.08%
2024/01/09	11	21.95	1.2	22.07	21.95	9.8	8,369	0.12%
2024/01/08	0	0.00	2	22.18	22.20	-2	8,386	-0.02%
2024/01/05	0.2	22.05	0	0.00	22.05	0.2	8,390	0.00%
2024/01/04	15	22.07	27	22.06	22.00	-12	8,524	-0.14%
2024/01/03	24	22.09	3	22.00	22.00	21	8,763	0.24%
2024/01/02	0	0.00	7	22.30	22.35	-7	8,734	-0.08%
2023/12/29	0	0.00	2	22.40	22.35	-2	8,785	-0.02%
2023/12/28	0	0.00	12.1	22.31	22.40	-12.1	9,047	-0.13%
2023/12/27	1	22.10	10	22.25	22.25	-9	9,000	-0.10%
2023/12/26	0	0.00	6.1	22.18	22.20	-6.1	8,957	-0.07%
2023/12/22	2	21.83	2	21.85	21.90	0	9,044	0.00%
2023/12/21	2	21.75	0	0.00	21.85	2	9,195	0.02%
2023/12/20	23.6	22.00	0	0.00	21.90	23.6	9,149	0.26%
2023/12/19	0	0.00	6	22.15	22.20	-6	9,049	-0.07%
2023/12/18	0	0.00	5	22.30	22.35	-5	9,185	-0.05%
2023/12/15	0	0.00	3	22.35	22.25	-3	9,172	-0.03%
2023/12/14	0	22.25	35.3	22.39	22.40	-35.3	9,009	-0.39%
2023/12/13	0	0.00	11	22.15	22.20	-11	8,829	-0.12%
2023/12/12	0.4	22.15	3	22.22	22.20	-2.6	8,996	-0.03%
2023/12/11	0	0.00	3	22.20	22.20	-3	9,087	-0.03%
2023/12/08	0	0.00	0.4	22.10	22.10	-0.4	9,091	0.00%
2023/12/07	1	21.95	1	22.05	22.00	0	9,126	0.00%
2023/12/06	10	22.10	13.6	22.19	22.15	-3.6	9,160	-0.04%
2023/12/05	2.2	21.83	5	21.95	22.00	-2.9	9,092	-0.03%
2023/12/04	1	21.95	0	0.00	21.90	1	9,084	0.01%
2023/12/01	5	21.95	2	22.00	21.95	3	9,145	0.03%
2023/11/30	0	0.00	7	22.19	22.25	-7	9,118	-0.08%
2023/11/29	0	0.00	1	22.15	22.05	-1	8,298	-0.01%
2023/11/28	0	0.00	15.1	22.01	22.10	-15.1	8,178	-0.18%
2023/11/27	2	21.80	4.5	21.96	21.85	-2.5	8,488	-0.03%
2023/11/24	0	0.00	3.4	21.70	21.90	-3.4	8,357	-0.04%
2023/11/23	0.8	21.70	0	21.70	21.80	0.8	8,388	0.01%
2023/11/22	1.9	21.72	19	21.79	21.80	-17.1	8,363	-0.20%
2023/11/21	0	0.00	11.4	21.66	21.85	-11.4	8,432	-0.14%
2023/11/20	2	21.50	0	0.00	21.60	2	8,468	0.02%
2023/11/17	0	0.00	21	21.62	21.60	-21	8,529	-0.25%
2023/11/16	3	21.30	51	21.45	21.50	-48	8,413	-0.57%
2023/11/15	0	0.00	6.4	21.29	21.45	-6.4	8,316	-0.08%
2023/11/14	2	20.98	12.8	20.96	21.00	-10.8	8,166	-0.13%
2023/11/13	4	20.90	0	0.00	20.95	4	8,343	0.05%
2023/11/10	0.1	20.85	0	0.00	20.90	0.1	8,559	0.00%
2023/11/09	1.1	20.71	0	0.00	20.75	1.1	8,701	0.01%
2023/11/08	10.3	20.85	0	0.00	20.85	10.3	8,821	0.12%
2023/11/07	0	20.85	2	20.90	20.90	-2	8,850	-0.02%
2023/11/06	1.2	20.94	11	21.04	20.95	-9.9	8,959	-0.11%
2023/11/03	0	0.00	5	20.82	20.85	-5	8,904	-0.06%
2023/11/02	0	0.00	5	20.65	20.60	-5	8,963	-0.06%
2023/11/01	1	20.35	0	0.00	20.40	1	8,986	0.01%
2023/10/30	2.1	20.31	0	0.00	20.30	2.1	9,213	0.02%
2023/10/27	0	0.00	1	20.50	20.45	-1	9,210	-0.01%
2023/10/26	2	20.30	0	0.00	20.25	2	9,321	0.02%
2023/10/25	4.7	20.41	0	0.00	20.40	4.7	9,265	0.05%
2023/10/24	4	20.44	1.8	20.47	20.40	2.2	9,230	0.02%
2023/10/23	10.6	20.52	0	0.00	20.50	10.6	9,231	0.11%
2023/10/20	70.2	20.54	0	0.00	20.50	70.2	9,209	0.76%
2023/10/19	2.1	20.73	0	20.85	20.75	2	9,104	0.02%
2023/10/18	0	20.85	0	0.00	20.80	0	9,079	0.00%
2023/10/17	1.2	20.90	3	20.90	20.95	-1.8	9,086	-0.02%
2023/10/13	60	20.95	0.1	21.10	20.95	60	9,080	0.66%
2023/10/12	0	0.00	37	21.05	21.20	-37	9,112	-0.41%
2023/10/11	0.1	20.85	13.8	20.91	21.00	-13.7	9,086	-0.15%
2023/10/06	0.5	20.45	1	20.55	20.55	-0.6	8,898	-0.01%
2023/10/05	0.1	20.40	0	0.00	20.30	0.1	8,934	0.00%
2023/10/04	24.3	20.25	0	0.00	20.20	24.3	8,920	0.27%
2023/10/03	54.9	20.50	1	20.45	20.45	53.9	8,707	0.62%
2023/10/02	7	20.56	0	0.00	20.55	7	8,817	0.08%
2023/09/28	3	20.55	0	0.00	20.50	3	9,148	0.03%
2023/09/27	2	20.50	0	20.55	20.50	2	9,172	0.02%
2023/09/26	3	20.53	0	0.00	20.55	3	9,154	0.03%
2023/09/25	2	20.73	0	0.00	20.75	2	9,020	0.02%
2023/09/21	12.3	20.65	0	0.00	20.60	12.3	9,204	0.13%
2023/09/20	6	20.86	0	0.00	20.90	6	9,068	0.07%
2023/09/19	2	20.90	0	0.00	20.85	2	9,071	0.02%
2023/09/18	4.1	20.94	0	0.00	20.95	4.1	9,082	0.05%
2023/09/15	10.6	21.04	1.1	21.06	21.00	9.5	9,141	0.10%
2023/09/14	0	0.00	8	21.05	21.20	-8	9,011	-0.09%
2023/09/13	0	0.00	0.2	20.90	20.90	-0.2	8,930	0.00%
2023/09/12	5.1	20.78	1	20.80	20.90	4.1	9,069	0.05%
2023/09/11	0.2	20.75	3	20.75	20.75	-2.8	9,029	-0.03%
2023/09/08	3	20.48	0	0.00	20.55	3	8,994	0.03%
2023/09/07	1.1	20.51	0	0.00	20.50	1.1	9,070	0.01%
2023/09/06	10.4	20.53	0	0.00	20.50	10.4	9,038	0.11%
2023/09/05	1	20.75	0	0.00	20.65	1	9,004	0.01%
2023/09/04	12	20.70	0	0.00	20.70	12	9,002	0.13%
2023/09/01	2.1	20.65	0	0.00	20.60	2.1	9,050	0.02%
2023/08/31	21	20.68	1	20.70	20.50	20	9,070	0.22%
2023/08/30	1	20.85	3	20.85	20.85	-2	8,620	-0.02%
2023/08/29	5.1	20.70	0	0.00	20.70	5.1	8,741	0.06%
2023/08/28	21	20.79	0	0.00	20.80	21	8,757	0.24%
2023/08/25	53.5	20.60	31	20.63	20.60	22.5	9,983	0.23%
2023/08/24	32.5	20.72	0.1	20.85	20.70	32.4	10,088	0.32%
2023/08/23	2	20.85	0	0.00	20.80	2	10,050	0.02%
2023/08/22	1.2	20.91	1	20.90	20.90	0.2	10,047	0.00%
2023/08/21	2.2	20.91	1	20.90	20.90	1.2	10,108	0.01%
2023/08/18	12.3	20.84	1	20.85	20.80	11.3	10,119	0.11%
2023/08/17	17.4	20.88	2	20.95	20.85	15.4	10,146	0.15%
2023/08/16	8.7	21.63	0	0.00	21.60	8.7	10,018	0.09%
2023/08/15	15.9	21.96	0	0.00	21.90	15.9	9,945	0.16%
2023/08/14	5	22.06	1.1	22.06	22.15	3.9	9,949	0.04%
2023/08/11	4	22.38	0	0.00	22.30	4	10,042	0.04%
2023/08/10	2	22.33	3	22.37	22.30	-1	10,069	-0.01%
2023/08/09	0	0.00	5	22.30	22.30	-5	10,027	-0.05%
2023/08/08	5	22.20	0	0.00	22.10	5	10,034	0.05%
2023/08/07	2	22.25	10	22.30	22.25	-8	9,991	-0.08%
2023/08/04	1	22.25	25.1	22.20	22.25	-24.1	10,055	-0.24%
2023/08/02	6	22.27	50	22.20	22.15	-44	10,028	-0.44%
2023/08/01	0	0.00	51.5	22.43	22.55	-51.5	9,979	-0.52%
2023/07/31	0	0.00	76.6	22.30	22.25	-76.6	9,921	-0.77%
2023/07/28	1	22.25	2	22.25	22.20	-1	9,898	-0.01%
2023/07/27	2	22.25	5	22.30	22.30	-3	9,934	-0.03%
2023/07/26	0	0.00	4	22.23	22.20	-4	10,146	-0.04%
2023/07/24	5	21.90	0	0.00	21.90	5	11,060	0.05%
2023/07/21	5	22.10	0.2	22.25	22.10	4.8	11,092	0.04%
2023/07/20	0	0.00	4	22.21	22.25	-4	11,086	-0.04%
2023/07/19	4.2	22.11	0	0.00	22.10	4.2	11,039	0.04%
2023/07/17	0.3	22.16	1	22.20	22.20	-0.7	11,000	-0.01%
2023/07/14	0	0.00	14	21.97	22.05	-14	10,992	-0.13%
2023/07/13	0.1	21.90	0	0.00	21.85	0.1	10,937	0.00%
2023/07/12	1	21.75	1	21.85	21.85	0	10,975	0.00%
2023/07/11	0.5	21.84	26	21.83	21.80	-25.5	10,956	-0.23%
2023/07/10	13	21.48	0.5	21.60	21.40	12.5	10,960	0.11%
2023/07/07	32.1	21.40	0	0.00	21.40	32.1	10,921	0.29%
2023/07/06	40.5	21.71	0.2	21.70	21.60	40.3	10,801	0.37%
2023/07/05	27	22.00	0	0.00	22.00	27	10,449	0.26%
2023/07/04	4.1	22.10	0	0.00	22.05	4.1	10,363	0.04%
2023/07/03	11	22.15	8	22.16	22.10	3	10,402	0.03%
2023/06/30	17.1	22.11	10	22.16	22.20	7.1	10,462	0.07%
2023/06/29	13	22.15	1	22.30	22.15	12	10,317	0.12%
2023/06/28	1.1	22.16	2	22.20	22.15	-0.9	10,277	-0.01%
2023/06/27	0	0.00	0.8	22.25	22.20	-0.8	10,251	-0.01%
2023/06/26	0.1	22.35	4	22.30	22.25	-3.9	10,263	-0.04%
2023/06/21	0	0.00	46	22.25	22.35	-46	10,281	-0.45%
2023/06/20	7	22.26	0	0.00	22.25	7	10,383	0.07%
2023/06/19	0	0.00	1	22.25	22.35	-1	10,418	-0.01%
2023/06/16	2	22.25	29	22.31	22.20	-27	10,438	-0.26%
2023/06/15	1.4	22.32	12.6	22.33	22.40	-11.2	10,337	-0.11%
2023/06/14	0.1	22.45	13	22.39	22.45	-13	10,473	-0.12%
2023/06/13	0	0.00	37.2	22.40	22.45	-37.2	10,744	-0.35%
2023/06/12	0.2	22.30	15	22.32	22.30	-14.8	10,905	-0.14%
2023/06/09	3.2	22.27	3	22.25	22.25	0.2	11,120	0.00%
2023/06/08	21	22.25	0	0.00	22.35	21	11,180	0.19%
2023/06/07	0.3	22.35	0	0.00	22.40	0.3	11,297	0.00%
2023/06/06	0.5	22.40	5	22.35	22.35	-4.5	11,312	-0.04%
2023/06/05	13	22.40	2.5	22.40	22.40	10.5	11,368	0.09%
2023/06/02	0	0.00	21	22.20	22.30	-21	11,361	-0.19%
2023/06/01	3	22.13	22	22.30	22.20	-19	11,280	-0.17%
2023/05/31	14	22.21	0.4	22.25	22.25	13.6	11,234	0.12%
2023/05/30	0	0.00	25.3	22.34	22.25	-25.3	10,021	-0.25%
2023/05/29	2	22.20	10	22.28	22.20	-8	10,002	-0.08%
2023/05/26	2	22.30	0	0.00	22.25	2	9,945	0.02%
2023/05/25	3.4	22.40	18.5	22.31	22.30	-15.1	9,922	-0.15%
2023/05/24	5	22.50	0	0.00	22.55	5	9,900	0.05%
2023/05/23	5	22.63	31	22.55	22.65	-26.1	9,887	-0.26%
2023/05/22	4.1	22.67	0	0.00	22.65	4.1	9,796	0.04%
2023/05/19	70	22.51	102	22.65	22.75	-32	9,738	-0.33%	大賣/
2023/05/18	0.3	22.42	20	22.53	22.55	-19.7	9,576	-0.21%
2023/05/17	1.4	22.34	35.6	22.24	22.35	-34.1	9,499	-0.36%
2023/05/16	23.1	22.01	166	22.01	22.10	-142.9	9,301	-1.54%	大賣/鉅額交易
2023/05/15	9.1	21.83	0	0.00	21.95	9.1	9,289	0.10%
2023/05/12	11	21.95	0	0.00	21.90	11	9,310	0.12%
2023/05/11	10.1	22.10	1.2	22.10	22.10	9	9,303	0.10%
2023/05/10	0.1	22.10	2	22.10	22.20	-1.9	9,272	-0.02%
2023/05/09	1.1	22.00	0	0.00	22.05	1.1	9,211	0.01%
2023/05/08	12	22.00	25	22.03	22.00	-13	9,272	-0.14%
2023/05/05	3	21.95	0	0.00	22.00	3	9,200	0.03%
2023/05/04	10.3	22.00	0	0.00	21.95	10.3	9,216	0.11%
2023/05/03	10.2	21.85	10	21.90	21.85	0.2	9,195	0.00%
