彰銀 (2801)-永豐金-台南券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
18.20
漲跌
▲0.10
漲幅
+0.55%
成交量
18,835張
產業
上市金融類股▲1.14%
613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

彰銀 (2801)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/31	12	18.19	16.7	18.15	18.20	-4.7	14,483	-0.03%
2024/05/30	51	18.14	0.2	18.15	18.10	50.8	14,324	0.35%
2024/05/29	200.4	18.15	6	18.16	18.15	194.4	14,197	1.37%	大買/鉅額交易
2024/05/28	251	18.30	0	0.00	18.35	251	13,921	1.80%	大買/鉅額交易
2024/05/27	8	18.35	190	18.38	18.30	-182	13,944	-1.31%	大賣/鉅額交易
2024/05/24	1	18.35	186	18.40	18.40	-185	13,895	-1.33%	大賣/鉅額交易
2024/05/23	10.3	18.37	17	18.38	18.35	-6.7	13,865	-0.05%
2024/05/22	2	18.55	0.8	18.51	18.55	1.2	13,771	0.01%
2024/05/21	61.1	18.45	0	0.00	18.45	61.1	13,716	0.45%
2024/05/20	0.6	18.50	4	18.50	18.60	-3.4	13,560	-0.02%
2024/05/17	12	18.46	1	18.50	18.40	11	13,277	0.08%
2024/05/16	8	18.50	21	18.50	18.55	-13	13,182	-0.10%
2024/05/15	20	18.50	2	18.43	18.45	18	13,070	0.14%
2024/05/14	24.1	18.45	2.1	18.45	18.40	22.1	13,042	0.17%
2024/05/13	67	18.50	7.9	18.59	18.55	59.1	12,944	0.46%
2024/05/10	26	18.51	21	18.45	18.60	5	12,796	0.04%
2024/05/09	19.2	18.40	10	18.45	18.40	9.2	12,526	0.07%
2024/05/08	2	18.45	0	0.00	18.50	2	12,435	0.02%
2024/05/07	38.4	18.44	0.1	18.60	18.50	38.3	12,261	0.31%
2024/05/06	78.1	18.56	125	18.57	18.60	-46.9	12,002	-0.39%	大賣/
2024/05/03	53.2	18.25	0	0.00	18.25	53.2	11,300	0.47%
2024/05/02	0.1	18.30	46	18.26	18.20	-45.9	11,126	-0.41%
2024/04/30	42.2	18.20	0	0.00	18.25	42.2	10,819	0.39%
2024/04/29	0	0.00	45	18.29	18.30	-45	10,575	-0.43%
2024/04/26	0	0.00	0.5	18.10	18.05	-0.5	10,295	0.00%
2024/04/25	31.3	18.01	0	0.00	18.05	31.3	10,327	0.30%
2024/04/24	408.2	18.17	0	0.00	18.20	408.2	10,323	3.95%	大買/鉅額交易
2024/04/23	26.2	18.16	0	0.00	18.15	26.2	10,489	0.25%
2024/04/22	20	18.09	377	18.04	18.20	-357	10,649	-3.35%	大賣/鉅額交易
2024/04/19	56.3	17.88	0	0.00	17.85	56.3	10,519	0.54%
2024/04/18	0	17.95	30	17.90	17.90	-30	10,233	-0.29%
2024/04/17	440	17.82	67	17.85	17.80	373	10,222	3.65%	大買/鉅額交易
2024/04/16	59.6	17.87	391.1	17.85	17.80	-331.5	10,069	-3.29%	大賣/鉅額交易
2024/04/15	353	18.10	226	18.10	18.15	127	9,710	1.31%	大買/大賣/鉅額交易
2024/04/12	275	18.14	30	18.15	18.15	245	9,629	2.54%	大買/鉅額交易
2024/04/11	4	18.16	373	18.20	18.20	-369	9,490	-3.89%	大賣/鉅額交易
2024/04/10	5.1	18.25	0	0.00	18.25	5.1	9,415	0.05%
2024/04/09	0.2	18.20	6.1	18.29	18.30	-5.9	9,424	-0.06%
2024/04/08	0	0.00	10	18.10	18.25	-10	9,359	-0.11%
2024/04/03	65.2	18.08	10	18.08	18.00	55.2	9,279	0.60%
2024/04/02	11	18.16	6	18.20	18.20	5	9,244	0.05%
2024/04/01	14.9	18.20	10	18.20	18.20	4.9	9,277	0.05%
2024/03/29	72.3	18.20	6	18.28	18.30	66.3	9,209	0.72%
2024/03/28	364	18.29	40.2	18.24	18.15	323.8	9,114	3.55%	大買/鉅額交易
2024/03/27	74	18.30	358	18.31	18.30	-284	9,174	-3.10%	大賣/鉅額交易
2024/03/26	103.1	18.35	90	18.35	18.40	13.1	9,463	0.14%	大買/
2024/03/25	26	18.31	0.1	18.40	18.35	25.9	9,800	0.26%
2024/03/22	76	18.28	85.7	18.31	18.25	-9.7	10,113	-0.10%
2024/03/21	333	18.22	17	18.26	18.25	316	10,333	3.06%	大買/鉅額交易
2024/03/20	18	18.01	4	18.10	18.05	14	10,433	0.13%
2024/03/19	19	18.08	24	18.15	18.10	-5	10,514	-0.05%
2024/03/18	23	18.18	106	18.30	18.20	-83	10,394	-0.80%	大賣/
2024/03/15	55	18.30	0.7	18.37	18.45	54.3	10,228	0.53%
2024/03/14	20	18.30	28.9	18.28	18.45	-8.9	10,035	-0.09%
2024/03/13	2.1	17.95	25	17.97	18.05	-22.9	9,576	-0.24%
2024/03/12	0	17.90	13	17.98	18.00	-13	9,396	-0.14%
2024/03/11	0.1	17.95	1.4	17.91	17.90	-1.3	9,391	-0.01%
2024/03/08	5	17.85	7	17.90	17.85	-2	9,401	-0.02%
2024/03/07	1.1	17.81	22	17.90	17.85	-20.9	9,373	-0.22%
2024/03/06	3.7	17.85	2.1	17.85	17.90	1.6	9,352	0.02%
2024/03/05	1	17.85	10	17.89	17.80	-9	9,554	-0.09%
2024/03/04	10	17.75	0	0.00	17.80	10	9,527	0.10%
2024/03/01	5	17.80	17.1	17.80	17.75	-12.1	9,704	-0.12%
2024/02/29	0	0.00	18.3	17.74	17.80	-18.3	9,757	-0.19%
2024/02/27	27	17.61	21.8	17.60	17.65	5.2	9,573	0.05%
2024/02/26	2	17.60	4	17.65	17.70	-2	9,542	-0.02%
2024/02/23	17	17.61	3	17.70	17.60	14	9,557	0.15%
2024/02/22	12.5	17.60	0	0.00	17.65	12.5	9,727	0.13%
2024/02/21	1	17.65	19	17.67	17.70	-18	9,829	-0.18%
2024/02/20	2	17.65	6	17.70	17.65	-4	10,033	-0.04%
2024/02/19	7	17.70	26.2	17.70	17.70	-19.2	10,166	-0.19%
2024/02/16	1	17.55	5	17.57	17.60	-4	10,247	-0.04%
2024/02/15	0	0.00	59.7	17.53	17.60	-59.7	10,205	-0.59%
2024/02/05	3	17.45	5	17.45	17.45	-2	10,069	-0.02%
2024/02/02	2	17.50	0	0.00	17.60	2	10,010	0.02%
2024/01/31	0	0.00	0.3	17.50	17.50	-0.3	9,964	0.00%
2024/01/30	5.3	17.45	0	17.50	17.40	5.2	9,921	0.05%
2024/01/26	2	17.40	0.1	17.45	17.50	1.9	9,984	0.02%
2024/01/25	20	17.33	1	17.35	17.30	19	9,966	0.19%
2024/01/24	5	17.40	0	0.00	17.45	5	9,941	0.05%
2024/01/23	3	17.30	30	17.30	17.30	-27	9,951	-0.27%
2024/01/22	1	17.30	0	0.00	17.30	1	10,016	0.01%
2024/01/19	53	17.30	10	17.30	17.35	43	10,000	0.43%
2024/01/18	5.3	17.26	13	17.28	17.20	-7.7	10,014	-0.08%
2024/01/17	41.1	17.24	10	17.33	17.20	31.1	9,950	0.31%
2024/01/16	59.2	17.40	10	17.43	17.35	49.2	9,721	0.51%
2024/01/15	22	17.61	11	17.60	17.55	11	9,467	0.12%
2024/01/12	2	17.63	5.1	17.65	17.60	-3.1	9,516	-0.03%
2024/01/11	62.3	17.69	3.1	17.70	17.65	59.3	9,506	0.62%
2024/01/10	6.5	17.66	0	0.00	17.65	6.5	9,467	0.07%
2024/01/09	0	0.00	1	17.80	17.75	-1	9,476	-0.01%
2024/01/08	15.5	17.80	0	0.00	17.75	15.5	9,531	0.16%
2024/01/05	9.5	17.72	0	0.00	17.70	9.5	9,529	0.10%
2024/01/04	3	17.68	1	17.70	17.70	2	9,653	0.02%
2024/01/03	19.4	17.70	38.4	17.70	17.70	-19	9,807	-0.19%
2024/01/02	69.1	17.84	1	17.90	17.90	68.1	9,748	0.70%
2023/12/29	1	17.85	1.2	17.90	17.90	-0.2	9,759	0.00%
2023/12/28	0	0.00	9.1	17.89	17.95	-9.1	9,879	-0.09%
2023/12/27	2	17.80	0	17.85	17.85	2	9,780	0.02%
2023/12/26	2	17.75	0	0.00	17.80	2	9,671	0.02%
2023/12/25	0.1	17.70	0	0.00	17.65	0.1	9,701	0.00%
2023/12/22	7.2	17.54	2.4	17.52	17.55	4.8	9,703	0.05%
2023/12/21	52.1	17.51	0	0.00	17.45	52.1	9,461	0.55%
2023/12/20	26.2	17.55	10	17.60	17.55	16.2	9,052	0.18%
2023/12/19	63	17.62	2.3	17.69	17.60	60.8	8,600	0.71%
2023/12/18	35.4	17.75	5	17.88	17.75	30.4	8,325	0.37%
2023/12/15	35.1	17.94	0	17.85	17.85	35.1	7,977	0.44%
2023/12/14	48	18.06	2	18.10	18.00	46	7,724	0.60%
2023/12/13	0	0.00	10	18.00	18.05	-10	7,481	-0.13%
2023/12/12	3	17.93	0	0.00	18.00	3	7,608	0.04%
2023/12/11	6.6	17.89	0	0.00	17.95	6.6	7,683	0.09%
2023/12/08	3.2	17.87	11	17.90	17.85	-7.8	7,641	-0.10%
2023/12/07	5	17.79	0	0.00	17.80	5	7,645	0.07%
2023/12/06	2	17.83	5	17.90	17.80	-3	7,604	-0.04%
2023/12/05	12	17.80	1.9	17.85	17.80	10.1	7,551	0.13%
2023/12/04	13.5	17.86	0	0.00	17.85	13.5	7,521	0.18%
2023/12/01	13.6	17.85	5	17.85	17.85	8.6	7,495	0.11%
2023/11/30	8	17.89	10	17.95	17.80	-2	7,448	-0.03%
2023/11/29	7	17.90	254	18.00	17.95	-247	7,223	-3.42%	大賣/鉅額交易
2023/11/28	2	17.83	1.3	17.95	17.90	0.7	7,149	0.01%
2023/11/27	0	0.00	118	17.85	17.80	-118	7,128	-1.66%	大賣/鉅額交易
2023/11/24	5	17.80	1	17.80	17.75	4	7,095	0.06%
2023/11/22	55	17.70	150.1	17.75	17.75	-95.1	7,063	-1.35%	大賣/
2023/11/21	215.1	17.85	15.4	17.82	17.90	199.7	7,030	2.84%	大買/鉅額交易
2023/11/20	2	17.65	260	17.67	17.80	-258	6,838	-3.77%	大賣/鉅額交易
2023/11/17	7.3	17.69	3	17.68	17.70	4.3	6,700	0.06%
2023/11/16	12	17.55	3	17.52	17.65	9	6,503	0.14%
2023/11/15	0	0.00	71	17.50	17.55	-71	6,377	-1.11%
2023/11/14	15	17.35	0	0.00	17.40	15	6,271	0.24%
2023/11/13	0.2	17.40	0	17.40	17.40	0.2	6,335	0.00%
2023/11/10	3.7	17.38	2.8	17.36	17.35	0.9	6,483	0.01%
