華南金 (2880)-第一金-路竹券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
22.65
漲跌
▲0.20
漲幅
+0.89%
成交量
11,410張
產業
上市金融類股
1539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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	22.75	0	0.00	22.65	1	10,495	0.01%
2024/04/17	11	22.36	8	22.50	22.45	3	10,422	0.03%
2024/04/16	28	22.48	0	0.00	22.40	28	10,148	0.28%
2024/04/15	2	22.80	12	22.99	22.95	-10	9,885	-0.10%
2024/04/12	11.3	22.90	28	22.94	23.00	-16.7	9,824	-0.17%
2024/04/11	0	23.18	2	23.25	23.20	-2	9,588	-0.02%
2024/04/10	25	23.15	0	0.00	23.15	25	9,512	0.26%
2024/04/09	0.1	23.10	6	23.15	23.20	-6	9,512	-0.06%
2024/04/08	0.2	23.00	21	23.00	23.10	-20.8	9,446	-0.22%
2024/04/03	2.1	22.95	0.5	23.01	22.85	1.6	9,417	0.02%
2024/04/01	2	23.15	8	23.25	23.20	-6	9,412	-0.06%
2024/03/29	3	23.15	1	23.25	23.15	2	9,418	0.02%
2024/03/28	30	22.98	1	22.90	22.90	29	9,127	0.32%
2024/03/27	0	23.00	0	0.00	23.00	0	9,025	0.00%
2024/03/26	20	23.05	2	23.03	23.05	18	9,034	0.20%
2024/03/25	10.1	22.85	4	22.86	22.90	6.1	8,974	0.07%
2024/03/22	21.5	22.96	8	22.95	22.95	13.5	8,953	0.15%
2024/03/21	66	22.90	7.2	22.93	23.00	58.8	8,805	0.67%
2024/03/20	12	22.51	0	0.00	22.55	12	8,693	0.14%
2024/03/19	4	22.90	4.3	22.90	22.80	-0.3	8,611	0.00%
2024/03/18	2	22.95	11	23.00	22.95	-9	8,441	-0.11%
2024/03/15	2	22.70	3	22.97	23.00	-1	8,256	-0.01%
2024/03/14	10	22.68	15.6	22.71	22.80	-5.6	7,861	-0.07%
2024/03/13	0	0.00	6.6	22.14	22.15	-6.6	7,452	-0.09%
2024/03/12	0.1	22.00	3	22.15	22.05	-3	7,346	-0.04%
2024/03/11	0	0.00	3.6	22.05	22.00	-3.6	7,352	-0.05%
2024/03/08	0.3	21.87	1	21.85	22.00	-0.7	7,333	-0.01%
2024/03/07	0	21.80	0.1	21.80	21.85	-0.1	7,168	0.00%
2024/03/06	1	21.85	0	0.00	21.80	1	7,130	0.01%
2024/03/05	2.3	21.71	42	21.80	21.70	-39.8	7,926	-0.50%
2024/03/04	15	21.77	2	21.80	21.75	13	7,954	0.16%
2024/03/01	10	21.90	10	21.90	21.85	0	8,074	0.00%
2024/02/29	0	0.00	4	21.91	22.00	-4	8,180	-0.05%
2024/02/27	7.5	21.70	40	21.80	21.85	-32.5	8,013	-0.41%
2024/02/26	21	21.65	0	21.75	21.60	21	7,956	0.26%
2024/02/23	0	0.00	3.7	21.75	21.75	-3.7	7,966	-0.05%
2024/02/22	4	21.74	12	21.77	21.70	-8	8,148	-0.10%
2024/02/21	15	21.75	0	0.00	21.80	15	8,156	0.18%
2024/02/20	20	21.80	10	21.90	21.85	10	8,256	0.12%
2024/02/19	20	21.80	20	21.85	21.90	0	8,389	0.00%
2024/02/16	10	21.70	12	22.00	21.75	-2	8,616	-0.02%
2024/02/15	0.5	21.76	0	0.00	21.75	0.5	8,605	0.01%
2024/02/05	5	21.85	24	21.85	21.75	-19	8,515	-0.22%
2024/02/02	3.1	21.90	0	21.85	21.90	3.1	8,448	0.04%
2024/02/01	1	21.85	2	21.85	21.85	-1	8,461	-0.01%
2024/01/30	1.3	21.61	0	0.00	21.50	1.3	8,387	0.01%
2024/01/29	0	0.00	0	21.65	21.75	0	8,452	0.00%
2024/01/26	0	0.00	13.5	21.59	21.65	-13.5	8,481	-0.16%
2024/01/25	0	0.00	7.5	21.40	21.40	-7.5	8,491	-0.09%
2024/01/24	2	21.40	2	21.38	21.40	0	8,466	0.00%
2024/01/19	5.5	21.20	0	0.00	21.20	5.5	8,570	0.06%
2024/01/18	0	0.00	17	21.15	21.10	-17	8,609	-0.20%
2024/01/17	22.3	21.24	1	21.20	21.05	21.3	8,642	0.25%
2024/01/16	16.1	21.52	3	21.50	21.45	13.1	8,394	0.16%
2024/01/15	3	21.88	29.5	22.00	21.85	-26.5	8,238	-0.32%
2024/01/12	1.2	22.00	2	22.00	22.00	-0.8	8,368	-0.01%
2024/01/11	0	0.00	11.7	22.19	22.10	-11.7	8,423	-0.14%
2024/01/10	2.2	21.96	0	0.00	21.95	2.2	8,392	0.03%
2024/01/09	0.1	22.07	0	0.00	21.95	0.1	8,369	0.00%
2024/01/08	0	0.00	10	22.15	22.20	-10	8,386	-0.12%
2024/01/05	2	22.00	4.1	22.05	22.05	-2.1	8,390	-0.03%
2024/01/03	0.2	22.10	0	0.00	22.00	0.2	8,763	0.00%
2024/01/02	0	0.00	0.3	22.25	22.35	-0.3	8,734	0.00%
2023/12/29	0.1	22.20	0	22.30	22.35	0	8,785	0.00%
2023/12/28	0	0.00	2	22.35	22.40	-2	9,047	-0.02%
2023/12/27	0	0.00	3	22.20	22.25	-3	9,000	-0.03%
2023/12/26	0	0.00	0.2	22.05	22.20	-0.2	8,957	0.00%
2023/12/25	0.1	21.90	4	21.95	21.95	-3.9	8,979	-0.04%
2023/12/22	2	21.80	0	0.00	21.90	2	9,044	0.02%
2023/12/21	3	21.80	0	0.00	21.85	3	9,195	0.03%
2023/12/20	4	22.04	0	22.05	21.90	4	9,149	0.04%
2023/12/19	0	0.00	7	22.15	22.20	-7	9,049	-0.08%
2023/12/18	0	0.00	7	22.30	22.35	-7	9,185	-0.08%
2023/12/15	2	22.25	0	0.00	22.25	2	9,172	0.02%
2023/12/14	0	0.00	4	22.38	22.40	-4	9,009	-0.04%
2023/12/13	0.2	22.13	0	0.00	22.20	0.2	8,829	0.00%
2023/12/08	0.1	22.05	1	22.05	22.10	-0.9	9,091	-0.01%
2023/12/05	1	21.90	0	0.00	22.00	1	9,092	0.01%
2023/12/04	2.1	21.95	2	21.95	21.90	0.1	9,084	0.00%
2023/12/01	1.2	21.92	0	0.00	21.95	1.2	9,145	0.01%
2023/11/30	1	22.25	1	22.25	22.25	0	9,118	0.00%
2023/11/29	0	0.00	5	22.13	22.05	-5	8,298	-0.06%
2023/11/28	1.1	22.09	45.6	22.00	22.10	-44.5	8,178	-0.54%
2023/11/27	0	0.00	5	21.85	21.85	-5	8,488	-0.06%
2023/11/24	0.1	21.75	3	21.80	21.90	-2.9	8,357	-0.03%
2023/11/23	2	21.75	0.1	21.75	21.80	2	8,388	0.02%
2023/11/21	0	0.00	11.3	21.80	21.85	-11.3	8,432	-0.13%
2023/11/20	5.5	21.50	0	0.00	21.60	5.5	8,468	0.06%
2023/11/17	1.1	21.60	11.4	21.60	21.60	-10.3	8,529	-0.12%
2023/11/16	0.1	21.40	6.2	21.37	21.50	-6.1	8,413	-0.07%
2023/11/15	2	21.15	8.5	21.32	21.45	-6.5	8,316	-0.08%
2023/11/14	0	0.00	3.5	20.95	21.00	-3.5	8,166	-0.04%
2023/11/10	0.2	20.85	1	20.85	20.90	-0.9	8,559	-0.01%
2023/11/09	1.2	20.80	0	0.00	20.75	1.2	8,701	0.01%
2023/11/08	0.4	20.83	0	0.00	20.85	0.4	8,821	0.00%
2023/11/06	0	0.00	9	21.05	20.95	-9	8,959	-0.10%
2023/11/02	0	0.00	1	20.70	20.60	-1	8,963	-0.01%
2023/10/31	0.1	20.35	0	0.00	20.30	0.1	9,086	0.00%
2023/10/30	6	20.30	0	0.00	20.30	6	9,213	0.07%
2023/10/27	1.6	20.45	5.6	20.45	20.45	-4	9,210	-0.04%
2023/10/26	7.1	20.30	0	0.00	20.25	7.1	9,321	0.08%
2023/10/25	8	20.41	5	20.40	20.40	3	9,265	0.03%
2023/10/24	1	20.40	0	0.00	20.40	1	9,230	0.01%
2023/10/23	1	20.45	0.2	20.60	20.50	0.8	9,231	0.01%
2023/10/20	2.2	20.49	0	0.00	20.50	2.2	9,209	0.02%
2023/10/19	2	20.73	2	20.73	20.75	0	9,104	0.00%
2023/10/18	2	20.88	0	0.00	20.80	2	9,079	0.02%
2023/10/16	10	20.95	4	21.00	21.00	6	9,076	0.07%
2023/10/13	19	21.00	0	0.00	20.95	19	9,080	0.21%
2023/10/12	0	0.00	2.8	21.12	21.20	-2.8	9,112	-0.03%
2023/10/11	0	20.80	80	20.85	21.00	-80	9,086	-0.88%
2023/10/06	5.2	20.55	0	0.00	20.55	5.2	8,898	0.06%
2023/10/05	1.1	20.31	0	0.00	20.30	1.1	8,934	0.01%
2023/10/04	19.2	20.27	4	20.20	20.20	15.2	8,920	0.17%
2023/10/03	13.4	20.52	3	20.50	20.45	10.4	8,707	0.12%
2023/10/02	5.1	20.55	1	20.60	20.55	4.1	8,817	0.05%
2023/09/28	1.4	20.58	0	0.00	20.50	1.4	9,148	0.01%
2023/09/27	0.1	20.55	0	0.00	20.50	0.1	9,172	0.00%
2023/09/26	4.7	20.57	8	20.65	20.55	-3.3	9,154	-0.04%
2023/09/25	3	20.72	0.1	20.80	20.75	2.9	9,020	0.03%
2023/09/22	6.1	20.70	1	20.65	20.70	5.1	9,164	0.06%
2023/09/21	9.5	20.65	0	0.00	20.60	9.5	9,204	0.10%
2023/09/20	3	20.85	0	0.00	20.90	3	9,068	0.03%
2023/09/19	8.8	20.89	0.2	20.95	20.85	8.6	9,071	0.09%
2023/09/18	0	0.00	22.5	20.90	20.95	-22.5	9,082	-0.25%
2023/09/15	5.8	21.04	3	21.00	21.00	2.8	9,141	0.03%
2023/09/14	0.9	21.15	5	21.00	21.20	-4.1	9,011	-0.05%
2023/09/12	0.4	20.90	3	20.77	20.90	-2.6	9,069	-0.03%
2023/09/11	1.1	20.84	0	0.00	20.75	1.1	9,029	0.01%
2023/09/08	6.6	20.53	0	0.00	20.55	6.6	8,994	0.07%
2023/09/06	24.1	20.55	0	0.00	20.50	24.1	9,038	0.27%
2023/09/05	0.1	20.75	12	20.75	20.65	-11.9	9,004	-0.13%
2023/09/04	2.6	20.66	0	0.00	20.70	2.6	9,002	0.03%
2023/08/31	12.6	20.68	0	20.70	20.50	12.5	9,070	0.14%
2023/08/30	4.1	20.84	1	20.85	20.85	3.1	8,620	0.04%
2023/08/29	9.2	20.74	0	0.00	20.70	9.2	8,741	0.10%
2023/08/25	25.3	20.61	0	0.00	20.60	25.3	9,983	0.25%
2023/08/24	6.1	20.71	0	20.75	20.70	6.1	10,088	0.06%
2023/08/23	1.1	20.86	0	0.00	20.80	1.1	10,050	0.01%
2023/08/22	0.3	21.00	1	20.95	20.90	-0.7	10,047	-0.01%
2023/08/21	0	0.00	6	20.91	20.90	-6	10,108	-0.06%
2023/08/18	3.5	20.85	12	20.78	20.80	-8.6	10,119	-0.08%
2023/08/17	14.4	20.84	13	20.87	20.85	1.4	10,146	0.01%
2023/08/16	14.1	21.69	0	0.00	21.60	14.1	10,018	0.14%
2023/08/15	12	21.96	0	0.00	21.90	12	9,945	0.12%
2023/08/14	25.1	22.11	1	22.15	22.15	24.1	9,949	0.24%
2023/08/11	2	22.33	70.3	22.30	22.30	-68.3	10,042	-0.68%
2023/08/10	1.4	22.31	8.5	22.35	22.30	-7.1	10,069	-0.07%
2023/08/09	3	22.20	10.8	22.25	22.30	-7.8	10,027	-0.08%
2023/08/07	20	22.28	0	0.00	22.25	20	9,991	0.20%
2023/08/04	1	22.20	0	0.00	22.25	1	10,055	0.01%
2023/08/02	11	22.24	0.2	22.20	22.15	10.8	10,028	0.11%
2023/08/01	1	22.50	31.5	22.36	22.55	-30.5	9,979	-0.31%
2023/07/31	0.1	22.35	1.1	22.40	22.25	-0.9	9,921	-0.01%
2023/07/28	0	0.00	1.1	22.26	22.20	-1.1	9,898	-0.01%
2023/07/27	0.2	22.25	1	22.25	22.30	-0.8	9,934	-0.01%
2023/07/26	0.1	22.20	25	22.20	22.20	-24.9	10,146	-0.25%
2023/07/25	0	0.00	2	22.03	22.10	-2	11,061	-0.02%
2023/07/24	0	22.00	2	22.05	21.90	-2	11,060	-0.02%
2023/07/21	0	22.25	0	0.00	22.10	0	11,092	0.00%
2023/07/20	0	0.00	5	22.20	22.25	-5	11,086	-0.05%
2023/07/19	0.1	22.20	174.2	22.11	22.10	-174.2	11,039	-1.58%	大賣/鉅額交易
2023/07/18	0.1	22.15	21.3	22.18	22.15	-21.2	11,021	-0.19%
2023/07/17	3	22.17	14	22.14	22.20	-11	11,000	-0.10%
2023/07/14	2	21.95	28	21.98	22.05	-26	10,992	-0.24%
2023/07/13	5	21.85	0.1	21.85	21.85	4.9	10,937	0.05%
2023/07/12	6.2	21.78	1	21.85	21.85	5.2	10,975	0.05%
2023/07/11	0.1	21.80	0	0.00	21.80	0.1	10,956	0.00%
2023/07/10	15	21.50	0.1	21.50	21.40	14.9	10,960	0.14%
2023/07/07	37.1	21.41	8	21.45	21.40	29.1	10,921	0.27%
2023/07/06	118.6	21.74	0	0.00	21.60	118.6	10,801	1.10%	大買/鉅額交易
2023/07/05	11	22.00	0	0.00	22.00	11	10,449	0.11%
2023/07/04	3.4	22.10	2	22.10	22.05	1.4	10,363	0.01%
2023/07/03	4	22.13	9	22.16	22.10	-5	10,402	-0.05%