2023/05/02	20.6	21.84	9	21.85	21.90	11.6	9,429	0.12%
2023/04/28	130.7	21.94	58	21.90	21.90	72.7	9,633	0.75%	大買/
2023/04/27	3	22.83	0	0.00	22.80	3	8,832	0.03%
2023/04/26	0	0.00	2	22.85	22.95	-2	8,896	-0.02%
2023/04/25	4.1	22.85	10	22.90	22.80	-5.9	8,962	-0.07%
2023/04/24	0	0.00	2	22.83	22.85	-2	9,083	-0.02%
2023/04/21	2	22.70	1	22.75	22.80	1	9,307	0.01%
2023/04/20	6	22.74	2	22.70	22.75	4	9,398	0.04%
2023/04/19	5	22.85	2	22.85	22.80	3	9,707	0.03%
2023/04/18	5	22.70	1	22.70	22.70	4	9,668	0.04%
2023/04/17	2.4	22.62	0.5	22.75	22.70	1.8	9,663	0.02%
2023/04/14	1.3	22.79	3	22.77	22.80	-1.7	9,598	-0.02%
2023/04/13	1	22.65	20	22.65	22.70	-19	9,682	-0.20%
2023/04/12	7.5	22.65	30	22.70	22.55	-22.5	9,657	-0.23%
2023/04/11	1.5	22.58	5	22.62	22.65	-3.5	9,705	-0.04%
2023/04/10	1.5	22.50	5	22.50	22.50	-3.5	9,680	-0.04%
2023/04/07	3	22.38	0	0.00	22.45	3	9,662	0.03%
2023/04/06	0	0.00	8	22.41	22.50	-8	9,663	-0.08%
2023/03/31	1	22.35	5	22.45	22.35	-4	9,602	-0.04%
2023/03/30	1	22.15	0	0.00	22.20	1	9,499	0.01%
2023/03/29	3	22.22	3	22.30	22.30	0	9,525	0.00%
2023/03/28	13.3	22.11	0	0.00	22.15	13.3	9,641	0.14%
2023/03/27	1.5	22.08	0.5	22.15	22.10	1	9,761	0.01%
2023/03/24	3.1	21.95	0	0.00	22.10	3.1	9,921	0.03%
2023/03/23	23	21.97	1	21.95	22.05	22	9,859	0.22%
2023/03/22	0	0.00	12	21.92	22.05	-12	9,783	-0.12%
2023/03/21	18.6	21.69	0	0.00	21.75	18.6	9,835	0.19%
2023/03/20	13	21.46	0	0.00	21.45	13	9,787	0.13%
2023/03/17	15	21.62	7	21.55	21.65	8	9,778	0.08%
2023/03/16	32.3	21.59	10	21.58	21.55	22.3	9,654	0.23%
2023/03/15	18.2	22.08	0	0.00	21.95	18.2	9,537	0.19%
2023/03/14	24.5	22.20	0	0.00	22.15	24.5	9,431	0.26%
2023/03/13	15.1	22.40	0	0.00	22.50	15.1	9,221	0.16%
2023/03/10	22.5	22.63	0	0.00	22.60	22.5	9,132	0.25%
2023/03/09	1	22.80	0	0.00	22.80	1	9,110	0.01%
2023/03/08	4.3	22.87	0	0.00	22.90	4.3	9,380	0.05%
2023/03/07	1.1	23.04	4	23.05	23.05	-2.9	9,353	-0.03%
2023/03/06	16	22.92	0	0.00	22.90	16	9,487	0.17%
2023/03/03	7	22.79	9.2	22.75	22.75	-2.2	9,570	-0.02%
2023/03/02	5.1	22.75	1.5	22.83	22.75	3.6	9,626	0.04%
2023/03/01	12.5	22.80	0	0.00	22.85	12.5	9,629	0.13%
2023/02/24	3	22.87	0	0.00	22.85	3	9,437	0.03%
2023/02/23	2	22.93	1	23.00	22.95	1	9,392	0.01%
2023/02/22	2	22.83	102	22.80	22.95	-100	9,382	-1.07%	大賣/
2023/02/21	7	22.81	0	0.00	22.85	7	9,365	0.07%
2023/02/20	1.5	22.97	1	22.95	23.00	0.5	9,470	0.01%
2023/02/17	2	22.95	0	0.00	22.90	2	9,558	0.02%
2023/02/16	1.6	22.84	0	0.00	22.80	1.6	9,756	0.02%
2023/02/15	2.2	22.84	0	0.00	22.75	2.2	9,975	0.02%
2023/02/14	1.1	22.90	21.1	22.90	23.00	-20	9,927	-0.20%
2023/02/13	11	22.64	0	0.00	22.75	11	9,939	0.11%
2023/02/09	7	22.55	0	0.00	22.55	7	9,857	0.07%
2023/02/08	4	22.64	0	0.00	22.60	4	9,868	0.04%
2023/02/07	19.1	22.62	0	0.00	22.60	19.1	9,878	0.19%
2023/02/06	25	22.63	0	0.00	22.60	25	9,844	0.25%
2023/02/03	4	22.76	0	0.00	22.75	4	9,790	0.04%
2023/02/02	8.1	22.78	0	0.00	22.80	8.1	9,861	0.08%
2023/02/01	0	0.00	2	22.83	22.90	-2	9,863	-0.02%
2023/01/31	6	22.89	0	0.00	22.75	6	9,935	0.06%
2023/01/30	23.4	22.94	20.3	23.47	23.40	3.1	9,757	0.03%
2023/01/17	2	23.08	0	0.00	22.95	2	9,472	0.02%
2023/01/16	0	0.00	2	23.20	23.20	-2	9,417	-0.02%
2023/01/13	18	22.85	0	0.00	22.80	18	9,417	0.19%
2023/01/12	4.1	22.90	0	0.00	22.85	4.1	9,548	0.04%
2023/01/11	0.6	23.30	0	0.00	23.20	0.6	9,506	0.01%
2023/01/10	0	0.00	5	23.31	23.50	-5	9,402	-0.05%
2023/01/09	100	23.20	32.4	23.27	23.40	67.6	9,458	0.72%
2023/01/06	0	0.00	4	22.76	22.80	-4	9,312	-0.04%
2023/01/05	1.1	22.71	0	0.00	22.65	1.1	9,545	0.01%
2023/01/04	0.1	22.65	2	22.65	22.65	-1.9	9,605	-0.02%
2023/01/03	1.7	22.33	1	22.70	22.70	0.7	9,796	0.01%
2022/12/30	0	0.00	10	22.55	22.45	-10	9,725	-0.10%
2022/12/29	11	22.21	0	0.00	22.30	11	9,801	0.11%
2022/12/28	0.1	22.55	0.1	22.55	22.45	0	9,787	0.00%
2022/12/26	0.1	22.55	3.4	22.56	22.60	-3.3	10,009	-0.03%
2022/12/23	3.1	22.55	0	0.00	22.50	3.1	10,149	0.03%
2022/12/22	0	0.00	1.6	22.65	22.75	-1.6	10,289	-0.02%
2022/12/20	0.1	22.85	5	22.77	22.80	-4.9	10,693	-0.05%
2022/12/19	0.1	22.59	5	22.50	22.85	-4.9	10,666	-0.05%
2022/12/16	0	0.00	49	22.70	22.65	-49	10,580	-0.46%
2022/12/15	0.3	22.65	0	0.00	22.70	0.3	10,575	0.00%
2022/12/14	1	22.65	16	22.63	22.70	-15	10,663	-0.14%
2022/12/13	21.1	22.32	0	0.00	22.35	21.1	10,604	0.20%
2022/12/12	0	0.00	2	22.55	22.70	-2	10,535	-0.02%
2022/12/08	3	22.47	0	0.00	22.55	3	10,891	0.03%
2022/12/07	0.4	22.50	15.1	22.58	22.60	-14.7	10,969	-0.13%
2022/12/06	0.5	22.28	0	0.00	22.05	0.5	10,870	0.00%
2022/12/05	11.5	22.30	1.8	22.40	22.25	9.7	10,831	0.09%
2022/12/02	5	22.44	2	22.50	22.40	3	10,830	0.03%
2022/12/01	5	22.50	3	22.75	22.80	2	10,914	0.02%
2022/11/30	0	0.00	4	22.60	22.70	-4	10,886	-0.04%
2022/11/29	0	0.00	2	22.35	22.35	-2	10,564	-0.02%
2022/11/28	13	22.01	3	22.10	22.05	10	10,557	0.09%
2022/11/25	0.1	22.40	0	0.00	22.25	0.1	10,528	0.00%
2022/11/24	0	0.00	241	22.20	22.35	-241	10,496	-2.30%	大賣/鉅額交易
2022/11/23	1	22.20	2	22.15	22.00	-1	10,513	-0.01%
2022/11/22	2	21.73	1.5	21.92	21.95	0.5	10,544	0.00%
2022/11/21	3	21.43	4	21.73	21.80	-1	10,534	-0.01%
2022/11/18	0.1	21.80	1	21.75	21.70	-0.9	10,464	-0.01%
2022/11/17	1	21.85	150	21.85	21.95	-149	10,427	-1.43%	大賣/鉅額交易
2022/11/15	0.1	22.20	3	22.25	22.35	-2.9	10,420	-0.03%
2022/11/11	0	0.00	36	22.08	22.25	-36	10,158	-0.35%
2022/11/10	1	21.65	20	21.75	21.60	-19	10,015	-0.19%
2022/11/09	150	21.75	15	21.82	21.85	135	10,054	1.34%	大買/鉅額交易
2022/11/08	0.2	21.55	11	21.45	21.60	-10.8	10,101	-0.11%
2022/11/07	0	0.00	11	21.30	21.40	-11	10,256	-0.11%
2022/11/04	0	21.00	0	0.00	21.30	0	10,652	0.00%
2022/11/03	11	20.90	0	0.00	20.85	11	11,339	0.10%
2022/11/02	0	21.35	0	0.00	21.10	0	11,642	0.00%
2022/11/01	0.4	21.15	31	21.30	21.40	-30.6	11,798	-0.26%
2022/10/31	0.1	21.20	0.8	21.20	21.05	-0.7	11,907	-0.01%
2022/10/28	6.1	21.18	121	21.16	21.05	-114.9	11,889	-0.97%	大賣/鉅額交易
2022/10/27	90	21.36	1	21.45	21.15	89	11,929	0.75%
2022/10/26	0	0.00	11	21.26	21.20	-11	11,905	-0.09%
2022/10/25	0.1	20.85	350	20.91	21.10	-349.9	11,906	-2.94%	大賣/鉅額交易
2022/10/24	1.1	20.90	0	0.00	20.80	1.1	11,924	0.01%
2022/10/21	1.1	20.61	0	0.00	20.80	1.1	11,941	0.01%
2022/10/20	17.2	19.94	2	20.25	20.40	15.2	11,971	0.13%
2022/10/19	2.3	20.39	2	20.50	20.30	0.3	11,752	0.00%
2022/10/18	1.1	20.36	0.1	20.65	20.55	1	11,730	0.01%
2022/10/17	8.6	20.35	0	0.00	20.45	8.6	11,714	0.07%
2022/10/14	8.4	20.89	0	0.00	20.80	8.4	11,648	0.07%
2022/10/13	11	21.07	7	21.04	20.80	4	11,588	0.03%
2022/10/12	5	21.70	3	21.55	21.60	2	11,377	0.02%
2022/10/11	75.3	21.58	21.5	21.59	21.50	53.8	11,351	0.47%
2022/10/07	2.3	22.09	0	0.00	22.00	2.3	11,329	0.02%
2022/10/06	10	22.15	5	22.15	22.30	5	11,316	0.04%
2022/10/05	1.7	22.17	0	0.00	22.10	1.7	11,381	0.01%
2022/10/04	1.1	22.06	29.1	22.02	22.25	-28	11,423	-0.24%
2022/10/03	42	22.05	0	0.00	22.05	42	11,352	0.37%
2022/09/30	1	22.25	0.3	22.35	22.25	0.7	11,278	0.01%
2022/09/29	3	22.35	0	0.00	22.50	3	11,213	0.03%
2022/09/28	61.4	22.35	60	22.65	22.45	1.4	11,165	0.01%
2022/09/27	72	22.40	0	0.00	22.50	72	10,951	0.66%
2022/09/26	2.1	22.56	2	22.60	22.55	0.1	10,916	0.00%
2022/09/23	10	22.80	4.2	22.80	22.80	5.8	10,906	0.05%
2022/09/22	125.2	22.75	8	22.85	22.80	117.2	10,989	1.07%	大買/鉅額交易
2022/09/21	0.5	23.14	0	0.00	23.05	0.5	10,889	0.00%
2022/09/19	18.1	23.16	0	0.00	23.10	18.1	10,861	0.17%
2022/09/16	5	23.20	152.4	23.30	23.40	-147.4	10,897	-1.35%	大賣/鉅額交易
2022/09/15	61.4	22.92	0	0.00	23.10	61.4	10,618	0.58%
2022/09/14	77.2	22.95	1.7	23.05	22.90	75.5	10,586	0.71%
2022/09/13	3.8	23.33	11	23.34	23.20	-7.2	10,705	-0.07%
2022/09/12	1.6	23.21	163.4	23.15	23.25	-161.8	10,856	-1.49%	大賣/鉅額交易
2022/09/08	0	23.00	0.3	23.00	23.00	-0.3	10,992	0.00%
2022/09/07	53.1	22.90	5	22.85	22.80	48.1	11,111	0.43%
2022/09/06	50.3	23.05	4	23.19	23.20	46.3	11,126	0.42%
2022/09/05	3	22.77	1.2	22.82	22.95	1.8	11,106	0.02%
2022/09/02	15	22.77	0	0.00	22.75	15	11,255	0.13%
2022/09/01	61.4	22.85	0	0.00	22.85	61.4	11,220	0.55%
2022/08/31	0	0.00	100	23.20	23.25	-100	11,099	-0.90%
2022/08/30	5	22.93	3	22.95	23.00	2	11,025	0.02%
2022/08/29	15	22.84	10	22.95	22.95	5	10,973	0.05%
2022/08/25	0.5	23.05	1	23.10	23.15	-0.5	10,978	0.00%
2022/08/24	25.2	22.90	15	22.85	22.85	10.2	11,046	0.09%
2022/08/23	102.3	22.97	0	0.00	22.90	102.3	11,387	0.90%	大買/鉅額交易
2022/08/22	2.2	23.15	0	0.00	23.20	2.2	11,472	0.02%
2022/08/19	0.1	23.44	0	0.00	23.35	0.1	11,564	0.00%
2022/08/17	2.1	23.53	0	0.00	23.60	2.1	11,800	0.02%
2022/08/16	9.1	23.50	0	0.00	23.55	9.1	11,829	0.08%
2022/08/15	17	23.54	1	23.55	23.60	16	11,918	0.13%
2022/08/12	3.1	23.50	26	23.55	23.60	-22.9	12,000	-0.19%
2022/08/11	15.6	23.35	1	23.25	23.40	14.6	12,096	0.12%
2022/08/10	29	24.27	133	24.35	24.35	-104	11,935	-0.87%	大賣/鉅額交易
2022/08/09	7	23.84	15	23.90	23.90	-8	11,262	-0.07%