2023/11/09	3	17.37	48	17.40	17.40	-45	6,676	-0.67%
2023/11/08	6	17.45	0	0.00	17.40	6	6,906	0.09%
2023/11/07	6	17.45	10	17.42	17.45	-4	7,210	-0.06%
2023/11/06	2	17.45	9	17.45	17.45	-7	7,572	-0.09%
2023/11/03	8	17.35	102.5	17.35	17.40	-94.5	7,926	-1.19%	大賣/
2023/11/02	43	17.30	1	17.35	17.30	42	8,414	0.50%
2023/11/01	2	17.15	11	17.20	17.30	-9	8,638	-0.10%
2023/10/31	7.1	17.11	0	0.00	17.15	7.1	8,797	0.08%
2023/10/30	4.3	17.11	30.2	17.20	17.15	-25.9	9,091	-0.28%
2023/10/27	3.5	17.15	0	0.00	17.25	3.5	9,245	0.04%
2023/10/26	45	17.13	5	17.15	17.05	40	9,450	0.42%
2023/10/25	5	17.25	0	0.00	17.20	5	9,494	0.05%
2023/10/24	16.1	17.19	13	17.21	17.20	3.1	9,707	0.03%
2023/10/23	9.3	17.19	147	17.20	17.15	-137.7	9,982	-1.38%	大賣/鉅額交易
2023/10/20	2.4	17.17	7.2	17.33	17.30	-4.8	10,063	-0.05%
2023/10/19	7	17.37	0	0.00	17.40	7	10,114	0.07%
2023/10/18	2	17.40	6	17.45	17.50	-4	10,303	-0.04%
2023/10/17	4	17.53	0	0.00	17.45	4	10,518	0.04%
2023/10/16	13	17.60	17	17.54	17.60	-4	10,915	-0.04%
2023/10/13	0.1	17.50	0	0.00	17.50	0.1	11,230	0.00%
2023/10/12	2.9	17.50	0.5	17.50	17.50	2.4	11,471	0.02%
2023/10/11	230	17.44	25.3	17.46	17.50	204.7	11,559	1.77%	大買/鉅額交易
2023/10/06	141.4	17.20	6	17.28	17.30	135.4	11,516	1.18%	大買/鉅額交易
2023/10/05	9	17.11	0	0.00	17.10	9	11,662	0.08%
2023/10/04	17.2	17.08	5.8	17.11	17.05	11.5	11,779	0.10%
2023/10/03	3	17.25	2	17.25	17.20	1	11,821	0.01%
2023/10/02	3	17.27	8.6	17.27	17.30	-5.6	11,999	-0.05%
2023/09/28	9.2	17.24	0	0.00	17.25	9.2	12,291	0.07%
2023/09/27	31.3	17.22	0	0.00	17.25	31.3	12,361	0.25%
2023/09/26	42.8	17.25	0	0.00	17.25	42.8	12,419	0.34%
2023/09/25	2	17.33	6.1	17.30	17.40	-4.1	12,502	-0.03%
2023/09/22	11	17.30	0	17.30	17.25	11	12,706	0.09%
2023/09/21	12.2	17.31	2	17.25	17.25	10.2	12,825	0.08%
2023/09/20	4.7	17.46	0.1	17.50	17.45	4.6	12,838	0.04%
2023/09/19	4.1	17.48	0	0.00	17.45	4.1	12,985	0.03%
2023/09/18	10.9	17.47	0	0.00	17.50	10.9	13,160	0.08%
2023/09/15	17.1	17.54	0.5	17.65	17.50	16.6	13,318	0.12%
2023/09/14	11.6	17.50	0.3	17.50	17.55	11.3	13,909	0.08%
2023/09/13	4.2	17.45	0.1	17.50	17.45	4.1	14,469	0.03%
2023/09/11	2	17.35	15	17.40	17.40	-13	15,308	-0.08%
2023/09/08	3	17.35	6	17.30	17.40	-3	15,647	-0.02%
2023/09/07	11.1	17.30	1	17.35	17.30	10.1	15,955	0.06%
2023/09/06	0	0.00	3	17.35	17.30	-3	16,074	-0.02%
2023/09/05	4	17.43	0	0.00	17.40	4	16,197	0.02%
2023/09/04	1.2	17.46	0	0.00	17.45	1.2	16,370	0.01%
2023/09/01	1.2	17.41	1	17.40	17.35	0.2	16,524	0.00%
2023/08/31	6.1	17.38	0	0.00	17.30	6.1	16,648	0.04%
2023/08/29	6	17.44	0.7	17.50	17.50	5.3	16,776	0.03%
2023/08/28	1	17.30	0	0.00	17.50	1	16,841	0.01%
2023/08/25	0	0.00	1	17.30	17.35	-1	17,721	-0.01%
2023/08/24	2.1	17.30	0	0.00	17.35	2.1	17,970	0.01%
2023/08/23	2	17.25	2	17.25	17.25	0	18,049	0.00%
2023/08/22	0.3	17.30	0	0.00	17.25	0.3	18,174	0.00%
2023/08/21	0	0.00	1	17.25	17.25	-1	18,289	-0.01%
2023/08/18	8.2	17.20	12.3	17.19	17.15	-4.1	18,388	-0.02%
2023/08/17	67	17.09	30	17.10	17.05	37	18,479	0.20%
2023/08/16	9.7	17.11	0	0.00	17.10	9.7	18,536	0.05%
2023/08/15	16.8	17.29	27.1	17.32	17.20	-10.2	18,594	-0.06%
2023/08/14	20.5	17.36	12	17.35	17.30	8.5	18,767	0.05%
2023/08/11	268.3	17.68	1	17.55	17.55	267.3	18,849	1.42%	大買/鉅額交易
2023/08/10	58.9	17.82	41	17.85	17.80	17.9	18,761	0.10%
2023/08/09	36.4	18.69	187	18.80	18.75	-150.6	18,478	-0.81%	大賣/鉅額交易
2023/08/08	43.2	18.70	0	0.00	18.65	43.2	18,197	0.24%
2023/08/07	1.3	18.81	4.5	18.71	18.80	-3.2	17,845	-0.02%
2023/08/04	45	18.62	0.1	18.75	18.65	44.9	17,609	0.26%
2023/08/02	170.1	18.72	5	18.66	18.65	165.1	17,650	0.94%	大買/鉅額交易
2023/08/01	61	18.83	2	18.80	18.90	59	17,593	0.34%
2023/07/31	21.1	18.89	1	18.95	18.85	20.1	17,489	0.11%
2023/07/28	6.2	18.82	32	18.89	18.80	-25.8	17,360	-0.15%
2023/07/27	40	18.82	25	18.85	18.85	15	17,474	0.09%
2023/07/26	10	18.78	1	18.80	18.80	9	17,613	0.05%
2023/07/25	2	18.63	1	18.70	18.65	1	17,733	0.01%
2023/07/24	9.1	18.59	20	18.60	18.55	-11	17,853	-0.06%
2023/07/21	14	18.65	2	18.75	18.60	12	17,689	0.07%
2023/07/20	6	18.70	0	0.00	18.75	6	17,504	0.03%
2023/07/19	37.4	18.78	20	18.78	18.70	17.4	17,248	0.10%
2023/07/18	14.1	18.69	2	18.73	18.80	12.1	16,820	0.07%
2023/07/17	14	18.67	0	0.00	18.65	14	16,424	0.09%
2023/07/14	6	18.61	0	18.60	18.65	6	16,155	0.04%
2023/07/13	4	18.48	0	0.00	18.45	4	15,942	0.03%
2023/07/12	12	18.46	13.1	18.45	18.55	-1.1	15,912	-0.01%
2023/07/11	10	18.45	0	0.00	18.55	10	15,805	0.06%
2023/07/10	4	18.35	0	0.00	18.35	4	15,695	0.03%
2023/07/07	276	18.29	7	18.25	18.30	269	15,543	1.73%	大買/鉅額交易
2023/07/06	256	18.50	2	18.45	18.35	254	15,485	1.64%	大買/鉅額交易
2023/07/05	2	18.58	2	18.60	18.60	0	15,170	0.00%
2023/07/04	0	0.00	5	18.65	18.65	-5	15,097	-0.03%
2023/07/03	262.4	18.74	0.3	18.70	18.75	262.1	15,097	1.74%	大買/鉅額交易
2023/06/30	3	18.58	0	0.00	18.65	3	15,001	0.02%
2023/06/29	5	18.56	0	0.00	18.60	5	14,800	0.03%
2023/06/28	5.1	18.47	0	0.00	18.50	5.1	14,631	0.03%
2023/06/27	62	18.55	1	18.65	18.50	61	14,517	0.42%
2023/06/26	35	18.57	0	0.00	18.60	35	14,368	0.24%
2023/06/21	5	18.67	0	0.00	18.75	5	14,183	0.04%
2023/06/20	7	18.72	2	18.80	18.85	5	14,031	0.04%
2023/06/19	3.8	18.63	60	18.75	18.90	-56.2	13,262	-0.42%
2023/06/16	9	18.53	0	0.00	18.50	9	12,616	0.07%
2023/06/15	8	18.69	6	18.72	18.70	2	12,228	0.02%
2023/06/14	31	18.60	0	0.00	18.60	31	11,905	0.26%
2023/06/13	0	0.00	4	18.47	18.45	-4	11,644	-0.03%
2023/06/12	4	18.44	4	18.45	18.35	0	11,395	0.00%
2023/06/09	0.2	18.40	0	0.00	18.40	0.2	11,326	0.00%
2023/06/08	25	18.30	5	18.31	18.35	20	11,171	0.18%
2023/06/07	0	0.00	3	18.30	18.30	-3	11,071	-0.03%
2023/06/06	0	0.00	2	18.30	18.25	-2	10,915	-0.02%
2023/06/05	10	18.25	1	18.25	18.25	9	10,813	0.08%
2023/06/01	20	18.10	0.8	18.10	18.05	19.2	10,472	0.18%
2023/05/31	4	18.04	0	0.00	18.00	4	10,384	0.04%
2023/05/30	24	18.21	2	18.33	18.25	22	9,477	0.23%
2023/05/26	1	18.10	0	0.00	18.10	1	9,151	0.01%
2023/05/25	4.2	18.17	0	0.00	18.10	4.2	9,004	0.05%
2023/05/24	3	18.17	1	18.35	18.30	2	8,872	0.02%
2023/05/23	2.4	18.31	4	18.34	18.30	-1.6	8,716	-0.02%
2023/05/22	1.1	18.30	13.6	18.40	18.35	-12.5	8,563	-0.15%
2023/05/19	5	18.23	0	0.00	18.30	5	8,389	0.06%
2023/05/18	1	18.30	1.1	18.30	18.30	-0.1	8,176	0.00%
2023/05/17	21	18.20	7	18.19	18.15	14	7,867	0.18%
2023/05/16	1	18.00	1	18.05	18.10	0	7,587	0.00%
2023/05/15	2	17.90	0	0.00	18.00	2	7,395	0.03%
2023/05/12	1	17.85	0	0.00	17.90	1	7,340	0.01%
2023/05/11	3.2	17.92	1	17.95	18.05	2.2	7,168	0.03%
2023/05/10	0	0.00	15.3	17.96	17.95	-15.3	7,039	-0.22%
2023/05/09	44	17.90	1	18.00	18.05	43	7,032	0.61%
2023/05/08	52.3	18.05	13	18.10	18.00	39.3	6,853	0.57%
2023/05/05	3	17.98	1	18.00	18.05	2	6,573	0.03%
2023/05/04	20	17.95	1	17.95	17.95	19	6,503	0.29%
2023/05/03	15.3	17.82	0	0.00	17.85	15.3	6,464	0.24%
2023/05/02	13	17.92	7.1	17.99	18.00	5.9	6,257	0.09%
2023/04/28	4	17.81	2	17.80	17.80	2	6,078	0.03%
2023/04/27	5	17.65	2.1	17.70	17.65	2.9	5,685	0.05%
2023/04/25	51	17.50	1	17.50	17.50	50	5,492	0.91%
2023/04/21	0	0.00	10	17.50	17.55	-10	5,516	-0.18%
2023/04/20	0	0.00	1	17.45	17.55	-1	5,583	-0.02%
2023/04/19	5	17.46	5	17.50	17.50	0	5,700	0.00%
2023/04/18	0	0.00	2	17.53	17.55	-2	5,669	-0.04%
2023/04/17	11.6	17.50	51	17.50	17.50	-39.4	5,667	-0.70%
2023/04/14	0	0.00	3	17.58	17.60	-3	5,579	-0.05%
2023/04/13	3	17.50	1	17.55	17.55	2	5,511	0.04%
2023/04/11	1.4	17.51	1	17.55	17.60	0.4	5,434	0.01%
2023/04/10	0	0.00	1	17.50	17.50	-1	5,275	-0.02%