2023/06/30	0.6	22.20	4	22.10	22.20	-3.4	10,462	-0.03%
2023/06/29	0	0.00	1	22.20	22.15	-1	10,317	-0.01%
2023/06/28	0	0.00	0.3	22.30	22.15	-0.3	10,277	0.00%
2023/06/27	0.4	22.30	0	0.00	22.20	0.4	10,251	0.00%
2023/06/26	8	22.26	0	0.00	22.25	8	10,263	0.08%
2023/06/21	2	22.35	0	0.00	22.35	2	10,281	0.02%
2023/06/20	0.1	22.33	1.1	22.35	22.25	-1	10,383	-0.01%
2023/06/19	0	0.00	0.1	22.35	22.35	-0.1	10,418	0.00%
2023/06/16	51	22.20	0.1	22.35	22.20	50.9	10,438	0.49%
2023/06/15	2.1	22.33	15.5	22.35	22.40	-13.5	10,337	-0.13%
2023/06/14	0.1	22.40	9	22.41	22.45	-8.9	10,473	-0.08%
2023/06/13	0	0.00	8.4	22.44	22.45	-8.4	10,744	-0.08%
2023/06/12	2	22.25	0.2	22.30	22.30	1.8	10,905	0.02%
2023/06/09	1.4	22.30	0	0.00	22.25	1.4	11,120	0.01%
2023/06/08	9	22.29	0	0.00	22.35	9	11,180	0.08%
2023/06/06	0.1	22.45	0	0.00	22.35	0.1	11,312	0.00%
2023/06/05	30	22.35	1	22.40	22.40	29	11,368	0.26%
2023/06/02	0	22.30	250	22.35	22.30	-250	11,361	-2.20%	大賣/鉅額交易
2023/06/01	10	22.15	10	22.30	22.20	0	11,280	0.00%
2023/05/31	0	22.25	104	22.35	22.25	-104	11,234	-0.93%	大賣/鉅額交易
2023/05/30	0	0.00	18	22.35	22.25	-18	10,021	-0.18%
2023/05/29	5.1	22.20	1	22.25	22.20	4.1	10,002	0.04%
2023/05/26	16	22.19	10	22.30	22.25	6	9,945	0.06%
2023/05/23	1	22.70	0	0.00	22.65	1	9,887	0.01%
2023/05/22	0.4	22.61	0.7	22.70	22.65	-0.4	9,796	0.00%
2023/05/19	0.2	22.50	34.3	22.61	22.75	-34.2	9,738	-0.35%
2023/05/18	1.2	22.47	3	22.50	22.55	-1.8	9,576	-0.02%
2023/05/17	1	22.35	18.1	22.34	22.35	-17.1	9,499	-0.18%
2023/05/16	0	22.05	13	22.00	22.10	-13	9,301	-0.14%
2023/05/15	1	21.85	0	0.00	21.95	1	9,289	0.01%
2023/05/12	1.8	21.95	0	0.00	21.90	1.8	9,310	0.02%
2023/05/11	10	22.05	18.3	22.18	22.10	-8.3	9,303	-0.09%
2023/05/10	20	22.05	10	22.15	22.20	10	9,272	0.11%
2023/05/09	2	22.03	4	22.00	22.05	-2	9,211	-0.02%
2023/05/08	1.1	21.96	11	21.95	22.00	-9.9	9,272	-0.11%
2023/05/05	4	22.00	6	21.95	22.00	-2	9,200	-0.02%
2023/05/04	0.4	21.94	3	22.00	21.95	-2.6	9,216	-0.03%
2023/05/03	25.1	21.86	0	0.00	21.85	25.1	9,195	0.27%
2023/05/02	21	21.84	0	0.00	21.90	21	9,429	0.22%
2023/04/28	40.7	21.87	62.5	21.85	21.90	-21.8	9,633	-0.23%
2023/04/27	32	22.83	0	0.00	22.80	32	8,832	0.36%
2023/04/26	0.2	22.85	15	22.90	22.95	-14.8	8,896	-0.17%
2023/04/25	9	22.81	0	0.00	22.80	9	8,962	0.10%
2023/04/24	0.2	22.85	0	0.00	22.85	0.2	9,083	0.00%
2023/04/21	0.2	22.75	3	22.78	22.80	-2.8	9,307	-0.03%
2023/04/20	2.4	22.76	0	0.00	22.75	2.4	9,398	0.03%
2023/04/19	5	22.87	0	0.00	22.80	5	9,707	0.05%
2023/04/18	10	22.65	0	0.00	22.70	10	9,668	0.10%
2023/04/17	1	22.65	0	0.00	22.70	1	9,663	0.01%
2023/04/14	0.2	22.70	2	22.80	22.80	-1.8	9,598	-0.02%
2023/04/13	1.2	22.66	120	22.65	22.70	-118.9	9,682	-1.23%	大賣/鉅額交易
2023/04/12	0.5	22.70	0	0.00	22.55	0.5	9,657	0.01%
2023/04/11	5	22.60	10	22.65	22.65	-5	9,705	-0.05%
2023/04/10	0	22.50	0	0.00	22.50	0	9,680	0.00%
2023/04/07	3	22.37	24.6	22.44	22.45	-21.6	9,662	-0.22%
2023/04/06	1	22.45	0	0.00	22.50	1	9,663	0.01%
2023/03/31	0	0.00	10	22.36	22.35	-10	9,602	-0.10%
2023/03/29	0	22.28	1	22.25	22.30	-1	9,525	-0.01%
2023/03/28	1.7	22.12	0.9	22.20	22.15	0.8	9,641	0.01%
2023/03/27	0.2	22.12	1	22.10	22.10	-0.9	9,761	-0.01%
2023/03/24	1	22.05	0	0.00	22.10	1	9,921	0.01%
2023/03/23	24	21.93	0	0.00	22.05	24	9,859	0.24%
2023/03/22	74.3	21.98	0.1	22.05	22.05	74.2	9,783	0.76%
2023/03/21	1	21.75	0	0.00	21.75	1	9,835	0.01%
2023/03/20	18	21.47	2	21.45	21.45	16	9,787	0.16%
2023/03/17	22.1	21.60	99	21.58	21.65	-76.9	9,778	-0.79%
2023/03/16	38.2	21.55	25.3	21.65	21.55	12.9	9,654	0.13%
2023/03/15	28.1	22.03	6	22.15	21.95	22.1	9,537	0.23%
2023/03/14	59.2	22.19	0	0.00	22.15	59.2	9,431	0.63%
2023/03/13	24.4	22.48	0	0.00	22.50	24.4	9,221	0.26%
2023/03/10	28.4	22.63	0	0.00	22.60	28.4	9,132	0.31%
2023/03/09	15	22.78	0	0.00	22.80	15	9,110	0.16%
2023/03/08	18.2	22.89	0	0.00	22.90	18.2	9,380	0.19%
2023/03/07	0	22.97	1	23.00	23.05	-1	9,353	-0.01%
2023/03/06	1	22.90	2	22.85	22.90	-1	9,487	-0.01%
2023/03/03	5.1	22.80	0	0.00	22.75	5.1	9,570	0.05%
2023/03/02	2.1	22.70	0	0.00	22.75	2.1	9,626	0.02%
2023/03/01	16	22.82	0	0.00	22.85	16	9,629	0.17%
2023/02/24	2	22.95	0	0.00	22.85	2	9,437	0.02%
2023/02/23	10	22.95	0.1	23.05	22.95	9.9	9,392	0.11%
2023/02/22	11.1	22.90	0	0.00	22.95	11.1	9,382	0.12%
2023/02/21	20.4	22.85	11.5	22.80	22.85	8.9	9,365	0.09%
2023/02/20	7.1	22.95	4	22.99	23.00	3.1	9,470	0.03%
2023/02/17	2.2	22.81	7.6	22.90	22.90	-5.4	9,558	-0.06%
2023/02/16	0.1	22.95	3	22.85	22.80	-2.9	9,756	-0.03%
2023/02/15	4.3	22.80	0	0.00	22.75	4.3	9,975	0.04%
2023/02/13	7	22.75	0	0.00	22.75	7	9,939	0.07%
2023/02/10	0	0.00	5	22.64	22.70	-5	9,897	-0.05%
2023/02/09	10	22.57	0	0.00	22.55	10	9,857	0.10%
2023/02/08	4.3	22.62	1	22.60	22.60	3.3	9,868	0.03%
2023/02/07	1.1	22.66	0	0.00	22.60	1.1	9,878	0.01%
2023/02/06	6	22.63	0	0.00	22.60	6	9,844	0.06%
2023/02/03	15	22.79	0	0.00	22.75	15	9,790	0.15%
2023/02/02	13.1	22.83	2	22.95	22.80	11.1	9,861	0.11%
2023/02/01	6.2	22.80	0	0.00	22.90	6.2	9,863	0.06%
2023/01/31	24	22.91	0	0.00	22.75	24	9,935	0.24%
2023/01/30	2.1	22.96	6	23.03	23.40	-3.9	9,757	-0.04%
2023/01/17	13	23.06	0	0.00	22.95	13	9,472	0.14%
2023/01/13	61	22.88	0	0.00	22.80	61	9,417	0.65%
2023/01/12	1	23.10	0	0.00	22.85	1	9,548	0.01%
2023/01/11	0.6	23.37	8.9	23.30	23.20	-8.3	9,506	-0.09%
2023/01/10	3	23.30	10.2	23.38	23.50	-7.2	9,402	-0.08%
2023/01/09	0	0.00	64	23.34	23.40	-64	9,458	-0.68%
2023/01/06	1.1	22.80	2	22.70	22.80	-0.9	9,312	-0.01%
2023/01/04	0	0.00	10	22.70	22.65	-10	9,605	-0.10%
2023/01/03	2.1	22.22	10	22.70	22.70	-7.9	9,796	-0.08%
2022/12/29	11	22.20	0	0.00	22.30	11	9,801	0.11%
2022/12/27	1	22.65	0	0.00	22.70	1	9,878	0.01%
2022/12/23	2.3	22.56	0	0.00	22.50	2.3	10,149	0.02%
2022/12/22	0	22.70	0	0.00	22.75	0	10,289	0.00%
2022/12/21	1	22.65	4	22.60	22.65	-3	10,575	-0.03%
2022/12/20	2.4	22.85	1	22.85	22.80	1.4	10,693	0.01%
2022/12/16	1	22.65	0	0.00	22.65	1	10,580	0.01%
2022/12/14	37.4	22.70	38.1	22.70	22.70	-0.7	10,663	-0.01%
2022/12/13	10	22.41	2	22.40	22.35	8	10,604	0.08%
2022/12/12	0.1	22.76	1.1	22.60	22.70	-0.9	10,535	-0.01%
2022/12/09	0.5	22.62	2	22.68	22.65	-1.6	10,887	-0.01%
2022/12/08	0.1	22.50	4	22.44	22.55	-3.9	10,891	-0.04%
2022/12/07	0	0.00	16.9	22.59	22.60	-16.9	10,969	-0.15%
2022/12/06	0.4	22.20	10	22.25	22.05	-9.6	10,870	-0.09%
2022/12/05	4	22.34	3	22.35	22.25	1	10,831	0.01%
2022/12/02	6.2	22.50	0	0.00	22.40	6.2	10,830	0.06%
2022/12/01	10.1	22.69	10	22.70	22.80	0.1	10,914	0.00%
2022/11/30	2.1	22.30	4	22.54	22.70	-1.9	10,886	-0.02%
2022/11/29	1.1	22.07	5	22.27	22.35	-3.9	10,564	-0.04%
2022/11/28	0.2	22.21	2	22.15	22.05	-1.8	10,557	-0.02%
2022/11/25	1.1	22.26	0	0.00	22.25	1.1	10,528	0.01%
2022/11/24	0.3	22.23	30	22.17	22.35	-29.7	10,496	-0.28%
2022/11/23	0.1	22.10	0.1	22.15	22.00	0	10,513	0.00%
2022/11/22	0.1	21.95	0	0.00	21.95	0.1	10,544	0.00%
2022/11/21	0.1	21.65	0	0.00	21.80	0.1	10,534	0.00%
2022/11/18	1.6	21.76	0	0.00	21.70	1.6	10,464	0.01%
2022/11/17	2.1	21.95	0	0.00	21.95	2.1	10,427	0.02%
2022/11/16	2.1	22.08	0	0.00	22.05	2.1	10,485	0.02%
2022/11/15	2.1	21.91	0.2	22.20	22.35	1.9	10,420	0.02%
2022/11/14	8.1	22.19	10	22.40	22.25	-1.9	10,356	-0.02%
2022/11/11	6.1	21.99	15.5	22.14	22.25	-9.4	10,158	-0.09%
2022/11/10	0.7	21.76	1	21.70	21.60	-0.3	10,015	0.00%
2022/11/09	0.1	21.76	10.5	21.78	21.85	-10.4	10,054	-0.10%
2022/11/08	1.1	21.55	0	0.00	21.60	1.1	10,101	0.01%
2022/11/07	0.1	21.30	11	21.28	21.40	-11	10,256	-0.11%
2022/11/04	0	0.00	2	21.00	21.30	-2	10,652	-0.02%
2022/11/03	12.3	20.85	2.9	20.83	20.85	9.5	11,339	0.08%
2022/11/02	0.1	21.22	1	21.15	21.10	-0.9	11,642	-0.01%
2022/11/01	0	0.00	2	21.30	21.40	-2	11,798	-0.02%
2022/10/31	1.2	21.17	1	21.15	21.05	0.2	11,907	0.00%
2022/10/28	0.1	21.15	0	0.00	21.05	0.1	11,889	0.00%
2022/10/27	8	21.20	0	0.00	21.15	8	11,929	0.07%
2022/10/26	0	0.00	2	21.20	21.20	-2	11,905	-0.02%
2022/10/25	0	0.00	1	20.85	21.10	-1	11,906	-0.01%
2022/10/24	1	20.80	0	0.00	20.80	1	11,924	0.01%
2022/10/21	5	20.85	9	20.47	20.80	-4	11,941	-0.03%
2022/10/20	3.2	20.10	5	20.20	20.40	-1.8	11,971	-0.01%
2022/10/19	4.4	20.38	0	0.00	20.30	4.4	11,752	0.04%
2022/10/18	0	0.00	24	20.63	20.55	-24	11,730	-0.20%
2022/10/17	2.1	20.31	5	20.45	20.45	-2.9	11,714	-0.03%
2022/10/14	16.1	20.92	20	20.85	20.80	-3.9	11,648	-0.03%
2022/10/13	35.7	21.07	2	20.83	20.80	33.6	11,588	0.29%
2022/10/12	10.3	21.50	15	21.55	21.60	-4.7	11,377	-0.04%
2022/10/11	39.7	21.58	0	0.00	21.50	39.7	11,351	0.35%
2022/10/07	2	22.15	0	22.10	22.00	2	11,329	0.02%
2022/10/06	1.6	22.30	0	0.00	22.30	1.6	11,316	0.01%
2022/10/05	12	22.15	5	22.15	22.10	7	11,381	0.06%
2022/10/04	10	22.20	29	22.07	22.25	-19	11,423	-0.17%
2022/10/03	12.7	22.05	130.3	22.05	22.05	-117.6	11,352	-1.04%	大賣/鉅額交易
2022/09/30	2	22.23	13	22.35	22.25	-11	11,278	-0.10%
2022/09/29	55	22.37	0	0.00	22.50	55	11,213	0.49%
2022/09/28	0.7	22.31	28	22.53	22.45	-27.4	11,165	-0.24%
2022/09/27	56.7	22.43	1	22.40	22.50	55.7	10,951	0.51%
2022/09/26	1	22.50	5	22.55	22.55	-4	10,916	-0.04%
2022/09/23	1	22.75	4	22.88	22.80	-3	10,906	-0.03%
2022/09/22	6.3	22.80	7	22.85	22.80	-0.7	10,989	-0.01%
2022/09/21	1	23.15	0	0.00	23.05	1	10,889	0.01%
2022/09/20	1.4	23.13	0	0.00	23.15	1.4	10,823	0.01%
2022/09/19	8	23.19	56	23.40	23.10	-48	10,861	-0.44%
2022/09/16	2	23.11	66.8	23.28	23.40	-64.8	10,897	-0.59%