2022/08/08	10.3	23.45	0	0.00	23.50	10.3	11,028	0.09%
2022/08/05	4	23.20	0	0.00	23.30	4	11,019	0.04%
2022/08/04	0.1	23.00	0	0.00	22.95	0.1	11,111	0.00%
2022/08/03	4.1	22.95	0.3	23.00	23.00	3.8	11,125	0.03%
2022/08/02	20	23.05	6	23.08	23.10	14	11,197	0.13%
2022/08/01	4.1	23.21	25	23.25	23.25	-20.9	11,344	-0.18%
2022/07/29	0.1	23.00	7	23.05	23.10	-7	11,403	-0.06%
2022/07/28	50	23.00	61	23.13	23.05	-11	11,334	-0.10%
2022/07/27	0.2	22.57	10	22.75	22.80	-9.9	11,227	-0.09%
2022/07/26	0.1	22.35	9	22.35	22.35	-9	11,148	-0.08%
2022/07/22	3	22.05	1	21.95	22.15	2	11,362	0.02%
2022/07/21	0.1	21.90	2.5	22.10	22.10	-2.5	11,500	-0.02%
2022/07/20	4	21.84	0	0.00	21.70	4	11,645	0.03%
2022/07/19	2.6	21.77	0	21.80	21.75	2.5	11,751	0.02%
2022/07/18	0.4	21.67	0	0.00	21.75	0.4	11,891	0.00%
2022/07/15	13.4	21.54	6.3	21.68	21.45	7	12,051	0.06%
2022/07/14	0	0.00	10	22.00	21.95	-10	11,957	-0.08%
2022/07/13	15.2	22.03	37	21.92	22.00	-21.8	12,006	-0.18%
2022/07/12	9.5	21.42	9	21.44	21.40	0.5	12,138	0.00%
2022/07/11	41.1	21.92	0	0.00	21.85	41.1	12,138	0.34%
2022/07/08	7.1	22.10	0	0.00	22.15	7.1	12,347	0.06%
2022/07/07	11	22.10	0	0.00	22.10	11	12,433	0.09%
2022/07/06	11.3	22.16	5	22.20	22.10	6.3	12,479	0.05%
2022/07/04	25	22.36	1	22.55	22.40	24	12,655	0.19%
2022/07/01	5	22.56	0	0.00	22.40	5	12,965	0.04%
2022/06/30	11.2	22.66	1	23.00	22.60	10.2	13,150	0.08%
2022/06/28	20	23.05	5	23.15	23.20	15	13,306	0.11%
2022/06/27	0	0.00	10	23.35	23.15	-10	13,520	-0.07%
2022/06/24	0	0.00	72	23.22	23.15	-72	13,498	-0.53%
2022/06/23	0	0.00	0.2	22.85	22.95	-0.2	13,480	0.00%
2022/06/22	1	22.90	0.1	23.05	22.85	0.9	13,471	0.01%
2022/06/21	1.2	22.96	11	22.96	23.05	-9.8	13,560	-0.07%
2022/06/20	15.3	22.49	0	0.00	22.25	15.3	13,523	0.11%
2022/06/17	0.4	22.73	0	0.00	22.65	0.4	13,356	0.00%
2022/06/16	11	22.88	20	23.30	22.90	-9	13,196	-0.07%
2022/06/15	16.1	22.86	0	0.00	23.05	16.1	13,302	0.12%
2022/06/14	0	22.70	3	23.05	23.05	-3	13,482	-0.02%
2022/06/13	19.1	22.74	0	0.00	22.75	19.1	13,591	0.14%
2022/06/10	2.1	23.25	0	0.00	23.20	2.1	13,495	0.02%
2022/06/08	10	23.40	0	0.00	23.45	10	13,584	0.07%
2022/06/07	0	0.00	5	23.35	23.25	-5	13,725	-0.04%
2022/06/06	0.5	23.55	0	0.00	23.50	0.5	13,886	0.00%
2022/06/02	0	0.00	1	23.40	23.45	-1	14,224	-0.01%
2022/06/01	2.1	23.69	0	0.00	23.45	2.1	14,595	0.01%
2022/05/31	10	23.85	0	0.00	23.80	10	14,638	0.07%
2022/05/30	5	23.90	4	23.79	23.95	1	14,318	0.01%
2022/05/27	0	0.00	8	23.50	23.60	-8	14,332	-0.06%
2022/05/26	0	0.00	0	23.20	23.15	0	14,417	0.00%
2022/05/25	0	0.00	10	23.30	23.20	-10	14,590	-0.07%
2022/05/24	0	0.00	6	23.06	22.90	-6	14,713	-0.04%
2022/05/23	0	0.00	1	22.95	22.85	-1	14,608	-0.01%
2022/05/20	0	0.00	23	22.69	22.70	-23	14,686	-0.16%
2022/05/19	39.1	22.22	0	0.00	22.40	39.1	14,552	0.27%
2022/05/18	3	22.80	20	22.85	22.90	-17	14,313	-0.12%
2022/05/17	3	21.92	7	22.00	22.00	-4	14,125	-0.03%
2022/05/16	5	21.76	1.2	21.92	21.90	3.8	14,122	0.03%
2022/05/13	3.4	21.91	0	0.00	21.90	3.4	14,073	0.02%
2022/05/12	49	21.92	0.3	21.95	21.80	48.7	14,082	0.35%
2022/05/11	14	22.28	0	0.00	22.35	14	13,909	0.10%
2022/05/10	35	21.89	1.3	22.35	22.35	33.7	13,929	0.24%
2022/05/09	11.3	22.35	8	22.37	22.20	3.3	14,031	0.02%
2022/05/06	4.6	22.70	0	0.00	22.85	4.6	14,106	0.03%
2022/05/05	14	23.56	1	23.30	23.15	13	14,232	0.09%
2022/05/04	5	23.40	0	0.00	23.40	5	14,222	0.04%
2022/05/03	5	23.45	0	0.00	23.45	5	14,444	0.03%
2022/04/28	3	23.23	0	0.00	23.50	3	14,821	0.02%
2022/04/27	59	23.50	1	23.65	23.45	58	14,698	0.39%
2022/04/26	4.4	23.62	1	23.85	23.85	3.4	14,591	0.02%
2022/04/25	1	23.10	1	23.15	23.15	0	14,463	0.00%
2022/04/22	0	0.00	1	23.65	23.65	-1	14,406	-0.01%
2022/04/21	8	23.49	5	23.32	23.40	3	14,478	0.02%
2022/04/20	1	23.50	0	0.00	23.90	1	14,506	0.01%
2022/04/19	22.5	23.68	0.5	23.71	23.60	22	14,591	0.15%
2022/04/18	9	23.62	67.6	23.38	23.55	-58.6	14,840	-0.39%
2022/04/15	7.3	24.16	17	24.09	24.25	-9.7	14,736	-0.07%
2022/04/14	12.1	24.69	10	24.40	24.40	2.1	14,804	0.01%
2022/04/13	5	25.10	2.1	25.14	25.10	2.9	14,646	0.02%
2022/04/12	0.5	24.85	1	24.85	24.90	-0.5	14,592	0.00%
2022/04/11	2	25.05	1	25.05	25.05	1	14,518	0.01%
2022/04/08	0	0.00	2	25.03	25.10	-2	14,398	-0.01%
2022/04/07	67.1	24.99	2	24.60	24.60	65.1	14,322	0.45%
2022/04/06	13	24.27	84.1	24.55	25.20	-71.1	13,996	-0.51%
2022/04/01	4	24.30	0.1	24.40	24.40	3.9	13,831	0.03%
2022/03/31	12	24.40	16.1	24.44	24.35	-4.1	13,738	-0.03%
2022/03/30	0	0.00	42	23.83	23.90	-42	13,523	-0.31%
2022/03/29	14.1	23.48	0	0.00	23.45	14.1	13,300	0.11%
2022/03/28	14	23.41	11	23.54	23.60	3	13,273	0.02%
2022/03/25	0	0.00	2.2	23.56	23.65	-2.2	13,233	-0.02%
2022/03/24	2	23.65	5	23.75	23.80	-3	13,237	-0.02%
2022/03/23	20	23.65	19	23.55	23.80	1	13,200	0.01%
2022/03/22	2	23.23	2.1	23.32	23.35	-0.1	13,010	0.00%
2022/03/18	4	23.29	11	23.36	23.30	-7	12,995	-0.05%
2022/03/17	0.1	23.05	29	23.13	23.15	-28.9	12,807	-0.23%
2022/03/16	0	0.00	2	22.75	22.90	-2	12,580	-0.02%
2022/03/15	2.1	22.40	0.4	22.50	22.50	1.7	12,488	0.01%
2022/03/14	0.5	22.50	0.5	22.50	22.50	0.1	12,499	0.00%
2022/03/11	6.1	22.36	0	0.00	22.40	6.1	12,537	0.05%
2022/03/10	5	22.22	12	22.29	22.45	-7	12,579	-0.06%
2022/03/09	2.6	22.00	13	21.95	21.90	-10.4	12,490	-0.08%
2022/03/08	21	21.85	0	0.00	21.95	21	12,340	0.17%
2022/03/07	13	22.09	0	0.00	22.10	13	12,050	0.11%
2022/03/04	2.1	22.70	6	22.70	22.70	-4	12,081	-0.03%
2022/03/01	4	22.27	21.1	22.47	22.55	-17.1	12,038	-0.14%
2022/02/25	34.6	22.07	0	0.00	22.10	34.6	11,805	0.29%
2022/02/24	79.6	22.30	3.3	22.23	22.25	76.3	11,547	0.66%
2022/02/23	22	22.65	3	22.62	22.65	19	11,253	0.17%
2022/02/22	35.1	22.58	0	0.00	22.65	35.1	11,348	0.31%
2022/02/21	2	22.78	0	0.00	22.85	2	11,268	0.02%
2022/02/18	1	22.90	0.2	23.00	22.85	0.9	11,336	0.01%
2022/02/17	0.1	23.00	3	23.10	23.00	-2.9	11,369	-0.03%
2022/02/16	0	0.00	2	23.00	22.90	-2	11,393	-0.02%
2022/02/15	14	22.85	0.2	22.90	22.80	13.8	11,413	0.12%
2022/02/14	17	22.83	2	22.80	22.85	15	11,401	0.13%
2022/02/11	0.3	23.15	0	0.00	23.20	0.3	11,318	0.00%
2022/02/10	1.1	23.06	0	0.00	23.20	1.1	11,283	0.01%
2022/02/09	1.5	22.96	8	22.98	23.10	-6.6	11,214	-0.06%
2022/02/08	5.2	22.88	2	22.43	22.85	3.2	10,936	0.03%
2022/02/07	2	22.15	13.3	22.15	22.25	-11.3	10,705	-0.11%
2022/01/26	2.6	21.84	10	21.95	21.85	-7.4	10,425	-0.07%
2022/01/25	23	21.53	2.2	21.56	21.70	20.8	10,423	0.20%
2022/01/24	27	21.64	11	21.75	21.85	16	10,230	0.16%
2022/01/21	19.1	21.94	0	0.00	21.95	19.1	10,129	0.19%
2022/01/20	13.1	22.24	10	22.25	22.30	3.1	9,839	0.03%
2022/01/19	1.1	22.40	25.3	22.40	22.40	-24.2	9,743	-0.25%
2022/01/18	1	22.45	0	0.00	22.55	1	9,734	0.01%
2022/01/17	1.1	22.30	8	22.54	22.45	-7	9,626	-0.07%
2022/01/14	2	22.48	21	22.51	22.50	-19	9,461	-0.20%
2022/01/13	20	22.41	32.6	22.49	22.60	-12.6	9,286	-0.14%
2022/01/12	8	22.17	1	22.20	22.35	7	9,075	0.08%
2022/01/11	32	22.14	1	22.25	22.20	31	8,965	0.35%
2022/01/10	9.1	21.84	25.6	21.75	22.00	-16.5	8,682	-0.19%
2022/01/07	23	21.63	20.3	21.62	21.60	2.8	8,566	0.03%
2022/01/06	4	21.25	3.3	21.28	21.30	0.7	8,414	0.01%
2022/01/05	0	0.00	8	21.10	21.20	-8	8,343	-0.10%
2022/01/04	10	21.03	0	0.00	21.10	10	8,421	0.12%
2022/01/03	24.4	21.10	0.1	21.13	21.05	24.3	8,416	0.29%
2021/12/30	4	21.21	0.3	21.20	21.20	3.7	8,390	0.04%
2021/12/29	22	21.25	60	21.20	21.25	-38	8,526	-0.45%
2021/12/28	0	0.00	3	21.12	21.15	-3	8,505	-0.04%
2021/12/24	0	0.00	0.4	20.92	20.95	-0.4	8,742	0.00%
2021/12/22	14	20.85	0	0.00	20.85	14	8,956	0.16%
2021/12/21	1	20.95	2	20.90	20.90	-1	9,031	-0.01%
2021/12/20	19.5	20.84	2	20.75	20.80	17.5	9,052	0.19%
2021/12/17	6	20.85	1	21.00	21.00	5	9,043	0.06%
2021/12/16	0.9	20.90	10.3	20.85	20.80	-9.4	9,053	-0.10%
2021/12/15	1	20.90	0	0.00	20.80	1	9,468	0.01%
2021/12/14	4.5	20.86	5.3	20.89	20.95	-0.8	9,842	-0.01%
2021/12/13	1	21.00	1	21.15	21.05	0	10,125	0.00%
2021/12/09	1	20.90	67	20.95	21.00	-66	10,456	-0.63%
2021/12/08	2	20.80	1	20.90	20.90	1	10,635	0.01%
2021/12/07	1	20.75	22	20.80	20.80	-21	10,683	-0.20%
2021/12/06	0	0.00	1	20.80	20.70	-1	10,698	-0.01%
2021/12/03	1	20.65	0.8	20.60	20.60	0.2	10,788	0.00%
2021/12/02	0.5	20.55	0.1	20.55	20.55	0.4	10,753	0.00%
2021/12/01	6	20.50	2	20.55	20.60	4	10,836	0.04%
2021/11/30	59.9	20.46	4.3	20.40	20.20	55.6	10,988	0.51%
2021/11/29	3	20.47	5	20.40	20.45	-2	10,680	-0.02%
2021/11/26	26	20.65	1	20.85	20.55	25	10,784	0.23%
2021/11/25	13	20.80	0	0.00	20.85	13	10,914	0.12%
2021/11/24	2	20.85	0	0.00	20.80	2	11,235	0.02%
2021/11/23	2	20.78	0	0.00	20.75	2	11,761	0.02%
2021/11/22	4	20.89	1	20.90	20.90	3	12,009	0.02%
2021/11/19	2.4	20.92	0	0.00	20.95	2.4	12,108	0.02%
2021/11/18	1	21.25	2	21.27	21.20	-1	12,194	-0.01%
2021/11/17	21	21.05	10	21.06	21.10	11	12,132	0.09%
2021/11/16	5	20.91	3.6	20.94	20.95	1.4	12,146	0.01%