2023/04/07	0	0.00	51	17.45	17.40	-51	5,266	-0.97%
2023/04/06	0	0.00	88	17.50	17.45	-88	5,194	-1.69%
2023/03/31	0.2	17.30	20	17.40	17.35	-19.8	5,092	-0.39%
2023/03/30	1	17.25	0	0.00	17.25	1	5,038	0.02%
2023/03/29	1.9	17.35	0	0.00	17.35	1.9	5,022	0.04%
2023/03/28	16	17.35	15	17.31	17.30	1	5,045	0.02%
2023/03/27	0	0.00	12	17.20	17.20	-12	5,041	-0.24%
2023/03/22	5	17.15	0	0.00	17.20	5	5,178	0.10%
2023/03/21	0.5	16.90	5.2	17.00	16.95	-4.7	5,205	-0.09%
2023/03/20	51	16.78	30.2	16.78	16.75	20.8	5,169	0.40%
2023/03/17	20	16.96	26	17.00	16.95	-6	5,096	-0.12%
2023/03/16	24	16.90	20	16.91	17.00	4	5,037	0.08%
2023/03/15	0	0.00	0.6	17.25	17.05	-0.6	5,213	-0.01%
2023/03/13	2.8	17.28	0	0.00	17.30	2.8	5,171	0.05%
2023/03/10	23	17.31	0	0.00	17.35	23	5,171	0.44%
2023/03/09	12	17.45	2	17.48	17.55	10	5,197	0.19%
2023/03/08	3	17.50	1.2	17.46	17.45	1.8	5,429	0.03%
2023/03/07	0	0.00	2	17.55	17.55	-2	5,476	-0.04%
2023/03/06	60.7	17.46	1	17.55	17.50	59.7	5,529	1.08%
2023/03/03	32.2	17.35	1	17.45	17.45	31.2	5,547	0.56%
2023/03/02	30	17.40	2	17.43	17.40	28	5,563	0.50%
2023/03/01	3	17.50	1.1	17.50	17.50	1.9	5,573	0.03%
2023/02/24	0	0.00	1.4	17.55	17.45	-1.4	5,548	-0.02%
2023/02/23	2.9	17.50	5	17.54	17.50	-2.1	5,509	-0.04%
2023/02/22	0	0.00	1	17.50	17.45	-1	5,542	-0.02%
2023/02/17	1.9	17.42	5	17.45	17.45	-3.1	5,736	-0.05%
2023/02/15	7	17.36	105	17.35	17.25	-98	6,027	-1.63%	大賣/
2023/02/14	1	17.35	0	0.00	17.30	1	5,981	0.02%
2023/02/10	9	17.25	0	0.00	17.30	9	5,973	0.15%
2023/02/09	0	17.35	0	0.00	17.30	0	5,962	0.00%
2023/02/08	2	17.35	2	17.30	17.30	0	5,991	0.00%
2023/02/07	1	17.35	0	0.00	17.40	1	6,015	0.02%
2023/02/03	5	17.45	0	0.00	17.45	5	5,942	0.08%
2023/02/02	1	17.45	0	0.00	17.45	1	5,978	0.02%
2023/02/01	1	17.55	1.5	17.62	17.60	-0.5	5,940	-0.01%
2023/01/31	1	17.60	0	0.00	17.60	1	5,963	0.02%
2023/01/30	0.1	17.65	0.2	17.65	17.70	-0.1	5,984	0.00%
2023/01/09	0	0.00	4	17.50	17.50	-4	6,005	-0.07%
2023/01/06	0	0.00	1	17.40	17.40	-1	5,958	-0.02%
2022/12/26	0	0.00	1	17.30	17.30	-1	6,295	-0.02%
2022/12/22	1	17.30	0	0.00	17.30	1	6,521	0.02%
2022/12/21	10	17.20	20	17.20	17.25	-10	6,677	-0.15%
2022/12/20	0	0.00	24	17.24	17.25	-24	6,719	-0.36%
2022/12/16	1	17.20	0	0.00	17.35	1	6,757	0.01%
2022/12/15	1	17.35	0.2	17.40	17.35	0.8	6,710	0.01%
2022/12/14	0	0.00	8	17.40	17.45	-8	6,759	-0.12%
2022/12/13	1	17.40	0	0.00	17.35	1	6,722	0.01%
2022/12/12	0	0.00	38	17.35	17.45	-38	6,698	-0.57%
2022/12/09	0	0.00	5.1	17.35	17.45	-5.1	6,889	-0.07%
2022/11/30	4	17.43	1	17.30	17.50	3	6,711	0.04%
2022/11/28	0	0.00	0	17.15	17.15	0	6,441	0.00%
2022/11/25	0	0.00	1	17.25	17.25	-1	6,479	-0.02%
2022/11/24	0	0.00	1	17.20	17.25	-1	6,550	-0.02%
2022/11/23	2	17.10	0	0.00	17.10	2	6,586	0.03%
2022/11/18	5	17.10	0	0.00	17.00	5	6,661	0.08%
2022/11/17	0	0.00	3	17.10	17.10	-3	6,658	-0.05%
2022/11/16	5	17.15	0	0.00	17.15	5	6,727	0.07%
2022/11/14	22	17.20	67.3	17.17	17.20	-45.3	6,576	-0.69%
2022/11/11	1	17.15	31	17.05	17.15	-30	6,451	-0.47%
2022/11/10	0	0.00	20	16.90	16.80	-20	6,420	-0.31%
2022/11/09	0	0.00	2	16.80	16.90	-2	6,487	-0.03%
2022/11/08	1	16.65	0	0.00	16.75	1	6,498	0.02%
2022/11/01	0	16.65	0	0.00	16.70	0	7,184	0.00%
2022/10/28	1	16.45	0	0.00	16.45	1	7,291	0.01%
2022/10/27	0.2	16.70	0	0.00	16.55	0.2	7,310	0.00%
2022/10/26	0	0.00	20	16.80	16.65	-20	7,310	-0.27%
2022/10/21	0	0.00	12.7	16.40	16.40	-12.7	7,305	-0.17%
2022/10/19	4	16.40	0	0.00	16.35	4	7,178	0.06%
2022/10/17	5.5	16.51	0	0.00	16.55	5.5	7,135	0.08%
2022/10/14	81	16.70	180	16.63	16.60	-99	7,116	-1.39%	大賣/
2022/10/13	5	16.50	2	16.55	16.55	3	7,164	0.04%
2022/10/11	6.6	16.70	0	0.00	16.65	6.6	7,104	0.09%
2022/10/06	1	16.95	0	0.00	17.10	1	7,123	0.01%
2022/10/05	4	16.95	0	0.00	16.95	4	7,188	0.06%
2022/10/04	7	16.92	0	0.00	16.95	7	7,196	0.10%
2022/10/03	2	16.95	8	16.95	17.00	-6	7,152	-0.08%
2022/09/30	3	17.07	0	0.00	17.15	3	7,192	0.04%
2022/09/29	0	0.00	4	17.04	17.15	-4	7,138	-0.06%
2022/09/28	16	16.86	0	0.00	16.90	16	7,123	0.22%
2022/09/27	3	17.13	1	17.15	17.15	2	7,032	0.03%
2022/09/26	6	17.17	0	0.00	17.15	6	7,060	0.08%
2022/09/23	4	17.35	1	17.40	17.40	3	7,083	0.04%
2022/09/22	1	17.34	0	0.00	17.30	1	7,139	0.01%
2022/09/21	3	17.47	0	0.00	17.50	3	7,143	0.04%
2022/09/20	1	17.45	0	0.00	17.55	1	7,095	0.01%
2022/09/19	12	17.50	0	0.00	17.50	12	7,112	0.17%
2022/09/15	0.5	17.60	0	0.00	17.55	0.5	7,054	0.01%
2022/09/13	1.1	17.63	15	17.58	17.60	-13.9	7,153	-0.19%
2022/09/12	9	17.55	0	0.00	17.60	9	7,309	0.12%
2022/09/08	0.6	17.55	0.6	17.57	17.50	0	7,415	0.00%
2022/09/02	3	17.37	0	0.00	17.40	3	7,772	0.04%
2022/09/01	0.1	17.55	0	0.00	17.45	0.1	7,773	0.00%
2022/08/29	10.3	17.45	0.9	17.55	17.45	9.4	7,599	0.12%
2022/08/26	3	17.60	0	0.00	17.65	3	7,627	0.04%
2022/08/25	1	17.55	0	0.00	17.60	1	7,652	0.01%
2022/08/24	101	17.50	0	0.00	17.50	101	7,738	1.31%	大買/鉅額交易
2022/08/23	87	17.50	0	0.00	17.50	87	8,558	1.02%
2022/08/22	3	17.60	0	0.00	17.60	3	8,737	0.03%
2022/08/19	0	0.00	1	17.70	17.70	-1	8,878	-0.01%
2022/08/18	1	17.65	62	17.65	17.65	-61	8,924	-0.68%
2022/08/17	3	17.67	0	0.00	17.70	3	9,041	0.03%
2022/08/16	4	17.70	1	17.65	17.70	3	8,925	0.03%
2022/08/15	2	17.75	0	0.00	17.75	2	8,991	0.02%
2022/08/11	2.1	17.76	2	17.85	17.85	0.1	9,067	0.00%
2022/08/10	17	18.19	103	18.19	18.20	-86	9,027	-0.95%	大賣/
2022/08/09	4	17.94	3	17.95	18.05	1	8,825	0.01%
2022/08/08	1	17.80	1.1	17.75	17.85	-0.1	8,775	0.00%
2022/08/05	0	0.00	1	17.85	17.80	-1	8,933	-0.01%
2022/08/04	0.1	17.55	0	0.00	17.55	0.1	9,073	0.00%
2022/08/03	0	0.00	2	17.55	17.60	-2	9,158	-0.02%
2022/08/01	3.9	17.81	4	17.83	17.85	-0.2	9,443	0.00%
2022/07/29	2	17.80	35	17.95	17.80	-33	9,623	-0.34%
2022/07/28	0	0.00	6	17.77	17.80	-6	9,626	-0.06%
2022/07/27	0	0.00	2	17.65	17.65	-2	9,598	-0.02%
2022/07/26	5	17.45	1	17.45	17.55	4	9,607	0.04%
2022/07/25	0	0.00	12	17.54	17.55	-12	9,694	-0.12%
2022/07/22	4	17.25	0	0.00	17.40	4	9,844	0.04%
2022/07/21	1	17.25	1	17.35	17.35	0	9,938	0.00%
2022/07/20	0	17.30	0	0.00	17.25	0	10,116	0.00%
2022/07/19	0	0.00	3	17.32	17.35	-3	10,138	-0.03%
2022/07/18	0	0.00	3	17.27	17.35	-3	10,364	-0.03%
2022/07/15	2	17.05	0	0.00	17.05	2	10,367	0.02%
2022/07/14	1	17.15	0	17.30	17.20	1	10,422	0.01%
2022/07/13	2	17.30	3	17.33	17.30	-1	10,497	-0.01%
2022/07/12	0	0.00	2	17.10	17.10	-2	10,637	-0.02%
2022/07/08	0	0.00	5	17.39	17.30	-5	11,079	-0.05%
2022/07/07	2	17.30	0	0.00	17.30	2	11,450	0.02%
2022/07/06	10	17.20	0.1	17.35	17.25	9.9	11,741	0.08%
2022/07/05	0	0.00	2	17.60	17.60	-2	12,425	-0.02%
2022/07/04	1	17.45	1	17.40	17.40	0	12,691	0.00%
2022/07/01	0	0.00	1	17.50	17.30	-1	13,347	-0.01%
2022/06/30	0.8	17.45	0	0.00	17.35	0.8	13,760	0.01%
2022/06/27	0	0.00	21	17.80	17.85	-21	14,439	-0.15%
2022/06/24	0	0.00	1.4	17.75	17.75	-1.4	14,439	-0.01%
2022/06/23	0	0.00	1	17.45	17.60	-1	14,485	-0.01%
2022/06/22	0	0.00	1	17.50	17.45	-1	14,901	-0.01%
2022/06/21	0.3	17.60	3	17.65	17.60	-2.7	15,103	-0.02%
2022/06/20	2	17.35	1	17.45	17.15	1	15,598	0.01%
2022/06/17	2	17.43	0	0.00	17.45	2	15,524	0.01%
2022/06/16	4	17.60	22	17.72	17.55	-18	15,518	-0.12%
2022/06/14	4	17.50	3	17.65	17.65	1	15,947	0.01%
2022/06/13	21	17.55	0	0.00	17.50	21	15,961	0.13%
2022/06/10	31	17.90	0	0.00	17.90	31	15,807	0.20%
2022/06/09	0	0.00	3	18.10	18.05	-3	15,774	-0.02%
2022/06/08	0	0.00	3	18.05	18.05	-3	15,774	-0.02%
2022/06/07	1	17.90	2	17.90	17.90	-1	15,834	-0.01%
2022/06/06	23.1	17.96	0	0.00	18.00	23.1	15,827	0.15%
