華南金 (2880)-元富-新店券商分點個股進出

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

華南金

(2880)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	34	26.17	26.05	-34	17,046	-0.20%
2024/05/14	0	0.00	8	26.04	26.10	-8	16,817	-0.05%
2024/05/13	5.2	26.10	2	26.10	26.20	3.2	16,584	0.02%
2024/05/10	1.4	26.09	106	25.99	26.25	-104.6	16,251	-0.64%	大賣/鉅額交易
2024/05/09	4.1	25.14	0	0.00	25.15	4.1	15,318	0.03%
2024/05/08	6	25.36	5	25.53	25.55	1	15,029	0.01%
2024/05/07	7	25.56	47.1	25.53	25.55	-40.1	14,703	-0.27%
2024/05/06	3.2	25.20	52.4	25.22	25.45	-49.2	14,087	-0.35%
2024/05/03	22	24.25	0	0.00	24.25	22	12,973	0.17%
2024/05/02	2	24.13	21.3	24.06	24.20	-19.3	12,645	-0.15%
2024/04/30	67.1	23.97	9.3	23.88	23.65	57.8	12,038	0.48%
2024/04/29	0.4	23.25	2.2	23.12	23.40	-1.8	11,047	-0.02%
2024/04/26	2	22.63	0	0.00	22.55	2	10,608	0.02%
2024/04/25	1	22.60	0	0.00	22.50	1	10,607	0.01%
2024/04/24	2	22.95	1	22.95	22.85	1	10,530	0.01%
2024/04/23	0.2	22.85	3	22.87	22.95	-2.8	10,765	-0.03%
2024/04/22	2.4	22.71	51.2	22.72	22.75	-48.8	10,871	-0.45%
2024/04/19	3.3	22.24	3	22.32	22.20	0.3	10,767	0.00%
2024/04/18	2	22.35	7	22.30	22.65	-5	10,495	-0.05%
2024/04/17	1.2	22.32	0.5	22.45	22.45	0.6	10,422	0.01%
2024/04/16	2	22.55	2	22.80	22.40	0	10,148	0.00%
2024/04/15	9	22.99	173	23.00	22.95	-164	9,885	-1.66%	大賣/鉅額交易
2024/04/12	1.2	22.96	0	0.00	23.00	1.2	9,824	0.01%
2024/04/11	0	0.00	9	23.16	23.20	-9	9,588	-0.09%
2024/04/10	2.4	23.18	0	0.00	23.15	2.4	9,512	0.03%
2024/04/09	0.1	23.10	0.6	23.10	23.20	-0.6	9,512	-0.01%
2024/04/08	0.2	23.04	0	0.00	23.10	0.2	9,446	0.00%
2024/04/03	4.1	22.85	0	0.00	22.85	4.1	9,417	0.04%
2024/04/02	0	23.10	1	23.15	23.20	-1	9,368	-0.01%
2024/04/01	20.1	23.15	0	0.00	23.20	20.1	9,412	0.21%
2024/03/29	5	23.10	3.1	23.13	23.15	1.9	9,418	0.02%
2024/03/28	50.1	22.88	0	0.00	22.90	50.1	9,127	0.55%
2024/03/27	0.1	23.00	0	0.00	23.00	0.1	9,025	0.00%
2024/03/26	2	22.95	14	23.04	23.05	-12	9,034	-0.13%
2024/03/25	51.1	22.85	2	22.90	22.90	49.1	8,974	0.55%
2024/03/22	5.1	22.95	0	0.00	22.95	5.1	8,953	0.06%
2024/03/21	0.2	22.90	1	23.00	23.00	-0.8	8,805	-0.01%
2024/03/20	3.1	22.57	4	22.83	22.55	-0.9	8,693	-0.01%
2024/03/19	1.4	22.87	5	22.90	22.80	-3.6	8,611	-0.04%
2024/03/18	4	22.94	110	22.82	22.95	-106	8,441	-1.26%	大賣/鉅額交易
2024/03/15	0	22.90	1	22.90	23.00	-1	8,256	-0.01%
2024/03/14	0	0.00	9	22.67	22.80	-9	7,861	-0.11%
2024/03/13	4	22.15	1.1	22.15	22.15	2.9	7,452	0.04%
2024/03/12	4.1	22.05	19.1	22.00	22.05	-15	7,346	-0.20%
2024/03/11	0.4	22.00	17.1	22.08	22.00	-16.7	7,352	-0.23%
2024/03/08	69	21.99	1	22.00	22.00	68	7,333	0.93%