2022/09/15	0	23.10	0	0.00	23.10	0	10,618	0.00%
2022/09/14	15.2	22.90	0	0.00	22.90	15.2	10,586	0.14%
2022/09/13	5.8	23.22	1	23.20	23.20	4.8	10,705	0.05%
2022/09/12	2	23.10	6.4	23.16	23.25	-4.4	10,856	-0.04%
2022/09/08	1.9	22.92	0	0.00	23.00	1.9	10,992	0.02%
2022/09/07	15.3	22.82	0	0.00	22.80	15.3	11,111	0.14%
2022/09/06	1	23.15	0	0.00	23.20	1	11,126	0.01%
2022/09/05	0	0.00	31	22.85	22.95	-31	11,106	-0.28%
2022/09/02	2.2	22.76	0	0.00	22.75	2.2	11,255	0.02%
2022/09/01	2	22.90	0	0.00	22.85	2	11,220	0.02%
2022/08/31	0	0.00	4.3	23.10	23.25	-4.3	11,099	-0.04%
2022/08/30	5	22.96	0	0.00	23.00	5	11,025	0.05%
2022/08/29	32	22.95	0	0.00	22.95	32	10,973	0.29%
2022/08/26	5	23.15	0	0.00	23.20	5	10,937	0.05%
2022/08/25	2	23.08	0	0.00	23.15	2	10,978	0.02%
2022/08/23	10.4	22.90	0	0.00	22.90	10.4	11,387	0.09%
2022/08/22	0.1	23.20	0	0.00	23.20	0.1	11,472	0.00%
2022/08/19	303	23.35	1	23.35	23.35	302	11,564	2.61%	大買/鉅額交易
2022/08/18	1	23.40	0	0.00	23.45	1	11,625	0.01%
2022/08/17	2.5	23.60	16	23.46	23.60	-13.5	11,800	-0.11%
2022/08/16	5	23.55	47	23.53	23.55	-42	11,829	-0.36%
2022/08/15	2	23.58	13	23.60	23.60	-11	11,918	-0.09%
2022/08/12	3	23.53	12	23.55	23.60	-9	12,000	-0.07%
2022/08/11	9.7	23.30	12	23.40	23.40	-2.3	12,096	-0.02%
2022/08/10	50.4	24.29	128.3	24.31	24.35	-77.9	11,935	-0.65%	大賣/
2022/08/09	3	23.80	15.5	23.75	23.90	-12.5	11,262	-0.11%
2022/08/08	1	23.45	40	23.43	23.50	-39	11,028	-0.35%
2022/08/05	2	23.25	15	23.27	23.30	-13	11,019	-0.12%
2022/08/04	1.6	22.94	0	0.00	22.95	1.6	11,111	0.01%
2022/08/03	10	22.96	0	0.00	23.00	10	11,125	0.09%
2022/08/02	19.1	22.96	2	22.95	23.10	17.1	11,197	0.15%
2022/08/01	14	23.28	0	0.00	23.25	14	11,344	0.12%
2022/07/29	12	23.15	0	0.00	23.10	12	11,403	0.11%
2022/07/27	33	22.75	0.6	22.57	22.80	32.4	11,227	0.29%
2022/07/26	12	22.40	0	22.35	22.35	12	11,148	0.11%
2022/07/25	1	22.25	5	22.40	22.35	-4	11,188	-0.04%
2022/07/22	1	21.95	0	0.00	22.15	1	11,362	0.01%
2022/07/21	5	21.94	0	21.95	22.10	5	11,500	0.04%
2022/07/20	7	21.92	1	21.95	21.70	6	11,645	0.05%
2022/07/19	10.1	21.80	0	0.00	21.75	10.1	11,751	0.09%
2022/07/18	2	21.70	0	0.00	21.75	2	11,891	0.02%
2022/07/15	11.3	21.51	0	0.00	21.45	11.3	12,051	0.09%
2022/07/14	0	22.05	0	0.00	21.95	0	11,957	0.00%
2022/07/13	3	21.92	20	21.85	22.00	-17	12,006	-0.14%
2022/07/12	37.5	21.41	5	21.35	21.40	32.5	12,138	0.27%
2022/07/11	11	21.89	0	0.00	21.85	11	12,138	0.09%
2022/07/08	2	22.10	0	0.00	22.15	2	12,347	0.02%
2022/07/07	0	0.00	2	22.00	22.10	-2	12,433	-0.02%
2022/07/06	4	22.13	0	0.00	22.10	4	12,479	0.03%
2022/07/04	2	22.33	1	22.30	22.40	1	12,655	0.01%
2022/07/01	4	22.45	10	22.30	22.40	-6	12,965	-0.05%
2022/06/30	1	22.56	5	22.59	22.60	-4	13,150	-0.03%
2022/06/29	0	23.00	0	0.00	23.00	0	13,125	0.00%
2022/06/28	0	0.00	1	23.20	23.20	-1	13,306	-0.01%
2022/06/27	0	0.00	5.1	23.35	23.15	-5.1	13,520	-0.04%
2022/06/24	3	23.15	35	23.20	23.15	-32	13,498	-0.24%
2022/06/23	0	22.80	0.2	23.05	22.95	-0.2	13,480	0.00%
2022/06/22	5	22.65	0	0.00	22.85	5	13,471	0.04%
2022/06/21	0	0.00	11	22.89	23.05	-11	13,560	-0.08%
2022/06/20	6	22.51	0	0.00	22.25	6	13,523	0.04%
2022/06/17	15.2	22.63	0	0.00	22.65	15.2	13,356	0.11%
2022/06/16	1	22.95	2	23.20	22.90	-1	13,196	-0.01%
2022/06/15	2	23.00	2	23.00	23.05	0	13,302	0.00%
2022/06/14	0	22.95	10	22.95	23.05	-10	13,482	-0.07%
2022/06/13	13	22.72	0	0.00	22.75	13	13,591	0.10%
2022/06/10	2	23.23	0	0.00	23.20	2	13,495	0.02%
2022/06/09	1	23.35	0.1	23.45	23.45	0.9	13,551	0.01%
2022/06/08	4	23.36	0.2	23.55	23.45	3.8	13,584	0.03%
2022/06/07	6	23.35	0	0.00	23.25	6	13,725	0.04%
2022/06/06	1	23.45	1	23.50	23.50	0	13,886	0.00%
2022/06/01	1.3	23.69	0	0.00	23.45	1.3	14,595	0.01%
2022/05/31	13.6	23.73	0	0.00	23.80	13.6	14,638	0.09%
2022/05/30	0	0.00	1	23.95	23.95	-1	14,318	-0.01%
2022/05/27	0	23.25	41	23.50	23.60	-41	14,332	-0.29%
2022/05/25	0	0.00	2	23.20	23.20	-2	14,590	-0.01%
2022/05/24	0.2	23.00	1	23.10	22.90	-0.8	14,713	-0.01%
2022/05/23	1.2	22.51	0	0.00	22.85	1.2	14,608	0.01%
2022/05/20	10.6	22.51	29	22.59	22.70	-18.4	14,686	-0.13%
2022/05/19	3.4	22.31	1.1	22.50	22.40	2.3	14,552	0.02%
2022/05/18	21	22.47	12.3	22.57	22.90	8.7	14,313	0.06%
2022/05/17	7.4	21.99	0	0.00	22.00	7.4	14,125	0.05%
2022/05/16	7.1	21.76	0	0.00	21.90	7.1	14,122	0.05%
2022/05/13	5.5	21.77	120	21.90	21.90	-114.5	14,073	-0.81%	大賣/鉅額交易
2022/05/12	1.5	21.98	18	21.88	21.80	-16.6	14,082	-0.12%
2022/05/11	2.2	22.29	0	0.00	22.35	2.2	13,909	0.02%
2022/05/10	0	0.00	1	22.20	22.35	-1	13,929	-0.01%
2022/05/09	52.3	22.42	2.4	22.46	22.20	49.9	14,031	0.36%
2022/05/06	4.2	22.73	12	22.75	22.85	-7.8	14,106	-0.06%
2022/05/05	1.2	23.29	18	23.30	23.15	-16.8	14,232	-0.12%
2022/05/04	0.3	23.50	25	23.40	23.40	-24.8	14,222	-0.17%
2022/05/03	0	23.60	5	23.55	23.45	-5	14,444	-0.03%
2022/04/29	2	23.68	1	23.75	23.75	1	14,605	0.01%
2022/04/28	3.1	23.23	21	23.20	23.50	-18	14,821	-0.12%
2022/04/27	3.2	23.56	2	23.65	23.45	1.2	14,698	0.01%
2022/04/26	26	23.84	25	23.58	23.85	1	14,591	0.01%
2022/04/25	7	23.10	32	23.09	23.15	-25	14,463	-0.17%
2022/04/22	22	23.10	24	23.45	23.65	-2	14,406	-0.01%
2022/04/21	24	23.41	0	0.00	23.40	24	14,478	0.17%
2022/04/20	1.4	23.81	15	23.67	23.90	-13.6	14,506	-0.09%
2022/04/19	2.7	23.72	1	23.65	23.60	1.7	14,591	0.01%
2022/04/18	24	23.51	190.6	23.86	23.55	-166.6	14,840	-1.12%	大賣/鉅額交易
2022/04/15	21.7	24.16	7	24.34	24.25	14.7	14,736	0.10%
2022/04/14	41.3	24.65	17	24.74	24.40	24.3	14,804	0.16%
2022/04/13	1	25.00	66.9	24.93	25.10	-65.9	14,646	-0.45%
2022/04/12	3.2	24.85	19	24.95	24.90	-15.8	14,592	-0.11%
2022/04/11	4.6	25.03	24	25.44	25.05	-19.4	14,518	-0.13%
2022/04/08	41	25.00	21	24.97	25.10	20	14,398	0.14%
2022/04/07	30.1	25.03	16	25.33	24.60	14.1	14,322	0.10%
2022/04/06	25.3	24.90	33.1	25.06	25.20	-7.8	13,996	-0.06%
2022/04/01	9.2	24.33	1	24.40	24.40	8.2	13,831	0.06%
2022/03/31	16	24.46	76.2	24.43	24.35	-60.2	13,738	-0.44%
2022/03/30	2	23.83	142.7	23.81	23.90	-140.7	13,523	-1.04%	大賣/鉅額交易
2022/03/29	61.4	23.52	6.5	23.53	23.45	54.9	13,300	0.41%
2022/03/28	2	23.48	1	23.60	23.60	1	13,273	0.01%
2022/03/25	6.4	23.55	1	23.65	23.65	5.4	13,233	0.04%
2022/03/24	9.4	23.68	1	23.80	23.80	8.4	13,237	0.06%
2022/03/23	6	23.63	44	23.63	23.80	-38	13,200	-0.29%
2022/03/22	26	23.25	3	23.33	23.35	23	13,010	0.18%
2022/03/21	18.6	23.22	11	23.25	23.25	7.6	13,015	0.06%
2022/03/18	6.1	23.38	43.1	23.39	23.30	-37	12,995	-0.28%
2022/03/17	1	23.15	12.1	23.27	23.15	-11.1	12,807	-0.09%
2022/03/16	1.1	22.87	4.1	22.85	22.90	-3	12,580	-0.02%
2022/03/15	40.1	22.40	20	22.40	22.50	20.1	12,488	0.16%
2022/03/14	1.1	22.45	20	22.45	22.50	-18.9	12,499	-0.15%
2022/03/11	0.1	22.40	1.1	22.40	22.40	-1	12,537	-0.01%
2022/03/10	46	21.92	8	22.24	22.45	38	12,579	0.30%
2022/03/09	4	21.98	0	0.00	21.90	4	12,490	0.03%
2022/03/08	5	21.94	19	21.80	21.95	-14	12,340	-0.11%
2022/03/07	46.2	22.13	1	22.05	22.10	45.2	12,050	0.38%
2022/03/04	0.4	22.69	0	22.75	22.70	0.3	12,081	0.00%
2022/03/03	2	22.83	0	0.00	22.75	2	12,055	0.02%
2022/03/02	1.1	22.85	3.5	22.69	22.85	-2.4	12,185	-0.02%
2022/03/01	10.3	22.50	0.1	22.20	22.55	10.2	12,038	0.08%
2022/02/25	15.1	22.01	2	22.00	22.10	13.1	11,805	0.11%
2022/02/24	5.5	22.33	2	22.15	22.25	3.5	11,547	0.03%
2022/02/23	4.5	22.63	0	0.00	22.65	4.5	11,253	0.04%
2022/02/22	20.1	22.56	9	22.60	22.65	11.1	11,348	0.10%
2022/02/21	1.4	22.85	2	22.83	22.85	-0.6	11,268	-0.01%
2022/02/18	3	22.83	3	22.92	22.85	0	11,336	0.00%
2022/02/17	2.3	23.03	1.6	23.02	23.00	0.7	11,369	0.01%
2022/02/16	2.3	22.92	3.1	22.97	22.90	-0.8	11,393	-0.01%
2022/02/15	4	22.83	37	22.85	22.80	-33	11,413	-0.29%
2022/02/14	15.4	22.83	2	22.80	22.85	13.4	11,401	0.12%
2022/02/11	1	23.20	3	23.17	23.20	-2	11,318	-0.02%
2022/02/10	1	23.20	21	23.20	23.20	-20	11,283	-0.18%
2022/02/09	1	23.10	6	23.14	23.10	-5	11,214	-0.04%
2022/02/08	5	22.73	24.5	22.88	22.85	-19.5	10,936	-0.18%
2022/02/07	1	22.25	15	22.23	22.25	-14	10,705	-0.13%
2022/01/26	0.1	21.90	46.3	21.76	21.85	-46.2	10,425	-0.44%
2022/01/25	7.3	21.50	18	21.57	21.70	-10.7	10,423	-0.10%
2022/01/24	0.8	21.70	1	21.70	21.85	-0.2	10,230	0.00%
2022/01/21	3.2	21.95	1	22.00	21.95	2.2	10,129	0.02%
2022/01/19	2.1	22.43	17	22.47	22.40	-14.9	9,743	-0.15%
2022/01/18	1	22.55	3	22.48	22.55	-2	9,734	-0.02%
2022/01/17	6.7	22.37	1	22.45	22.45	5.7	9,626	0.06%
2022/01/14	15.6	22.39	2	22.45	22.50	13.6	9,461	0.14%
2022/01/13	15	22.40	10	22.44	22.60	5	9,286	0.05%
2022/01/12	18.2	22.11	5	22.16	22.35	13.2	9,075	0.15%
2022/01/11	38	21.98	15.3	22.01	22.20	22.7	8,965	0.25%
2022/01/10	1	21.75	42.6	21.84	22.00	-41.6	8,682	-0.48%
2022/01/07	20.1	21.55	6	21.59	21.60	14.1	8,566	0.16%
2022/01/06	3	21.25	1	21.30	21.30	2	8,414	0.02%
2022/01/05	0	0.00	2.1	21.18	21.20	-2.1	8,343	-0.03%
2022/01/04	0.1	21.15	0	0.00	21.10	0.1	8,421	0.00%
2022/01/03	3	21.08	7	21.05	21.05	-4	8,416	-0.05%
2021/12/30	1	21.25	0.8	21.26	21.20	0.2	8,390	0.00%
2021/12/29	0	0.00	20	21.30	21.25	-20	8,526	-0.23%
2021/12/28	0	0.00	21.2	21.00	21.15	-21.2	8,505	-0.25%
2021/12/27	0.2	20.95	0	0.00	20.95	0.2	8,505	0.00%
2021/12/23	0.1	20.95	0.4	20.85	20.95	-0.3	8,790	0.00%
2021/12/22	1	20.85	0	0.00	20.85	1	8,956	0.01%
2021/12/21	1	20.90	0	0.00	20.90	1	9,031	0.01%
2021/12/20	39	20.79	0	0.00	20.80	39	9,052	0.43%
2021/12/17	4	20.85	0	0.00	21.00	4	9,043	0.04%
2021/12/16	20	20.80	0	0.00	20.80	20	9,053	0.22%