2021/11/15	1	20.85	4.4	20.88	20.90	-3.4	12,319	-0.03%
2021/11/12	0	0.00	6	20.69	20.75	-6	12,284	-0.05%
2021/11/11	1.5	20.55	0	0.00	20.50	1.5	12,409	0.01%
2021/11/10	2	20.50	0	0.00	20.60	2	12,565	0.02%
2021/11/09	2	20.45	0	0.00	20.45	2	12,575	0.02%
2021/11/05	0	0.00	0.3	20.40	20.35	-0.3	12,833	0.00%
2021/11/04	2.2	20.33	0	0.00	20.30	2.2	12,860	0.02%
2021/11/03	2	20.35	3	20.40	20.40	-1	12,953	-0.01%
2021/11/02	8	20.35	0.9	20.40	20.45	7.1	13,079	0.05%
2021/11/01	1.1	20.31	10	20.35	20.35	-8.9	13,153	-0.07%
2021/10/29	4	20.36	0	0.00	20.35	4	13,166	0.03%
2021/10/28	1.8	20.37	0	20.40	20.40	1.8	13,083	0.01%
2021/10/27	5	20.38	0	0.00	20.35	5	13,141	0.04%
2021/10/26	3	20.47	3	20.35	20.50	0	13,242	0.00%
2021/10/25	1.8	20.32	16.2	20.25	20.35	-14.4	13,196	-0.11%
2021/10/22	0	0.00	4	20.35	20.30	-4	13,305	-0.03%
2021/10/21	1	20.35	0	0.00	20.35	1	13,380	0.01%
2021/10/20	2	20.25	10	20.30	20.35	-8	13,479	-0.06%
2021/10/19	1	20.30	0	0.00	20.25	1	13,555	0.01%
2021/10/18	1	20.25	0	0.00	20.30	1	13,762	0.01%
2021/10/15	1.1	20.15	0	20.20	20.20	1.1	13,910	0.01%
2021/10/14	1	20.15	1	20.20	20.05	0	13,957	0.00%
2021/10/13	2.1	20.15	0	0.00	20.10	2.1	14,078	0.01%
2021/10/12	1.5	20.08	0	0.00	20.10	1.5	14,197	0.01%
2021/10/08	13.8	20.16	0.6	20.30	20.15	13.2	14,142	0.09%
2021/10/07	0.5	20.30	0.2	20.35	20.30	0.3	14,243	0.00%
2021/10/06	1.6	20.07	1	20.10	20.20	0.6	14,303	0.00%
2021/10/05	1	20.10	0	0.00	20.10	1	14,382	0.01%
2021/10/04	0.3	20.25	1	20.25	20.20	-0.7	14,455	0.00%
2021/10/01	10.1	20.17	1	20.20	20.25	9.1	14,398	0.06%
2021/09/30	1	20.30	11	20.32	20.40	-10	14,205	-0.07%
2021/09/29	6	20.18	2	20.15	20.35	4	14,165	0.03%
2021/09/28	6	20.40	2	20.40	20.45	4	14,079	0.03%
2021/09/27	0	0.00	0	20.60	20.55	0	14,037	0.00%
2021/09/24	0	0.00	5	20.50	20.55	-5	14,010	-0.04%
2021/09/23	0	0.00	5	20.36	20.45	-5	13,983	-0.04%
2021/09/22	12	20.06	2	20.20	20.15	10	13,981	0.07%
2021/09/17	26	20.58	0	20.70	20.50	26	13,614	0.19%
2021/09/16	6	20.53	17	20.50	20.55	-11	13,223	-0.08%
2021/09/15	17.2	21.10	11.1	21.10	21.10	6	12,919	0.05%
2021/09/14	11	21.10	40	21.13	21.15	-29	12,725	-0.23%
2021/09/13	33	21.00	7	21.05	21.05	26	12,555	0.21%
2021/09/10	1	20.90	6.2	20.93	20.95	-5.2	12,417	-0.04%
2021/09/09	1	20.85	31	20.86	20.80	-30	12,590	-0.24%
2021/09/08	1	20.90	57.2	20.90	20.90	-56.2	12,510	-0.45%
2021/09/07	0.1	20.90	4	20.88	20.90	-3.9	12,485	-0.03%
2021/09/06	0.9	20.95	40.2	20.99	20.95	-39.3	12,482	-0.32%
2021/09/03	4	20.88	73.4	20.85	20.95	-69.4	12,341	-0.56%
2021/09/02	2	20.60	24.2	20.59	20.65	-22.2	12,183	-0.18%
2021/09/01	2	20.63	20	20.75	20.60	-18	12,052	-0.15%
2021/08/31	1	20.60	2.1	20.75	20.90	-1.1	11,840	-0.01%
2021/08/30	30	20.52	33	20.52	20.70	-3	11,577	-0.03%
2021/08/27	0.2	20.35	27.8	20.32	20.45	-27.6	11,224	-0.25%
2021/08/26	0	0.00	5	19.95	19.95	-5	10,698	-0.05%
2021/08/25	0	0.00	1	19.85	19.90	-1	10,523	-0.01%
2021/08/24	11	19.74	0	0.00	19.80	11	10,427	0.11%
2021/08/23	1	19.55	0	0.00	19.50	1	10,279	0.01%
2021/08/19	1	19.50	0	0.00	19.50	1	10,540	0.01%
2021/08/18	0	19.60	0	0.00	19.75	0	10,374	0.00%
2021/08/17	1.1	19.55	44	19.67	19.75	-42.9	10,361	-0.41%
2021/08/16	2	19.50	0	0.00	19.60	2	10,193	0.02%
2021/08/13	3.6	19.69	0	0.00	19.70	3.6	10,051	0.04%
2021/08/12	0	19.70	0	0.00	19.80	0	10,022	0.00%
2021/08/11	0	19.75	29	19.76	19.80	-29	9,922	-0.29%
2021/08/10	2.5	19.61	0	0.00	19.65	2.5	9,839	0.03%
2021/08/09	0	0.00	1.2	19.69	19.75	-1.2	10,120	-0.01%
2021/08/06	0	0.00	3	19.70	19.70	-3	10,091	-0.03%
2021/08/05	5	19.63	19.2	19.61	19.70	-14.2	10,269	-0.14%
2021/08/04	1	19.50	8	19.52	19.55	-7	10,852	-0.06%
2021/08/03	1	19.40	0	0.00	19.50	1	11,048	0.01%
2021/08/02	2	19.43	7.3	19.44	19.50	-5.3	11,217	-0.05%
2021/07/30	1	19.30	0	0.00	19.30	1	11,201	0.01%
2021/07/29	0	0.00	26.6	19.34	19.45	-26.6	11,192	-0.24%
2021/07/28	1	19.30	0	0.00	19.35	1	11,299	0.01%
2021/07/27	15	19.37	2	19.38	19.40	13	11,570	0.11%
2021/07/26	4	19.39	24.6	19.40	19.35	-20.5	11,866	-0.17%
2021/07/23	22	19.45	1	19.55	19.45	21	11,931	0.18%
2021/07/22	0	0.00	56	19.34	19.45	-56	12,126	-0.46%
2021/07/21	0	0.00	22	19.14	19.15	-22	12,493	-0.18%
2021/07/20	1	19.00	0	0.00	19.05	1	12,603	0.01%
2021/07/19	3	19.03	0.2	19.10	19.20	2.9	12,564	0.02%
2021/07/16	0	19.00	9	18.99	19.10	-9	12,609	-0.07%
2021/07/14	2	18.90	14.3	18.90	18.95	-12.3	12,695	-0.10%
2021/07/13	5	18.95	6	18.92	19.00	-1	12,744	-0.01%
2021/07/12	13	18.87	11	18.91	18.80	2	12,765	0.02%
2021/07/09	17	18.44	7	18.60	18.65	10	12,795	0.08%
2021/07/08	10	18.62	15	18.60	18.60	-5	12,882	-0.04%
2021/07/07	24	18.52	7.1	18.55	18.60	16.9	13,004	0.13%
2021/07/06	0.8	18.45	0	0.00	18.60	0.8	13,095	0.01%
2021/07/05	0.5	18.40	1.1	18.44	18.40	-0.6	13,124	0.00%
2021/07/02	0	0.00	1	18.35	18.30	-1	13,086	-0.01%
2021/07/01	5	18.35	0	0.00	18.35	5	13,130	0.04%
2021/06/29	17	18.41	11	18.42	18.40	6	13,254	0.05%
2021/06/28	12	18.49	10	18.48	18.55	2	13,360	0.01%
2021/06/25	3	18.40	12.2	18.44	18.45	-9.2	13,526	-0.07%
2021/06/24	3	18.35	8	18.36	18.30	-5	13,573	-0.04%
2021/06/23	0	0.00	2	18.28	18.25	-2	13,662	-0.01%
2021/06/22	29	18.18	7.1	18.16	18.20	22	13,625	0.16%
2021/06/21	32	18.04	0	0.00	18.10	32	13,658	0.23%
2021/06/18	5	18.16	0	0.00	18.10	5	13,578	0.04%
2021/06/17	6	18.19	1.2	18.16	18.25	4.8	13,394	0.04%
2021/06/16	0	0.00	1	18.25	18.35	-1	13,596	-0.01%
2021/06/15	0	0.00	4	18.25	18.30	-4	13,561	-0.03%
2021/06/11	1.1	18.25	0	0.00	18.25	1.1	13,704	0.01%
2021/06/10	3.1	18.20	4	18.25	18.30	-1	13,905	-0.01%
2021/06/08	0	0.00	2	18.25	18.30	-2	13,996	-0.01%
2021/06/04	0	0.00	0	18.40	18.30	0	14,237	0.00%
2021/06/03	10.6	18.35	1	18.35	18.40	9.6	14,414	0.07%
2021/06/02	2	18.40	420	18.40	18.40	-418	14,503	-2.88%	大賣/鉅額交易
2021/06/01	2	18.25	21	18.30	18.30	-19	14,492	-0.13%
2021/05/31	3	18.15	0	0.00	18.25	3	14,649	0.02%
2021/05/28	0.1	18.15	10.2	18.15	18.15	-10.2	14,824	-0.07%
2021/05/27	1	18.00	1	18.00	18.15	0	14,871	0.00%
2021/05/26	0	0.00	3	18.07	18.10	-3	14,865	-0.02%
2021/05/25	24.3	18.01	0	0.00	18.00	24.3	14,969	0.16%
2021/05/21	2	17.95	2	18.08	18.05	0	15,186	0.00%
2021/05/20	14.7	17.88	9	17.90	17.85	5.7	15,259	0.04%
2021/05/19	1	18.00	1	18.10	17.90	0	15,291	0.00%
2021/05/18	6.1	17.92	0.4	18.00	18.05	5.7	15,376	0.04%
2021/05/17	11	17.71	11.2	17.68	17.60	-0.2	15,525	0.00%
2021/05/14	3	17.93	1	18.00	18.05	2	15,264	0.01%
2021/05/13	22	17.92	2	18.00	17.85	20	15,148	0.13%
2021/05/12	28.1	18.09	6	18.02	17.95	22.1	14,846	0.15%
2021/05/11	10	18.76	21.1	18.91	18.70	-11.1	14,208	-0.08%
2021/05/10	0	0.00	14.8	19.08	19.10	-14.8	14,073	-0.11%
2021/05/07	3.1	18.88	10	18.95	18.90	-6.9	14,200	-0.05%
2021/05/06	1	18.75	8	18.81	18.90	-7	14,360	-0.05%
2021/05/05	5.1	18.67	24.2	18.57	18.60	-19.1	14,349	-0.13%
2021/05/04	13	18.57	7	18.59	18.55	6	14,263	0.04%
2021/05/03	69.9	18.76	19.9	18.69	18.70	50	13,977	0.36%
2021/04/29	118	19.05	0	0.00	19.00	118	13,824	0.85%	大買/鉅額交易
2021/04/28	313	19.05	29.1	19.07	19.10	283.9	13,688	2.07%	大買/鉅額交易
2021/04/27	44.2	19.23	2	19.28	19.25	42.2	13,701	0.31%
2021/04/26	4.6	19.57	10.8	19.72	19.80	-6.3	13,132	-0.05%
2021/04/23	3.2	19.42	3	19.42	19.45	0.2	12,946	0.00%
2021/04/22	1	19.45	39.2	19.46	19.50	-38.2	12,998	-0.29%
2021/04/21	7	19.49	3	19.47	19.45	4	12,883	0.03%
2021/04/20	7.1	19.60	4.3	19.53	19.65	2.9	12,834	0.02%
2021/04/19	4	19.38	42	19.39	19.50	-38	12,726	-0.30%
2021/04/16	27.1	19.20	15.1	19.20	19.25	12	12,615	0.10%
2021/04/15	7	19.14	11.1	19.17	19.20	-4.1	12,660	-0.03%
2021/04/14	0.1	18.90	58	18.92	19.00	-57.9	12,435	-0.47%
2021/04/13	11	18.81	24	18.78	18.80	-13	12,321	-0.11%
2021/04/12	4.3	18.60	11.1	18.51	18.60	-6.8	12,221	-0.06%
2021/04/09	3	18.57	1	18.55	18.55	2	12,179	0.02%
2021/04/08	4	18.69	6	18.70	18.65	-2	12,192	-0.02%
2021/04/07	12	18.68	0	0.00	18.75	12	12,406	0.10%
2021/04/06	1.1	18.70	9	18.75	18.70	-8	12,315	-0.06%
2021/04/01	33.1	18.60	12	18.66	18.65	21.1	12,249	0.17%
2021/03/31	19	18.63	0	0.00	18.65	19	12,180	0.16%
2021/03/30	15	18.48	3	18.55	18.60	12	12,000	0.10%
2021/03/29	14.5	18.41	3	18.45	18.45	11.5	11,801	0.10%
2021/03/26	24	18.35	0	0.00	18.35	24	11,753	0.20%
2021/03/25	11	18.30	0	0.00	18.35	11	11,694	0.09%
2021/03/24	21	18.22	0	0.00	18.25	21	11,846	0.18%
2021/03/23	55.1	18.25	1	18.20	18.20	54.1	11,824	0.46%
2021/03/22	16	18.18	1	18.25	18.20	15	11,895	0.13%
2021/03/19	31	18.23	0	0.00	18.30	31	11,924	0.26%
2021/03/18	3.3	18.42	0	0.00	18.35	3.3	11,716	0.03%
2021/03/17	8	18.41	0	0.00	18.40	8	11,720	0.07%
2021/03/16	10.1	18.55	6.4	18.51	18.55	3.7	11,608	0.03%
2021/03/15	2	18.38	0	0.00	18.35	2	11,566	0.02%
2021/03/12	4	18.26	11	18.32	18.35	-7	11,730	-0.06%
2021/03/11	0	0.00	2	18.35	18.30	-2	11,793	-0.02%
2021/03/10	12	18.24	10.7	18.29	18.30	1.3	11,705	0.01%