2024/03/07	0.1	21.75	12	21.88	21.85	-11.9	7,168	-0.17%
2024/03/06	3.9	21.80	63	21.85	21.80	-59.1	7,130	-0.83%
2024/03/05	6.1	21.81	0	0.00	21.70	6.1	7,926	0.08%
2024/03/04	0.4	21.79	2.5	21.78	21.75	-2.1	7,954	-0.03%
2024/03/01	0.2	21.90	0	0.00	21.85	0.2	8,074	0.00%
2024/02/29	0	21.90	0	0.00	22.00	0	8,180	0.00%
2024/02/27	10	21.60	37	21.85	21.85	-27	8,013	-0.34%
2024/02/26	20.1	21.60	0	0.00	21.60	20.1	7,956	0.25%
2024/02/23	0.2	21.69	20.9	21.68	21.75	-20.7	7,966	-0.26%
2024/02/22	0.2	21.77	40	21.78	21.70	-39.8	8,148	-0.49%
2024/02/21	0.1	21.80	135	21.80	21.80	-134.9	8,156	-1.65%	大賣/鉅額交易
2024/02/20	1.3	21.85	0.4	21.85	21.85	0.9	8,256	0.01%
2024/02/19	0.7	21.84	0	0.00	21.90	0.7	8,389	0.01%
2024/02/16	0.1	21.75	0	0.00	21.75	0.1	8,616	0.00%
2024/02/15	1.2	21.77	0	0.00	21.75	1.2	8,605	0.01%
2024/02/05	1.2	21.81	0	0.00	21.75	1.2	8,515	0.01%
2024/02/02	2.4	21.81	2.1	21.90	21.90	0.2	8,448	0.00%
2024/02/01	0	0.00	13	21.84	21.85	-13	8,461	-0.15%
2024/01/30	10	21.70	0	0.00	21.50	10	8,387	0.12%
2024/01/29	0	0.00	1	21.75	21.75	-1	8,452	-0.01%
2024/01/26	0.3	21.60	0	0.00	21.65	0.3	8,481	0.00%
2024/01/25	0.1	21.40	0	0.00	21.40	0.1	8,491	0.00%
2024/01/19	20.5	21.05	0	0.00	21.20	20.5	8,570	0.24%
2024/01/18	55	21.10	1	21.10	21.10	54	8,609	0.63%
2024/01/17	9	21.22	0	0.00	21.05	9	8,642	0.10%
2024/01/16	62	21.64	0	0.00	21.45	62	8,394	0.74%
2024/01/15	30	21.95	0	0.00	21.85	30	8,238	0.36%
2024/01/12	0.1	22.00	0	0.00	22.00	0.1	8,368	0.00%
2024/01/11	0.1	22.10	0	0.00	22.10	0.1	8,423	0.00%
2024/01/10	0.4	21.95	0	0.00	21.95	0.4	8,392	0.00%
2024/01/09	30	21.95	7	22.30	21.95	23	8,369	0.27%
2024/01/05	0	22.05	0	0.00	22.05	0	8,390	0.00%
2024/01/04	0.6	22.00	6	22.05	22.00	-5.4	8,524	-0.06%
2024/01/03	0	0.00	2	21.95	22.00	-2	8,763	-0.02%
2023/12/29	0	0.00	9	22.30	22.35	-9	8,785	-0.10%
2023/12/28	0	0.00	5.5	22.29	22.40	-5.5	9,047	-0.06%
2023/12/27	0.2	22.15	0	0.00	22.25	0.2	9,000	0.00%
2023/12/26	0	22.10	0	0.00	22.20	0	8,957	0.00%
2023/12/22	0.2	21.85	0	0.00	21.90	0.2	9,044	0.00%
2023/12/21	0.1	21.85	5	21.75	21.85	-4.9	9,195	-0.05%
2023/12/20	0	21.95	0	0.00	21.90	0	9,149	0.00%
2023/12/19	2.9	22.15	0	0.00	22.20	2.9	9,049	0.03%
2023/12/15	1.2	22.29	0	0.00	22.25	1.2	9,172	0.01%
2023/12/14	0	0.00	1	22.25	22.40	-1	9,009	-0.01%
2023/12/13	0	22.15	0	0.00	22.20	0	8,829	0.00%
2023/12/12	0.1	22.10	0	0.00	22.20	0.1	8,996	0.00%
2023/12/11	0.4	22.10	0	0.00	22.20	0.4	9,087	0.00%
2023/12/07	0.1	21.95	50	22.00	22.00	-50	9,126	-0.55%
2023/12/06	0	22.00	0	0.00	22.15	0	9,160	0.00%
2023/12/05	0.5	21.95	9	21.80	22.00	-8.5	9,092	-0.09%