2021/12/15	22	20.80	10	20.85	20.80	12	9,468	0.13%
2021/12/14	40	20.86	0	0.00	20.95	40	9,842	0.41%
2021/12/13	26	21.00	1	21.15	21.05	25	10,125	0.25%
2021/12/10	5	21.03	1	21.10	21.00	4	10,328	0.04%
2021/12/09	0	0.00	7	20.95	21.00	-7	10,456	-0.07%
2021/12/08	0	0.00	5	20.85	20.90	-5	10,635	-0.05%
2021/12/07	11	20.65	0	0.00	20.80	11	10,683	0.10%
2021/12/06	1	20.75	0	0.00	20.70	1	10,698	0.01%
2021/12/02	1.3	20.46	0	0.00	20.55	1.3	10,753	0.01%
2021/12/01	2.2	20.50	1	20.30	20.60	1.2	10,836	0.01%
2021/11/30	3	20.50	1	20.50	20.20	2	10,988	0.02%
2021/11/29	0	0.00	2	20.55	20.45	-2	10,680	-0.02%
2021/11/26	2	20.65	31	20.62	20.55	-29	10,784	-0.27%
2021/11/25	18	20.79	6	20.85	20.85	12	10,914	0.11%
2021/11/24	0.5	20.89	0	0.00	20.80	0.5	11,235	0.00%
2021/11/22	11	20.90	0	0.00	20.90	11	12,009	0.09%
2021/11/19	6.1	20.95	0	0.00	20.95	6.1	12,108	0.05%
2021/11/18	0.1	21.18	24	21.19	21.20	-23.9	12,194	-0.20%
2021/11/17	19	20.96	15	20.95	21.10	4	12,132	0.03%
2021/11/16	14	20.95	0	0.00	20.95	14	12,146	0.12%
2021/11/15	21	20.87	5	21.00	20.90	16	12,319	0.13%
2021/11/12	0	0.00	7	20.79	20.75	-7	12,284	-0.06%
2021/11/11	4	20.55	2	20.60	20.50	2	12,409	0.02%
2021/11/10	0	0.00	5	20.55	20.60	-5	12,565	-0.04%
2021/11/09	0	0.00	0.1	20.45	20.45	-0.1	12,575	0.00%
2021/11/05	5.1	20.35	2	20.30	20.35	3.1	12,833	0.02%
2021/11/03	1	20.30	1	20.35	20.40	0	12,953	0.00%
2021/11/02	1	20.35	6	20.41	20.45	-5	13,079	-0.04%
2021/11/01	2	20.35	0.4	20.40	20.35	1.6	13,153	0.01%
2021/10/29	1	20.35	105	20.40	20.35	-104	13,166	-0.79%	大賣/鉅額交易
2021/10/28	10	20.40	166	20.35	20.40	-156	13,083	-1.19%	大賣/鉅額交易
2021/10/27	3.1	20.40	4	20.50	20.35	-0.9	13,141	-0.01%
2021/10/26	166.6	20.44	0	0.00	20.50	166.6	13,242	1.26%	大買/鉅額交易
2021/10/25	2.3	20.31	8	20.35	20.35	-5.7	13,196	-0.04%
2021/10/22	2	20.33	0.1	20.40	20.30	1.9	13,305	0.01%
2021/10/21	2	20.40	2.2	20.43	20.35	-0.2	13,380	0.00%
2021/10/20	1.5	20.32	0	0.00	20.35	1.5	13,479	0.01%
2021/10/19	2	20.25	0	0.00	20.25	2	13,555	0.01%
2021/10/18	0	0.00	5.1	20.25	20.30	-5.1	13,762	-0.04%
2021/10/15	15	20.12	1	20.20	20.20	14	13,910	0.10%
2021/10/14	3	20.05	0.3	20.15	20.05	2.7	13,957	0.02%
2021/10/13	0.1	20.15	134.6	20.14	20.10	-134.6	14,078	-0.96%	大賣/鉅額交易
2021/10/12	56	20.05	1	20.10	20.10	55	14,197	0.39%
2021/10/08	1	20.30	0	0.00	20.15	1	14,142	0.01%
2021/10/07	0	0.00	20.6	20.30	20.30	-20.6	14,243	-0.14%
2021/10/06	2	20.05	10	20.20	20.20	-8	14,303	-0.06%
2021/10/05	6	20.12	15.7	20.10	20.10	-9.7	14,382	-0.07%
2021/10/04	3	20.15	52.9	20.20	20.20	-49.9	14,455	-0.34%
2021/10/01	53	20.10	16	20.15	20.25	37	14,398	0.26%
2021/09/30	0	0.00	2	20.30	20.40	-2	14,205	-0.01%
2021/09/29	4	20.21	3	20.35	20.35	1	14,165	0.01%
2021/09/28	5	20.41	30	20.43	20.45	-25	14,079	-0.18%
2021/09/27	0	0.00	4	20.50	20.55	-4	14,037	-0.03%
2021/09/24	2	20.65	130	20.58	20.55	-128	14,010	-0.91%	大賣/鉅額交易
2021/09/22	133	20.10	1	20.05	20.15	132	13,981	0.94%	大買/鉅額交易
2021/09/17	2	20.50	20	20.65	20.50	-18	13,614	-0.13%
2021/09/16	11	20.55	5	20.60	20.55	6	13,223	0.05%
2021/09/15	11	21.10	1.1	21.10	21.10	9.9	12,919	0.08%
2021/09/14	165.1	21.10	16.2	21.12	21.15	148.9	12,725	1.17%	大買/鉅額交易
2021/09/13	8	21.05	33	21.03	21.05	-25	12,555	-0.20%
2021/09/10	26	20.93	54	20.90	20.95	-28	12,417	-0.23%
2021/09/09	11	20.80	32.4	20.85	20.80	-21.4	12,590	-0.17%
2021/09/08	5.7	20.88	1	20.90	20.90	4.7	12,510	0.04%
2021/09/07	8.2	20.86	21	20.85	20.90	-12.8	12,485	-0.10%
2021/09/06	5	20.94	18	20.95	20.95	-13	12,482	-0.10%
2021/09/03	3	20.80	42.1	20.90	20.95	-39.1	12,341	-0.32%
2021/09/02	20.1	20.55	71.1	20.63	20.65	-51	12,183	-0.42%
2021/09/01	3	20.75	0.6	20.70	20.60	2.4	12,052	0.02%
2021/08/31	14	20.56	18	20.63	20.90	-4	11,840	-0.03%
2021/08/30	90	20.51	37	20.58	20.70	53	11,577	0.46%
2021/08/27	0	0.00	10.6	20.21	20.45	-10.6	11,224	-0.09%
2021/08/26	2	19.83	3	20.00	19.95	-1	10,698	-0.01%
2021/08/25	0	0.00	2.1	19.90	19.90	-2.1	10,523	-0.02%
2021/08/24	0	0.00	12	19.70	19.80	-12	10,427	-0.12%
2021/08/23	11	19.55	0	0.00	19.50	11	10,279	0.11%
2021/08/20	32.1	19.46	7	19.50	19.60	25.1	10,324	0.24%
2021/08/19	1	19.50	21	19.58	19.50	-20	10,540	-0.19%
2021/08/18	2	19.65	25	19.60	19.75	-23	10,374	-0.22%
2021/08/17	10	19.50	20	19.58	19.75	-10	10,361	-0.10%
2021/08/16	1	19.50	6.5	19.62	19.60	-5.5	10,193	-0.05%
2021/08/13	1.1	19.70	10.1	19.75	19.70	-9	10,051	-0.09%
2021/08/12	75	19.70	11	19.79	19.80	64	10,022	0.64%
2021/08/11	10.2	19.65	10	19.80	19.80	0.2	9,922	0.00%
2021/08/10	50.1	19.60	7	19.61	19.65	43.1	9,839	0.44%
2021/08/09	4	19.65	16	19.70	19.75	-12	10,120	-0.12%
2021/08/06	0	0.00	3	19.70	19.70	-3	10,091	-0.03%
2021/08/05	43	19.60	32.1	19.61	19.70	10.9	10,269	0.11%
2021/08/04	0	0.00	1	19.50	19.55	-1	10,852	-0.01%
2021/08/03	12	19.40	0	0.00	19.50	12	11,048	0.11%
2021/08/02	0	0.00	79	19.38	19.50	-79	11,217	-0.70%
2021/07/30	1	19.40	0	0.00	19.30	1	11,201	0.01%
2021/07/29	0.1	19.40	1.8	19.38	19.45	-1.7	11,192	-0.01%
2021/07/28	5	19.20	2	19.20	19.35	3	11,299	0.03%
2021/07/27	2	19.35	0	0.00	19.40	2	11,570	0.02%
2021/07/26	4	19.36	3	19.45	19.35	1	11,866	0.01%
2021/07/23	8	19.50	17.1	19.48	19.45	-9.1	11,931	-0.08%
2021/07/22	1	19.40	26.2	19.37	19.45	-25.2	12,126	-0.21%
2021/07/21	1	19.10	9.1	19.12	19.15	-8.1	12,493	-0.06%
2021/07/20	39	19.08	7	19.10	19.05	32	12,603	0.25%
2021/07/19	36	19.00	14	19.15	19.20	22	12,564	0.18%
2021/07/16	3.2	19.00	2	19.08	19.10	1.2	12,609	0.01%
2021/07/15	10	18.95	0.3	18.95	19.00	9.7	12,598	0.08%
2021/07/14	1	18.90	5	19.00	18.95	-4	12,695	-0.03%
2021/07/13	0	0.00	6	19.00	19.00	-6	12,744	-0.05%
2021/07/12	27	18.87	11.1	18.88	18.80	15.9	12,765	0.12%
2021/07/09	17.2	18.44	2	18.60	18.65	15.2	12,795	0.12%
2021/07/08	0	0.00	27.9	18.60	18.60	-27.9	12,882	-0.22%
2021/07/07	0	0.00	27.5	18.52	18.60	-27.5	13,004	-0.21%
2021/07/06	1.2	18.53	0.3	18.57	18.60	0.9	13,095	0.01%
2021/07/05	20	18.45	35.2	18.45	18.40	-15.2	13,124	-0.12%
2021/07/02	5	18.34	4	18.35	18.30	1	13,086	0.01%
2021/07/01	0.1	18.40	2.2	18.35	18.35	-2.1	13,130	-0.02%
2021/06/30	0.4	18.40	5	18.45	18.45	-4.6	13,210	-0.04%
2021/06/29	1	18.45	1.1	18.50	18.40	-0.1	13,254	0.00%
2021/06/28	6	18.46	59	18.54	18.55	-53	13,360	-0.40%
2021/06/25	11	18.40	4.3	18.40	18.45	6.7	13,526	0.05%
2021/06/23	4	18.23	156	18.35	18.25	-152	13,662	-1.11%	大賣/鉅額交易
2021/06/22	2.1	18.15	0	0.00	18.20	2.1	13,625	0.02%
2021/06/21	11.1	18.03	0	0.00	18.10	11.1	13,658	0.08%
2021/06/18	7.2	18.17	0	0.00	18.10	7.2	13,578	0.05%
2021/06/17	1.4	18.23	7	18.20	18.25	-5.6	13,394	-0.04%
2021/06/16	6	18.25	2.3	18.34	18.35	3.7	13,596	0.03%
2021/06/15	7.3	18.25	3.1	18.30	18.30	4.2	13,561	0.03%
2021/06/11	5	18.27	2	18.25	18.25	3	13,704	0.02%
2021/06/10	0	0.00	2	18.35	18.30	-2	13,905	-0.01%
2021/06/09	20	18.18	0	0.00	18.20	20	13,931	0.14%
2021/06/08	5.4	18.21	1	18.20	18.30	4.4	13,996	0.03%
2021/06/07	1.2	18.22	0	0.00	18.20	1.2	14,185	0.01%
2021/06/04	15	18.30	5	18.28	18.30	10	14,237	0.07%
2021/06/03	9	18.34	7	18.35	18.40	2	14,414	0.01%
2021/06/02	8	18.36	7	18.41	18.40	1	14,503	0.01%
2021/06/01	15	18.20	1	18.30	18.30	14	14,492	0.10%
2021/05/31	0	0.00	224	18.23	18.25	-224	14,649	-1.53%	大賣/鉅額交易
2021/05/28	3	18.18	10.1	18.15	18.15	-7.1	14,824	-0.05%
2021/05/27	7	18.00	3.2	18.08	18.15	3.8	14,871	0.03%
2021/05/26	0	0.00	1	18.10	18.10	-1	14,865	-0.01%
2021/05/25	6.3	18.00	0	0.00	18.00	6.3	14,969	0.04%
2021/05/24	2	17.98	0	0.00	17.95	2	15,054	0.01%
2021/05/21	2.1	18.00	2.6	18.10	18.05	-0.5	15,186	0.00%
2021/05/20	8.1	17.85	1	17.90	17.85	7.1	15,259	0.05%
2021/05/19	16.1	17.99	0	0.00	17.90	16.1	15,291	0.11%
2021/05/18	10	17.98	15	18.03	18.05	-5	15,376	-0.03%
2021/05/17	47.3	17.74	4.3	17.72	17.60	43	15,525	0.28%
2021/05/14	9	17.91	10.8	17.94	18.05	-1.8	15,264	-0.01%
2021/05/13	39.5	17.96	1	17.95	17.85	38.5	15,148	0.25%
2021/05/12	29.1	17.88	21.1	18.62	17.95	7.9	14,846	0.05%
2021/05/11	21	18.88	427.3	18.80	18.70	-406.3	14,208	-2.86%	大賣/鉅額交易
2021/05/10	5	19.13	37	19.09	19.10	-32	14,073	-0.23%
2021/05/07	3.1	18.90	0	0.00	18.90	3.1	14,200	0.02%
2021/05/06	3.2	18.75	8.2	18.70	18.90	-5	14,360	-0.03%
2021/05/05	1.3	18.53	10	18.60	18.60	-8.7	14,349	-0.06%
2021/05/04	16	18.53	121	18.69	18.55	-105	14,263	-0.74%	大賣/鉅額交易
2021/05/03	16.8	18.68	4	18.69	18.70	12.8	13,977	0.09%
2021/04/29	174.1	19.05	6.7	19.05	19.00	167.3	13,824	1.21%	大買/鉅額交易
2021/04/28	266	19.05	18	19.08	19.10	248	13,688	1.81%	大買/鉅額交易
2021/04/27	16.7	19.25	2	19.28	19.25	14.7	13,701	0.11%
2021/04/26	43	19.73	5.1	19.54	19.80	37.9	13,132	0.29%
2021/04/23	10.2	19.35	0	0.00	19.45	10.2	12,946	0.08%
2021/04/22	55	19.45	25	19.48	19.50	30	12,998	0.23%
2021/04/21	22.1	19.48	0	0.00	19.45	22.1	12,883	0.17%
2021/04/20	7	19.56	4	19.50	19.65	3	12,834	0.02%
2021/04/19	9	19.48	8.1	19.44	19.50	0.9	12,726	0.01%
2021/04/16	16.1	19.22	27.1	19.25	19.25	-11	12,615	-0.09%
2021/04/15	41	19.18	28	19.12	19.20	13	12,660	0.10%
2021/04/14	2	18.93	67	18.91	19.00	-65	12,435	-0.52%
2021/04/13	7	18.84	58	18.86	18.80	-51	12,321	-0.41%
2021/04/12	68	18.50	5.5	18.60	18.60	62.5	12,221	0.51%
2021/04/09	10	18.58	3	18.60	18.55	7	12,179	0.06%
2021/04/08	32	18.65	35	18.65	18.65	-3	12,192	-0.02%
2021/04/07	11	18.70	10	18.70	18.75	1	12,406	0.01%
2021/04/06	1	18.75	6.1	18.72	18.70	-5.1	12,315	-0.04%
2021/04/01	1	18.60	101	18.62	18.65	-100	12,249	-0.82%	大賣/