2021/03/09	6.1	18.29	15	18.29	18.30	-8.9	11,697	-0.08%
2021/03/08	2	18.03	45.4	18.10	18.00	-43.4	11,582	-0.37%
2021/03/05	0.3	18.10	1	18.00	18.05	-0.7	11,527	-0.01%
2021/03/04	18	18.03	6.5	18.14	18.15	11.5	12,006	0.10%
2021/03/03	0.5	18.21	37.4	18.24	18.20	-36.9	11,946	-0.31%
2021/03/02	3	18.07	7.1	18.14	18.00	-4.1	11,757	-0.03%
2021/02/26	10	18.04	0	0.00	18.15	10	11,657	0.09%
2021/02/25	0	0.00	12.8	18.26	18.30	-12.8	11,385	-0.11%
2021/02/24	3	18.20	22	18.20	18.20	-19	11,299	-0.17%
2021/02/23	10	18.15	7.1	18.06	18.15	2.9	11,252	0.03%
2021/02/22	10	17.95	29.2	17.99	17.90	-19.2	11,144	-0.17%
2021/02/19	4	17.76	0.4	17.90	17.90	3.6	11,139	0.03%
2021/02/18	0	0.00	62	17.95	17.90	-62	11,114	-0.56%
2021/02/17	0	0.00	41	17.66	17.80	-41	11,076	-0.37%
2021/02/05	0.1	17.50	0	0.00	17.45	0.1	10,857	0.00%
2021/02/04	1	17.40	0	0.00	17.40	1	10,894	0.01%
2021/02/03	4	17.35	0	0.00	17.40	4	11,101	0.04%
2021/02/02	6	17.27	1	17.35	17.25	5	11,225	0.04%
2021/02/01	20	17.32	10	17.30	17.20	10	11,234	0.09%
2021/01/29	12	17.20	0	0.00	17.15	12	11,168	0.11%
2021/01/28	23	17.31	0	0.00	17.30	23	10,905	0.21%
2021/01/27	18	17.43	1	17.50	17.40	17	10,698	0.16%
2021/01/26	48	17.45	7.6	17.45	17.45	40.4	10,625	0.38%
2021/01/25	26	17.49	1	17.40	17.50	25	10,620	0.24%
2021/01/22	62	17.50	1	17.50	17.45	61	10,667	0.57%
2021/01/21	15	17.72	8	17.78	17.60	7	10,581	0.07%
2021/01/20	16	17.63	16	17.71	17.60	0	10,516	0.00%
2021/01/19	8	17.91	2	17.90	17.90	6	10,212	0.06%
2021/01/18	7.3	17.88	22.3	17.85	17.90	-15	10,180	-0.15%
2021/01/15	8	18.06	0	0.00	17.95	8	10,097	0.08%
2021/01/14	0	0.00	2.4	18.18	18.15	-2.4	10,015	-0.02%
2021/01/13	0	0.00	1	18.20	18.15	-1	10,011	-0.01%
2021/01/12	2.3	18.11	1	18.05	18.05	1.3	10,006	0.01%
2021/01/11	3.4	18.22	25.8	18.23	18.30	-22.4	9,971	-0.22%
2021/01/08	2.1	18.30	0	0.00	18.30	2.1	9,947	0.02%
2021/01/07	0	0.00	39	18.05	18.10	-39	9,772	-0.40%
2021/01/06	8	18.03	1	18.05	18.00	7	9,778	0.07%
2021/01/05	2.2	18.11	10	18.15	18.20	-7.8	9,749	-0.08%
2021/01/04	21	18.25	1	18.25	18.15	20	9,757	0.20%
2020/12/31	2	18.28	3.1	18.28	18.25	-1.1	9,683	-0.01%
2020/12/30	9	18.16	3	18.18	18.35	6	9,616	0.06%
2020/12/29	4	17.91	10	17.90	17.95	-6	9,377	-0.06%
2020/12/28	25.6	17.90	9.1	17.87	17.95	16.5	9,414	0.18%
2020/12/25	0	0.00	4	17.89	17.90	-4	9,421	-0.04%
2020/12/24	0	0.00	0.2	17.85	17.75	-0.2	9,443	0.00%
2020/12/23	0	0.00	1.1	17.76	17.70	-1.1	9,477	-0.01%
2020/12/22	10	17.80	0	0.00	17.75	10	9,566	0.10%
2020/12/21	0	0.00	3	17.87	17.95	-3	9,821	-0.03%
2020/12/18	4	17.69	4	17.75	17.65	0	9,876	0.00%
2020/12/17	3	17.73	10.6	17.71	17.80	-7.6	9,776	-0.08%
2020/12/16	2	17.75	2	17.83	17.85	0	9,787	0.00%
2020/12/15	6.8	17.61	10	17.60	17.65	-3.2	9,774	-0.03%
2020/12/14	22	17.80	0	0.00	17.75	22	9,665	0.23%
2020/12/11	7	17.77	0	0.00	17.75	7	9,673	0.07%
2020/12/10	9	17.73	1	17.70	17.70	8	9,566	0.08%
2020/12/09	9.1	17.67	5.1	17.70	17.70	3.9	9,546	0.04%
2020/12/08	24.9	17.85	1	17.85	17.80	23.9	9,439	0.25%
2020/12/07	13.2	18.09	0.1	18.15	18.10	13.1	9,191	0.14%
2020/12/04	76.4	18.12	8	18.13	18.20	68.4	9,112	0.75%
2020/12/03	12	18.00	0	0.00	18.05	12	9,059	0.13%
2020/12/02	12	18.05	0	0.00	18.10	12	9,028	0.13%
2020/12/01	3	18.05	0	0.00	18.15	3	9,127	0.03%
2020/11/30	1	18.15	4	18.10	18.15	-3	9,133	-0.03%
2020/11/27	7	18.18	0	0.00	18.25	7	8,684	0.08%
2020/11/26	0.6	18.25	2	18.25	18.35	-1.4	8,699	-0.02%
2020/11/25	1	18.30	0.6	18.30	18.25	0.4	8,971	0.00%
2020/11/24	16	18.23	8	18.25	18.25	8	8,954	0.09%
2020/11/23	1.3	18.36	0.1	18.40	18.40	1.2	8,948	0.01%
2020/11/20	8	18.33	16	18.30	18.40	-8	8,892	-0.09%
2020/11/19	0	0.00	3	18.45	18.55	-3	8,887	-0.03%
2020/11/18	1.9	18.50	0	0.00	18.60	1.9	8,887	0.02%
2020/11/17	2.4	18.43	1	18.45	18.50	1.4	8,824	0.02%
2020/11/16	3.8	18.40	15	18.42	18.50	-11.2	9,026	-0.12%
2020/11/13	5	18.18	0	0.00	18.30	5	9,039	0.06%
2020/11/12	10.1	18.35	11	18.25	18.30	-0.9	9,077	-0.01%
2020/11/11	0	0.00	1.4	18.47	18.60	-1.4	9,078	-0.02%
2020/11/10	3	18.02	2	18.15	18.15	1	8,999	0.01%
2020/11/09	5.4	17.85	12.2	17.89	17.95	-6.8	9,418	-0.07%
2020/11/06	2.8	17.68	0	0.00	17.70	2.8	9,719	0.03%
2020/11/05	2	17.60	3.3	17.61	17.65	-1.3	10,049	-0.01%
2020/11/04	17.1	17.46	0	0.00	17.50	17.1	10,219	0.17%
2020/11/03	2	17.48	21	17.47	17.55	-19	10,329	-0.18%
2020/11/02	3.2	17.27	30	17.20	17.45	-26.8	10,413	-0.26%
2020/10/30	14.8	17.21	1	17.25	17.20	13.8	10,425	0.13%
2020/10/29	4	17.28	0	0.00	17.25	4	10,416	0.04%
2020/10/28	6	17.41	2	17.45	17.45	4	10,413	0.04%
2020/10/27	4.2	17.46	0	0.00	17.45	4.2	10,478	0.04%
2020/10/26	1	17.50	50.2	17.50	17.50	-49.2	10,548	-0.47%
2020/10/23	3	17.43	0	0.00	17.40	3	10,651	0.03%
2020/10/21	10	17.30	0	0.00	17.30	10	10,929	0.09%
2020/10/20	2	17.35	1	17.35	17.40	1	10,978	0.01%
2020/10/19	9	17.44	0.3	17.50	17.40	8.7	10,950	0.08%
2020/10/16	9	17.46	9	17.55	17.40	0	10,964	0.00%
2020/10/15	2	17.53	9	17.54	17.50	-7	10,986	-0.06%
2020/10/14	19.2	17.60	0	0.00	17.55	19.2	11,015	0.17%
2020/10/13	7.1	17.55	0	0.00	17.55	7.1	10,979	0.06%
2020/10/12	11	17.72	0	0.00	17.80	11	10,960	0.10%
2020/10/08	1	17.75	0	0.00	17.80	1	11,029	0.01%
2020/10/07	13	17.81	0.6	17.90	17.80	12.4	11,093	0.11%
2020/10/06	2	17.85	1	17.90	17.90	1	11,200	0.01%
2020/10/05	2	17.68	0	0.00	17.75	2	11,246	0.02%
2020/09/30	6	17.82	0	0.00	17.65	6	11,276	0.05%
2020/09/29	3.6	17.73	7	17.78	17.70	-3.4	11,284	-0.03%
2020/09/28	2	17.73	13.3	17.75	17.75	-11.3	11,378	-0.10%
2020/09/25	15	17.48	0	0.00	17.50	15	11,471	0.13%
2020/09/24	71.3	17.37	6	17.28	17.25	65.3	11,389	0.57%
2020/09/23	64	17.74	0	0.00	17.70	64	11,189	0.57%
2020/09/22	83	17.89	0	0.00	17.80	83	11,077	0.75%
2020/09/21	111	18.06	0	0.00	17.95	111	11,089	1.00%	大買/鉅額交易
2020/09/18	1	18.15	53	18.05	18.15	-52	11,113	-0.47%
2020/09/17	7.6	18.04	0	0.00	18.00	7.6	11,057	0.07%
2020/09/16	1.1	18.11	0	0.00	18.15	1.1	11,101	0.01%
2020/09/15	0	0.00	0.1	18.25	18.15	-0.1	11,089	0.00%
2020/09/14	4	18.03	0	0.00	18.10	4	11,297	0.04%
2020/09/11	7.7	18.03	8	17.97	18.10	-0.3	11,344	0.00%
2020/09/10	3	18.00	0	0.00	18.05	3	11,362	0.03%
2020/09/09	2	17.93	0	0.00	18.00	2	11,490	0.02%
2020/09/08	11	18.00	1	18.05	18.10	10	11,601	0.09%
2020/09/07	1	18.00	2	17.85	18.00	-1	11,831	-0.01%
2020/09/04	20	17.83	0	0.00	17.80	20	11,982	0.17%
2020/09/03	18	18.02	0	0.00	18.00	18	11,939	0.15%
2020/09/02	8	18.01	0	0.00	18.00	8	11,980	0.07%
2020/09/01	14	18.06	5	18.10	18.05	9	11,996	0.08%
2020/08/31	18	18.40	8	18.40	18.05	10	11,938	0.08%
2020/08/28	6	18.39	5	18.40	18.45	1	11,760	0.01%
2020/08/27	8	18.38	22	18.40	18.40	-14	11,945	-0.12%
2020/08/26	5	18.45	0	0.00	18.50	5	11,945	0.04%
2020/08/25	4	18.48	1	18.50	18.45	3	12,090	0.02%
2020/08/24	8	18.44	17	18.41	18.40	-9	12,362	-0.07%
2020/08/21	4	18.55	40	18.58	18.60	-36	12,414	-0.29%
2020/08/20	16	18.57	0	0.00	18.45	16	12,423	0.13%
2020/08/19	7	18.81	1	18.80	18.80	6	12,273	0.05%
2020/08/18	27.3	18.79	50	18.80	18.90	-22.7	12,200	-0.19%
2020/08/17	14	18.80	1	18.75	18.80	13	12,283	0.11%
2020/08/14	10	18.83	3	18.80	18.80	7	12,268	0.06%
2020/08/13	204	18.90	93	18.90	18.95	111	12,163	0.91%	大買/鉅額交易
2020/08/12	24	20.11	113	20.11	20.15	-89	11,672	-0.76%	大賣/
2020/08/11	39	20.22	3	20.17	20.15	36	11,323	0.32%
2020/08/10	120.1	20.28	3.1	20.33	20.30	117.1	11,058	1.06%	大買/鉅額交易
2020/08/07	12	20.40	5	20.40	20.40	7	10,928	0.06%
2020/08/06	0	0.00	1	20.35	20.40	-1	10,860	-0.01%
2020/08/05	2	20.08	7	20.15	20.15	-5	10,867	-0.05%
2020/08/04	2	20.10	0	0.00	20.00	2	10,947	0.02%
2020/08/03	15	20.04	0	0.00	20.00	15	10,886	0.14%
2020/07/31	2	20.15	0	0.00	20.10	2	10,802	0.02%
2020/07/30	1.2	20.11	1	20.15	20.15	0.2	10,800	0.00%
2020/07/29	6	20.10	0	0.00	20.00	6	10,778	0.06%
2020/07/28	4.5	19.93	0	0.00	19.95	4.5	10,876	0.04%
2020/07/27	45	19.93	0	0.00	19.85	45	11,090	0.41%
2020/07/24	2	20.05	0	0.00	20.00	2	11,168	0.02%
2020/07/23	1	20.10	0	0.00	20.15	1	11,310	0.01%
2020/07/22	5.1	20.15	25.2	20.15	20.20	-20.1	11,440	-0.18%
2020/07/21	2	20.10	1	20.15	20.20	1	11,520	0.01%
2020/07/20	4	20.05	0	0.00	20.05	4	11,536	0.03%
2020/07/17	0	0.00	3	20.17	20.10	-3	11,630	-0.03%
2020/07/16	12	20.06	0	0.00	20.05	12	11,941	0.10%
2020/07/15	1	20.10	1	20.20	20.20	0	11,980	0.00%
2020/07/14	11	20.05	0	0.00	20.05	11	12,057	0.09%
2020/07/13	21	20.06	4	20.10	20.05	17	12,172	0.14%
2020/07/10	2	20.10	0	0.00	20.15	2	12,355	0.02%
2020/07/09	1	20.20	4.1	20.25	20.20	-3.1	12,516	-0.03%
2020/07/08	6	20.26	3	20.30	20.35	3	12,750	0.02%
2020/07/07	9	20.33	11.6	20.35	20.35	-2.6	12,910	-0.02%
2020/07/06	3	20.42	0	0.00	20.50	3	12,931	0.02%
2020/07/03	11	20.15	21	20.20	20.15	-10	12,943	-0.08%
2020/07/02	1	20.05	2	20.10	20.10	-1	13,072	-0.01%
2020/07/01	41	20.05	14	20.05	20.05	27	13,325	0.20%
2020/06/30	0	0.00	12	20.00	20.00	-12	13,492	-0.09%