2023/12/04	1.1	21.99	0	0.00	21.90	1.1	9,084	0.01%
2023/12/01	160.1	21.99	0	0.00	21.95	160.1	9,145	1.75%	大買/鉅額交易
2023/11/30	4	22.01	11	22.11	22.25	-7	9,118	-0.08%
2023/11/29	0	0.00	1	22.00	22.05	-1	8,298	-0.01%
2023/11/28	30.1	21.90	4.2	22.09	22.10	25.8	8,178	0.32%
2023/11/27	0	21.85	3	22.00	21.85	-3	8,488	-0.03%
2023/11/24	0	21.75	9	21.80	21.90	-9	8,357	-0.11%
2023/11/23	50	21.75	10	21.80	21.80	40	8,388	0.48%
2023/11/22	0	0.00	10	21.75	21.80	-10	8,363	-0.12%
2023/11/21	1	21.75	3	21.78	21.85	-2	8,432	-0.02%
2023/11/20	0.7	21.55	0	0.00	21.60	0.7	8,468	0.01%
2023/11/17	0.1	21.60	0	0.00	21.60	0.1	8,529	0.00%
2023/11/16	22	21.40	0.1	21.40	21.50	21.9	8,413	0.26%
2023/11/15	59.2	21.40	4.5	21.35	21.45	54.7	8,316	0.66%
2023/11/14	1	20.85	1	20.95	21.00	0	8,166	0.00%
2023/11/13	0.1	20.95	20	21.00	20.95	-19.9	8,343	-0.24%
2023/11/10	0.4	20.90	0	0.00	20.90	0.4	8,559	0.01%
2023/11/09	0	0.00	1	20.75	20.75	-1	8,701	-0.01%
2023/11/07	0	20.90	0	0.00	20.90	0	8,850	0.00%
2023/11/06	0.2	20.95	0	0.00	20.95	0.2	8,959	0.00%
2023/11/03	0.5	20.85	0	0.00	20.85	0.5	8,904	0.01%
2023/11/02	0	0.00	1	20.70	20.60	-1	8,963	-0.01%
2023/10/31	0.2	20.35	0	0.00	20.30	0.2	9,086	0.00%
2023/10/30	1	20.45	0	0.00	20.30	1	9,213	0.01%
2023/10/27	0	20.45	0	0.00	20.45	0	9,210	0.00%
2023/10/25	3.2	20.50	0	0.00	20.40	3.2	9,265	0.03%
2023/10/24	2	20.45	0	0.00	20.40	2	9,230	0.02%
2023/10/23	0	0.00	2	20.50	20.50	-2	9,231	-0.02%
2023/10/20	2	20.50	3	20.45	20.50	-1	9,209	-0.01%
2023/10/19	1.3	20.77	0	0.00	20.75	1.3	9,104	0.01%
2023/10/18	0	0.00	2	20.95	20.80	-2	9,079	-0.02%
2023/10/17	1	20.90	0	0.00	20.95	1	9,086	0.01%
2023/10/16	0.2	21.05	10	21.00	21.00	-9.8	9,076	-0.11%
2023/10/12	0.1	21.20	2.6	21.09	21.20	-2.4	9,112	-0.03%
2023/10/11	0.4	21.00	3	20.90	21.00	-2.6	9,086	-0.03%
2023/10/06	5.1	20.40	0	0.00	20.55	5.1	8,898	0.06%
2023/10/04	35.2	20.24	250	20.30	20.20	-214.8	8,920	-2.41%	大賣/鉅額交易
2023/10/03	13	20.50	0	0.00	20.45	13	8,707	0.15%
2023/10/02	0.2	20.65	5	20.60	20.55	-4.8	8,817	-0.05%
2023/09/27	60	20.53	0	0.00	20.50	60	9,172	0.65%
2023/09/25	0	0.00	1.5	20.77	20.75	-1.5	9,020	-0.02%
2023/09/22	0	0.00	8	20.60	20.70	-8	9,164	-0.09%
2023/09/21	50	20.65	0	0.00	20.60	50	9,204	0.54%
2023/09/20	0.5	20.95	0	0.00	20.90	0.5	9,068	0.01%
2023/09/19	10	21.00	0	0.00	20.85	10	9,071	0.11%
2023/09/18	0.2	21.00	0	0.00	20.95	0.2	9,082	0.00%
2023/09/15	104	21.05	0	0.00	21.00	104	9,141	1.14%	大買/鉅額交易
2023/09/14	0	0.00	2	21.20	21.20	-2	9,011	-0.02%
2023/09/13	0	20.90	0	0.00	20.90	0	8,930	0.00%
2023/09/12	0.6	20.90	0	0.00	20.90	0.6	9,069	0.01%
2023/09/11	10	20.70	2	20.75	20.75	8	9,029	0.09%