2022/06/02	0.3	18.10	0	0.00	18.05	0.3	15,939	0.00%
2022/06/01	0	0.00	1	18.30	18.15	-1	16,183	-0.01%
2022/05/31	10	18.40	0	0.00	18.15	10	16,202	0.06%
2022/05/30	0	0.00	1	18.60	18.60	-1	15,360	-0.01%
2022/05/27	0	0.00	1	18.15	18.15	-1	15,205	-0.01%
2022/05/24	1	18.10	5.4	18.14	18.05	-4.4	15,490	-0.03%
2022/05/23	0	0.00	9	17.95	18.10	-9	15,464	-0.06%
2022/05/20	1	17.95	49	17.95	17.95	-48	15,633	-0.31%
2022/05/19	0	0.00	1	17.80	17.90	-1	15,592	-0.01%
2022/05/18	0	0.00	11	18.01	18.15	-11	15,652	-0.07%
2022/05/17	0	0.00	2	17.85	17.70	-2	15,594	-0.01%
2022/05/16	5	17.70	5	17.90	17.70	0	15,619	0.00%
2022/05/13	2	17.83	1	17.70	17.75	1	15,587	0.01%
2022/05/12	12	17.75	8	17.71	17.75	4	15,562	0.03%
2022/05/11	8	17.80	0	0.00	17.80	8	15,462	0.05%
2022/05/10	1	17.70	20	17.70	17.95	-19	15,437	-0.12%
2022/05/09	13	17.86	27	17.75	17.70	-14	15,410	-0.09%
2022/05/06	3	17.98	29.1	18.05	18.15	-26.1	15,495	-0.17%
2022/05/05	27	18.41	2	18.35	18.30	25	15,545	0.16%
2022/05/04	6	18.40	0	0.00	18.40	6	15,534	0.04%
2022/04/29	102	18.45	0	0.00	18.50	102	15,830	0.64%	大買/鉅額交易
2022/04/28	1	18.25	0.3	18.40	18.45	0.7	15,907	0.00%
2022/04/27	3	18.45	5	18.43	18.55	-2	15,820	-0.01%
2022/04/26	18	18.59	23	18.55	18.70	-5	15,902	-0.03%
2022/04/25	2	18.40	35	18.50	18.50	-33	15,804	-0.21%
2022/04/22	15	18.61	9	18.64	18.70	6	15,839	0.04%
2022/04/21	0	0.00	4	18.50	18.50	-4	15,953	-0.03%
2022/04/20	1	18.45	0	0.00	18.55	1	16,377	0.01%
2022/04/19	13.2	18.50	14	18.64	18.50	-0.8	16,500	0.00%
2022/04/18	9.3	18.53	0	0.00	18.55	9.3	16,734	0.06%
2022/04/15	26	18.86	3	18.82	18.75	23	16,674	0.14%
2022/04/14	7.2	18.90	30.2	18.87	18.85	-23	16,822	-0.14%
2022/04/13	11	19.10	2.2	19.48	19.30	8.8	16,743	0.05%
2022/04/12	1.1	19.06	1	19.05	19.10	0.1	16,484	0.00%
2022/04/11	13	19.59	2.5	19.33	19.20	10.5	16,347	0.06%
2022/04/08	1	19.50	5	19.56	19.75	-4	15,748	-0.03%
2022/04/07	32	19.56	71	19.87	19.50	-39	15,466	-0.25%
2022/04/06	67	19.48	68	19.40	19.70	-1	14,821	-0.01%
2022/04/01	8	19.14	151	19.10	19.20	-143	14,377	-0.99%	大賣/鉅額交易
2022/03/31	5	19.10	71	19.17	19.15	-66	14,218	-0.46%
2022/03/30	4	18.76	2.7	18.78	18.90	1.3	13,784	0.01%
2022/03/29	1	18.70	0	0.00	18.75	1	13,597	0.01%
2022/03/28	0	0.00	0.1	18.65	18.85	-0.1	13,561	0.00%
2022/03/25	14	18.66	2.5	18.67	18.80	11.5	13,444	0.09%
2022/03/24	13	18.86	0.1	18.85	18.90	12.9	13,000	0.10%
2022/03/23	1	18.95	154	18.83	19.00	-153	13,002	-1.18%	大賣/鉅額交易
2022/03/22	41	18.28	2	18.40	18.45	39	12,373	0.32%
2022/03/21	15	18.38	24.1	18.39	18.30	-9.1	12,378	-0.07%
2022/03/18	3	18.23	60.1	18.23	18.40	-57.1	12,266	-0.47%
2022/03/17	41	18.15	10	18.00	18.05	31	11,907	0.26%
2022/03/16	87	17.95	89	17.94	17.95	-2	11,703	-0.02%
2022/03/14	0	0.00	1	17.60	17.65	-1	11,643	-0.01%
2022/03/10	0.5	17.55	12	17.60	17.65	-11.5	11,679	-0.10%
2022/03/08	10	17.30	6	17.30	17.25	4	11,613	0.03%
2022/03/07	0	0.00	35	17.45	17.40	-35	11,466	-0.31%
2022/03/04	0.2	17.80	0	0.00	17.90	0.2	11,558	0.00%
2022/03/02	0	0.00	1	17.90	17.90	-1	11,593	-0.01%
2022/03/01	0	0.00	1	17.75	17.80	-1	11,500	-0.01%
2022/02/25	5	17.56	0.1	17.65	17.70	4.9	11,417	0.04%
2022/02/24	25	17.70	0	0.00	17.70	25	11,122	0.23%
2022/02/23	50	17.95	0	0.00	17.95	50	10,948	0.46%
2022/02/21	0	0.00	1	18.10	18.15	-1	10,935	-0.01%
2022/02/18	32.3	18.12	5	18.08	18.10	27.3	10,946	0.25%
2022/02/17	0	0.00	4	18.00	18.05	-4	10,754	-0.04%
2022/02/15	0	0.00	1	18.00	17.85	-1	10,684	-0.01%
2022/02/14	3	17.92	2	17.90	18.00	1	10,585	0.01%
2022/02/11	10	18.15	55.6	18.12	18.15	-45.6	10,422	-0.44%
2022/02/10	100	18.00	0	0.00	18.15	100	10,322	0.97%
2022/02/09	1	18.10	25	18.12	18.15	-24	10,221	-0.23%
2022/02/08	38	18.09	9	18.03	18.10	29	10,048	0.29%
2022/02/07	1	17.95	1	17.95	17.95	0	9,781	0.00%
2022/01/26	1	17.60	0	0.00	17.65	1	9,542	0.01%
2022/01/25	4	17.50	2	17.50	17.60	2	9,513	0.02%
2022/01/24	2	17.68	15	17.75	17.75	-13	9,310	-0.14%
2022/01/21	2	17.68	0	0.00	17.70	2	9,201	0.02%
2022/01/20	10	17.80	0	0.00	17.90	10	8,994	0.11%
2022/01/19	0.1	17.95	10	18.00	18.00	-9.9	8,914	-0.11%
2022/01/18	1	17.90	11	17.95	17.95	-10	8,813	-0.11%
2022/01/17	7	17.90	3	17.90	17.90	4	8,719	0.05%
2022/01/14	8.5	18.04	25.1	17.97	18.10	-16.6	8,561	-0.19%
2022/01/13	80	18.01	4	18.11	18.25	76	8,286	0.92%
2022/01/12	9.5	17.90	40.2	18.00	18.00	-30.7	7,824	-0.39%
2022/01/11	7	17.76	116.2	17.88	17.95	-109.2	7,640	-1.43%	大賣/鉅額交易
2022/01/10	21	17.76	7.5	17.75	17.80	13.5	7,310	0.18%
2022/01/07	9.5	17.79	34.1	17.76	17.75	-24.6	7,190	-0.34%
2022/01/06	17	17.49	33	17.48	17.50	-16	6,861	-0.23%
2022/01/05	0.2	17.30	1	17.40	17.30	-0.8	6,629	-0.01%
2022/01/04	13	17.24	18.4	17.22	17.30	-5.4	6,563	-0.08%
2022/01/03	104	17.20	18	17.10	17.10	86	6,380	1.35%	大買/
2021/12/29	36	16.98	0	0.00	17.05	36	6,326	0.57%
2021/12/27	2.5	16.76	2	16.83	16.80	0.5	6,270	0.01%
2021/12/24	35	16.75	2	16.75	16.75	33	6,345	0.52%
2021/12/23	35	16.65	0	0.00	16.70	35	6,357	0.55%
2021/12/22	15	16.68	0	0.00	16.65	15	6,425	0.23%
2021/12/21	28.6	16.66	6	16.60	16.70	22.6	6,442	0.35%
2021/12/20	5	16.57	1	16.60	16.55	4	6,467	0.06%
2021/12/17	5.5	16.61	0	0.00	16.60	5.5	6,416	0.09%
2021/12/15	3	16.70	0	0.00	16.65	3	6,282	0.05%
2021/12/14	0	0.00	4	16.70	16.75	-4	6,413	-0.06%
2021/12/13	6	16.80	0	0.00	16.80	6	6,402	0.09%
2021/12/10	6	16.85	1	16.90	16.80	5	6,408	0.08%
2021/12/09	12	16.85	0	0.00	16.90	12	6,428	0.19%
2021/12/08	1	16.80	0	0.00	16.85	1	6,390	0.02%
2021/12/02	1.5	16.60	0.1	16.60	16.55	1.5	6,273	0.02%
2021/12/01	91	16.60	5	16.65	16.65	86	6,232	1.38%
2021/11/30	1	16.55	0	0.00	16.40	1	6,244	0.02%
2021/11/29	0	0.00	6	16.76	16.70	-6	5,856	-0.10%
2021/11/22	0	0.00	2	17.18	17.20	-2	6,465	-0.03%
2021/11/19	1	17.25	21	17.21	17.25	-20	6,452	-0.31%
2021/11/18	4	17.24	17	17.22	17.30	-13	6,400	-0.20%
2021/11/17	5	16.95	8.8	16.93	17.00	-3.8	6,203	-0.06%
2021/11/16	1	16.80	0	0.00	16.90	1	6,149	0.02%
2021/11/15	0	0.00	5	16.85	16.90	-5	6,200	-0.08%
2021/11/12	7	16.69	3.1	16.80	16.80	3.9	6,157	0.06%
2021/11/11	0	0.00	13	16.57	16.55	-13	6,121	-0.21%
2021/11/10	0	0.00	5	16.62	16.60	-5	6,176	-0.08%
2021/11/05	0.2	16.50	12	16.55	16.60	-11.8	6,220	-0.19%
2021/11/04	2	16.55	0	0.00	16.45	2	6,242	0.03%
2021/11/02	0	0.00	2	16.60	16.55	-2	6,286	-0.03%
2021/10/28	0.2	16.55	0	0.00	16.50	0.2	6,308	0.00%
2021/10/27	0.5	16.60	0	0.00	16.55	0.5	6,406	0.01%
2021/10/26	0	0.00	9	16.65	16.70	-9	6,441	-0.14%
2021/10/25	5	16.55	0	0.00	16.50	5	6,378	0.08%
2021/10/22	0.2	16.55	1	16.55	16.50	-0.9	6,421	-0.01%
2021/10/21	5	16.60	5	16.60	16.60	0	6,435	0.00%
2021/10/20	0	0.00	5	16.55	16.55	-5	6,410	-0.08%
2021/10/19	1	16.50	300	16.55	16.50	-299	6,479	-4.61%	大賣/鉅額交易
2021/10/15	1	16.48	0	0.00	16.50	1	6,712	0.01%
2021/10/14	0	0.00	10	16.40	16.40	-10	6,720	-0.15%
2021/10/13	2	16.30	14.9	16.35	16.35	-12.9	6,919	-0.19%
2021/10/12	1	16.20	0.1	16.50	16.30	0.9	7,024	0.01%
2021/10/08	9	16.35	0	0.00	16.30	9	6,988	0.13%
2021/10/07	1.1	16.40	1	16.40	16.40	0.1	7,036	0.00%
2021/10/06	2	16.20	9	16.25	16.25	-7	7,135	-0.10%
2021/10/05	0	0.00	0	16.40	16.35	0	7,177	0.00%
2021/10/04	0	0.00	3	16.28	16.40	-3	7,324	-0.04%
2021/10/01	4	16.25	0	16.45	16.25	4	7,367	0.05%
2021/09/30	0	0.00	0.1	16.40	16.45	-0.1	7,390	0.00%
2021/09/27	4	16.44	40	16.45	16.40	-36	7,445	-0.48%
2021/09/24	0	0.00	0.2	16.40	16.45	-0.2	7,530	0.00%
2021/09/23	0	0.00	1	16.35	16.40	-1	7,607	-0.01%
2021/09/22	6.1	16.18	10	16.10	16.15	-3.9	7,676	-0.05%