2021/03/31	3	18.67	9	18.65	18.65	-6	12,180	-0.05%
2021/03/30	11	18.50	13	18.48	18.60	-2	12,000	-0.02%
2021/03/29	7.1	18.44	10	18.40	18.45	-2.9	11,801	-0.02%
2021/03/26	2	18.38	202	18.35	18.35	-200	11,753	-1.70%	大賣/鉅額交易
2021/03/25	1.5	18.32	31.2	18.30	18.35	-29.7	11,694	-0.25%
2021/03/24	11.1	18.20	2	18.25	18.25	9.1	11,846	0.08%
2021/03/23	9.1	18.22	0	0.00	18.20	9.1	11,824	0.08%
2021/03/22	54	18.20	1.8	18.27	18.20	52.2	11,895	0.44%
2021/03/19	72	18.20	0	0.00	18.30	72	11,924	0.60%
2021/03/18	18.1	18.41	8	18.43	18.35	10.1	11,716	0.09%
2021/03/17	13.2	18.43	0	0.00	18.40	13.2	11,720	0.11%
2021/03/16	51	18.55	2	18.55	18.55	49	11,608	0.42%
2021/03/15	117	18.39	18.9	18.36	18.35	98.1	11,566	0.85%	大買/
2021/03/12	4.5	18.24	31.9	18.33	18.35	-27.4	11,730	-0.23%
2021/03/11	4	18.31	1	18.25	18.30	3	11,793	0.03%
2021/03/10	31	18.23	27	18.26	18.30	4	11,705	0.03%
2021/03/09	1	18.25	1	18.30	18.30	0	11,697	0.00%
2021/03/05	5.5	18.01	0	0.00	18.05	5.5	11,527	0.05%
2021/03/04	11	18.01	40	17.98	18.15	-29	12,006	-0.24%
2021/03/03	0	0.00	14.1	18.25	18.20	-14.1	11,946	-0.12%
2021/03/02	22	18.04	0	0.00	18.00	22	11,757	0.19%
2021/02/26	6.2	18.08	0	0.00	18.15	6.2	11,657	0.05%
2021/02/25	0	0.00	0.5	18.26	18.30	-0.5	11,385	0.00%
2021/02/24	10	18.20	1	18.20	18.20	9	11,299	0.08%
2021/02/23	0	0.00	2.3	18.11	18.15	-2.3	11,252	-0.02%
2021/02/22	6	17.96	31	17.96	17.90	-25	11,144	-0.22%
2021/02/19	7	17.79	2	17.80	17.90	5	11,139	0.04%
2021/02/18	4	17.90	21	17.94	17.90	-17	11,114	-0.15%
2021/02/17	5	17.64	111.1	17.75	17.80	-106.1	11,076	-0.96%	大賣/鉅額交易
2021/02/05	5.9	17.41	0.1	17.45	17.45	5.8	10,857	0.05%
2021/02/04	2.1	17.40	40.3	17.45	17.40	-38.2	10,894	-0.35%
2021/02/03	20.1	17.25	0.4	17.40	17.40	19.7	11,101	0.18%
2021/02/02	7.2	17.34	0	0.00	17.25	7.2	11,225	0.06%
2021/02/01	8	17.26	72.1	17.28	17.20	-64.1	11,234	-0.57%
2021/01/29	77.1	17.23	3.6	17.22	17.15	73.5	11,168	0.66%
2021/01/28	127.1	17.34	13	17.35	17.30	114.1	10,905	1.05%	大買/鉅額交易
2021/01/27	23.1	17.41	0	0.00	17.40	23.1	10,698	0.22%
2021/01/26	6.1	17.50	3.2	17.41	17.45	2.9	10,625	0.03%
2021/01/25	5	17.43	6.8	17.47	17.50	-1.8	10,620	-0.02%
2021/01/22	108	17.45	6.1	17.55	17.45	101.9	10,667	0.96%	大買/鉅額交易
2021/01/21	101.1	17.70	11	17.69	17.60	90.1	10,581	0.85%	大買/
2021/01/20	9.1	17.66	15.5	17.67	17.60	-6.4	10,516	-0.06%
2021/01/19	15	17.90	4	17.90	17.90	11	10,212	0.11%
2021/01/18	5.3	17.87	23.6	17.91	17.90	-18.4	10,180	-0.18%
2021/01/15	26	18.07	0	0.00	17.95	26	10,097	0.26%
2021/01/14	5	18.15	58	18.15	18.15	-53	10,015	-0.53%
2021/01/13	5	18.11	6	18.16	18.15	-1	10,011	-0.01%
2021/01/12	10.3	18.10	0	0.00	18.05	10.3	10,006	0.10%
2021/01/11	2.5	18.21	40.1	18.25	18.30	-37.6	9,971	-0.38%
2021/01/08	0	0.00	2	18.20	18.30	-2	9,947	-0.02%
2021/01/07	7.1	18.09	17.7	18.10	18.10	-10.6	9,772	-0.11%
2021/01/06	10	18.02	0	0.00	18.00	10	9,778	0.10%
2021/01/05	2	18.08	6.6	18.15	18.20	-4.6	9,749	-0.05%
2021/01/04	2	18.15	2.1	18.15	18.15	-0.1	9,757	0.00%
2020/12/31	0	0.00	5	18.29	18.25	-5	9,683	-0.05%
2020/12/30	4	17.99	68.1	18.23	18.35	-64.1	9,616	-0.67%
2020/12/29	11.2	17.90	0.1	17.95	17.95	11.1	9,377	0.12%
2020/12/28	6.9	17.87	37	17.91	17.95	-30.1	9,414	-0.32%
2020/12/25	0	0.00	2	17.88	17.90	-2	9,421	-0.02%
2020/12/24	1.1	17.80	0	0.00	17.75	1.1	9,443	0.01%
2020/12/23	0	0.00	3.1	17.70	17.70	-3.1	9,477	-0.03%
2020/12/22	1	17.75	0	0.00	17.75	1	9,566	0.01%
2020/12/21	4	17.79	0	0.00	17.95	4	9,821	0.04%
2020/12/18	11	17.65	0	0.00	17.65	11	9,876	0.11%
2020/12/16	0.1	17.70	3.4	17.85	17.85	-3.3	9,787	-0.03%
2020/12/15	7.5	17.62	1	17.60	17.65	6.5	9,774	0.07%
2020/12/14	1.2	17.76	3	17.80	17.75	-1.8	9,665	-0.02%
2020/12/11	1.1	17.80	0	0.00	17.75	1.1	9,673	0.01%
2020/12/10	24	17.75	1	17.75	17.70	23	9,566	0.24%
2020/12/09	167.1	17.67	3.4	17.66	17.70	163.7	9,546	1.71%	大買/鉅額交易
2020/12/08	118.2	17.81	16	17.87	17.80	102.2	9,439	1.08%	大買/鉅額交易
2020/12/07	16.4	18.07	0	0.00	18.10	16.4	9,191	0.18%
2020/12/04	8	18.13	24	18.14	18.20	-16	9,112	-0.18%
2020/12/03	313	18.00	8	18.00	18.05	305	9,059	3.37%	大買/鉅額交易
2020/12/02	34.2	18.05	0	0.00	18.10	34.2	9,028	0.38%
2020/12/01	6.4	18.10	2	18.08	18.15	4.4	9,127	0.05%
2020/11/30	13.7	18.16	31	18.20	18.15	-17.3	9,133	-0.19%
2020/11/27	33	18.19	0	0.00	18.25	33	8,684	0.38%
2020/11/26	11	18.25	5	18.15	18.35	6	8,699	0.07%
2020/11/25	14	18.34	0	0.00	18.25	14	8,971	0.16%
2020/11/24	7.9	18.32	1	18.25	18.25	6.9	8,954	0.08%
2020/11/23	0.2	18.40	1	18.35	18.40	-0.9	8,948	-0.01%
2020/11/20	21.2	18.37	3	18.40	18.40	18.2	8,892	0.20%
2020/11/19	6	18.52	31	18.50	18.55	-25	8,887	-0.28%
2020/11/18	1.2	18.52	37.1	18.51	18.60	-35.9	8,887	-0.40%
2020/11/17	2	18.45	2.2	18.43	18.50	-0.2	8,824	0.00%
2020/11/16	2	18.43	16	18.49	18.50	-14	9,026	-0.16%
2020/11/13	5.3	18.21	31.5	18.20	18.30	-26.2	9,039	-0.29%
2020/11/12	16.8	18.27	20.3	18.38	18.30	-3.5	9,077	-0.04%
2020/11/11	11	18.40	3.1	18.42	18.60	7.9	9,078	0.09%
2020/11/10	32	18.08	9.2	18.11	18.15	22.8	8,999	0.25%
2020/11/09	24	17.90	5	17.91	17.95	19	9,418	0.20%
2020/11/06	8	17.65	5	17.70	17.70	3	9,719	0.03%
2020/11/05	1	17.55	2	17.60	17.65	-1	10,049	-0.01%
2020/11/04	43.2	17.45	0	0.00	17.50	43.2	10,219	0.42%
2020/11/03	2	17.53	3	17.48	17.55	-1	10,329	-0.01%
2020/11/02	22.1	17.27	0	0.00	17.45	22.1	10,413	0.21%
2020/10/30	44	17.25	0	0.00	17.20	44	10,425	0.42%
2020/10/29	78.4	17.28	1	17.25	17.25	77.4	10,416	0.74%
2020/10/28	5	17.40	0	0.00	17.45	5	10,413	0.05%
2020/10/27	15.4	17.45	1	17.55	17.45	14.4	10,478	0.14%
2020/10/26	5.3	17.55	0	0.00	17.50	5.3	10,548	0.05%
2020/10/23	18	17.45	0	0.00	17.40	18	10,651	0.17%
2020/10/22	3	17.33	0.1	17.50	17.45	2.9	10,777	0.03%
2020/10/21	65	17.33	0	0.00	17.30	65	10,929	0.59%
2020/10/20	5	17.37	0	0.00	17.40	5	10,978	0.05%
2020/10/19	31.5	17.45	0	0.00	17.40	31.5	10,950	0.29%
2020/10/16	10	17.52	62	17.55	17.40	-52	10,964	-0.47%
2020/10/15	6	17.52	0	0.00	17.50	6	10,986	0.05%
2020/10/14	1	17.70	0	0.00	17.55	1	11,015	0.01%
2020/10/13	14.1	17.58	0	0.00	17.55	14.1	10,979	0.13%
2020/10/12	24	17.76	0	0.00	17.80	24	10,960	0.22%
2020/10/08	3	17.78	0	0.00	17.80	3	11,029	0.03%
2020/10/07	32	17.85	50	17.85	17.80	-18	11,093	-0.16%
2020/10/06	2	17.83	19.9	17.85	17.90	-17.9	11,200	-0.16%
2020/10/05	2.9	17.71	25	17.75	17.75	-22.1	11,246	-0.20%
2020/09/30	4.3	17.70	0	0.00	17.65	4.3	11,276	0.04%
2020/09/29	10.1	17.75	1	17.85	17.70	9.1	11,284	0.08%
2020/09/28	3	17.75	0	0.00	17.75	3	11,378	0.03%
2020/09/25	3	17.45	3.1	17.47	17.50	-0.1	11,471	0.00%
2020/09/24	37.2	17.26	0.4	17.45	17.25	36.8	11,389	0.32%
2020/09/23	59	17.66	0	0.00	17.70	59	11,189	0.53%
2020/09/22	46.5	17.85	0	0.00	17.80	46.5	11,077	0.42%
2020/09/21	19.4	18.05	0	18.10	17.95	19.4	11,089	0.17%
2020/09/18	1	18.10	0	0.00	18.15	1	11,113	0.01%
2020/09/17	6	18.01	0	0.00	18.00	6	11,057	0.05%
2020/09/16	13.3	18.07	0	0.00	18.15	13.3	11,101	0.12%
2020/09/15	6	18.05	1.2	18.13	18.15	4.8	11,089	0.04%
2020/09/14	4.6	18.04	2.1	18.01	18.10	2.4	11,297	0.02%
2020/09/11	25.1	17.97	7	17.95	18.10	18.1	11,344	0.16%
2020/09/10	14	17.96	12	17.93	18.05	2	11,362	0.02%
2020/09/09	27	17.86	0	0.00	18.00	27	11,490	0.23%
2020/09/08	1.5	18.10	1	18.00	18.10	0.5	11,601	0.00%
2020/09/07	6	17.98	0	0.00	18.00	6	11,831	0.05%
2020/09/04	30	17.86	0	0.00	17.80	30	11,982	0.25%
2020/09/03	2.1	18.03	0	0.00	18.00	2.1	11,939	0.02%
2020/09/02	23	18.01	0	0.00	18.00	23	11,980	0.19%
2020/09/01	41.3	18.07	0	0.00	18.05	41.3	11,996	0.34%
2020/08/31	15.4	18.28	1	18.30	18.05	14.4	11,938	0.12%
2020/08/28	4	18.39	0.1	18.50	18.45	3.9	11,760	0.03%
2020/08/27	19.1	18.40	10	18.40	18.40	9.1	11,945	0.08%
2020/08/26	3.2	18.47	0	0.00	18.50	3.2	11,945	0.03%
2020/08/25	14	18.48	0	0.00	18.45	14	12,090	0.12%
2020/08/24	7	18.44	0	0.00	18.40	7	12,362	0.06%
2020/08/21	20.2	18.55	0	0.00	18.60	20.2	12,414	0.16%
2020/08/20	34	18.57	0	0.00	18.45	34	12,423	0.27%
2020/08/19	10.1	18.80	0	0.00	18.80	10.1	12,273	0.08%
2020/08/18	12	18.80	11	18.85	18.90	1	12,200	0.01%
2020/08/17	19	18.79	0	0.00	18.80	19	12,283	0.15%
2020/08/14	39	18.83	24	18.85	18.80	15	12,268	0.12%
2020/08/13	74.7	18.84	70	18.87	18.95	4.7	12,163	0.04%
2020/08/12	36.6	20.11	22	20.09	20.15	14.6	11,672	0.12%
2020/08/11	45	20.26	6	20.23	20.15	39	11,323	0.34%
2020/08/10	21	20.25	26	20.29	20.30	-5	11,058	-0.05%
2020/08/07	9	20.35	1	20.45	20.40	8	10,928	0.07%
2020/08/06	47	20.34	111	20.29	20.40	-64	10,860	-0.59%	大賣/
2020/08/05	0	0.00	8.6	20.09	20.15	-8.6	10,867	-0.08%
2020/08/04	0	0.00	2	20.08	20.00	-2	10,947	-0.02%
2020/08/03	5.1	20.06	9	20.05	20.00	-3.9	10,886	-0.04%
2020/07/31	16	20.12	0	0.00	20.10	16	10,802	0.15%
2020/07/30	0	0.00	21	20.05	20.15	-21	10,800	-0.19%
2020/07/29	30	20.08	10	20.05	20.00	20	10,778	0.19%
2020/07/28	3	19.82	0	0.00	19.95	3	10,876	0.03%
2020/07/27	10.3	19.90	0	0.00	19.85	10.3	11,090	0.09%
2020/07/24	4	20.00	3	20.05	20.00	1	11,168	0.01%
2020/07/22	0.1	20.20	1	20.20	20.20	-0.9	11,440	-0.01%
2020/07/21	4	20.15	0	0.00	20.20	4	11,520	0.03%
2020/07/20	2	20.10	1	20.10	20.05	1	11,536	0.01%
2020/07/17	10	20.10	0	0.00	20.10	10	11,630	0.09%
2020/07/16	3	20.10	18	20.10	20.05	-15	11,941	-0.13%
2020/07/15	0	0.00	3	20.20	20.20	-3	11,980	-0.03%
2020/07/14	2	20.00	0	0.00	20.05	2	12,057	0.02%
2020/07/13	22	20.08	16	20.11	20.05	6	12,172	0.05%
2020/07/10	18.4	20.10	2	20.05	20.15	16.4	12,355	0.13%
2020/07/09	9	20.22	2	20.25	20.20	7	12,516	0.06%