2023/09/08	0.5	20.60	0.4	20.70	20.55	0.1	8,994	0.00%
2023/09/07	1.6	20.51	0.2	20.60	20.50	1.4	9,070	0.02%
2023/09/06	5	20.58	1	20.55	20.50	4	9,038	0.04%
2023/09/05	30	20.70	4	20.70	20.65	26	9,004	0.29%
2023/09/04	71.1	20.71	0	0.00	20.70	71.1	9,002	0.79%
2023/08/31	2	20.68	0	0.00	20.50	2	9,070	0.02%
2023/08/30	0.1	20.90	0	0.00	20.85	0.1	8,620	0.00%
2023/08/29	1	20.75	0	0.00	20.70	1	8,741	0.01%
2023/08/28	2.2	20.81	0	0.00	20.80	2.2	8,757	0.03%
2023/08/25	22.1	20.63	0	0.00	20.60	22.1	9,983	0.22%
2023/08/24	80.1	20.66	6.1	20.80	20.70	73.9	10,088	0.73%
2023/08/23	102	20.84	0	0.00	20.80	102	10,050	1.01%	大買/鉅額交易
2023/08/22	31.1	20.95	0	0.00	20.90	31.1	10,047	0.31%
2023/08/21	34.2	20.90	0	21.00	20.90	34.2	10,108	0.34%
2023/08/18	2.1	20.80	0	0.00	20.80	2.1	10,119	0.02%
2023/08/17	26.1	20.93	3.5	20.88	20.85	22.5	10,146	0.22%
2023/08/16	5.1	21.66	0	0.00	21.60	5.1	10,018	0.05%
2023/08/15	14	22.01	10	22.05	21.90	4	9,945	0.04%
2023/08/14	0.1	22.15	1	22.15	22.15	-0.9	9,949	-0.01%
2023/08/11	1	22.45	2	22.40	22.30	-1	10,042	-0.01%
2023/08/10	11.4	22.30	0	0.00	22.30	11.4	10,069	0.11%
2023/08/09	0	22.30	3	22.32	22.30	-3	10,027	-0.03%
2023/08/07	1.1	22.30	2	22.28	22.25	-0.9	9,991	-0.01%
2023/08/02	14.1	22.22	1	22.20	22.15	13.1	10,028	0.13%
2023/08/01	0	0.00	24	22.46	22.55	-24	9,979	-0.24%
2023/07/31	3.1	22.40	3	22.37	22.25	0.1	9,921	0.00%
2023/07/28	2.1	22.25	0	0.00	22.20	2.1	9,898	0.02%
2023/07/27	0.1	22.25	0	0.00	22.30	0.1	9,934	0.00%
2023/07/26	0.2	22.20	0.1	22.20	22.20	0.1	10,146	0.00%
2023/07/25	0.1	22.05	0	0.00	22.10	0.1	11,061	0.00%
2023/07/24	3	21.90	0	0.00	21.90	3	11,060	0.03%
2023/07/21	0.4	22.15	0	0.00	22.10	0.4	11,092	0.00%
2023/07/20	0.2	22.25	0	0.00	22.25	0.2	11,086	0.00%
2023/07/18	2.1	22.20	0	0.00	22.15	2.1	11,021	0.02%
2023/07/17	0.2	22.20	0	0.00	22.20	0.2	11,000	0.00%
2023/07/14	0.1	21.95	0	0.00	22.05	0.1	10,992	0.00%
2023/07/13	0	21.85	0	0.00	21.85	0	10,937	0.00%
2023/07/12	0.5	21.82	0	0.00	21.85	0.5	10,975	0.00%
2023/07/11	0.5	21.80	2	21.90	21.80	-1.5	10,956	-0.01%
2023/07/10	0.3	21.51	0	0.00	21.40	0.3	10,960	0.00%
2023/07/07	2.1	21.45	0	0.00	21.40	2.1	10,921	0.02%
2023/07/06	5.2	21.75	0	0.00	21.60	5.2	10,801	0.05%
2023/07/05	0.1	22.10	0	0.00	22.00	0.1	10,449	0.00%
2023/07/04	0.1	22.15	0	0.00	22.05	0.1	10,363	0.00%
2023/07/03	0	0.00	0.5	22.15	22.10	-0.5	10,402	-0.01%
2023/06/30	0	22.20	39	22.10	22.20	-39	10,462	-0.37%
2023/06/28	2	22.15	0	0.00	22.15	2	10,277	0.02%
2023/06/27	0	0.00	0.1	22.25	22.20	-0.1	10,251	0.00%
2023/06/26	0	22.35	0	0.00	22.25	0	10,263	0.00%