2021/09/17	3	16.40	4	16.61	16.40	-1	7,580	-0.01%
2021/09/16	1	16.60	0.6	16.70	16.70	0.4	7,512	0.00%
2021/09/14	0	0.00	20	16.60	16.65	-20	7,552	-0.26%
2021/09/13	0	0.00	1	16.60	16.60	-1	7,643	-0.01%
2021/09/08	0	0.00	5	16.60	16.60	-5	8,507	-0.06%
2021/09/07	0	0.00	0.7	16.70	16.70	-0.7	9,028	-0.01%
2021/09/01	0	0.00	21.5	16.60	16.60	-21.5	10,670	-0.20%
2021/08/31	51	16.53	14	16.50	16.50	37	10,663	0.35%
2021/08/30	9	17.02	5.9	17.00	17.00	3.1	10,604	0.03%
2021/08/27	7	16.77	36.4	16.81	16.95	-29.4	10,559	-0.28%
2021/08/24	14	16.75	0	0.00	16.75	14	10,453	0.13%
2021/08/20	0	0.00	2	16.65	16.55	-2	10,571	-0.02%
2021/08/18	0	0.00	2	16.65	16.80	-2	11,886	-0.02%
2021/08/16	5	16.65	0	0.00	16.60	5	11,970	0.04%
2021/08/13	0	0.00	1	16.80	16.80	-1	12,005	-0.01%
2021/08/12	0	0.00	1	16.80	16.85	-1	12,115	-0.01%
2021/08/11	0	0.00	0.2	16.80	16.85	-0.2	12,188	0.00%
2021/08/09	0	0.00	3.3	16.70	16.70	-3.3	12,549	-0.03%
2021/08/06	0	0.00	5	16.77	16.85	-5	12,706	-0.04%
2021/08/05	0	0.00	8	16.88	16.85	-8	12,989	-0.06%
2021/08/04	0	0.00	10	16.65	16.75	-10	13,465	-0.07%
2021/08/02	0	0.00	13	16.72	16.75	-13	13,712	-0.09%
2021/07/29	0	0.00	10	16.65	16.65	-10	13,694	-0.07%
2021/07/28	1	16.40	20.1	16.40	16.50	-19.1	13,699	-0.14%
2021/07/27	0	0.00	2	16.55	16.55	-2	13,844	-0.01%
2021/07/23	4.9	16.64	10.7	16.70	16.70	-5.9	13,965	-0.04%
2021/07/22	10	16.55	51	16.52	16.65	-41	13,922	-0.29%
2021/07/21	0	0.00	2	16.40	16.40	-2	13,814	-0.01%
2021/07/20	11	16.40	11	16.45	16.40	0	13,806	0.00%
2021/07/19	52	16.38	0	0.00	16.50	52	13,835	0.38%
2021/07/16	0	0.00	41	16.45	16.40	-41	13,781	-0.30%
2021/07/15	13	16.40	0	0.00	16.45	13	13,784	0.09%
2021/07/14	1.2	16.43	0	0.00	16.40	1.2	13,917	0.01%
2021/07/13	2	16.35	1	16.35	16.35	1	14,167	0.01%
2021/07/12	1	16.20	0	0.00	16.25	1	14,120	0.01%
2021/07/09	24	16.10	0	0.00	16.20	24	14,035	0.17%
2021/07/08	2	16.15	0	0.00	16.20	2	13,940	0.01%
2021/07/07	0	0.00	1	16.20	16.20	-1	13,968	-0.01%
2021/07/06	1	16.15	43.6	16.20	16.20	-42.6	13,963	-0.30%
2021/07/05	12	16.11	0	0.00	16.10	12	13,954	0.09%
2021/07/02	0	0.00	7.6	16.13	16.10	-7.6	13,922	-0.05%
2021/07/01	5	16.07	0	0.00	16.10	5	13,887	0.04%
2021/06/30	45	16.15	0	0.00	16.15	45	13,789	0.33%
2021/06/29	6	16.13	10	16.15	16.10	-4	13,764	-0.03%
2021/06/28	5	16.16	1	16.20	16.15	4	13,777	0.03%
2021/06/25	3	16.13	1	16.15	16.10	2	13,777	0.01%
2021/06/24	5	16.15	0	0.00	16.10	5	13,665	0.04%
2021/06/23	1	16.15	0	0.00	16.10	1	13,675	0.01%
2021/06/22	2	16.00	0	0.00	16.05	2	13,666	0.01%
2021/06/21	9	15.98	0	0.00	15.95	9	13,566	0.07%
2021/06/18	42	15.99	0	0.00	15.95	42	13,404	0.31%
2021/06/17	14	16.09	0	16.10	16.10	14	12,909	0.11%
2021/06/16	35	16.11	0	0.00	16.10	35	12,895	0.27%
2021/06/15	12.2	16.23	0	0.00	16.25	12.2	12,389	0.10%
2021/06/11	217	16.30	2	16.30	16.30	215	12,146	1.77%	大買/鉅額交易
2021/06/09	1	16.75	0	0.00	16.75	1	10,933	0.01%
2021/06/07	3	16.73	0	0.00	16.70	3	10,908	0.03%
2021/06/04	3	16.78	0	0.00	16.90	3	10,750	0.03%
2021/06/03	7	17.00	10	17.05	16.95	-3	10,683	-0.03%
2021/06/02	4	16.90	0	0.00	16.90	4	10,685	0.04%
2021/06/01	36	16.85	0.1	16.80	16.85	35.9	10,605	0.34%
2021/05/31	1	16.80	0	0.00	16.85	1	10,692	0.01%
2021/05/28	1	16.80	0	0.00	16.90	1	10,720	0.01%
2021/05/26	1	16.55	5	16.55	16.90	-4	9,594	-0.04%
2021/05/25	5	16.70	0	0.00	16.60	5	9,591	0.05%
2021/05/24	0	0.00	6	16.66	16.70	-6	9,596	-0.06%
2021/05/21	5	16.53	6	16.62	16.65	-1	9,608	-0.01%
2021/05/20	25	16.41	0	0.00	16.40	25	9,541	0.26%
2021/05/19	16	16.49	0	0.00	16.50	16	9,461	0.17%
2021/05/18	11	16.58	1	16.75	16.70	10	9,404	0.11%
2021/05/17	11	16.42	0	0.00	16.35	11	9,403	0.12%
2021/05/14	46	16.75	1	16.85	16.75	45	9,139	0.49%
2021/05/13	98	16.79	0	0.00	16.65	98	9,014	1.09%
2021/05/12	18	16.94	3	17.45	16.80	15	8,703	0.17%
2021/05/11	9.3	17.59	10	17.75	17.60	-0.7	8,157	-0.01%
2021/05/10	0.5	17.90	41	17.97	18.00	-40.5	8,070	-0.50%
2021/05/07	0	0.00	12	17.85	17.85	-12	8,126	-0.15%
2021/05/06	0	0.00	0.1	17.65	17.65	-0.1	8,199	0.00%
2021/05/05	5	17.55	51	17.60	17.60	-46	8,176	-0.56%
2021/05/04	1	17.50	1	17.80	17.55	0	8,187	0.00%
2021/05/03	6	17.77	0	0.00	17.65	6	8,047	0.07%
2021/04/29	63	17.90	0	0.00	17.90	63	8,003	0.79%
2021/04/28	7	17.91	1	17.95	18.00	6	8,021	0.07%
2021/04/27	5.4	17.97	5.2	18.00	18.00	0.2	8,163	0.00%
2021/04/26	67.1	17.95	20.1	17.97	18.00	46.9	8,155	0.58%
2021/04/23	20	17.90	81.8	17.90	18.00	-61.8	8,051	-0.77%
2021/04/22	4	17.90	6.3	17.92	17.90	-2.3	8,020	-0.03%
2021/04/21	0	0.00	6	17.95	18.00	-6	7,885	-0.08%
2021/04/20	9	17.99	0	0.00	18.10	9	7,861	0.11%
2021/04/19	20	18.00	25	18.11	18.20	-5	7,705	-0.06%
2021/04/16	0	0.00	5.8	17.71	17.80	-5.8	7,447	-0.08%
2021/04/15	1	17.65	0.2	17.60	17.70	0.8	7,456	0.01%
2021/04/14	1	17.45	0	0.00	17.55	1	7,424	0.01%
2021/04/13	0	0.00	4	17.65	17.60	-4	7,389	-0.05%
2021/04/12	0	17.45	0.1	17.40	17.45	-0.1	7,299	0.00%
2021/04/08	0.9	17.45	0.4	17.45	17.50	0.5	7,256	0.01%
2021/04/07	0	0.00	0.1	17.40	17.50	-0.1	7,392	0.00%
2021/04/06	0	0.00	21	17.55	17.50	-21	7,350	-0.29%
2021/04/01	0	17.50	0	0.00	17.50	0	7,393	0.00%
2021/03/31	21	17.45	0	17.50	17.55	21	7,347	0.29%
2021/03/30	7.1	17.49	0	0.00	17.50	7.1	7,255	0.10%
2021/03/26	0	0.00	2	17.35	17.40	-2	7,136	-0.03%
2021/03/25	3	17.23	0	17.35	17.20	3	7,099	0.04%
2021/03/23	2	17.20	0	0.00	17.15	2	6,991	0.03%
2021/03/19	1	17.10	0	0.00	17.20	1	7,171	0.01%
2021/03/18	1	17.30	0	0.00	17.30	1	7,064	0.01%
2021/03/15	0	0.00	2	17.40	17.40	-2	7,008	-0.03%
2021/03/12	1	17.40	0	0.00	17.40	1	7,158	0.01%
2021/03/10	2	17.30	30	17.40	17.40	-28	7,116	-0.39%
2021/03/09	30	17.20	0	0.00	17.35	30	7,078	0.42%
2021/03/08	0	0.00	3	17.10	17.10	-3	6,987	-0.04%
2021/03/04	0	0.00	3	17.05	17.05	-3	7,311	-0.04%
2021/03/03	0	0.00	10	17.30	17.25	-10	7,267	-0.14%
2021/03/02	0	0.00	5.3	17.06	17.00	-5.3	7,206	-0.07%
2021/02/26	1	16.90	0	0.00	17.05	1	7,170	0.01%
2021/02/24	41	17.25	4	17.20	17.20	37	6,907	0.54%
2021/02/23	0	0.00	4.2	17.22	17.30	-4.2	6,854	-0.06%
2021/02/22	2	17.05	1	17.10	17.05	1	6,798	0.01%
2021/02/19	1	16.90	1	16.95	17.05	0	6,867	0.00%
2021/02/18	0	0.00	2	17.10	17.10	-2	6,843	-0.03%
2021/02/17	0	0.00	1	17.10	17.05	-1	6,865	-0.01%
2021/02/04	22	16.75	0	0.00	16.75	22	6,707	0.33%
2021/02/02	41	16.90	1	16.90	16.85	40	6,899	0.58%
2021/01/29	18	16.72	0	0.00	16.55	18	6,858	0.26%
2021/01/28	1	16.80	1	16.80	16.80	0	6,680	0.00%
2021/01/27	1	16.95	0	0.00	16.95	1	6,552	0.02%
2021/01/25	6	17.03	0	0.00	17.15	6	6,446	0.09%
2021/01/22	11	17.09	0	0.00	17.00	11	6,463	0.17%
2021/01/21	80	17.27	0	0.00	17.10	80	6,387	1.25%
2021/01/20	8	17.21	0	0.00	17.10	8	6,318	0.13%
2021/01/18	0	0.00	2	17.60	17.55	-2	6,090	-0.03%
2021/01/15	0.1	17.60	0	0.00	17.70	0.1	6,055	0.00%
2021/01/13	0	0.00	2	17.88	17.95	-2	6,046	-0.03%
2021/01/12	1	17.70	0	0.00	17.70	1	5,964	0.02%
2021/01/08	0	0.00	19	17.77	17.95	-19	5,888	-0.32%
2021/01/07	0	0.00	2	17.70	17.70	-2	5,778	-0.03%
2021/01/06	1	17.45	0	0.00	17.60	1	5,749	0.02%
2021/01/05	0	0.00	2	17.65	17.70	-2	5,682	-0.04%
2020/12/30	0	0.00	129	17.72	17.95	-129	5,552	-2.32%	大賣/鉅額交易
2020/12/28	0	0.00	1	17.60	17.60	-1	5,390	-0.02%
2020/12/24	0.4	17.20	0	0.00	17.30	0.4	5,342	0.01%
2020/12/22	0	0.00	7	17.30	17.15	-7	5,444	-0.13%
2020/12/21	0.1	17.35	0	0.00	17.40	0.1	5,582	0.00%
2020/12/16	0	0.00	0	17.25	17.35	0	5,651	0.00%
2020/12/15	49.8	17.04	0	0.00	17.00	49.8	5,663	0.88%
2020/12/14	30	17.25	0	0.00	17.20	30	5,507	0.54%