2020/07/08	16.1	20.35	14	20.32	20.35	2.1	12,750	0.02%
2020/07/07	2	20.30	25	20.34	20.35	-23	12,910	-0.18%
2020/07/06	1	20.50	5	20.37	20.50	-4	12,931	-0.03%
2020/07/03	0.1	20.15	2	20.20	20.15	-1.9	12,943	-0.01%
2020/07/02	16.2	20.10	27.6	20.08	20.10	-11.5	13,072	-0.09%
2020/07/01	1	20.05	0	0.00	20.05	1	13,325	0.01%
2020/06/30	0	0.00	11	19.95	20.00	-11	13,492	-0.08%
2020/06/29	2	19.85	1	19.90	19.90	1	13,603	0.01%
2020/06/24	17	19.95	0	0.00	19.90	17	13,766	0.12%
2020/06/23	0	0.00	3	19.85	19.90	-3	14,052	-0.02%
2020/06/22	0	0.00	116.4	19.84	19.90	-116.4	14,208	-0.82%	大賣/鉅額交易
2020/06/19	106	19.82	1	19.90	19.80	105	14,771	0.71%	大買/鉅額交易
2020/06/18	128	19.92	15	19.94	19.90	113	14,923	0.76%	大買/鉅額交易
2020/06/17	81	19.95	41	20.00	20.10	40	15,146	0.26%
2020/06/16	3	19.85	32	19.93	19.95	-29	15,907	-0.18%
2020/06/15	22.5	19.71	66	19.70	19.70	-43.5	16,606	-0.26%
2020/06/12	151	19.73	45	19.72	19.80	106	17,069	0.62%	大買/鉅額交易
2020/06/11	36	20.21	63	20.24	20.05	-27	17,638	-0.15%
2020/06/10	22	20.34	32	20.31	20.40	-10	17,954	-0.06%
2020/06/09	4.3	20.26	3	20.30	20.35	1.3	18,635	0.01%
2020/06/08	2	20.30	32	20.31	20.35	-30	19,268	-0.16%
2020/06/05	26	20.23	2	20.15	20.20	24	19,397	0.12%
2020/06/04	15	20.20	1	20.40	20.25	14	19,814	0.07%
2020/06/03	6	20.23	10	20.28	20.30	-4	20,194	-0.02%
2020/06/02	9	19.88	3	19.80	19.90	6	20,134	0.03%
2020/06/01	1	19.70	0	0.00	19.65	1	20,134	0.00%
2020/05/29	1.7	19.54	0.1	19.60	19.45	1.6	20,023	0.01%
2020/05/28	47	19.47	0	0.00	19.50	47	19,771	0.24%
2020/05/27	2	19.48	0	0.00	19.50	2	20,080	0.01%
2020/05/26	0	0.00	11	19.50	19.40	-11	20,220	-0.05%
2020/05/25	29.1	19.10	6	19.15	19.20	23.1	20,268	0.11%
2020/05/22	46	19.22	0	0.00	19.10	46	20,435	0.23%
2020/05/21	3	19.42	6	19.41	19.40	-3	20,539	-0.01%
2020/05/20	2	19.30	3	19.37	19.40	-1	20,653	0.00%
2020/05/19	0	0.00	1	19.40	19.30	-1	20,766	0.00%
2020/05/18	22	19.03	6	19.04	19.00	16	20,864	0.08%
2020/05/15	37	19.11	21	19.08	19.00	16	20,810	0.08%
2020/05/14	7.1	19.10	0	0.00	19.05	7.1	20,703	0.03%
2020/05/13	6	19.20	2	19.20	19.20	4	20,668	0.02%
2020/05/12	17.1	19.18	22	19.25	19.15	-4.9	20,684	-0.02%
2020/05/11	1	19.31	7	19.42	19.35	-6	20,613	-0.03%
2020/05/08	6.1	19.13	1	19.15	19.05	5.1	20,489	0.02%
2020/05/07	6	19.04	0	0.00	18.95	6	20,559	0.03%
2020/05/06	18	18.99	0	0.00	18.95	18	20,609	0.09%
2020/05/05	8	19.05	1	19.20	19.05	7	20,639	0.03%
2020/05/04	42	18.95	2	18.93	19.00	40	20,717	0.19%
2020/04/30	23	19.40	4	19.45	19.45	19	20,655	0.09%
2020/04/29	51	19.17	1	19.20	19.20	50	20,648	0.24%
2020/04/28	26.1	18.85	140	18.88	18.90	-113.9	20,607	-0.55%	大賣/鉅額交易
2020/04/27	10.2	18.17	0	0.00	18.35	10.2	21,054	0.05%
2020/04/24	23.1	18.07	0	0.00	18.05	23.1	21,010	0.11%
2020/04/23	7.1	18.14	1	18.20	18.05	6.1	20,911	0.03%
2020/04/22	21.3	17.90	0	0.00	18.05	21.3	20,838	0.10%
2020/04/21	32.1	18.22	5	18.05	18.05	27.1	20,752	0.13%
2020/04/20	3.1	18.60	19	18.60	18.55	-15.9	20,477	-0.08%
2020/04/17	7	18.69	3	18.97	18.65	4	20,474	0.02%
2020/04/16	66	18.58	7	18.66	18.60	59	20,299	0.29%
2020/04/15	10.2	18.78	64	18.93	18.90	-53.8	20,134	-0.27%
2020/04/14	0.1	18.55	5	18.25	18.50	-4.9	19,874	-0.02%
2020/04/13	23.1	18.18	8	18.24	18.15	15.1	19,681	0.08%
2020/04/10	12.1	18.55	6.4	18.37	18.70	5.8	19,420	0.03%
2020/04/09	6.2	18.29	1	18.30	18.35	5.2	19,230	0.03%
2020/04/08	62.1	18.12	2	18.30	18.30	60.1	19,084	0.31%
2020/04/07	5.2	18.08	12	18.23	18.10	-6.8	18,940	-0.04%
2020/04/06	1	17.75	16	17.80	17.95	-15	18,833	-0.08%
2020/04/01	36	17.89	0	0.00	17.80	36	18,499	0.19%
2020/03/31	11.3	18.02	1	18.10	18.05	10.3	18,287	0.06%
2020/03/30	0	0.00	15	17.82	18.05	-15	18,042	-0.08%
2020/03/27	13.1	18.33	42	18.16	18.10	-28.9	17,787	-0.16%
2020/03/26	8.1	17.85	3	17.95	18.00	5.1	17,500	0.03%
2020/03/25	70	17.99	55	18.00	17.95	15	17,513	0.09%
2020/03/24	14	17.75	5	17.80	17.50	9	16,969	0.05%
2020/03/23	62.4	17.02	75	17.01	17.00	-12.7	16,761	-0.08%
2020/03/20	24.9	17.07	96	17.02	17.65	-71.1	16,517	-0.43%
2020/03/19	13	16.45	26	16.51	16.15	-13	15,734	-0.08%
2020/03/18	22	17.49	11	17.45	17.50	11	14,982	0.07%
2020/03/17	62.2	17.97	34	17.91	17.85	28.2	14,459	0.19%
2020/03/16	37.4	18.99	30	18.83	18.75	7.4	13,625	0.05%
2020/03/13	24.2	18.77	44.3	18.81	19.55	-20.1	13,086	-0.15%
2020/03/12	43	20.08	6	20.00	20.00	37	12,287	0.30%
2020/03/11	22	20.85	53	20.85	20.75	-31	11,610	-0.27%
2020/03/10	60	20.72	14	20.81	20.90	46	11,333	0.41%
2020/03/09	50.1	21.08	17	21.08	21.05	33.1	10,878	0.30%
2020/03/06	13	21.47	2	21.45	21.40	11	10,379	0.11%
2020/03/05	5.1	21.61	26.2	21.64	21.65	-21.1	10,227	-0.21%
2020/03/04	11	21.45	2	21.48	21.50	9	10,210	0.09%
2020/03/03	32	21.45	4.3	21.50	21.45	27.7	10,137	0.27%
2020/03/02	58.1	21.27	7.5	21.33	21.25	50.6	10,019	0.50%
2020/02/27	89.1	21.52	3	21.55	21.55	86.1	10,055	0.86%
2020/02/26	86	21.58	14.8	21.56	21.55	71.2	9,910	0.72%
2020/02/25	30	21.62	38	21.65	21.65	-8	9,729	-0.08%
2020/02/24	53.6	21.72	0	0.00	21.70	53.6	9,605	0.56%
2020/02/21	23.1	21.96	2	22.00	21.90	21.1	9,320	0.23%
2020/02/20	2	22.18	0	0.00	22.10	2	9,135	0.02%
2020/02/19	2	22.15	0.3	22.15	22.15	1.7	8,980	0.02%
2020/02/18	9	21.86	0	0.00	21.90	9	8,824	0.10%
2020/02/17	10	21.80	6	21.83	21.85	4	8,926	0.04%
2020/02/14	11	21.85	0	0.00	21.85	11	8,987	0.12%
2020/02/13	5.2	21.85	25	21.85	21.85	-19.8	8,991	-0.22%
2020/02/12	24.6	21.80	1.5	21.82	21.80	23.1	9,133	0.25%
2020/02/11	47	21.76	12	21.80	21.75	35	9,100	0.38%
2020/02/10	6.1	21.65	0	0.00	21.75	6.1	9,110	0.07%
2020/02/07	4	21.90	0	0.00	21.80	4	9,049	0.04%
2020/02/06	12.5	21.92	0	0.00	21.90	12.5	9,067	0.14%
2020/02/05	7	21.76	28	21.78	21.75	-21	9,015	-0.23%
2020/02/04	46.9	21.66	0	0.00	21.60	46.9	8,980	0.52%
2020/02/03	18	21.33	3	21.45	21.40	15	9,020	0.17%
2020/01/31	29	21.73	0	0.00	21.65	29	8,818	0.33%
2020/01/30	60	21.80	6	21.80	21.50	54	8,640	0.62%
2020/01/20	16.1	22.45	2.3	22.46	22.45	13.8	7,973	0.17%
2020/01/17	1.1	22.25	2	22.28	22.30	-0.9	7,876	-0.01%
2020/01/16	5.1	22.18	1	22.25	22.20	4.1	7,915	0.05%
2020/01/15	11	22.24	20	22.25	22.25	-9	7,924	-0.11%
2020/01/14	5.1	22.23	5	22.25	22.30	0.1	7,920	0.00%
2020/01/13	3.1	22.17	1.1	22.20	22.20	2	7,889	0.03%
2020/01/10	6.3	21.95	3	22.00	22.00	3.3	7,800	0.04%
2020/01/09	0.1	21.90	1	21.85	21.90	-0.9	7,784	-0.01%
2020/01/08	8.9	21.88	1	21.85	21.80	7.9	7,815	0.10%
2020/01/07	29	21.90	3.1	21.97	22.00	25.9	7,773	0.33%
2020/01/06	7.1	21.93	1	21.95	21.90	6.1	7,792	0.08%
2020/01/03	4	21.98	1	22.05	22.05	3	7,834	0.04%
2019/12/31	1	22.00	0	0.00	22.00	1	7,849	0.01%
2019/12/30	3.2	22.10	1	22.10	22.10	2.2	7,829	0.03%
2019/12/27	1	22.10	6.1	22.06	22.10	-5.1	7,820	-0.06%
2019/12/26	0.1	22.00	1	21.95	22.00	-0.9	7,860	-0.01%
2019/12/25	0	0.00	21	21.95	21.95	-21	8,036	-0.26%
2019/12/24	0.7	22.00	0	0.00	21.95	0.7	8,136	0.01%
2019/12/23	0	0.00	25	22.00	22.05	-25	8,179	-0.31%
2019/12/20	2	22.10	5	22.20	21.85	-3	8,199	-0.04%
2019/12/19	10	22.15	1.4	22.11	22.20	8.6	7,982	0.11%
2019/12/18	5	22.06	11	21.94	22.20	-6	7,992	-0.08%
2019/12/17	0	0.00	11	21.86	21.95	-11	8,077	-0.14%
2019/12/16	1	21.85	10	21.82	21.80	-9	8,078	-0.11%
2019/12/13	21	21.80	13	21.83	21.85	8	8,162	0.10%
2019/12/12	0	0.00	1.1	21.80	21.75	-1.1	8,200	-0.01%
2019/12/11	7	21.64	0	0.00	21.75	7	8,213	0.09%
2019/12/10	3	21.65	0	0.00	21.65	3	8,385	0.04%
2019/12/09	1	21.65	0	0.00	21.75	1	8,565	0.01%
2019/12/06	14	21.64	0	0.00	21.60	14	8,696	0.16%
2019/12/05	10	21.73	0	0.00	21.70	10	8,719	0.11%
2019/12/03	10	21.70	0	0.00	21.75	10	8,850	0.11%
2019/12/02	3	21.68	0.7	21.75	21.70	2.3	8,940	0.03%
2019/11/29	18	21.70	0	0.00	21.70	18	8,940	0.20%
2019/11/28	1	21.80	0	0.00	21.90	1	8,922	0.01%
2019/11/25	1	21.80	2	21.88	21.90	-1	8,720	-0.01%
2019/11/22	5	21.70	0	0.00	21.75	5	8,910	0.06%
2019/11/21	13	21.69	0	0.00	21.70	13	9,034	0.14%
2019/11/19	3	21.85	0	0.00	21.90	3	9,012	0.03%
2019/11/18	1	21.90	1	21.90	21.90	0	9,096	0.00%
2019/11/15	0	0.00	1	21.85	21.80	-1	9,174	-0.01%
2019/11/14	14	21.60	1.1	21.56	21.60	12.9	9,331	0.14%
2019/11/13	10	21.81	0.2	21.90	21.80	9.8	9,501	0.10%
2019/11/12	2	21.95	3	22.03	22.00	-1	10,102	-0.01%
2019/11/11	12.4	21.97	0	0.00	22.00	12.4	10,672	0.12%
2019/11/08	14	22.23	12.1	22.30	22.30	1.9	10,799	0.02%
2019/11/07	2.6	22.33	5.1	22.31	22.35	-2.5	11,049	-0.02%
2019/11/06	5	22.32	14	22.35	22.40	-9	11,094	-0.08%
2019/11/05	7	22.14	4	22.21	22.30	3	11,250	0.03%
2019/11/04	2	22.15	5	22.14	22.20	-3	11,384	-0.03%
2019/11/01	7	21.99	16	21.98	22.05	-9	11,523	-0.08%
2019/10/31	3	21.90	15	21.95	21.90	-12	11,689	-0.10%
2019/10/30	10	21.72	34	21.68	21.80	-24	11,664	-0.21%
2019/10/29	2.1	21.55	3.4	21.56	21.60	-1.3	11,879	-0.01%
2019/10/28	11	21.50	1.1	21.55	21.55	9.9	12,030	0.08%
2019/10/25	3.5	21.44	11	21.45	21.50	-7.5	12,094	-0.06%
2019/10/24	1	21.45	32	21.32	21.45	-31	12,163	-0.25%
2019/10/23	15	21.25	1	21.30	21.30	14	12,290	0.11%
2019/10/22	5.3	21.31	3.2	21.35	21.35	2.1	12,355	0.02%
2019/10/21	0	0.00	10	21.25	21.30	-10	12,387	-0.08%
2019/10/18	1	21.20	9.1	21.20	21.20	-8.1	12,427	-0.06%
2019/10/17	2	21.20	0	0.00	21.30	2	12,495	0.02%
2019/10/16	13.9	21.19	1.8	21.25	21.25	12.1	12,497	0.10%
2019/10/15	11	21.16	1	21.15	21.20	10	12,529	0.08%
2019/10/14	0	0.00	17	21.15	21.20	-17	12,570	-0.14%
2019/10/09	9	21.01	0	0.00	21.10	9	12,596	0.07%
2019/10/08	3	21.05	5	21.20	21.20	-2	12,633	-0.02%