2023/06/21	0.8	22.34	0	0.00	22.35	0.8	10,281	0.01%
2023/06/20	1.2	22.22	0	0.00	22.25	1.2	10,383	0.01%
2023/06/19	0	22.35	0	0.00	22.35	0	10,418	0.00%
2023/06/16	0.2	22.35	0	22.40	22.20	0.2	10,438	0.00%
2023/06/15	1.2	22.32	0	0.00	22.40	1.2	10,337	0.01%
2023/06/14	2	22.45	0	0.00	22.45	2	10,473	0.02%
2023/06/13	10.4	22.29	2	22.25	22.45	8.4	10,744	0.08%
2023/06/12	0.5	22.30	8	22.35	22.30	-7.5	10,905	-0.07%
2023/06/09	37	22.30	0	0.00	22.25	37	11,120	0.33%
2023/06/08	1	22.25	0	0.00	22.35	1	11,180	0.01%
2023/06/07	2.2	22.35	0	0.00	22.40	2.2	11,297	0.02%
2023/06/05	2.5	22.36	1	22.35	22.40	1.5	11,368	0.01%
2023/06/02	0	0.00	9	22.33	22.30	-9	11,361	-0.08%
2023/06/01	0	0.00	3	22.25	22.20	-3	11,280	-0.03%
2023/05/31	2	22.25	0	0.00	22.25	2	11,234	0.02%
2023/05/30	0	0.00	2	22.33	22.25	-2	10,021	-0.02%
2023/05/29	2.1	22.23	0	0.00	22.20	2.1	10,002	0.02%
2023/05/25	21	22.30	0	22.35	22.30	21	9,922	0.21%
2023/05/23	1.1	22.60	2	22.60	22.65	-0.9	9,887	-0.01%
2023/05/22	3	22.68	0	22.65	22.65	2.9	9,796	0.03%
2023/05/19	2	22.55	42.7	22.68	22.75	-40.7	9,738	-0.42%
2023/05/18	0	22.35	23	22.51	22.55	-23	9,576	-0.24%
2023/05/17	2	22.05	2	22.25	22.35	0	9,499	0.00%
2023/05/15	13.2	21.78	0	0.00	21.95	13.2	9,289	0.14%
2023/05/12	5	21.92	3.2	21.91	21.90	1.8	9,310	0.02%
2023/05/11	0	22.15	0	0.00	22.10	0	9,303	0.00%
2023/05/10	0.4	22.20	28	22.15	22.20	-27.6	9,272	-0.30%
2023/05/09	4	21.98	0	0.00	22.05	4	9,211	0.04%
2023/05/05	0.5	22.00	0	0.00	22.00	0.5	9,200	0.01%
2023/05/04	1.5	21.98	0	22.00	21.95	1.5	9,216	0.02%
2023/05/03	25	21.85	0	21.90	21.85	25	9,195	0.27%
2023/05/02	22	21.90	18	21.87	21.90	4	9,429	0.04%
2023/04/28	53.3	21.98	100.9	21.86	21.90	-47.6	9,633	-0.49%
2023/04/27	0.1	22.85	20	22.80	22.80	-19.9	8,832	-0.23%
2023/04/26	1	22.90	3	22.80	22.95	-2	8,896	-0.02%
2023/04/25	3.2	22.80	0	0.00	22.80	3.2	8,962	0.04%
2023/04/24	0	22.85	0	0.00	22.85	0	9,083	0.00%
2023/04/21	0.7	22.80	0	0.00	22.80	0.7	9,307	0.01%
2023/04/19	0.2	22.75	0	0.00	22.80	0.2	9,707	0.00%
2023/04/18	0	22.70	0	0.00	22.70	0	9,668	0.00%
2023/04/17	1.2	22.75	0.3	22.75	22.70	1	9,663	0.01%
2023/04/14	0	0.00	2	22.70	22.80	-2	9,598	-0.02%
2023/04/13	0	22.70	2	22.70	22.70	-2	9,682	-0.02%
2023/04/11	0.4	22.64	0	0.00	22.65	0.4	9,705	0.00%
2023/04/10	0.1	22.55	6	22.50	22.50	-5.9	9,680	-0.06%
2023/04/07	4.1	22.35	10	22.40	22.45	-5.9	9,662	-0.06%
2023/03/31	0	0.00	2	22.40	22.35	-2	9,602	-0.02%
2023/03/30	1	22.20	0	0.00	22.20	1	9,499	0.01%
2023/03/29	0.1	22.30	1	22.20	22.30	-0.9	9,525	-0.01%
2023/03/24	6	22.10	0	0.00	22.10	6	9,921	0.06%
2023/03/23	3	21.95	0	0.00	22.05	3	9,859	0.03%