2020/12/11	0.2	17.30	0	0.00	17.35	0.2	5,530	0.00%
2020/12/10	3	17.27	0	0.00	17.25	3	5,524	0.05%
2020/12/09	17	17.12	4	17.20	17.10	13	5,505	0.24%
2020/12/08	14	17.45	2.1	17.41	17.30	11.9	5,368	0.22%
2020/12/07	9	17.65	0	0.00	17.70	9	5,254	0.17%
2020/12/04	2	17.80	0	0.00	17.75	2	5,293	0.04%
2020/12/03	0	0.00	0	17.70	17.65	0	5,270	0.00%
2020/12/02	0	17.70	0	0.00	17.60	0	5,307	0.00%
2020/12/01	6	17.65	0	0.00	17.75	6	5,351	0.11%
2020/11/30	15.1	17.90	0	0.00	17.80	15.1	5,383	0.28%
2020/11/27	0	0.00	0.6	17.80	17.80	-0.6	5,213	-0.01%
2020/11/26	2	17.80	2	17.95	17.95	0	5,180	0.00%
2020/11/24	1	17.85	2	17.85	17.80	-1	5,355	-0.02%
2020/11/23	2	17.90	1.2	17.90	17.95	0.8	5,320	0.01%
2020/11/18	0	0.00	1.1	17.99	18.05	-1.1	5,232	-0.02%
2020/11/17	0	0.00	3	17.90	18.00	-3	5,174	-0.06%
2020/11/16	10	17.95	4	17.95	18.00	6	5,250	0.11%
2020/11/13	0.1	17.80	26	17.80	17.90	-25.9	5,241	-0.49%
2020/11/12	0.1	17.80	0	0.00	17.95	0.1	5,284	0.00%
2020/11/11	2	18.00	0	0.00	18.05	2	5,263	0.04%
2020/11/10	0.1	17.85	14	17.90	17.95	-13.9	5,089	-0.27%
2020/11/09	0	0.00	3	17.80	17.80	-3	5,031	-0.06%
2020/11/05	2	17.40	13	17.55	17.55	-11	5,184	-0.21%
2020/11/03	1	17.35	0	0.00	17.40	1	5,327	0.02%
2020/11/02	0.7	17.25	1	17.00	17.25	-0.3	5,368	-0.01%
2020/10/30	1	17.00	0	0.00	17.05	1	5,399	0.02%
2020/10/29	14	17.10	0	0.00	17.10	14	5,386	0.26%
2020/10/28	2	17.25	0	0.00	17.30	2	5,511	0.04%
2020/10/26	0	17.40	0.2	17.40	17.40	-0.1	5,638	0.00%
2020/10/23	3	17.15	0	0.00	17.30	3	5,696	0.05%
2020/10/22	1	17.20	0	0.00	17.10	1	5,775	0.02%
2020/10/21	2	17.25	0.1	17.35	17.30	1.9	5,816	0.03%
2020/10/20	0	0.00	1	17.25	17.35	-1	5,889	-0.02%
2020/10/19	0.7	17.30	0	0.00	17.30	0.7	5,900	0.01%
2020/10/16	5	17.30	0	0.00	17.20	5	5,922	0.08%
2020/10/14	6	17.40	0	0.00	17.45	6	5,983	0.10%
2020/10/13	1	17.50	0	0.00	17.40	1	6,006	0.02%
2020/10/07	5	17.50	0	0.00	17.50	5	6,134	0.08%
2020/10/05	0.1	17.50	0	0.00	17.40	0.1	6,182	0.00%
2020/09/30	3	17.40	0	0.00	17.35	3	6,250	0.05%
2020/09/29	1.4	17.47	2	17.40	17.45	-0.6	6,264	-0.01%
2020/09/28	23	17.40	0	0.00	17.50	23	6,319	0.36%
2020/09/25	3.6	17.04	4	17.05	17.15	-0.4	6,362	-0.01%
2020/09/24	61	17.10	0	0.00	16.90	61	6,313	0.97%
2020/09/23	5.3	17.51	23	17.50	17.45	-17.7	6,201	-0.29%
2020/09/22	54	17.65	0	0.00	17.65	54	6,163	0.88%
2020/09/21	3	17.80	0	0.00	17.80	3	6,208	0.05%
2020/09/18	0.7	18.10	0.4	18.10	18.10	0.4	6,254	0.01%
2020/09/17	2	17.85	0	18.00	17.90	2	6,207	0.03%
2020/09/16	0.3	18.05	5	17.95	18.00	-4.7	6,219	-0.08%
2020/09/15	0	0.00	16	17.95	18.00	-16	6,253	-0.26%
2020/09/14	1.4	17.93	5	17.90	17.90	-3.6	6,334	-0.06%
2020/09/11	0.1	18.00	48	17.88	17.90	-48	6,349	-0.76%
2020/09/10	0	0.00	40	17.95	18.00	-40	6,523	-0.61%
2020/09/09	5	17.68	0	0.00	17.75	5	6,568	0.08%
2020/09/04	8	17.76	0	0.00	17.80	8	6,785	0.12%
2020/09/02	7	17.87	50	17.85	17.95	-43	6,794	-0.63%
2020/08/31	2	18.25	0	0.00	18.25	2	6,753	0.03%
2020/08/28	1	18.35	0	0.00	18.45	1	6,756	0.01%
2020/08/26	1	18.25	0	0.00	18.35	1	6,917	0.01%
2020/08/24	1	18.30	0	0.00	18.25	1	7,739	0.01%
2020/08/21	2	18.25	0	0.00	18.30	2	7,804	0.03%
2020/08/20	3	18.13	0	0.00	18.15	3	7,807	0.04%
2020/08/19	1	18.45	0	0.00	18.50	1	7,821	0.01%
2020/08/18	0	0.00	50	18.53	18.60	-50	7,842	-0.64%
2020/08/17	2	18.50	21	18.40	18.45	-19	7,999	-0.24%
2020/08/13	3	18.48	0.5	18.55	18.55	2.4	8,115	0.03%
2020/08/11	47	18.35	0.1	18.40	18.30	46.9	8,158	0.58%
2020/08/10	10	19.35	141.9	19.27	19.40	-131.9	8,074	-1.63%	大賣/鉅額交易
2020/08/07	10	19.25	0	0.00	19.20	10	8,037	0.12%
2020/08/06	0	0.00	1	19.20	19.30	-1	8,049	-0.01%
2020/08/05	0	0.00	5	19.00	19.05	-5	8,051	-0.06%
2020/08/03	18	18.99	50	18.90	18.80	-32	8,033	-0.40%
2020/07/31	2	19.03	2	19.00	19.00	0	8,009	0.00%
2020/07/29	1	19.00	0	0.00	19.05	1	8,066	0.01%
2020/07/28	0	0.00	50	19.00	19.00	-50	8,200	-0.61%
2020/07/24	40	19.23	61	19.29	19.10	-21	8,344	-0.25%
2020/07/23	0	19.35	30	19.42	19.35	-30	8,290	-0.36%
2020/07/21	10	19.55	31	19.47	19.45	-21	8,346	-0.25%
2020/07/20	75	19.34	7	19.30	19.30	68	8,441	0.81%
2020/07/15	3	19.42	0	0.00	19.60	3	8,692	0.03%
2020/07/13	1	19.45	50	19.45	19.40	-49	8,893	-0.55%
2020/07/10	2	19.50	0	0.00	19.45	2	8,994	0.02%
2020/07/09	51.3	19.55	2	19.55	19.65	49.3	9,089	0.54%
2020/07/08	20	19.60	3	19.58	19.60	17	9,046	0.19%
2020/07/06	3	19.70	12	19.69	19.75	-9	9,041	-0.10%
2020/07/03	20	19.54	0	0.00	19.55	20	9,100	0.22%
2020/07/02	0	0.00	1	19.40	19.50	-1	9,213	-0.01%
2020/06/30	11	19.35	0	0.00	19.35	11	9,442	0.12%
2020/06/29	22	19.40	1	19.50	19.25	21	9,446	0.22%
2020/06/24	0	0.00	40	19.60	19.55	-40	9,461	-0.42%
2020/06/23	0	0.00	50	19.34	19.55	-50	9,465	-0.53%
2020/06/22	22	19.40	1	19.60	19.40	21	9,473	0.22%
2020/06/19	1	19.75	0	0.00	19.60	1	9,488	0.01%
2020/06/18	3	19.75	0	0.00	19.75	3	9,521	0.03%
2020/06/17	42	19.99	7	20.01	20.05	35	9,627	0.36%
2020/06/16	1	19.75	0	0.00	19.75	1	9,790	0.01%
2020/06/15	21	19.34	0	0.00	19.30	21	10,046	0.21%
2020/06/12	7	19.50	0	0.00	19.45	7	10,237	0.07%
2020/06/11	19.1	19.75	20	19.95	19.75	-0.9	10,453	-0.01%
2020/06/10	0	0.00	9	20.20	20.25	-9	10,493	-0.09%
2020/06/09	9	20.15	0	0.00	20.15	9	10,866	0.08%
2020/06/08	25	20.19	24	20.26	20.40	1	11,116	0.01%
2020/06/05	1	19.80	2	19.90	19.90	-1	11,066	-0.01%
2020/06/04	5	19.80	21	19.80	19.85	-16	11,250	-0.14%
2020/06/03	12	19.60	1	19.70	19.65	11	11,357	0.10%
2020/06/02	10	19.20	0.3	19.20	19.20	9.7	11,328	0.09%
2020/06/01	1	19.15	0	0.00	19.10	1	11,285	0.01%
2020/05/28	3.1	18.95	0	0.00	18.95	3.1	10,596	0.03%
2020/05/26	0	0.00	0	19.05	19.15	0	10,823	0.00%
2020/05/25	12	18.71	0	0.00	18.80	12	10,889	0.11%
2020/05/22	5	18.88	0	18.85	18.75	5	10,859	0.05%
2020/05/21	0	0.00	35	19.03	19.10	-35	10,746	-0.33%
2020/05/20	1	18.95	20.6	18.90	18.85	-19.6	10,677	-0.18%
2020/05/19	50	18.94	0	0.00	18.85	50	10,669	0.47%
2020/05/18	16	18.80	0.3	18.85	18.80	15.7	10,672	0.15%
2020/05/14	0.7	18.90	0	0.00	18.80	0.7	10,636	0.01%
2020/05/13	1	18.90	1	19.00	19.10	0	10,582	0.00%
2020/05/12	18	18.91	0	0.00	18.90	18	10,600	0.17%
2020/05/08	1	18.90	40	18.99	18.90	-39	10,630	-0.37%
2020/05/07	1	18.80	0	0.00	18.75	1	10,640	0.01%
2020/05/06	2	18.80	0	0.00	18.75	2	10,597	0.02%
2020/05/05	59	18.80	0	0.00	18.80	59	10,598	0.56%
2020/05/04	5	18.80	0	0.00	18.80	5	10,585	0.05%
2020/04/30	35	19.75	10	19.75	19.60	25	10,474	0.24%
2020/04/29	10	19.60	0	0.00	19.60	10	10,418	0.10%
2020/04/28	2	19.40	0	0.00	19.50	2	10,460	0.02%
2020/04/27	9	19.36	0	0.00	19.40	9	10,685	0.08%
2020/04/24	3	18.98	1	19.05	18.90	2	10,621	0.02%
2020/04/23	13	18.93	0	0.00	19.00	13	10,598	0.12%
2020/04/22	11	19.15	0	0.00	19.10	11	10,454	0.11%
2020/04/21	10.5	19.78	2	19.95	19.20	8.5	10,412	0.08%
2020/04/20	10	20.00	0	0.00	20.15	10	10,270	0.10%
2020/04/17	56	20.50	0	0.00	20.30	56	10,156	0.55%
2020/04/16	4	20.18	7	20.05	20.10	-3	10,050	-0.03%
2020/04/15	0	0.00	3	20.43	20.60	-3	9,879	-0.03%
2020/04/14	4	19.83	0	0.00	19.75	4	9,779	0.04%
2020/04/10	0	0.00	5	19.70	19.70	-5	9,668	-0.05%
2020/04/09	2	19.20	0	0.00	19.40	2	9,610	0.02%
2020/04/08	7	19.23	0	0.00	19.20	7	9,578	0.07%
2020/04/06	0	0.00	8.6	19.14	19.15	-8.6	9,345	-0.09%
2020/04/01	8	18.78	0	0.00	18.80	8	9,213	0.09%
2020/03/31	5	19.07	0	0.00	19.05	5	8,995	0.06%
2020/03/27	0	0.00	6	19.70	19.85	-6	8,766	-0.07%
2020/03/26	1	19.50	58	19.70	19.70	-57	8,718	-0.65%
2020/03/25	15	19.65	15	19.70	19.65	0	8,800	0.00%
2020/03/24	0	0.00	11	19.27	19.25	-11	8,733	-0.13%