2019/10/07	3	21.03	5	21.08	21.10	-2	12,751	-0.02%
2019/10/04	2	21.05	0	0.00	21.10	2	12,932	0.02%
2019/10/03	3	21.08	1	21.05	21.05	2	12,971	0.02%
2019/10/02	7	21.20	6.5	21.32	21.20	0.5	12,951	0.00%
2019/10/01	1	21.30	9	21.21	21.30	-8	12,897	-0.06%
2019/09/27	14	21.02	1	21.15	20.95	13	12,776	0.10%
2019/09/26	7	21.09	0	0.00	21.15	7	12,765	0.05%
2019/09/25	6	21.10	49.2	21.07	21.15	-43.2	12,843	-0.34%
2019/09/24	7.4	21.19	0	0.00	21.20	7.4	12,877	0.06%
2019/09/20	11.4	21.15	0	0.00	21.25	11.4	12,970	0.09%
2019/09/19	2.2	21.21	1	21.20	21.20	1.2	12,766	0.01%
2019/09/18	4.9	21.25	0	0.00	21.20	4.9	12,728	0.04%
2019/09/17	9.4	21.02	15	21.01	21.10	-5.6	12,648	-0.04%
2019/09/16	0	0.00	2.1	20.93	20.95	-2.1	12,747	-0.02%
2019/09/12	2.2	20.96	0.3	21.00	20.95	1.9	12,772	0.02%
2019/09/11	4	20.78	15	20.88	20.95	-11	12,872	-0.09%
2019/09/10	2.3	20.77	4	20.73	20.85	-1.8	12,801	-0.01%
2019/09/09	28	20.42	1	20.50	20.50	27	12,754	0.21%
2019/09/06	0.1	20.35	2.2	20.26	20.30	-2.1	12,782	-0.02%
2019/09/05	3	20.18	1.1	20.15	20.15	1.9	12,841	0.01%
2019/09/04	4	19.96	1	20.00	20.00	3	13,162	0.02%
2019/09/03	7	19.96	0	0.00	19.90	7	13,435	0.05%
2019/09/02	7	19.91	62	20.00	20.00	-55	13,540	-0.41%
2019/08/30	7	19.84	1	19.95	19.95	6	13,619	0.04%
2019/08/29	18.5	19.65	14	19.65	19.70	4.5	13,587	0.03%
2019/08/28	5	19.66	0	0.00	19.65	5	13,623	0.04%
2019/08/27	10	19.70	5.2	19.70	19.75	4.8	13,695	0.03%
2019/08/26	13	19.68	0	0.00	19.65	13	13,660	0.10%
2019/08/23	5	19.90	0	0.00	19.90	5	13,694	0.04%
2019/08/22	2	19.85	0	0.00	19.90	2	13,762	0.01%
2019/08/21	6	19.81	0	0.00	19.85	6	14,122	0.04%
2019/08/20	21	19.92	0	0.00	19.95	21	14,070	0.15%
2019/08/19	7.3	19.89	29	19.96	19.95	-21.7	14,005	-0.15%
2019/08/16	56	19.66	2	19.85	19.85	54	13,875	0.39%
2019/08/15	50	19.64	5	19.68	19.65	45	13,621	0.33%
2019/08/14	21	21.45	22	21.45	21.50	-1	13,136	-0.01%
2019/08/13	19	21.29	6.1	21.35	21.20	12.9	12,625	0.10%
2019/08/12	10	21.36	0	0.00	21.40	10	12,379	0.08%
2019/08/08	5	21.26	40	21.29	21.35	-35	12,229	-0.29%
2019/08/07	8	21.29	31	21.27	21.25	-23	12,227	-0.19%
2019/08/06	5	21.16	61	21.13	21.20	-56	12,198	-0.46%
2019/08/05	65	21.30	153	21.25	21.30	-88	12,044	-0.73%	大賣/
2019/08/02	1	21.35	2	21.40	21.35	-1	11,943	-0.01%
2019/08/01	9	21.71	11	21.74	21.60	-2	11,832	-0.02%
2019/07/31	4	21.88	1.2	21.94	21.95	2.8	11,746	0.02%
2019/07/30	12	21.89	12	21.89	21.85	0	11,457	0.00%
2019/07/29	11	21.70	6	21.70	21.70	5	11,429	0.04%
2019/07/26	29	21.74	1	21.70	21.70	28	11,397	0.25%
2019/07/25	145	21.59	1	21.70	21.70	144	11,489	1.25%	大買/鉅額交易
2019/07/24	2	21.40	0	0.00	21.45	2	11,645	0.02%
2019/07/23	2	21.40	1	21.45	21.40	1	11,654	0.01%
2019/07/22	11	21.38	1	21.40	21.40	10	11,606	0.09%
2019/07/19	11	21.31	5	21.37	21.35	6	11,637	0.05%
2019/07/18	1	21.30	1	21.30	21.30	0	11,666	0.00%
2019/07/17	3	21.17	1	21.30	21.30	2	11,652	0.02%
2019/07/16	91	21.15	6	21.19	21.20	85	11,570	0.73%
2019/07/15	2	21.20	1	21.20	21.20	1	11,519	0.01%
2019/07/12	2	21.20	0	0.00	21.20	2	11,468	0.02%
2019/07/11	51	21.10	11	21.15	21.20	40	11,363	0.35%
2019/07/10	2	20.90	10	20.95	21.00	-8	11,190	-0.07%
2019/07/09	4	20.85	0	0.00	20.85	4	11,054	0.04%
2019/07/08	13	20.83	0	0.00	20.90	13	11,069	0.12%
2019/07/05	6	20.85	63	20.85	20.90	-57	11,100	-0.51%
2019/07/04	9	20.82	0	0.00	20.90	9	11,132	0.08%
2019/07/03	4	20.71	0	0.00	20.80	4	11,133	0.04%
2019/07/02	3.7	20.73	5	20.72	20.80	-1.3	11,116	-0.01%
2019/07/01	16	20.87	10	20.95	20.75	6	11,019	0.05%
2019/06/28	1	20.90	0	0.00	20.85	1	10,919	0.01%
2019/06/27	60.1	20.85	11	20.85	21.00	49.1	10,963	0.45%
2019/06/26	4	20.85	0	0.00	20.80	4	10,968	0.04%
2019/06/25	7	20.86	17	20.88	20.95	-10	10,949	-0.09%
2019/06/24	5	20.84	3	20.82	20.95	2	10,948	0.02%
2019/06/21	18	20.81	2	20.85	20.75	16	10,882	0.15%
2019/06/20	10.3	20.97	0	0.00	20.90	10.3	10,707	0.10%
2019/06/19	5	20.85	5	20.95	21.00	0	10,603	0.00%
2019/06/18	11	20.60	1	20.65	20.65	10	10,345	0.10%
2019/06/17	23	20.56	2	20.60	20.65	21	10,326	0.20%
2019/06/14	14	20.49	2	20.50	20.50	12	10,293	0.12%
2019/06/13	3	20.45	0	0.00	20.45	3	10,214	0.03%
2019/06/12	52.5	20.37	15	20.33	20.45	37.5	10,194	0.37%
2019/06/11	63.7	21.06	0	0.00	20.80	63.7	9,793	0.65%
2019/06/10	5	21.40	11	21.40	21.40	-6	9,409	-0.06%
2019/06/06	6	21.19	15.2	21.14	21.30	-9.2	9,389	-0.10%
2019/06/05	1	21.10	9.5	21.01	21.10	-8.5	9,333	-0.09%
2019/06/04	8	20.96	1	21.00	21.00	7	9,266	0.08%
2019/06/03	1	21.00	12	20.90	21.00	-11	9,202	-0.12%
2019/05/31	1	20.95	3	20.92	20.95	-2	9,113	-0.02%
2019/05/30	1	20.75	1	20.75	20.75	0	8,921	0.00%
2019/05/29	3.4	20.49	8	20.46	20.50	-4.6	8,907	-0.05%
2019/05/28	1	20.55	3	20.55	20.55	-2	8,985	-0.02%
2019/05/27	1	20.40	17.1	20.40	20.40	-16.1	8,657	-0.19%
2019/05/24	3	20.27	3.5	20.30	20.30	-0.5	8,653	-0.01%
2019/05/23	3	20.20	0	0.00	20.25	3	8,681	0.03%
2019/05/22	0	0.00	50	20.26	20.30	-50	8,674	-0.58%
2019/05/21	1	20.40	1.1	20.40	20.40	-0.1	8,763	0.00%
2019/05/20	15.1	20.08	7	20.05	20.05	8.1	8,592	0.09%
2019/05/17	16	19.97	5	19.95	19.90	11	8,520	0.13%
2019/05/16	1.7	19.95	101	20.00	19.90	-99.4	8,501	-1.17%	大賣/
2019/05/15	8	20.05	0	0.00	20.00	8	8,434	0.09%
2019/05/14	4	19.95	9	19.95	19.95	-5	8,454	-0.06%
2019/05/13	10	20.10	100	20.10	20.05	-90	8,375	-1.07%
2019/05/10	0	0.00	0.1	20.10	20.10	-0.1	8,407	0.00%
2019/05/09	3	20.02	3	20.03	20.05	0	8,385	0.00%
2019/05/08	1	20.20	1	20.20	20.20	0	8,300	0.00%
2019/05/07	12	20.15	1	20.10	20.10	11	8,221	0.13%
2019/05/06	9	19.96	3	20.00	20.00	6	8,299	0.07%
2019/05/03	0	0.00	13	20.19	20.20	-13	8,142	-0.16%
2019/05/02	16.2	20.26	2	20.30	20.25	14.2	8,057	0.18%
2019/04/30	4.2	20.16	31.5	20.19	20.20	-27.3	7,910	-0.35%
2019/04/29	4	19.79	7	19.79	19.90	-3	7,609	-0.04%
2019/04/25	0	0.00	6	19.64	19.70	-6	7,579	-0.08%
2019/04/24	22	19.55	1	19.60	19.60	21	7,527	0.28%
2019/04/22	6.6	19.35	1	19.35	19.35	5.6	7,517	0.07%
2019/04/19	3	19.27	1	19.30	19.30	2	7,575	0.03%
2019/04/18	1	19.20	0	0.00	19.20	1	7,597	0.01%
2019/04/17	0	0.00	2	19.25	19.25	-2	7,701	-0.03%
2019/04/16	5	19.20	0	0.00	19.20	5	7,712	0.06%
2019/04/15	0	0.00	6	19.30	19.30	-6	7,796	-0.08%
2019/04/12	10.7	19.12	4	19.15	19.25	6.7	7,775	0.09%
2019/04/11	17.1	19.20	1	19.20	19.20	16.1	7,745	0.21%
2019/04/10	5	19.24	1	19.30	19.30	4	7,714	0.05%
2019/04/09	2	19.20	5	19.21	19.25	-3	7,695	-0.04%
2019/04/08	3	19.22	4	19.25	19.25	-1	7,734	-0.01%
2019/04/03	1	19.20	0	0.00	19.20	1	7,702	0.01%
2019/04/02	0	0.00	2	19.25	19.25	-2	7,731	-0.03%
2019/04/01	2	19.25	0	0.00	19.25	2	7,772	0.03%
2019/03/29	0	0.00	3	19.10	19.40	-3	7,667	-0.04%
2019/03/28	1	19.05	0	0.00	19.05	1	7,613	0.01%
2019/03/27	1	19.15	1	19.15	19.15	0	7,663	0.00%
2019/03/26	4	19.20	13	19.19	19.20	-9	7,785	-0.12%
2019/03/25	9	19.06	13	19.10	19.15	-4	7,900	-0.05%
2019/03/22	19	19.27	8	19.28	19.25	11	7,883	0.14%
2019/03/21	0	0.00	12	19.25	19.35	-12	7,913	-0.15%
2019/03/20	1	19.20	0	0.00	19.30	1	7,963	0.01%
2019/03/19	0	0.00	6	19.22	19.20	-6	7,904	-0.08%
2019/03/18	1.2	19.02	0	0.00	19.10	1.2	7,873	0.02%
2019/03/15	2	19.00	1	19.00	19.00	1	7,920	0.01%
2019/03/14	0.1	18.95	10	18.90	18.95	-9.9	7,832	-0.13%
2019/03/13	6	18.90	0	0.00	18.95	6	7,925	0.08%
2019/03/12	2	18.80	0	0.00	18.90	2	7,962	0.03%
2019/03/11	2	18.80	12	18.85	18.75	-10	7,961	-0.13%
2019/03/08	3	18.73	11	18.70	18.75	-8	7,958	-0.10%
2019/03/07	1	18.80	3	18.93	18.80	-2	8,163	-0.02%
2019/03/06	0	0.00	1	18.85	18.90	-1	8,165	-0.01%
2019/03/05	3	18.75	0	0.00	18.85	3	8,175	0.04%
2019/03/04	1	18.90	0	0.00	18.85	1	8,200	0.01%
2019/02/27	0	0.00	7	18.85	18.90	-7	8,112	-0.09%
2019/02/26	7	18.70	1	18.75	18.70	6	7,957	0.08%
2019/02/25	10	18.65	5	18.67	18.70	5	7,871	0.06%
2019/02/22	0	0.00	4.5	18.57	18.65	-4.5	7,863	-0.06%
2019/02/21	2	18.55	2	18.58	18.60	0	7,828	0.00%
2019/02/20	5	18.50	23	18.54	18.55	-18	7,842	-0.23%
2019/02/19	0	0.00	6	18.45	18.45	-6	7,774	-0.08%
2019/02/18	0	0.00	0.1	18.50	18.45	-0.1	7,771	0.00%
2019/02/15	15	18.35	5	18.35	18.30	10	7,738	0.13%
2019/02/14	2	18.40	0	0.00	18.40	2	7,675	0.03%
2019/02/13	8	18.45	0	0.00	18.40	8	7,614	0.11%
2019/02/12	200	18.50	20	18.50	18.50	180	7,519	2.39%	大買/鉅額交易
2019/02/11	33	18.50	10	18.50	18.45	23	7,493	0.31%
2019/01/30	0	0.00	11	18.45	18.45	-11	7,463	-0.15%
2019/01/29	3	18.38	0	0.00	18.40	3	7,361	0.04%
2019/01/28	1	18.35	0	0.00	18.45	1	7,326	0.01%
2019/01/25	10	18.45	5	18.42	18.45	5	7,334	0.07%
2019/01/24	0	0.00	3	18.27	18.30	-3	7,206	-0.04%
2019/01/22	5	18.20	2	18.15	18.20	3	7,402	0.04%
2019/01/21	0	0.00	1	18.30	18.20	-1	7,363	-0.01%
2019/01/18	0	0.00	1	18.15	18.25	-1	7,347	-0.01%
2019/01/17	0	0.00	3	18.00	18.05	-3	7,364	-0.04%
2019/01/16	1	18.00	5	18.00	17.95	-4	7,476	-0.05%
2019/01/15	6	18.04	0	0.00	18.10	6	7,486	0.08%
2019/01/14	0	0.00	2	18.00	18.00	-2	7,440	-0.03%
2019/01/11	0	0.00	12.7	17.96	18.00	-12.7	7,627	-0.17%
2019/01/10	1	17.85	10	17.90	17.95	-9	7,570	-0.12%
2019/01/09	31	17.87	17	17.90	17.95	14	7,629	0.18%
2019/01/08	3	17.65	1	17.75	17.70	2	7,618	0.03%
2019/01/04	6	17.44	75	17.42	17.40	-69	7,848	-0.88%
2019/01/03	1	17.45	11	17.50	17.50	-10	8,406	-0.12%
2019/01/02	3	17.43	0	0.00	17.40	3	8,432	0.04%
2018/12/27	0	0.00	5	17.40	17.40	-5	8,629	-0.06%
2018/12/26	6	17.30	0	0.00	17.30	6	8,684	0.07%
2018/12/25	3	17.35	0	0.00	17.35	3	8,679	0.03%
2018/12/24	55	17.40	0	0.00	17.55	55	8,713	0.63%