2023/03/22	0	22.10	9.9	22.01	22.05	-9.9	9,783	-0.10%
2023/03/21	2.1	21.80	5	21.73	21.75	-2.9	9,835	-0.03%
2023/03/20	3.5	21.52	0	0.00	21.45	3.5	9,787	0.04%
2023/03/17	4.5	21.61	4	21.60	21.65	0.5	9,778	0.01%
2023/03/16	16.6	21.55	86	21.61	21.55	-69.4	9,654	-0.72%
2023/03/15	17	22.06	1.6	22.08	21.95	15.4	9,537	0.16%
2023/03/14	3.2	22.14	0	0.00	22.15	3.2	9,431	0.03%
2023/03/13	3	22.35	0	0.00	22.50	3	9,221	0.03%
2023/03/10	2.7	22.65	0	0.00	22.60	2.7	9,132	0.03%
2023/03/09	1.5	22.78	2	22.75	22.80	-0.5	9,110	-0.01%
2023/03/08	0.1	22.95	0.3	22.90	22.90	-0.2	9,380	0.00%
2023/03/07	1.4	23.02	1	23.00	23.05	0.4	9,353	0.00%
2023/03/06	1	22.90	5	22.96	22.90	-4	9,487	-0.04%
2023/03/03	1.1	22.80	0.3	22.80	22.75	0.8	9,570	0.01%
2023/03/02	1.2	22.76	1	22.80	22.75	0.2	9,626	0.00%
2023/03/01	0.1	22.90	0	0.00	22.85	0.1	9,629	0.00%
2023/02/24	7	22.86	0	0.00	22.85	7	9,437	0.07%
2023/02/22	0	22.95	0	0.00	22.95	0	9,382	0.00%
2023/02/21	2.7	22.89	1.1	22.81	22.85	1.7	9,365	0.02%
2023/02/20	6.2	22.99	11	23.00	23.00	-4.8	9,470	-0.05%
2023/02/17	1.3	22.83	0.4	22.90	22.90	0.9	9,558	0.01%
2023/02/15	36.1	22.83	0	0.00	22.75	36.1	9,975	0.36%
2023/02/14	4.1	22.90	2	22.95	23.00	2.1	9,927	0.02%
2023/02/13	0.1	22.80	0	0.00	22.75	0.1	9,939	0.00%
2023/02/10	0.5	22.75	1	22.65	22.70	-0.5	9,897	-0.01%
2023/02/09	21.7	22.56	0	0.00	22.55	21.7	9,857	0.22%
2023/02/08	0.1	22.65	0	0.00	22.60	0.1	9,868	0.00%
2023/02/07	3.6	22.66	0.2	22.70	22.60	3.4	9,878	0.03%
2023/02/06	25	22.63	0	0.00	22.60	25	9,844	0.25%
2023/02/03	0	0.00	2.1	22.85	22.75	-2.1	9,790	-0.02%
2023/02/02	1.1	22.86	0	0.00	22.80	1.1	9,861	0.01%
2023/01/31	7	22.91	0	0.00	22.75	7	9,935	0.07%
2023/01/30	2	23.35	10.3	23.10	23.40	-8.3	9,757	-0.09%
2023/01/17	12	23.09	0	0.00	22.95	12	9,472	0.13%
2023/01/16	1.2	23.15	2	23.00	23.20	-0.8	9,417	-0.01%
2023/01/13	2	22.90	0	0.00	22.80	2	9,417	0.02%
2023/01/12	0.1	23.00	0	0.00	22.85	0.1	9,548	0.00%
2023/01/11	6	23.30	1.2	23.20	23.20	4.8	9,506	0.05%
2023/01/10	0.4	23.40	0.3	23.35	23.50	0.1	9,402	0.00%
2023/01/09	0.2	23.30	115.5	23.29	23.40	-115.3	9,458	-1.22%	大賣/鉅額交易
2023/01/06	1.2	22.71	10	22.75	22.80	-8.8	9,312	-0.09%
2023/01/05	10	22.70	0	0.00	22.65	10	9,545	0.10%
2023/01/04	0	22.65	0	22.65	22.65	0	9,605	0.00%
2023/01/03	4.4	22.27	1	22.70	22.70	3.4	9,796	0.04%
2022/12/29	2	22.20	0	0.00	22.30	2	9,801	0.02%
2022/12/28	1	22.45	1	22.55	22.45	0	9,787	0.00%
2022/12/26	0	0.00	1	22.60	22.60	-1	10,009	-0.01%
2022/12/23	1	22.55	0	0.00	22.50	1	10,149	0.01%
2022/12/22	0	22.75	1	22.75	22.75	-1	10,289	-0.01%
2022/12/21	0.7	22.65	0	0.00	22.65	0.7	10,575	0.01%