2020/03/23	0	0.00	24	18.18	18.25	-24	8,684	-0.28%
2020/03/20	91.1	18.76	0	0.00	18.70	91.1	8,611	1.06%
2020/03/19	22	18.18	41	18.72	18.70	-19	8,286	-0.23%
2020/03/18	9	19.13	4.8	19.36	19.50	4.2	7,984	0.05%
2020/03/17	30	19.83	0	0.00	19.45	30	7,757	0.39%
2020/03/16	1	21.40	6	21.95	21.20	-5	7,518	-0.07%
2020/03/13	13	20.85	23.6	21.13	22.25	-10.6	7,323	-0.14%
2020/03/12	1	22.15	14	22.35	22.20	-13	6,860	-0.19%
2020/03/10	0	0.00	16	23.10	22.95	-16	6,476	-0.25%
2020/03/09	0	0.00	2	23.00	23.00	-2	6,276	-0.03%
2020/03/06	3	23.25	20	23.20	23.25	-17	6,042	-0.28%
2020/03/05	0	0.00	2	23.40	23.40	-2	5,917	-0.03%
2020/03/04	0	0.00	15	23.24	23.30	-15	5,890	-0.25%
2020/03/02	0	0.00	3	22.85	23.20	-3	5,690	-0.05%
2020/02/27	3	23.15	20	23.10	23.20	-17	5,780	-0.29%
2020/02/24	0.9	23.10	2	23.20	23.25	-1.1	5,537	-0.02%
2020/02/20	0	0.00	0.9	23.30	23.35	-0.9	5,531	-0.02%
2020/02/19	0	0.00	1	23.35	23.50	-1	5,500	-0.02%
2020/02/18	0	0.00	3	23.15	23.15	-3	5,477	-0.05%
2020/02/14	3	22.90	15.2	23.11	23.20	-12.2	5,649	-0.22%
2020/02/12	1	22.90	0	0.00	23.00	1	5,908	0.02%
2020/02/11	0	0.00	5	23.00	22.70	-5	5,918	-0.08%
2020/02/10	0	0.00	30	22.91	22.95	-30	5,986	-0.50%
2020/02/07	2	22.60	8	22.74	22.90	-6	6,011	-0.10%
2020/02/06	0	0.00	6	22.46	22.75	-6	6,030	-0.10%
2020/02/05	0	0.00	3	22.28	22.20	-3	6,022	-0.05%
2020/02/04	2	21.55	0	0.00	22.15	2	6,123	0.03%
2020/01/31	1	21.60	0	0.00	21.45	1	6,420	0.02%
2020/01/30	20	21.62	0	0.00	21.65	20	6,417	0.31%
2020/01/20	0	0.00	2.1	22.50	22.45	-2.1	6,241	-0.03%
2020/01/17	2	22.35	0	0.00	22.40	2	6,334	0.03%
2020/01/15	0	0.00	16.1	22.40	22.35	-16.1	6,522	-0.25%
2020/01/13	1	22.35	1.9	22.37	22.50	-0.9	6,694	-0.01%
2020/01/10	1	22.25	4.8	22.26	22.40	-3.8	6,739	-0.06%
2020/01/09	1	22.20	1	22.40	22.40	0	6,794	0.00%
2020/01/08	0	0.00	12	22.34	22.25	-12	6,828	-0.18%
2019/12/25	0	0.00	8	22.89	22.95	-8	7,154	-0.11%
2019/12/20	3	22.75	0	0.00	22.75	3	7,409	0.04%
2019/12/19	0	0.00	0.1	22.80	22.90	-0.1	7,356	0.00%
2019/12/18	0	0.00	1	22.80	22.90	-1	7,419	-0.01%
2019/12/11	2	22.55	0	0.00	22.50	2	7,844	0.03%
2019/12/09	0	0.00	10	22.70	22.80	-10	7,941	-0.13%
2019/12/05	0.5	22.70	0	0.00	22.80	0.5	8,032	0.01%
2019/11/27	0.7	22.80	0	0.00	22.90	0.7	8,091	0.01%
2019/11/26	2	23.00	0	0.00	22.90	2	8,149	0.02%
2019/11/21	0	0.00	3.7	23.00	23.05	-3.7	8,005	-0.05%
2019/11/20	0	0.00	2	22.90	23.00	-2	7,958	-0.03%
2019/11/18	3	22.65	0	0.00	22.80	3	7,945	0.04%
2019/11/11	0	0.00	40	23.05	22.90	-40	7,828	-0.51%
2019/11/08	0	0.00	15	23.15	23.20	-15	7,683	-0.20%
2019/11/07	1	23.15	3	23.10	23.25	-2	7,663	-0.03%
2019/11/06	0	0.00	3	23.50	23.50	-3	7,542	-0.04%
2019/11/05	1	23.00	53.4	23.10	23.35	-52.4	7,591	-0.69%
2019/11/04	0	0.00	1	23.40	23.55	-1	7,732	-0.01%
2019/11/01	1	23.45	53	23.29	23.50	-52	7,938	-0.66%
2019/10/31	23	23.59	49.2	23.77	23.75	-26.2	7,979	-0.33%
2019/10/30	0	0.00	4	23.04	23.10	-4	7,659	-0.05%
2019/10/29	0	0.00	4	22.74	22.75	-4	7,603	-0.05%
2019/10/28	90	22.50	75	22.28	22.50	15	7,548	0.20%
2019/10/25	65	22.11	28.9	22.05	22.15	36.1	7,550	0.48%
2019/10/23	0	0.00	3	21.90	21.90	-3	7,595	-0.04%
2019/10/18	1	21.85	0	0.00	21.80	1	7,595	0.01%
2019/10/16	0	0.00	2	21.85	21.85	-2	7,729	-0.03%
2019/10/15	0	0.00	10	21.85	21.85	-10	7,770	-0.13%
2019/10/14	0	0.00	4	21.75	21.85	-4	7,794	-0.05%
2019/10/07	1	21.55	0	0.00	21.55	1	7,890	0.01%
2019/10/04	1	21.55	2.5	21.55	21.60	-1.5	7,947	-0.02%
2019/10/03	0	0.00	5	21.60	21.60	-5	7,940	-0.06%
2019/10/02	1.6	21.71	8.2	21.75	21.75	-6.6	7,944	-0.08%
2019/10/01	0	0.00	8	21.60	21.65	-8	7,971	-0.10%
2019/09/27	10	21.85	0	0.00	21.65	10	7,892	0.13%
2019/09/26	5	21.70	0	0.00	21.75	5	7,850	0.06%
2019/09/20	0	0.00	14	21.63	21.70	-14	7,972	-0.18%
2019/09/19	0	0.00	20	21.50	21.50	-20	7,883	-0.25%
2019/09/18	0	0.00	7	21.50	21.45	-7	7,874	-0.09%
2019/09/17	2	21.35	14.5	21.42	21.40	-12.5	7,786	-0.16%
2019/09/16	0.4	21.10	34	21.18	21.20	-33.6	7,878	-0.43%
2019/09/12	1	21.00	51	21.00	21.00	-50	7,847	-0.64%
2019/09/11	0	0.00	6	20.79	20.80	-6	7,930	-0.08%
2019/09/10	0	0.00	2	20.55	20.65	-2	7,944	-0.03%
2019/09/06	0	0.00	0.2	20.30	20.30	-0.2	8,016	0.00%
2019/09/02	0	0.00	5	20.20	20.25	-5	9,403	-0.05%
2019/08/30	3	20.10	0	0.00	20.20	3	9,756	0.03%
2019/08/28	0	0.00	0.1	20.05	20.10	-0.1	9,920	0.00%
2019/08/16	2	19.83	0	0.00	20.05	2	11,052	0.02%
2019/08/14	5	20.15	2	20.00	19.95	3	11,171	0.03%
2019/08/12	0	0.00	16	19.96	20.05	-16	11,651	-0.14%
2019/08/07	4	20.10	0	0.00	20.10	4	11,667	0.03%
2019/08/02	0	0.00	2	21.35	21.25	-2	11,190	-0.02%
2019/08/01	7	21.68	10	21.70	21.65	-3	11,067	-0.03%
2019/07/31	7	21.80	10	21.90	21.80	-3	11,018	-0.03%
2019/07/30	0	0.00	20	21.93	21.85	-20	10,957	-0.18%
2019/07/29	0	0.00	1	22.00	21.85	-1	10,971	-0.01%
2019/07/25	20	21.85	70	21.95	21.90	-50	10,943	-0.46%
2019/07/23	1	21.75	0	0.00	21.60	1	10,839	0.01%
2019/07/22	0	0.00	6	21.97	21.85	-6	10,749	-0.06%
2019/07/19	0	0.00	81	21.85	21.85	-81	10,666	-0.76%
2019/07/18	0	0.00	6	21.80	21.75	-6	10,526	-0.06%
2019/07/17	0	0.00	52	21.65	21.65	-52	10,441	-0.50%
2019/07/16	0	0.00	1	21.60	21.60	-1	10,338	-0.01%
2019/07/12	0	0.00	80	21.71	21.50	-80	10,268	-0.78%
2019/07/11	0	0.00	6.2	21.34	21.45	-6.2	10,174	-0.06%
2019/07/10	0	0.00	34	21.17	21.15	-34	10,127	-0.34%
2019/07/09	0	0.00	22	21.12	21.05	-22	10,077	-0.22%
2019/07/08	0	0.00	19.2	21.10	21.15	-19.2	10,041	-0.19%
2019/07/04	0	0.00	97.2	21.10	21.00	-97.2	10,025	-0.97%
2019/07/03	0	0.00	30	20.95	21.00	-30	9,985	-0.30%
2019/07/02	0	0.00	16.1	20.92	20.95	-16.1	9,924	-0.16%
2019/07/01	0	0.00	2	20.85	20.85	-2	9,855	-0.02%
2019/06/28	0	0.00	0.7	20.85	20.95	-0.7	9,759	-0.01%
2019/06/27	0	0.00	58	21.00	21.10	-58	9,706	-0.60%
2019/06/25	0	0.00	45.5	20.98	20.95	-45.5	9,619	-0.47%
2019/06/21	1	20.90	0	0.00	20.80	1	9,519	0.01%
2019/06/20	0	0.00	94	21.09	21.10	-94	9,353	-1.01%
2019/06/19	0	0.00	8	20.95	21.00	-8	9,339	-0.09%
2019/06/18	0	0.00	20	20.75	20.75	-20	9,189	-0.22%
2019/06/17	0	0.00	12	20.65	20.70	-12	9,152	-0.13%
2019/06/14	0	0.00	1	20.55	20.55	-1	9,169	-0.01%
2019/06/13	5	20.39	15	20.47	20.55	-10	9,115	-0.11%
2019/06/12	10	20.20	31	20.15	20.35	-21	9,044	-0.23%
2019/06/11	73	20.87	18	21.18	20.70	55	8,759	0.63%
2019/06/10	6	21.39	120.1	21.22	21.45	-114.1	8,307	-1.37%	大賣/鉅額交易
2019/06/06	0	0.00	36	20.33	20.70	-36	7,781	-0.46%
2019/06/05	0	0.00	6	20.18	20.20	-6	7,525	-0.08%
2019/06/04	0	0.00	20	20.00	20.05	-20	7,383	-0.27%
2019/06/03	0	0.00	7	20.01	20.00	-7	7,368	-0.10%
2019/05/31	0	0.00	6	19.96	19.95	-6	7,172	-0.08%
2019/05/30	0	0.00	1	19.50	19.50	-1	6,839	-0.01%
2019/05/24	0	0.00	2	19.20	19.20	-2	6,521	-0.03%
2019/05/22	0	0.00	2	19.00	19.00	-2	6,378	-0.03%
2019/05/21	0	0.00	1	18.95	19.00	-1	6,384	-0.02%
2019/05/20	0	0.00	18	19.00	19.00	-18	6,236	-0.29%
2019/05/17	0	0.00	11	18.35	18.35	-11	5,794	-0.19%
2019/05/15	0	0.00	100	18.05	18.05	-100	5,782	-1.73%
2019/05/13	5	18.05	0.1	18.05	18.05	4.9	5,815	0.08%
2019/05/10	0	0.00	50	18.05	18.10	-50	5,844	-0.86%
2019/05/09	6.8	18.10	0	0.00	18.05	6.8	5,859	0.12%
2019/05/08	0	0.00	10	18.20	18.25	-10	5,793	-0.17%
2019/05/07	0	0.00	5	18.28	18.30	-5	5,756	-0.09%
2019/05/06	2	18.18	0	0.00	18.15	2	5,794	0.03%
2019/05/02	5	18.58	11	18.50	18.50	-6	5,654	-0.11%
2019/04/26	0	0.00	5	18.35	18.35	-5	5,446	-0.09%
2019/04/25	0	0.00	1	18.35	18.35	-1	5,447	-0.02%
2019/04/19	9	18.20	0	0.00	18.20	9	5,508	0.16%
2019/04/18	5	18.21	0	0.00	18.25	5	5,516	0.09%