2020/06/29	4	19.85	9	19.90	19.90	-5	13,603	-0.04%
2020/06/24	1	19.95	3	19.98	19.90	-2	13,766	-0.01%
2020/06/23	0.8	19.95	5	19.95	19.90	-4.2	14,052	-0.03%
2020/06/22	5	19.80	5.3	19.90	19.90	-0.3	14,208	0.00%
2020/06/19	9	19.85	0	0.00	19.80	9	14,771	0.06%
2020/06/18	6	19.91	0	0.00	19.90	6	14,923	0.04%
2020/06/17	1	19.95	10	20.00	20.10	-9	15,146	-0.06%
2020/06/16	102	19.90	2	20.00	19.95	100	15,907	0.63%	大買/
2020/06/15	8	19.71	43	19.70	19.70	-35	16,606	-0.21%
2020/06/12	11	19.74	10	19.67	19.80	1	17,069	0.01%
2020/06/11	66	20.20	0	0.00	20.05	66	17,638	0.37%
2020/06/10	4	20.34	5	20.35	20.40	-1	17,954	-0.01%
2020/06/09	5	20.31	7	20.31	20.35	-2	18,635	-0.01%
2020/06/08	0	0.00	13.5	20.32	20.35	-13.5	19,268	-0.07%
2020/06/05	54.5	20.20	4	20.28	20.20	50.5	19,397	0.26%
2020/06/04	61	20.19	14	20.19	20.25	47	19,814	0.24%
2020/06/03	51	20.20	13	20.28	20.30	38	20,194	0.19%
2020/06/02	5	19.75	0	0.00	19.90	5	20,134	0.02%
2020/06/01	2	19.72	5	19.65	19.65	-3	20,134	-0.01%
2020/05/29	11	19.45	1	19.50	19.45	10	20,023	0.05%
2020/05/28	5	19.46	0	0.00	19.50	5	19,771	0.03%
2020/05/27	0.3	19.55	0	0.00	19.50	0.3	20,080	0.00%
2020/05/26	2.8	19.45	3	19.45	19.40	-0.2	20,220	0.00%
2020/05/25	20.2	19.10	0	0.00	19.20	20.2	20,268	0.10%
2020/05/22	37	19.13	0	0.00	19.10	37	20,435	0.18%
2020/05/21	24	19.45	0	0.00	19.40	24	20,539	0.12%
2020/05/20	1	19.30	1	19.35	19.40	0	20,653	0.00%
2020/05/19	1	19.25	2	19.30	19.30	-1	20,766	0.00%
2020/05/18	1	19.00	0	0.00	19.00	1	20,864	0.00%
2020/05/15	9	19.02	3	19.10	19.00	6	20,810	0.03%
2020/05/14	5.7	19.11	15	19.10	19.05	-9.3	20,703	-0.04%
2020/05/13	0	0.00	3	19.25	19.20	-3	20,668	-0.01%
2020/05/12	3	19.17	2.4	19.26	19.15	0.6	20,684	0.00%
2020/05/11	1	19.35	17.3	19.47	19.35	-16.3	20,613	-0.08%
2020/05/08	0	0.00	1	19.05	19.05	-1	20,489	0.00%
2020/05/06	17	18.96	0	0.00	18.95	17	20,609	0.08%
2020/05/05	0	0.00	1	19.05	19.05	-1	20,639	0.00%
2020/05/04	8	18.88	1	18.70	19.00	7	20,717	0.03%
2020/04/30	3	19.40	11	19.47	19.45	-8	20,655	-0.04%
2020/04/29	8.3	19.20	15	19.15	19.20	-6.7	20,648	-0.03%
2020/04/28	4	18.85	44	18.86	18.90	-40	20,607	-0.19%
2020/04/27	2	18.25	0	0.00	18.35	2	21,054	0.01%
2020/04/24	7	18.12	0	0.00	18.05	7	21,010	0.03%
2020/04/22	5	18.05	0	0.00	18.05	5	20,838	0.02%
2020/04/21	10	18.09	0	0.00	18.05	10	20,752	0.05%
2020/04/20	6	18.59	12	18.58	18.55	-6	20,477	-0.03%
2020/04/17	20	18.76	2	18.70	18.65	18	20,474	0.09%
2020/04/16	2	18.73	53	18.55	18.60	-51	20,299	-0.25%
2020/04/15	8	18.90	8	19.00	18.90	0	20,134	0.00%
2020/04/14	6.3	18.45	23	18.44	18.50	-16.7	19,874	-0.08%
2020/04/13	16	18.17	14	18.16	18.15	2	19,681	0.01%
2020/04/10	15	18.56	25	18.50	18.70	-10	19,420	-0.05%
2020/04/09	34.6	18.32	0	0.00	18.35	34.6	19,230	0.18%
2020/04/08	0	0.00	1.1	18.22	18.30	-1.1	19,084	-0.01%
2020/04/07	0	0.00	1	18.20	18.10	-1	18,940	-0.01%
2020/04/06	1	17.60	0	0.00	17.95	1	18,833	0.01%
2020/04/01	25	17.89	0	0.00	17.80	25	18,499	0.14%
2020/03/31	28	18.01	14	18.07	18.05	14	18,287	0.08%
2020/03/30	9	18.08	3	17.70	18.05	6	18,042	0.03%
2020/03/27	77	18.21	10	18.18	18.10	67	17,787	0.38%
2020/03/26	1	17.65	9	17.82	18.00	-8	17,500	-0.05%
2020/03/25	47	17.88	28	18.00	17.95	19	17,513	0.11%
2020/03/24	2	17.73	3	17.85	17.50	-1	16,969	-0.01%
2020/03/23	15	16.98	1	16.65	17.00	14	16,761	0.08%
2020/03/20	17.5	17.21	14	17.29	17.65	3.5	16,517	0.02%
2020/03/19	91	16.51	21	16.48	16.15	70	15,734	0.44%
2020/03/18	44.8	17.47	116	17.35	17.50	-71.2	14,982	-0.47%	大賣/
2020/03/17	52	18.00	0	0.00	17.85	52	14,459	0.36%
2020/03/16	51.3	18.87	2	18.98	18.75	49.3	13,625	0.36%
2020/03/13	162.9	19.02	344	19.00	19.55	-181.1	13,086	-1.38%	大買/大賣/鉅額交易
2020/03/12	103.3	20.08	6.1	20.32	20.00	97.2	12,287	0.79%	大買/
2020/03/11	28	20.79	0	0.00	20.75	28	11,610	0.24%
2020/03/10	74.6	20.70	13	20.70	20.90	61.6	11,333	0.54%
2020/03/09	73.3	21.17	7	21.20	21.05	66.3	10,878	0.61%
2020/03/06	10	21.40	0	0.00	21.40	10	10,379	0.10%
2020/03/05	1	21.65	0	0.00	21.65	1	10,227	0.01%
2020/03/04	15.3	21.48	4	21.50	21.50	11.3	10,210	0.11%
2020/03/03	46	21.45	3	21.50	21.45	43	10,137	0.42%
2020/03/02	23	21.34	0	0.00	21.25	23	10,019	0.23%
2020/02/27	1	21.50	0.1	21.60	21.55	0.9	10,055	0.01%
2020/02/26	8	21.57	0	0.00	21.55	8	9,910	0.08%
2020/02/25	11	21.63	7	21.64	21.65	4	9,729	0.04%
2020/02/24	16	21.71	4.8	21.76	21.70	11.2	9,605	0.12%
2020/02/21	13.3	21.91	0	0.00	21.90	13.3	9,320	0.14%
2020/02/20	3	22.10	0	0.00	22.10	3	9,135	0.03%
2020/02/19	0	0.00	1.1	22.01	22.15	-1.1	8,980	-0.01%
2020/02/18	0	0.00	1	21.85	21.90	-1	8,824	-0.01%
2020/02/17	6	21.80	0	0.00	21.85	6	8,926	0.07%
2020/02/14	2	21.83	0	0.00	21.85	2	8,987	0.02%
2020/02/13	1	21.85	4	21.85	21.85	-3	8,991	-0.03%
2020/02/12	2	21.80	0	0.00	21.80	2	9,133	0.02%
2020/02/10	18	21.68	0.8	21.85	21.75	17.2	9,110	0.19%
2020/02/07	4	21.84	0	0.00	21.80	4	9,049	0.04%
2020/02/06	1	22.00	4	21.98	21.90	-3	9,067	-0.03%
2020/02/05	7	21.66	8	21.74	21.75	-1	9,015	-0.01%
2020/02/04	6	21.57	0	0.00	21.60	6	8,980	0.07%
2020/02/03	8	21.39	13	21.18	21.40	-5	9,020	-0.06%
2020/01/31	2	21.73	1	21.75	21.65	1	8,818	0.01%
2020/01/30	58.1	21.67	0	0.00	21.50	58.1	8,640	0.67%
2020/01/20	4	22.49	12	22.45	22.45	-8	7,973	-0.10%
2020/01/17	3	22.23	1.2	22.30	22.30	1.8	7,876	0.02%
2020/01/16	1	22.15	0	0.00	22.20	1	7,915	0.01%
2020/01/15	4	22.20	0	0.00	22.25	4	7,924	0.05%
2020/01/14	2	22.23	6	22.22	22.30	-4	7,920	-0.05%
2020/01/13	2.3	22.11	13.5	22.20	22.20	-11.3	7,889	-0.14%
2020/01/10	1.3	21.96	0.6	22.00	22.00	0.6	7,800	0.01%
2020/01/09	1	21.90	21	21.95	21.90	-20	7,784	-0.26%
2020/01/08	9	21.83	0	0.00	21.80	9	7,815	0.12%
2020/01/07	4	21.95	0	0.00	22.00	4	7,773	0.05%
2020/01/06	8	21.90	0	0.00	21.90	8	7,792	0.10%
2020/01/03	2	21.95	5	22.00	22.05	-3	7,834	-0.04%
2020/01/02	0	0.00	0.3	22.05	22.00	-0.3	7,861	0.00%
2019/12/31	6	22.00	0	0.00	22.00	6	7,849	0.08%
2019/12/30	1	22.10	2	22.08	22.10	-1	7,829	-0.01%
2019/12/27	7.2	22.04	3	22.05	22.10	4.2	7,820	0.05%
2019/12/25	1	21.90	0	0.00	21.95	1	8,036	0.01%
2019/12/24	3	21.95	0	0.00	21.95	3	8,136	0.04%
2019/12/23	0	0.00	11	21.95	22.05	-11	8,179	-0.13%
2019/12/20	3	22.05	1	22.20	21.85	2	8,199	0.02%
2019/12/19	1	22.10	0.3	22.15	22.20	0.7	7,982	0.01%
2019/12/18	0	0.00	51	22.15	22.20	-51	7,992	-0.64%
2019/12/17	1	21.85	9	21.82	21.95	-8	8,077	-0.10%
2019/12/13	22	21.75	0	0.00	21.85	22	8,162	0.27%
2019/12/12	1.3	21.76	0	0.00	21.75	1.3	8,200	0.02%
2019/12/11	1	21.65	1	21.65	21.75	0	8,213	0.00%
2019/12/09	1	21.65	0	0.00	21.75	1	8,565	0.01%
2019/12/06	3	21.60	0	0.00	21.60	3	8,696	0.03%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	6	21.68	1	21.65	21.75	5	8,783	0.06%
2019/12/03	6	21.69	0	0.00	21.75	6	8,850	0.07%
2019/12/02	1	21.70	15	21.65	21.70	-14	8,940	-0.16%
2019/11/29	2	21.75	0	0.00	21.70	2	8,940	0.02%
2019/11/28	1	21.85	0	0.00	21.90	1	8,922	0.01%
2019/11/26	2	21.85	0	0.00	21.75	2	9,130	0.02%
2019/11/25	1	21.80	0	0.00	21.90	1	8,720	0.01%
2019/11/22	2	21.75	1	21.75	21.75	1	8,910	0.01%
2019/11/21	1	21.70	0	0.00	21.70	1	9,034	0.01%
2019/11/20	1	21.80	0	21.95	21.90	1	8,972	0.01%
2019/11/19	0	0.00	1	21.90	21.90	-1	9,012	-0.01%
2019/11/18	1	21.80	0	0.00	21.90	1	9,096	0.01%
2019/11/15	162	21.80	0	0.00	21.80	162	9,174	1.77%	大買/鉅額交易
2019/11/14	22.2	21.61	170	21.60	21.60	-147.8	9,331	-1.58%	大賣/鉅額交易
2019/11/13	2	21.83	0.2	21.90	21.80	1.8	9,501	0.02%
2019/11/12	8	21.93	0	0.00	22.00	8	10,102	0.08%
2019/11/11	16	21.88	4	21.89	22.00	12	10,672	0.11%
2019/11/08	0	0.00	1	22.25	22.30	-1	10,799	-0.01%
2019/11/07	3.7	22.31	0	0.00	22.35	3.7	11,049	0.03%
2019/11/06	1	22.30	14	22.36	22.40	-13	11,094	-0.12%
2019/11/05	44	22.11	0	0.00	22.30	44	11,250	0.39%
2019/11/04	1	22.10	0.1	22.15	22.20	0.9	11,384	0.01%
2019/11/01	61	22.00	1	21.90	22.05	60	11,523	0.52%
2019/10/31	0	0.00	4	21.94	21.90	-4	11,689	-0.03%
2019/10/30	55	21.75	18	21.63	21.80	37	11,664	0.32%
2019/10/29	1	21.55	10	21.56	21.60	-9	11,879	-0.08%
2019/10/28	1	21.55	0.5	21.55	21.55	0.5	12,030	0.00%
2019/10/25	0	0.00	9	21.41	21.50	-9	12,094	-0.07%
2019/10/24	0	0.00	0.6	21.45	21.45	-0.6	12,163	0.00%
2019/10/23	0	0.00	2	21.25	21.30	-2	12,290	-0.02%
2019/10/22	6.1	21.30	0	0.00	21.35	6.1	12,355	0.05%
2019/10/21	5	21.30	5	21.25	21.30	0	12,387	0.00%
2019/10/18	99.6	21.20	10.5	21.20	21.20	89.1	12,427	0.72%
2019/10/17	3	21.20	0	0.00	21.30	3	12,495	0.02%
2019/10/16	4	21.19	10	21.20	21.25	-6	12,497	-0.05%
2019/10/08	3	21.05	0	0.00	21.20	3	12,633	0.02%
2019/10/03	1	21.15	0	0.00	21.05	1	12,971	0.01%
2019/10/02	1	21.20	2	21.30	21.20	-1	12,951	-0.01%
2019/10/01	2	21.23	1	21.20	21.30	1	12,897	0.01%
2019/09/27	22	21.09	1	21.05	20.95	21	12,776	0.16%
2019/09/26	0.2	21.20	4	21.10	21.15	-3.8	12,765	-0.03%
2019/09/25	2	21.15	4	21.15	21.15	-2	12,843	-0.02%