2022/12/20	0.1	22.65	0	0.00	22.80	0.1	10,693	0.00%
2022/12/19	0	0.00	9	22.59	22.85	-9	10,666	-0.08%
2022/12/16	4.2	22.51	0	0.00	22.65	4.2	10,580	0.04%
2022/12/15	0	22.70	0	0.00	22.70	0	10,575	0.00%
2022/12/14	0.4	22.65	0	0.00	22.70	0.4	10,663	0.00%
2022/12/13	0.2	22.45	0	0.00	22.35	0.2	10,604	0.00%
2022/12/12	0.8	22.80	0	0.00	22.70	0.8	10,535	0.01%
2022/12/09	0	0.00	1	22.70	22.65	-1	10,887	-0.01%
2022/12/08	0	22.55	0	0.00	22.55	0	10,891	0.00%
2022/12/07	0.8	22.60	2	22.53	22.60	-1.2	10,969	-0.01%
2022/12/06	0	0.00	6	22.30	22.05	-6	10,870	-0.06%
2022/12/05	10	22.40	0	0.00	22.25	10	10,831	0.09%
2022/12/02	7	22.50	0.1	22.50	22.40	6.9	10,830	0.06%
2022/12/01	1	22.50	0	0.00	22.80	1	10,914	0.01%
2022/11/30	0.1	22.51	1	22.60	22.70	-0.9	10,886	-0.01%
2022/11/29	3	22.13	0	0.00	22.35	3	10,564	0.03%
2022/11/28	10	21.90	0	0.00	22.05	10	10,557	0.09%
2022/11/25	0.1	22.30	0	0.00	22.25	0.1	10,528	0.00%
2022/11/24	0	0.00	2	22.25	22.35	-2	10,496	-0.02%
2022/11/23	2	22.20	0	0.00	22.00	2	10,513	0.02%
2022/11/22	0	21.90	0	0.00	21.95	0	10,544	0.00%
2022/11/21	11.7	21.71	0	0.00	21.80	11.7	10,534	0.11%
2022/11/16	0	0.00	5	22.15	22.05	-5	10,485	-0.05%
2022/11/15	0.2	22.35	1	22.40	22.35	-0.8	10,420	-0.01%
2022/11/14	0	22.25	11.3	22.22	22.25	-11.3	10,356	-0.11%
2022/11/11	0.4	22.15	5	22.13	22.25	-4.6	10,158	-0.05%
2022/11/10	0	0.00	2.8	21.78	21.60	-2.8	10,015	-0.03%
2022/11/09	0	21.80	2	21.83	21.85	-2	10,054	-0.02%
2022/11/08	0.4	21.60	8	21.51	21.60	-7.6	10,101	-0.08%
2022/11/07	0	0.00	2	21.38	21.40	-2	10,256	-0.02%
2022/11/04	0.5	21.30	0	0.00	21.30	0.5	10,652	0.00%
2022/11/03	5.1	20.85	0	0.00	20.85	5.1	11,339	0.04%
2022/11/02	2.1	21.15	0	0.00	21.10	2.1	11,642	0.02%
2022/11/01	0	0.00	5	21.37	21.40	-5	11,798	-0.04%
2022/10/31	0	0.00	6	21.25	21.05	-6	11,907	-0.05%
2022/10/28	0	21.10	2	21.10	21.05	-2	11,889	-0.02%
2022/10/27	2	21.40	0	0.00	21.15	2	11,929	0.02%
2022/10/26	0	0.00	2	21.38	21.20	-2	11,905	-0.02%
2022/10/25	0	0.00	11	20.86	21.10	-11	11,906	-0.09%
2022/10/24	0.1	20.90	5	21.00	20.80	-4.9	11,924	-0.04%
2022/10/21	1.7	20.80	5	20.65	20.80	-3.3	11,941	-0.03%
2022/10/20	8	19.92	361	19.99	20.40	-353	11,971	-2.95%	大賣/鉅額交易
2022/10/19	21	20.36	225	20.38	20.30	-204	11,752	-1.74%	大賣/鉅額交易
2022/10/18	0.3	20.55	0	0.00	20.55	0.3	11,730	0.00%
2022/10/17	18.6	20.36	10	20.45	20.45	8.6	11,714	0.07%
2022/10/14	4.2	20.88	0	0.00	20.80	4.2	11,648	0.04%
2022/10/13	14	20.99	0	0.00	20.80	14	11,588	0.12%
2022/10/12	1	21.65	4	21.54	21.60	-3	11,377	-0.03%
2022/10/11	7.6	21.57	3	21.57	21.50	4.6	11,351	0.04%