2018/12/22	8	17.43	0	0.00	17.45	8	8,691	0.09%
2018/12/21	4	17.45	5	17.45	17.40	-1	8,760	-0.01%
2018/12/19	1	17.45	0.2	17.60	17.60	0.8	8,709	0.01%
2018/12/18	22	17.42	0	0.00	17.45	22	8,639	0.25%
2018/12/17	2	17.55	0	0.00	17.55	2	8,761	0.02%
2018/12/14	4	17.58	0	0.00	17.55	4	8,798	0.05%
2018/12/13	2	17.55	2	17.60	17.60	0	8,807	0.00%
2018/12/12	2	17.58	30	17.60	17.60	-28	8,817	-0.32%
2018/12/11	5	17.56	0	0.00	17.60	5	8,802	0.06%
2018/12/10	7	17.60	0	0.00	17.60	7	8,851	0.08%
2018/12/07	1	17.65	0	0.00	17.70	1	8,813	0.01%
2018/12/06	7	17.61	0.2	17.70	17.70	6.9	8,826	0.08%
2018/12/05	11	17.73	0	0.00	17.75	11	8,714	0.13%
2018/12/04	2	17.70	0	0.00	17.85	2	8,735	0.02%
2018/12/03	10	17.72	0	0.00	17.75	10	8,694	0.12%
2018/11/30	3	17.65	0	0.00	17.55	3	8,695	0.03%
2018/11/29	0	0.00	1	17.70	17.65	-1	8,555	-0.01%
2018/11/26	0	0.00	2	17.75	17.70	-2	8,501	-0.02%
2018/11/23	1	17.60	1	17.65	17.60	0	8,495	0.00%
2018/11/22	0	0.00	1	17.65	17.65	-1	8,528	-0.01%
2018/11/19	0	0.00	4	17.88	17.80	-4	8,565	-0.05%
2018/11/16	3	17.70	10.7	17.71	17.80	-7.7	8,575	-0.09%
2018/11/14	0	0.00	1	17.70	17.70	-1	8,715	-0.01%
2018/11/13	0	0.00	10	17.55	17.60	-10	8,848	-0.11%
2018/11/12	0	0.00	4	17.68	17.70	-4	8,931	-0.04%
2018/11/09	31	17.60	0	0.00	17.70	31	9,383	0.33%
2018/11/08	2	17.55	0	0.00	17.70	2	9,848	0.02%
2018/11/07	1	17.60	0	0.00	17.65	1	9,919	0.01%
2018/11/06	1	17.50	0	0.00	17.55	1	10,113	0.01%
2018/11/05	0	0.00	1	17.35	17.55	-1	10,444	-0.01%
2018/11/02	1	17.45	0.7	17.50	17.50	0.3	10,551	0.00%
2018/10/31	0.4	17.45	2	17.40	17.45	-1.6	10,817	-0.02%
2018/10/29	2	17.10	12	17.10	17.15	-10	10,732	-0.09%
2018/10/26	6	17.13	7	17.24	17.25	-1	10,803	-0.01%
2018/10/25	8	17.10	1	17.20	17.25	7	10,853	0.06%
2018/10/24	15	17.17	0	0.00	17.30	15	11,042	0.14%
2018/10/23	2	17.35	0	0.00	17.30	2	11,101	0.02%
2018/10/22	10	17.45	0	0.00	17.50	10	11,146	0.09%
2018/10/18	1	17.40	0	0.00	17.50	1	11,035	0.01%
2018/10/17	2	17.45	0	0.00	17.50	2	11,046	0.02%
2018/10/16	12	17.37	0	0.00	17.50	12	10,974	0.11%
2018/10/15	2	17.50	0	0.00	17.45	2	10,855	0.02%
2018/10/12	6	17.45	11	17.42	17.75	-5	10,710	-0.05%
2018/10/11	21	17.63	90	17.73	17.50	-69	10,559	-0.65%
2018/10/09	0	0.00	5	18.10	18.10	-5	9,993	-0.05%
2018/10/08	5	18.10	0.6	18.10	18.05	4.4	9,952	0.04%
2018/10/05	5	18.03	41	18.00	18.00	-36	9,914	-0.36%
2018/10/04	5	18.21	0	0.00	18.15	5	9,755	0.05%
2018/10/03	4.5	18.37	1	18.40	18.40	3.5	9,623	0.04%
2018/10/02	1	18.40	2	18.40	18.35	-1	9,619	-0.01%
2018/10/01	0	0.00	2	18.55	18.55	-2	9,520	-0.02%
2018/09/28	1	18.45	6	18.50	18.50	-5	9,562	-0.05%
2018/09/27	4	18.43	4	18.50	18.50	0	9,516	0.00%
2018/09/26	1.6	18.42	8	18.43	18.45	-6.5	9,434	-0.07%
2018/09/25	0	0.00	5.1	18.50	18.45	-5.1	9,466	-0.05%
2018/09/21	1.3	18.49	19	18.38	18.50	-17.7	9,403	-0.19%
2018/09/20	0.1	18.30	25.8	18.23	18.30	-25.7	9,211	-0.28%
2018/09/19	1.1	18.15	6.9	18.15	18.15	-5.8	9,210	-0.06%
2018/09/18	0	18.05	0	0.00	18.05	0	9,231	0.00%
2018/09/17	0	0.00	0.2	18.00	17.95	-0.2	9,237	0.00%
2018/09/14	7.6	18.00	14.8	17.97	18.00	-7.2	9,266	-0.08%
2018/09/13	32.8	17.99	3	17.95	18.00	29.8	9,298	0.32%
2018/09/11	1	17.75	0	0.00	17.85	1	9,380	0.01%
2018/09/10	5	17.79	32	17.80	17.85	-27	9,572	-0.28%
2018/09/07	16	17.73	30	17.80	17.85	-14	9,789	-0.14%
2018/09/06	32	17.74	20	17.78	17.75	12	9,844	0.12%
2018/09/05	21	17.85	0	0.00	17.80	21	9,826	0.21%
2018/09/04	5	17.95	0	0.00	18.00	5	9,801	0.05%
2018/09/03	72	17.94	0	0.00	17.95	72	9,912	0.73%
2018/08/31	25.3	17.93	1	18.00	18.00	24.3	9,980	0.24%
2018/08/30	134	17.96	0	0.00	17.95	134	10,074	1.33%	大買/鉅額交易
2018/08/29	0	18.05	1	18.00	18.00	-1	10,095	-0.01%
2018/08/28	0	0.00	1	17.90	17.90	-1	10,117	-0.01%
2018/08/27	41	17.83	0	0.00	17.80	41	10,144	0.40%
2018/08/24	10	17.85	0	0.00	17.85	10	10,181	0.10%
2018/08/23	1	17.90	11	17.96	17.95	-10	10,610	-0.09%
2018/08/22	3	17.93	0.1	18.05	18.00	2.9	10,759	0.03%
2018/08/21	3.4	17.85	12	17.86	17.90	-8.6	10,681	-0.08%
2018/08/20	3	17.80	38	17.73	17.75	-35	10,650	-0.33%
2018/08/17	17	17.59	22	17.60	17.55	-5	10,577	-0.05%
2018/08/16	8	17.42	42	17.33	17.45	-34	10,537	-0.32%
2018/08/15	130	18.60	7	18.64	18.65	123	10,139	1.21%	大買/鉅額交易
2018/08/14	6	18.60	5	18.65	18.70	1	9,689	0.01%
2018/08/13	17	18.59	9	18.75	18.55	8	9,543	0.08%
2018/08/10	61.1	18.74	21	18.62	18.75	40.1	9,299	0.43%
2018/08/09	5	18.40	0	0.00	18.50	5	9,002	0.06%
2018/08/08	32	18.35	0	0.00	18.40	32	8,856	0.36%
2018/08/07	53	18.25	0	0.00	18.25	53	8,738	0.61%
2018/08/06	5	18.25	0	0.00	18.25	5	8,609	0.06%
2018/08/03	32	18.23	0	0.00	18.25	32	8,547	0.37%
2018/08/02	21	18.23	0	0.00	18.25	21	8,494	0.25%
2018/08/01	40	18.31	1.4	18.33	18.35	38.6	8,438	0.46%
2018/07/31	16	18.15	1	18.15	18.35	15	8,385	0.18%
2018/07/30	27	18.07	131	18.03	18.10	-104	8,112	-1.28%	大賣/鉅額交易
2018/07/27	15	17.91	0	0.00	18.00	15	7,968	0.19%
2018/07/26	22	18.00	0	0.00	18.00	22	7,897	0.28%
2018/07/23	0	0.00	1	17.95	17.95	-1	7,938	-0.01%
2018/07/12	0	0.00	1	17.75	17.75	-1	8,122	-0.01%
2018/07/06	1	17.55	0	0.00	17.55	1	8,193	0.01%
2018/07/05	2	17.60	0	0.00	17.60	2	8,171	0.02%
2018/07/02	28	17.69	0	0.00	17.60	28	8,247	0.34%
2018/06/28	12	17.50	0	0.00	17.50	12	8,117	0.15%
2018/06/27	5	17.50	33	17.50	17.50	-28	8,061	-0.35%
2018/06/26	2	17.58	5	17.60	17.55	-3	7,998	-0.04%
2018/06/25	100	17.60	10	17.70	17.60	90	7,908	1.14%
2018/06/22	201	17.55	10	17.60	17.55	191	7,893	2.42%	大買/鉅額交易
2018/06/21	5	17.64	0	0.00	17.60	5	7,786	0.06%
2018/06/20	0	0.00	15	17.70	17.65	-15	7,829	-0.19%
2018/06/19	5	17.65	0	0.00	17.60	5	7,755	0.06%
2018/06/14	14	17.90	9.1	17.85	17.80	4.9	7,344	0.07%
2018/06/13	1	18.00	0	0.00	18.05	1	7,274	0.01%
2018/06/12	0	0.00	2	18.05	18.05	-2	7,514	-0.03%
2018/06/11	0	18.05	0	0.00	18.05	0	7,448	0.00%
2018/06/08	0.5	18.05	0	0.00	18.05	0.5	7,394	0.01%
2018/06/07	0	0.00	7	17.99	18.10	-7	7,460	-0.09%
2018/06/06	0	17.95	0	0.00	17.95	0	7,347	0.00%
2018/06/04	16	17.75	0	0.00	17.80	16	7,283	0.22%
2018/06/01	2	17.78	0	0.00	17.80	2	7,288	0.03%
2018/05/30	16	17.74	0	0.00	17.65	16	6,865	0.23%
2018/05/29	13	17.88	0	0.00	17.90	13	6,737	0.19%
2018/05/24	3	17.70	0	0.00	17.75	3	6,835	0.04%
2018/05/22	15	17.83	1	17.80	17.80	14	6,857	0.20%
2018/05/21	9	17.85	0	0.00	17.90	9	6,942	0.13%
2018/05/18	14	17.89	0	0.00	17.80	14	7,018	0.20%
2018/05/16	3	17.90	10	17.93	17.90	-7	7,183	-0.10%
2018/05/15	5	17.91	0	0.00	18.00	5	7,410	0.07%
2018/05/14	4	17.88	0	0.00	17.90	4	7,812	0.05%
2018/05/11	0	0.00	3	17.90	17.85	-3	8,016	-0.04%
2018/05/10	0	0.00	5	17.80	17.80	-5	8,184	-0.06%
2018/05/09	10	17.75	5	17.80	17.75	5	8,278	0.06%
2018/05/08	0	0.00	10	17.75	17.80	-10	8,549	-0.12%
2018/05/07	1	17.80	0	0.00	17.75	1	8,590	0.01%
2018/05/04	11	17.85	5	17.85	17.80	6	8,630	0.07%
2018/05/02	13	17.98	1	18.00	18.00	12	8,694	0.14%
2018/04/30	0	0.00	6	17.90	17.95	-6	8,689	-0.07%
2018/04/27	0	0.00	5	17.85	17.85	-5	8,665	-0.06%
2018/04/26	0	0.00	10	17.80	17.85	-10	8,693	-0.12%
2018/04/24	0	0.00	10	17.80	17.75	-10	8,746	-0.11%
2018/04/23	10	17.80	0	0.00	17.80	10	8,847	0.11%
2018/04/20	1	17.75	22.8	17.80	17.75	-21.8	8,867	-0.25%
2018/04/18	0	0.00	5	17.74	17.75	-5	8,876	-0.06%
2018/04/17	4	17.63	4.3	17.61	17.75	-0.3	8,923	0.00%
2018/04/16	0	0.00	5	17.75	17.75	-5	8,924	-0.06%
2018/04/12	0	0.00	5	17.80	17.80	-5	9,163	-0.05%
2018/04/11	2	17.75	5.3	17.75	17.75	-3.3	9,331	-0.03%
2018/04/10	0	0.00	6	17.70	17.80	-6	9,366	-0.06%
2018/04/09	0	0.00	1	17.60	17.65	-1	9,334	-0.01%
2018/03/30	9	17.58	0	0.00	17.60	9	9,444	0.10%
2018/03/29	7	17.53	0	0.00	17.50	7	9,405	0.07%
2018/03/28	3	17.55	0	0.00	17.55	3	9,340	0.03%
2018/03/27	1	17.55	8	17.56	17.60	-7	9,378	-0.07%
2018/03/26	5	17.45	5	17.37	17.45	0	9,332	0.00%
2018/03/23	3	17.45	0	0.00	17.45	3	9,329	0.03%
2018/03/22	2	17.60	0	0.00	17.60	2	9,279	0.02%
2018/03/19	2	17.60	9	17.55	17.60	-7	9,332	-0.08%
2018/03/15	16	17.40	50	17.40	17.40	-34	9,048	-0.38%
2018/03/14	2	17.40	9	17.40	17.45	-7	9,037	-0.08%
2018/03/13	3	17.40	0	0.00	17.45	3	9,082	0.03%
2018/03/12	2.1	17.30	0	0.00	17.35	2.1	8,968	0.02%
2018/03/07	2	17.10	0	0.00	17.10	2	9,156	0.02%
2018/03/06	0	0.00	3	17.10	17.10	-3	9,200	-0.03%
2018/03/05	12	17.00	0	0.00	16.95	12	9,444	0.13%
2018/03/02	5	17.05	0	0.00	17.00	5	9,392	0.05%
2018/03/01	1	17.10	0	0.00	17.10	1	9,351	0.01%
2018/02/22	14	16.95	0	0.00	16.95	14	9,212	0.15%
2018/02/21	1	16.85	11	16.94	16.95	-10	9,319	-0.11%
2018/02/09	22	16.66	0	0.00	16.65	22	9,147	0.24%
2018/02/08	11	16.86	0	0.00	16.80	11	9,019	0.12%
2018/02/07	0	0.00	7	16.89	16.90	-7	8,990	-0.08%
2018/02/06	90	16.74	0	0.00	16.60	90	8,789	1.02%
2018/02/05	1	17.10	0	0.00	17.10	1	8,392	0.01%
2018/02/02	1	17.30	0	0.00	17.40	1	8,225	0.01%
2018/02/01	2	17.35	0	0.00	17.40	2	8,124	0.02%
2018/01/31	13	17.20	0	0.00	17.40	13	8,104	0.16%
2018/01/30	2	17.35	0	0.00	17.30	2	7,826	0.03%
2018/01/24	1	17.25	0.7	17.25	17.25	0.3	7,529	0.00%
2018/01/23	1	17.35	0	0.00	17.40	1	7,525	0.01%
2018/01/22	1	17.30	0	0.00	17.40	1	7,520	0.01%
2018/01/19	17	17.41	10	17.40	17.45	7	7,476	0.09%
2018/01/17	0.3	17.40	0	0.00	17.50	0.3	7,373	0.00%
2018/01/15	2	17.30	0.2	17.30	17.35	1.8	7,314	0.02%
2018/01/11	0	0.00	2	17.15	17.25	-2	7,314	-0.03%
2018/01/09	3	17.22	0	0.00	17.30	3	7,418	0.04%
2018/01/08	28	17.27	4	17.25	17.30	24	7,430	0.32%
2018/01/05	0	0.00	2	17.00	17.15	-2	7,285	-0.03%
2018/01/03	0	0.00	1	16.85	16.90	-1	7,272	-0.01%