2019/09/24	0.9	21.25	142.2	21.20	21.20	-141.3	12,877	-1.10%	大賣/鉅額交易
2019/09/23	5.3	21.30	1	21.30	21.25	4.3	12,895	0.03%
2019/09/20	0	0.00	3	21.27	21.25	-3	12,970	-0.02%
2019/09/19	1	21.15	4.1	21.20	21.20	-3.1	12,766	-0.02%
2019/09/18	0	0.00	7	21.21	21.20	-7	12,728	-0.05%
2019/09/17	2.5	21.07	4.6	21.01	21.10	-2.1	12,648	-0.02%
2019/09/16	15	20.91	6.2	20.91	20.95	8.8	12,747	0.07%
2019/09/12	9.4	20.99	4.3	20.96	20.95	5.1	12,772	0.04%
2019/09/11	1	20.75	10.5	20.76	20.95	-9.5	12,872	-0.07%
2019/09/10	0	0.00	2	20.80	20.85	-2	12,801	-0.02%
2019/09/09	33	20.41	0	0.00	20.50	33	12,754	0.26%
2019/09/06	22	20.21	101	20.30	20.30	-79	12,782	-0.62%	大賣/
2019/09/05	1	20.15	0	0.00	20.15	1	12,841	0.01%
2019/09/04	11	19.90	6	19.90	20.00	5	13,162	0.04%
2019/09/03	11	19.95	0	0.00	19.90	11	13,435	0.08%
2019/09/02	1	19.90	0	0.00	20.00	1	13,540	0.01%
2019/08/30	7	19.80	4.1	19.76	19.95	2.9	13,619	0.02%
2019/08/28	7	19.71	10	19.70	19.65	-3	13,623	-0.02%
2019/08/27	7.5	19.68	0	0.00	19.75	7.5	13,695	0.05%
2019/08/26	9	19.66	1	19.65	19.65	8	13,660	0.06%
2019/08/23	1	19.85	0	0.00	19.90	1	13,694	0.01%
2019/08/22	10	19.85	2	19.90	19.90	8	13,762	0.06%
2019/08/21	11	19.84	0	0.00	19.85	11	14,122	0.08%
2019/08/20	1	19.90	0	0.00	19.95	1	14,070	0.01%
2019/08/19	1	19.95	0	0.00	19.95	1	14,005	0.01%
2019/08/16	15	19.65	9	19.79	19.85	6	13,875	0.04%
2019/08/15	27	19.65	7	19.61	19.65	20	13,621	0.15%
2019/08/14	33	21.42	7.2	21.40	21.50	25.8	13,136	0.20%
2019/08/13	25.4	21.26	0	0.00	21.20	25.4	12,625	0.20%
2019/08/12	10	21.41	5	21.40	21.40	5	12,379	0.04%
2019/08/08	1	21.35	0	0.00	21.35	1	12,229	0.01%
2019/08/07	5	21.24	1	21.20	21.25	4	12,227	0.03%
2019/08/06	16	21.05	5	21.00	21.20	11	12,198	0.09%
2019/08/05	21	21.30	10	21.28	21.30	11	12,044	0.09%
2019/08/02	8	21.30	2	21.40	21.35	6	11,943	0.05%
2019/08/01	1	21.80	0	0.00	21.60	1	11,832	0.01%
2019/07/31	3	21.85	1	21.95	21.95	2	11,746	0.02%
2019/07/30	0.2	21.80	0	0.00	21.85	0.2	11,457	0.00%
2019/07/26	0	0.00	10	21.70	21.70	-10	11,397	-0.09%
2019/07/25	0	0.00	22	21.64	21.70	-22	11,489	-0.19%
2019/07/22	1	21.40	2	21.30	21.40	-1	11,606	-0.01%
2019/07/19	21	21.34	1	21.35	21.35	20	11,637	0.17%
2019/07/18	27	21.30	0	0.00	21.30	27	11,666	0.23%
2019/07/17	0	0.00	0	21.30	21.30	0	11,652	0.00%
2019/07/15	21.1	21.15	1	21.05	21.20	20.1	11,519	0.17%
2019/07/12	13	21.20	0	0.00	21.20	13	11,468	0.11%
2019/07/11	24.2	21.14	3	21.15	21.20	21.2	11,363	0.19%
2019/07/10	1	20.95	0	0.00	21.00	1	11,190	0.01%
2019/07/09	14	20.80	0	0.00	20.85	14	11,054	0.13%
2019/07/08	1	20.80	8.6	20.81	20.90	-7.6	11,069	-0.07%
2019/07/05	5	20.85	0	0.00	20.90	5	11,100	0.05%
2019/07/04	0	0.00	1	20.90	20.90	-1	11,132	-0.01%
2019/07/03	2	20.70	0	0.00	20.80	2	11,133	0.02%
2019/07/02	2	20.78	20	20.80	20.80	-18	11,116	-0.16%
2019/07/01	21.1	20.80	0	0.00	20.75	21.1	11,019	0.19%
2019/06/27	5	21.00	2	21.00	21.00	3	10,963	0.03%
2019/06/26	3	20.87	0	0.00	20.80	3	10,968	0.03%
2019/06/24	0	0.00	1	20.95	20.95	-1	10,948	-0.01%
2019/06/21	7	20.85	0	0.00	20.75	7	10,882	0.06%
2019/06/20	233	20.93	0	0.00	20.90	233	10,707	2.18%	大買/鉅額交易
2019/06/19	1	20.85	22	20.86	21.00	-21	10,603	-0.20%
2019/06/18	131	20.59	2	20.55	20.65	129	10,345	1.25%	大買/鉅額交易
2019/06/17	0	0.00	0	20.70	20.65	0	10,326	0.00%
2019/06/14	2	20.50	0	0.00	20.50	2	10,293	0.02%
2019/06/13	20	20.45	1	20.50	20.45	19	10,214	0.19%
2019/06/12	3.2	20.36	353	20.20	20.45	-349.8	10,194	-3.43%	大賣/鉅額交易
2019/06/11	5	20.98	54.2	20.89	20.80	-49.2	9,793	-0.50%
2019/06/10	0	0.00	28	21.44	21.40	-28	9,409	-0.30%
2019/06/06	26	21.22	1	21.20	21.30	25	9,389	0.27%
2019/06/04	3	20.98	5	20.95	21.00	-2	9,266	-0.02%
2019/06/03	11	20.85	1	20.90	21.00	10	9,202	0.11%
2019/05/30	10	20.70	1	20.75	20.75	9	8,921	0.10%
2019/05/29	10	20.50	3	20.47	20.50	7	8,907	0.08%
2019/05/28	10	20.45	1	20.40	20.55	9	8,985	0.10%
2019/05/27	2.1	20.40	101.2	20.40	20.40	-99.1	8,657	-1.14%	大賣/
2019/05/24	5	20.26	0	0.00	20.30	5	8,653	0.06%
2019/05/23	23	20.25	0	0.00	20.25	23	8,681	0.26%
2019/05/22	106	20.25	0	0.00	20.30	106	8,674	1.22%	大買/鉅額交易
2019/05/21	245	20.40	5	20.40	20.40	240	8,763	2.74%	大買/鉅額交易
2019/05/20	0	0.00	2.7	20.11	20.05	-2.7	8,592	-0.03%
2019/05/17	3	19.98	378	20.00	19.90	-375	8,520	-4.40%	大賣/鉅額交易
2019/05/16	4	19.95	0	0.00	19.90	4	8,501	0.05%
2019/05/14	1	19.95	1	19.90	19.95	0	8,454	0.00%
2019/05/13	5	20.07	0	0.00	20.05	5	8,375	0.06%
2019/05/09	6	20.02	24	20.04	20.05	-18	8,385	-0.21%
2019/05/08	10	20.10	13	20.05	20.20	-3	8,300	-0.04%
2019/05/07	25	20.10	0	0.00	20.10	25	8,221	0.30%
2019/05/06	27	20.00	8	19.98	20.00	19	8,299	0.23%
2019/05/03	2.2	20.20	2	20.15	20.20	0.2	8,142	0.00%
2019/05/02	28	20.26	3	20.30	20.25	25	8,057	0.31%
2019/04/30	3	20.15	5	20.16	20.20	-2	7,910	-0.03%
2019/04/29	5	19.75	0	0.00	19.90	5	7,609	0.07%
2019/04/26	1	19.65	1.7	19.64	19.70	-0.7	7,604	-0.01%
2019/04/25	12	19.60	4	19.65	19.70	8	7,579	0.11%
2019/04/24	24	19.51	0	0.00	19.60	24	7,527	0.32%
2019/04/22	31	19.35	0	0.00	19.35	31	7,517	0.41%
2019/04/19	2	19.25	4	19.25	19.30	-2	7,575	-0.03%
2019/04/18	21.2	19.15	0	0.00	19.20	21.2	7,597	0.28%
2019/04/17	2	19.25	13	19.24	19.25	-11	7,701	-0.14%
2019/04/16	0	0.00	1	19.25	19.20	-1	7,712	-0.01%
2019/04/15	0	0.00	2	19.30	19.30	-2	7,796	-0.03%
2019/04/12	4	19.11	1	19.20	19.25	3	7,775	0.04%
2019/04/11	2	19.20	0	0.00	19.20	2	7,745	0.03%
2019/04/10	0	0.00	2	19.20	19.30	-2	7,714	-0.03%
2019/04/09	3	19.22	1	19.25	19.25	2	7,695	0.03%
2019/04/08	1	19.25	1	19.20	19.25	0	7,734	0.00%
2019/04/03	4	19.20	1.4	19.20	19.20	2.7	7,702	0.03%
2019/04/02	0	19.25	8	19.25	19.25	-8	7,731	-0.10%
2019/03/29	0	0.00	1	19.30	19.40	-1	7,667	-0.01%
2019/03/28	2	19.05	6	19.10	19.05	-4	7,613	-0.05%
2019/03/27	2	19.13	0	0.00	19.15	2	7,663	0.03%
2019/03/26	1	19.15	2	19.20	19.20	-1	7,785	-0.01%
2019/03/25	19	19.10	21	19.10	19.15	-2	7,900	-0.03%
2019/03/21	2	19.25	1	19.25	19.35	1	7,913	0.01%
2019/03/20	0	0.00	35.3	19.20	19.30	-35.3	7,963	-0.44%
2019/03/19	2	19.23	2	19.20	19.20	0	7,904	0.00%
2019/03/18	1	19.05	3	19.07	19.10	-2	7,873	-0.03%
2019/03/14	0	0.00	2	18.90	18.95	-2	7,832	-0.03%
2019/03/13	1	18.85	5	18.90	18.95	-4	7,925	-0.05%
2019/03/12	4	18.83	3	18.90	18.90	1	7,962	0.01%
2019/03/11	22	18.78	0	0.00	18.75	22	7,961	0.28%
2019/03/08	18	18.70	0	0.00	18.75	18	7,958	0.23%
2019/03/07	2	18.80	0.1	18.90	18.80	1.9	8,163	0.02%
2019/03/06	7	18.80	0	0.00	18.90	7	8,165	0.09%
2019/02/27	11	18.80	55	18.89	18.90	-44	8,112	-0.54%
2019/02/26	0.4	18.70	3	18.75	18.70	-2.6	7,957	-0.03%
2019/02/25	2	18.65	0	0.00	18.70	2	7,871	0.03%
2019/02/22	0	0.00	3	18.60	18.65	-3	7,863	-0.04%
2019/02/20	1	18.50	20	18.50	18.55	-19	7,842	-0.24%
2019/02/18	0	0.00	2	18.45	18.45	-2	7,771	-0.03%
2019/02/14	3	18.40	0	0.00	18.40	3	7,675	0.04%
2019/02/13	131	18.50	11	18.45	18.40	120	7,614	1.58%	大買/鉅額交易
2019/02/12	151	18.48	0	0.00	18.50	151	7,519	2.01%	大買/鉅額交易
2019/02/11	107	18.50	4	18.45	18.45	103	7,493	1.37%	大買/鉅額交易
2019/01/30	0	0.00	35	18.41	18.45	-35	7,463	-0.47%
2019/01/29	1	18.30	7	18.31	18.40	-6	7,361	-0.08%
2019/01/28	5	18.40	2	18.40	18.45	3	7,326	0.04%
2019/01/25	0	0.00	16	18.42	18.45	-16	7,334	-0.22%
2019/01/24	0	0.00	1	18.30	18.30	-1	7,206	-0.01%
2019/01/23	0	0.00	1	18.25	18.25	-1	7,352	-0.01%
2019/01/22	5	18.15	0	0.00	18.20	5	7,402	0.07%
2019/01/21	11	18.25	1	18.25	18.20	10	7,363	0.14%
2019/01/18	0	0.00	7	18.18	18.25	-7	7,347	-0.10%
2019/01/17	3	17.95	5	18.05	18.05	-2	7,364	-0.03%
2019/01/16	2	18.10	5	18.00	17.95	-3	7,476	-0.04%
2019/01/11	0.4	17.95	20	17.98	18.00	-19.6	7,627	-0.26%
2019/01/09	0	0.00	36	17.90	17.95	-36	7,629	-0.47%
2019/01/07	0	0.00	6.1	17.66	17.80	-6.1	7,729	-0.08%
2019/01/03	0	0.00	1.2	17.46	17.50	-1.2	8,406	-0.01%
2018/12/28	3	17.40	0	0.00	17.50	3	8,453	0.04%
2018/12/26	5	17.35	0	0.00	17.30	5	8,684	0.06%
2018/12/25	22	17.35	0	0.00	17.35	22	8,679	0.25%
2018/12/24	15	17.40	0	0.00	17.55	15	8,713	0.17%
2018/12/22	1	17.35	1	17.35	17.45	0	8,691	0.00%
2018/12/19	2	17.50	1	17.50	17.60	1	8,709	0.01%
2018/12/18	6	17.43	10	17.40	17.45	-4	8,639	-0.05%
2018/12/14	5	17.52	0	0.00	17.55	5	8,798	0.06%
2018/12/13	6	17.56	0	0.00	17.60	6	8,807	0.07%
2018/12/12	2	17.60	0	0.00	17.60	2	8,817	0.02%
2018/12/11	3	17.55	0	0.00	17.60	3	8,802	0.03%
2018/12/10	3.7	17.58	0	0.00	17.60	3.7	8,851	0.04%
2018/12/07	0	0.00	2	17.65	17.70	-2	8,813	-0.02%
2018/12/06	1	17.60	0	0.00	17.70	1	8,826	0.01%
2018/12/05	3	17.73	1	17.75	17.75	2	8,714	0.02%
2018/12/03	0	0.00	0.4	17.75	17.75	-0.4	8,694	0.00%
2018/11/30	5	17.63	0	0.00	17.55	5	8,695	0.06%
2018/11/29	3	17.60	2	17.60	17.65	1	8,555	0.01%
2018/11/28	2	17.60	0	0.00	17.70	2	8,504	0.02%
2018/11/27	0	0.00	2	17.65	17.65	-2	8,453	-0.02%
2018/11/15	1	17.65	0	0.00	17.70	1	8,641	0.01%