2019/04/16	0	0.00	1	18.30	18.30	-1	5,604	-0.02%
2019/04/12	1	18.30	0	0.00	18.25	1	5,680	0.02%
2019/03/29	0	0.00	11	18.30	18.45	-11	5,753	-0.19%
2019/03/28	6	18.19	0	0.00	18.20	6	5,740	0.10%
2019/03/25	5	18.15	0	0.00	18.25	5	5,818	0.09%
2019/03/22	6.1	18.26	0	0.00	18.20	6.1	5,768	0.11%
2019/03/21	0	0.00	20	18.40	18.45	-20	5,689	-0.35%
2019/03/20	10	18.35	0	0.00	18.45	10	5,663	0.18%
2019/03/19	1	18.40	0	18.30	18.35	1	5,609	0.02%
2019/03/18	1.3	18.20	0	0.00	18.25	1.3	5,564	0.02%
2019/03/11	4	18.03	0	0.00	18.00	4	5,489	0.07%
2019/02/27	2	18.25	1	18.50	18.50	1	5,488	0.02%
2019/02/22	0	0.00	9	18.20	18.30	-9	5,245	-0.17%
2019/02/14	10	18.00	0	0.00	17.90	10	4,920	0.20%
2019/01/30	0	0.00	5.2	17.95	17.90	-5.2	4,680	-0.11%
2019/01/29	4	17.85	2	17.90	17.90	2	4,585	0.04%
2019/01/14	0	0.00	10	17.75	17.70	-10	4,774	-0.21%
2019/01/11	0	0.00	1	17.90	17.95	-1	4,759	-0.02%
2019/01/10	1	17.75	0	0.00	17.85	1	4,739	0.02%
2019/01/09	0	0.00	20	17.95	17.95	-20	4,785	-0.42%
2019/01/07	0	0.00	5	17.60	17.75	-5	4,830	-0.10%
2018/12/25	3	17.22	0	0.00	17.20	3	5,366	0.06%
2018/12/22	7	17.36	0	0.00	17.35	7	5,494	0.13%
2018/12/21	1	17.40	0	0.00	17.40	1	5,620	0.02%
2018/12/19	0	0.00	3	17.65	17.70	-3	5,637	-0.05%
2018/12/18	1	17.45	0	0.00	17.45	1	5,591	0.02%
2018/12/17	1	17.60	0	0.00	17.65	1	5,685	0.02%
2018/12/11	0	0.00	10	17.65	17.65	-10	5,817	-0.17%
2018/12/10	10	17.45	0	0.00	17.45	10	5,846	0.17%
2018/12/07	0.5	17.65	0	0.00	17.65	0.5	5,847	0.01%
2018/12/05	0	0.00	3.2	17.80	17.85	-3.2	5,937	-0.05%
2018/12/04	0	0.00	20	17.95	18.00	-20	6,040	-0.33%
2018/12/03	0	0.00	10	17.80	17.90	-10	6,029	-0.17%
2018/11/30	20	17.59	0	0.00	17.50	20	6,066	0.33%
2018/11/29	1	17.75	0	0.00	17.60	1	5,997	0.02%
2018/11/28	0	0.00	10	17.90	17.85	-10	6,328	-0.16%
2018/11/27	2	17.70	5	17.80	17.70	-3	6,796	-0.04%
2018/11/22	4.3	17.72	0	0.00	17.75	4.3	7,361	0.06%
2018/11/20	12	17.80	12	17.95	17.85	0	7,533	0.00%
2018/11/14	0	0.00	1	17.75	17.85	-1	7,932	-0.01%
2018/11/13	1.5	17.72	0	0.00	17.75	1.5	8,004	0.02%
2018/11/08	0	0.00	10	17.90	17.95	-10	8,187	-0.12%
2018/11/07	0	0.00	25	17.73	17.80	-25	8,163	-0.31%
2018/11/06	0	0.00	10	17.65	17.70	-10	8,185	-0.12%
2018/11/05	2	17.50	10	17.50	17.65	-8	8,269	-0.10%
2018/10/25	3	17.12	2	17.13	17.30	1	8,458	0.01%
2018/10/24	1.3	17.26	1	17.40	17.30	0.3	8,445	0.00%
2018/10/23	3	17.37	0	0.00	17.45	3	8,436	0.04%
2018/10/19	0	0.00	0.2	17.60	17.50	-0.2	8,443	0.00%
2018/10/17	1	17.45	0	0.00	17.50	1	8,437	0.01%
2018/10/15	0	0.00	0.1	17.60	17.40	-0.1	8,449	0.00%
2018/10/12	1	17.30	0	0.00	17.65	1	8,384	0.01%
2018/10/11	83	17.81	5.7	17.66	17.50	77.3	8,352	0.92%
2018/10/05	1	18.30	0	0.00	18.30	1	7,877	0.01%
2018/10/04	3	18.50	0	0.00	18.50	3	7,872	0.04%
2018/10/03	0	0.00	0.5	18.70	18.70	-0.5	7,779	-0.01%
2018/10/02	0	0.00	0.2	18.70	18.60	-0.2	7,779	0.00%
2018/10/01	0	0.00	0.2	18.80	18.80	-0.2	7,671	0.00%
2018/09/28	2.5	18.80	8	18.79	18.90	-5.5	7,705	-0.07%
2018/09/27	0	0.00	4	18.83	18.85	-4	7,614	-0.05%
2018/09/25	0	0.00	5.6	18.61	18.70	-5.6	7,511	-0.07%
2018/09/21	3	18.55	0	0.00	18.70	3	7,496	0.04%
2018/09/19	0	0.00	6	18.45	18.45	-6	7,445	-0.08%
2018/09/18	0	0.00	8	18.20	18.20	-8	7,467	-0.11%
2018/09/13	0	0.00	11	18.20	18.25	-11	7,718	-0.14%
2018/09/10	0	0.00	12	17.85	17.90	-12	7,870	-0.15%
2018/09/07	0	0.00	3	17.85	17.85	-3	7,977	-0.04%
2018/09/06	0.4	17.80	0	0.00	17.80	0.4	8,017	0.00%
2018/09/05	3.4	17.84	0	0.00	17.80	3.4	7,962	0.04%
2018/09/04	1	17.80	5	17.90	17.95	-4	7,912	-0.05%
2018/09/03	4	19.10	5	19.16	19.20	-1	7,577	-0.01%
2018/08/31	0	0.00	13	19.01	19.10	-13	7,166	-0.18%
2018/08/30	5	19.00	0	0.00	19.05	5	7,016	0.07%
2018/08/29	0	0.00	1	18.95	18.95	-1	6,910	-0.01%
2018/08/28	0	0.00	1	18.80	18.80	-1	6,873	-0.01%
2018/08/23	1	18.50	0	0.00	18.55	1	7,414	0.01%
2018/08/22	0	0.00	0.3	18.50	18.55	-0.3	7,523	0.00%
2018/08/21	0	0.00	1	18.35	18.45	-1	7,501	-0.01%
2018/08/20	1	18.05	0	0.00	18.10	1	7,396	0.01%
2018/08/16	0	0.00	1	18.05	18.05	-1	7,426	-0.01%
2018/08/15	2	18.00	1	18.10	18.00	1	7,507	0.01%
2018/08/13	4	18.18	0	0.00	18.10	4	7,702	0.05%
2018/08/10	7	18.16	3	18.25	18.30	4	7,714	0.05%
2018/08/09	12	18.14	0	0.00	18.10	12	7,681	0.16%
2018/08/08	1	18.05	1	18.05	18.10	0	7,740	0.00%
2018/08/03	1	17.90	0	0.00	18.05	1	7,841	0.01%
2018/08/01	10	18.10	0	0.00	18.05	10	7,786	0.13%
2018/07/31	0	0.00	22	18.05	18.10	-22	7,751	-0.28%
2018/07/27	0	0.00	20	18.00	18.00	-20	7,656	-0.26%
2018/07/26	0	0.00	0.5	17.90	18.00	-0.5	7,665	-0.01%
2018/07/25	0	0.00	12	17.90	17.85	-12	7,693	-0.16%
2018/07/19	0	0.00	30	17.70	17.70	-30	7,717	-0.39%
2018/07/18	0	0.00	20	17.70	17.70	-20	7,705	-0.26%
2018/07/16	20	17.55	10	17.60	17.55	10	7,559	0.13%
2018/07/13	0	0.00	10	17.65	17.65	-10	7,587	-0.13%
2018/07/12	0	0.00	16	17.55	17.60	-16	7,594	-0.21%
2018/07/06	25	17.33	0	0.00	17.45	25	7,610	0.33%
2018/07/05	0.5	17.45	0	0.00	17.45	0.5	7,535	0.01%
2018/07/03	3	17.43	0	0.00	17.50	3	7,658	0.04%
2018/06/29	0	0.00	10	17.70	17.70	-10	7,593	-0.13%
2018/06/28	10	17.45	5	17.50	17.50	5	7,487	0.07%
2018/06/27	0.8	17.50	5	17.55	17.50	-4.2	7,427	-0.06%
2018/06/19	0	0.00	20	17.70	17.65	-20	7,117	-0.28%
2018/06/07	0	0.00	10	18.00	18.10	-10	6,948	-0.14%
2018/06/06	0	0.00	22	17.87	18.00	-22	6,876	-0.32%
2018/06/05	0	0.00	22	17.80	17.90	-22	6,749	-0.33%
2018/06/01	1	17.60	0	0.00	17.65	1	6,587	0.02%
2018/05/23	0	0.00	11	17.70	17.75	-11	5,740	-0.19%
2018/05/22	4	17.66	25	17.70	17.70	-21	5,667	-0.37%
2018/05/21	0	0.00	87	17.52	17.60	-87	5,603	-1.55%
2018/05/18	0	0.00	20	17.40	17.40	-20	5,580	-0.36%
2018/05/15	0	0.00	4.6	17.29	17.35	-4.6	5,706	-0.08%
2018/05/14	0	0.00	1.7	17.13	17.20	-1.7	5,874	-0.03%
2018/05/11	0	0.00	1	17.10	17.20	-1	5,961	-0.02%
2018/05/08	20	17.00	0	0.00	17.05	20	5,973	0.33%
2018/05/02	1	17.05	0	0.00	17.10	1	6,331	0.02%
2018/04/25	0	0.00	5	17.00	17.05	-5	6,479	-0.08%
2018/04/24	2	17.00	0	0.00	17.00	2	6,585	0.03%
2018/04/20	0	0.00	20	17.05	17.10	-20	6,707	-0.30%
2018/04/12	0	0.00	10	17.05	17.05	-10	7,019	-0.14%
2018/04/11	29	17.05	0	0.00	17.05	29	7,104	0.41%
2018/04/09	1	16.85	0	0.00	16.95	1	7,128	0.01%
2018/04/03	0.3	16.85	0	0.00	16.80	0.3	7,090	0.00%
2018/03/31	0.9	16.90	0	0.00	16.95	0.9	7,127	0.01%
2018/03/23	10	16.90	0	0.00	16.95	10	7,073	0.14%
2018/03/22	0	0.00	1.5	17.12	17.15	-1.5	6,974	-0.02%
2018/03/20	4	17.00	0	0.00	16.95	4	7,032	0.06%
2018/03/19	26	16.95	0	0.00	17.05	26	7,067	0.37%
2018/03/13	0	0.00	0.4	16.90	17.00	-0.4	6,686	-0.01%
2018/03/12	0	0.00	0	16.80	16.90	0	6,648	0.00%
2018/03/09	10.4	16.70	0	0.00	16.70	10.4	6,669	0.16%
2018/03/07	0	0.00	2	16.65	16.65	-2	6,810	-0.03%
2018/03/02	21	16.65	0	0.00	16.70	21	6,995	0.30%
2018/02/12	0.9	16.45	0	0.00	16.45	0.9	7,071	0.01%
2018/02/09	13	16.45	1	16.40	16.45	12	7,006	0.17%
2018/02/08	1	16.55	0.2	16.65	16.65	0.8	6,906	0.01%
2018/02/07	0	0.00	1	16.65	16.65	-1	6,891	-0.01%
2018/02/06	7	16.66	0	0.00	16.40	7	6,769	0.10%
2018/01/31	0.8	17.05	0	0.00	17.10	0.8	6,261	0.01%
2018/01/29	0	0.00	16	17.30	17.30	-16	6,054	-0.26%
2018/01/24	10	17.08	0	0.00	17.10	10	5,836	0.17%
2018/01/23	10	17.13	0	0.00	17.20	10	5,721	0.17%
2018/01/22	10	17.20	0	0.00	17.15	10	5,655	0.18%
2018/01/19	3	17.25	0	0.00	17.30	3	5,585	0.05%
2018/01/17	0	0.00	55	17.30	17.35	-55	5,432	-1.01%
2018/01/12	1	17.05	0	0.00	17.05	1	5,237	0.02%
2018/01/11	0	0.00	31	17.05	17.05	-31	5,184	-0.60%
2018/01/03	0.2	16.50	1	16.60	16.60	-0.8	4,845	-0.02%