2018/11/09	5	17.70	1	17.70	17.70	4	9,383	0.04%
2018/11/06	0	0.00	3	17.50	17.55	-3	10,113	-0.03%
2018/11/02	0	0.00	10	17.40	17.50	-10	10,551	-0.09%
2018/10/31	1.9	17.40	0	0.00	17.45	1.9	10,817	0.02%
2018/10/29	2.1	17.11	0	0.00	17.15	2.1	10,732	0.02%
2018/10/26	1	17.25	1.5	17.23	17.25	-0.5	10,803	0.00%
2018/10/25	11	17.11	1	17.20	17.25	10	10,853	0.09%
2018/10/24	13	17.37	0	17.40	17.30	13	11,042	0.12%
2018/10/19	3	17.37	6	17.41	17.55	-3	11,180	-0.03%
2018/10/18	4	17.41	0	0.00	17.50	4	11,035	0.04%
2018/10/17	6	17.48	2	17.45	17.50	4	11,046	0.04%
2018/10/16	15	17.51	0	0.00	17.50	15	10,974	0.14%
2018/10/15	9	17.49	5	17.50	17.45	4	10,855	0.04%
2018/10/12	2	17.38	2	17.60	17.75	0	10,710	0.00%
2018/10/11	55	17.63	6	17.66	17.50	49	10,559	0.46%
2018/10/08	5	18.00	3	18.02	18.05	2	9,952	0.02%
2018/10/05	5	18.02	0	0.00	18.00	5	9,914	0.05%
2018/10/04	4	18.19	16	18.20	18.15	-12	9,755	-0.12%
2018/10/02	3.2	18.42	2	18.40	18.35	1.2	9,619	0.01%
2018/09/27	0	0.00	2	18.50	18.50	-2	9,516	-0.02%
2018/09/26	0	0.00	1	18.40	18.45	-1	9,434	-0.01%
2018/09/25	1.4	18.45	1	18.50	18.45	0.4	9,466	0.00%
2018/09/21	2.1	18.38	23	18.40	18.50	-20.9	9,403	-0.22%
2018/09/20	0.6	18.30	5	18.25	18.30	-4.5	9,211	-0.05%
2018/09/19	0.4	18.15	2.2	18.15	18.15	-1.8	9,210	-0.02%
2018/09/18	0	0.00	45	18.02	18.05	-45	9,231	-0.49%
2018/09/17	31	17.95	0.5	18.00	17.95	30.6	9,237	0.33%
2018/09/14	0	0.00	20	18.00	18.00	-20	9,266	-0.22%
2018/09/12	5	17.80	6	17.81	17.95	-1	9,314	-0.01%
2018/09/11	6	17.79	0	0.00	17.85	6	9,380	0.06%
2018/09/10	14	17.85	1	17.80	17.85	13	9,572	0.14%
2018/09/07	0	0.00	11	17.78	17.85	-11	9,789	-0.11%
2018/09/06	1	17.80	0	0.00	17.75	1	9,844	0.01%
2018/09/05	7	17.86	2	17.88	17.80	5	9,826	0.05%
2018/09/04	0	0.00	1	17.95	18.00	-1	9,801	-0.01%
2018/09/03	4	17.94	0	0.00	17.95	4	9,912	0.04%
2018/08/31	0.5	18.00	30	18.00	18.00	-29.5	9,980	-0.30%
2018/08/29	5	17.95	0	0.00	18.00	5	10,095	0.05%
2018/08/28	1	17.90	2	17.85	17.90	-1	10,117	-0.01%
2018/08/27	1	17.80	0	0.00	17.80	1	10,144	0.01%
2018/08/23	1	17.90	0	0.00	17.95	1	10,610	0.01%
2018/08/21	7	17.81	2	17.85	17.90	5	10,681	0.05%
2018/08/20	1	17.65	2	17.68	17.75	-1	10,650	-0.01%
2018/08/17	11	17.56	3	17.58	17.55	8	10,577	0.08%
2018/08/16	33	17.39	11	17.36	17.45	22	10,537	0.21%
2018/08/15	78.2	18.60	1	18.65	18.65	77.2	10,139	0.76%
2018/08/14	13.2	18.60	1	18.65	18.70	12.2	9,689	0.13%
2018/08/13	33	18.70	1	18.55	18.55	32	9,543	0.34%
2018/08/10	7.4	18.69	1	18.60	18.75	6.4	9,299	0.07%
2018/08/09	5	18.50	12.6	18.46	18.50	-7.6	9,002	-0.08%
2018/08/08	0	0.00	8	18.36	18.40	-8	8,856	-0.09%
2018/08/07	35	18.26	0	0.00	18.25	35	8,738	0.40%
2018/08/06	10	18.30	2	18.30	18.25	8	8,609	0.09%
2018/08/03	0	0.00	0.1	18.25	18.25	-0.1	8,547	0.00%
2018/08/02	5	18.28	0	0.00	18.25	5	8,494	0.06%
2018/08/01	4	18.29	0	18.30	18.35	4	8,438	0.05%
2018/07/31	0	0.00	1	18.20	18.35	-1	8,385	-0.01%
2018/07/27	1	17.95	0	0.00	18.00	1	7,968	0.01%
2018/07/26	1.1	18.00	0	0.00	18.00	1.1	7,897	0.01%
2018/07/25	3	17.93	0.2	17.90	17.90	2.8	7,903	0.04%
2018/07/24	15	17.95	0	0.00	17.95	15	7,899	0.19%
2018/07/20	0	0.00	1	17.90	17.90	-1	7,961	-0.01%
2018/07/19	1	17.75	0	0.00	17.85	1	7,993	0.01%
2018/07/18	4	17.80	0	0.00	17.80	4	8,029	0.05%
2018/07/16	1	17.70	0.7	17.80	17.70	0.3	8,056	0.00%
2018/07/13	10	17.80	0	0.00	17.80	10	8,103	0.12%
2018/07/11	1	17.60	5	17.70	17.60	-4	8,165	-0.05%
2018/07/10	0	0.00	9	17.65	17.70	-9	8,159	-0.11%
2018/07/06	4	17.54	0	0.00	17.55	4	8,193	0.05%
2018/07/05	3	17.58	0	0.00	17.60	3	8,171	0.04%
2018/07/03	10	17.55	0	0.00	17.50	10	8,303	0.12%
2018/07/02	1	17.65	0	0.00	17.60	1	8,247	0.01%
2018/06/29	0	0.00	3	17.65	17.75	-3	8,203	-0.04%
2018/06/28	3	17.48	12	17.55	17.50	-9	8,117	-0.11%
2018/06/27	3	17.52	1	17.60	17.50	2	8,061	0.02%
2018/06/26	4.2	17.55	0	0.00	17.55	4.2	7,998	0.05%
2018/06/25	2	17.60	0	0.00	17.60	2	7,908	0.03%
2018/06/22	11	17.60	0	0.00	17.55	11	7,893	0.14%
2018/06/21	0	0.00	0.3	17.70	17.60	-0.3	7,786	0.00%
2018/06/20	6	17.69	0	0.00	17.65	6	7,829	0.08%
2018/06/19	11	17.65	0	0.00	17.60	11	7,755	0.14%
2018/06/15	5	17.78	0	0.00	17.85	5	7,568	0.07%
2018/06/14	5	17.87	2.1	17.85	17.80	3	7,344	0.04%
2018/06/13	1	18.00	2	18.00	18.05	-1	7,274	-0.01%
2018/06/12	2	17.98	1	18.00	18.05	1	7,514	0.01%
2018/06/11	3	18.07	4.5	18.07	18.05	-1.5	7,448	-0.02%
2018/06/08	2	17.98	1.4	18.05	18.05	0.6	7,394	0.01%
2018/06/07	1	18.00	19	18.04	18.10	-18	7,460	-0.24%
2018/06/05	11	17.80	0.5	17.95	17.95	10.5	7,344	0.14%
2018/06/04	0	0.00	2	17.75	17.80	-2	7,283	-0.03%
2018/05/31	0	0.00	6	17.69	17.90	-6	7,237	-0.08%
2018/05/30	11	17.71	1	17.80	17.65	10	6,865	0.15%
2018/05/29	4	17.81	6	17.90	17.90	-2	6,737	-0.03%
2018/05/28	3	17.80	2	17.85	17.85	1	6,772	0.01%
2018/05/25	3	17.73	5	17.75	17.75	-2	6,837	-0.03%
2018/05/24	0	0.00	0.1	17.75	17.75	-0.1	6,835	0.00%
2018/05/23	14.8	17.79	0	0.00	17.75	14.8	6,889	0.21%
2018/05/22	3	17.80	0	0.00	17.80	3	6,857	0.04%
2018/05/21	0	0.00	10	17.90	17.90	-10	6,942	-0.14%
2018/05/18	3	17.85	0	0.00	17.80	3	7,018	0.04%
2018/05/17	11	17.95	0	0.00	17.90	11	7,132	0.15%
2018/05/16	5	17.92	0	0.00	17.90	5	7,183	0.07%
2018/05/14	0	0.00	22	17.90	17.90	-22	7,812	-0.28%
2018/05/10	0	0.00	5	17.80	17.80	-5	8,184	-0.06%
2018/05/09	7	17.75	0.4	17.80	17.75	6.6	8,278	0.08%
2018/05/08	10	17.75	2	17.80	17.80	8	8,549	0.09%
2018/05/07	1	17.80	0	0.00	17.75	1	8,590	0.01%
2018/05/04	21	17.85	0	0.00	17.80	21	8,630	0.24%
2018/05/02	0	0.00	1	18.00	18.00	-1	8,694	-0.01%
2018/04/30	0	0.00	5	17.86	17.95	-5	8,689	-0.06%
2018/04/27	0	0.00	3	17.80	17.85	-3	8,665	-0.03%
2018/04/26	0	0.00	80.3	17.80	17.85	-80.3	8,693	-0.92%
2018/04/25	5	17.70	0	0.00	17.80	5	8,686	0.06%
2018/04/24	20	17.80	30	17.80	17.75	-10	8,746	-0.11%
2018/04/23	0	0.00	5.5	17.75	17.80	-5.5	8,847	-0.06%
2018/04/19	0	0.00	5	17.85	17.85	-5	8,890	-0.06%
2018/04/18	0	0.00	4	17.73	17.75	-4	8,876	-0.05%
2018/04/17	0	0.00	1	17.60	17.75	-1	8,923	-0.01%
2018/04/16	0	0.00	0.1	17.75	17.75	-0.1	8,924	0.00%
2018/04/11	0.1	17.75	0	0.00	17.75	0.1	9,331	0.00%
2018/04/10	6	17.72	20	17.70	17.80	-14	9,366	-0.15%
2018/04/09	2	17.55	0	0.00	17.65	2	9,334	0.02%
2018/04/03	0	0.00	3	17.45	17.50	-3	9,303	-0.03%
2018/04/02	13	17.55	0	0.00	17.55	13	9,337	0.14%
2018/03/31	0	0.00	1	17.60	17.60	-1	9,408	-0.01%
2018/03/29	0	0.00	1	17.55	17.50	-1	9,405	-0.01%
2018/03/28	2	17.55	0	0.00	17.55	2	9,340	0.02%
2018/03/27	0	0.00	1	17.60	17.60	-1	9,378	-0.01%
2018/03/23	7	17.44	8	17.45	17.45	-1	9,329	-0.01%
2018/03/22	0	0.00	6	17.60	17.60	-6	9,279	-0.06%
2018/03/21	1	17.60	0	0.00	17.60	1	9,264	0.01%
2018/03/20	2	17.55	0	0.00	17.55	2	9,377	0.02%
2018/03/19	5	17.60	0	0.00	17.60	5	9,332	0.05%
2018/03/16	1	17.45	6	17.55	17.60	-5	9,311	-0.05%
2018/03/15	1	17.40	0	0.00	17.40	1	9,048	0.01%
2018/03/14	2.1	17.40	2	17.45	17.45	0.1	9,037	0.00%
2018/03/13	0	17.40	3.2	17.40	17.45	-3.1	9,082	-0.03%
2018/03/12	10	17.30	8.7	17.33	17.35	1.3	8,968	0.01%
2018/03/09	7	17.21	1	17.25	17.25	6	8,979	0.07%
2018/03/08	0	0.00	1	17.20	17.15	-1	9,006	-0.01%
2018/03/02	0	0.00	3	17.00	17.00	-3	9,392	-0.03%
2018/03/01	2	17.10	2.7	17.09	17.10	-0.7	9,351	-0.01%
2018/02/27	11	17.20	4	17.25	17.20	7	9,260	0.08%
2018/02/26	10	17.15	0	0.00	17.15	10	9,153	0.11%
2018/02/23	12	17.05	0	0.00	17.05	12	9,122	0.13%
2018/02/21	1	16.85	80	16.87	16.95	-79	9,319	-0.85%
2018/02/12	0	0.00	6	16.75	16.75	-6	9,226	-0.07%
2018/02/09	2	16.65	0	0.00	16.65	2	9,147	0.02%
2018/02/08	11	16.80	0	0.00	16.80	11	9,019	0.12%
2018/02/07	6	16.84	0	0.00	16.90	6	8,990	0.07%
2018/02/06	19	16.67	7	16.71	16.60	12	8,789	0.14%
2018/02/05	20	17.15	0	0.00	17.10	20	8,392	0.24%
2018/02/02	6	17.30	0	0.00	17.40	6	8,225	0.07%
2018/02/01	2	17.35	0	0.00	17.40	2	8,124	0.02%
2018/01/31	5	17.20	0	0.00	17.40	5	8,104	0.06%
2018/01/30	6	17.34	4	17.35	17.30	2	7,826	0.03%
2018/01/29	0	0.00	1.6	17.35	17.40	-1.6	7,743	-0.02%
2018/01/26	0	0.00	1	17.35	17.35	-1	7,665	-0.01%
2018/01/25	3	17.33	0	0.00	17.40	3	7,627	0.04%
2018/01/24	0	0.00	1	17.35	17.25	-1	7,529	-0.01%
2018/01/23	4	17.34	3	17.40	17.40	1	7,525	0.01%
2018/01/22	3	17.33	2	17.38	17.40	1	7,520	0.01%
2018/01/19	11	17.40	0	0.00	17.45	11	7,476	0.15%
2018/01/18	15	17.53	2	17.53	17.50	13	7,445	0.17%
2018/01/17	20	17.42	1	17.50	17.50	19	7,373	0.26%
2018/01/16	16	17.40	10	17.40	17.40	6	7,316	0.08%
2018/01/15	3	17.25	55	17.30	17.35	-52	7,314	-0.71%
2018/01/12	6	17.22	0	0.00	17.30	6	7,354	0.08%
2018/01/11	8	17.23	1	17.25	17.25	7	7,314	0.10%
2018/01/10	10	17.28	1	17.30	17.30	9	7,440	0.12%
2018/01/09	0	0.00	45	17.25	17.30	-45	7,418	-0.61%
2018/01/08	19	17.21	0	0.00	17.30	19	7,430	0.26%
2018/01/05	42	17.07	0	0.00	17.15	42	7,285	0.58%
2018/01/04	12	16.90	0	0.00	16.95	12	7,233	0.17%
2018/01/02	1	16.85	0	0.00	16.85	1	7,223	0.01%