2022/10/07	6.2	22.04	0	0.00	22.00	6.2	11,329	0.06%
2022/10/06	0.7	22.29	0	0.00	22.30	0.7	11,316	0.01%
2022/10/05	0.9	22.20	0	0.00	22.10	0.9	11,381	0.01%
2022/10/04	0	0.00	2	22.05	22.25	-2	11,423	-0.02%
2022/10/03	1.5	22.05	37	22.02	22.05	-35.5	11,352	-0.31%
2022/09/28	3.2	22.35	39.3	22.40	22.45	-36.2	11,165	-0.32%
2022/09/27	42.1	22.45	0	0.00	22.50	42.1	10,951	0.38%
2022/09/26	1	22.55	0	0.00	22.55	1	10,916	0.01%
2022/09/23	2	22.83	0	0.00	22.80	2	10,906	0.02%
2022/09/22	2.2	22.64	7.2	22.85	22.80	-5.1	10,989	-0.05%
2022/09/21	1.4	23.05	1	23.15	23.05	0.4	10,889	0.00%
2022/09/20	0.8	23.20	0	0.00	23.15	0.8	10,823	0.01%
2022/09/19	1.1	23.11	0.7	23.20	23.10	0.4	10,861	0.00%
2022/09/16	3.2	23.17	0	0.00	23.40	3.2	10,897	0.03%
2022/09/14	1.2	22.92	1	23.00	22.90	0.2	10,586	0.00%
2022/09/13	0.1	23.25	0	0.00	23.20	0.1	10,705	0.00%
2022/09/12	0.3	23.30	0	0.00	23.25	0.3	10,856	0.00%
2022/09/08	0.3	23.05	0.1	23.00	23.00	0.2	10,992	0.00%
2022/09/07	2	22.80	0	22.95	22.80	2	11,111	0.02%
2022/09/06	0.1	23.25	6	23.09	23.20	-5.9	11,126	-0.05%
2022/09/02	4.1	22.83	0	0.00	22.75	4.1	11,255	0.04%
2022/09/01	2.1	22.81	0	0.00	22.85	2.1	11,220	0.02%
2022/08/31	3	23.05	0	0.00	23.25	3	11,099	0.03%
2022/08/30	1	22.95	1	23.15	23.00	0	11,025	0.00%
2022/08/29	0	0.00	1	23.03	22.95	-1	10,973	-0.01%
2022/08/25	1	23.05	0	0.00	23.15	1	10,978	0.01%
2022/08/24	3.2	22.86	0	0.00	22.85	3.2	11,046	0.03%
2022/08/23	1.5	22.93	0	0.00	22.90	1.5	11,387	0.01%
2022/08/22	3.9	23.14	0	0.00	23.20	3.9	11,472	0.03%
2022/08/19	0.2	23.41	0.1	23.45	23.35	0.1	11,564	0.00%
2022/08/17	0	0.00	0	23.60	23.60	0	11,800	0.00%
2022/08/16	0	23.55	1	23.55	23.55	-1	11,829	-0.01%
2022/08/15	0	23.60	1.2	23.60	23.60	-1.2	11,918	-0.01%
2022/08/12	3	23.50	2.4	23.54	23.60	0.6	12,000	0.01%
2022/08/11	7.1	23.17	11	23.21	23.40	-3.9	12,096	-0.03%
2022/08/10	3.2	24.31	1.4	24.40	24.35	1.8	11,935	0.01%
2022/08/09	0.5	23.90	10	23.90	23.90	-9.5	11,262	-0.08%
2022/08/08	6.3	23.41	0.8	23.55	23.50	5.6	11,028	0.05%
2022/08/05	3	23.23	0.1	23.25	23.30	2.9	11,019	0.03%
2022/08/04	1.2	22.93	0	0.00	22.95	1.2	11,111	0.01%
2022/08/03	2.1	22.93	1	22.95	23.00	1.1	11,125	0.01%
2022/08/01	0	0.00	2.1	22.91	23.25	-2.1	11,344	-0.02%
2022/07/29	11	23.07	6	22.95	23.10	5	11,403	0.04%
2022/07/25	1	22.00	0	0.00	22.35	1	11,188	0.01%
2022/07/22	2.2	22.02	0	0.00	22.15	2.2	11,362	0.02%
2022/07/21	1	21.90	3	21.75	22.10	-2	11,500	-0.02%
2022/07/20	2.1	21.86	0	0.00	21.70	2.1	11,645	0.02%
2022/07/18	1	21.55	0	0.00	21.75	1	11,891	0.01%
2022/07/15	19	21.52	27	21.45	21.45	-8	12,051	-0.07%
2022/07/13	27	21.90	5	21.88	22.00	22	12,006	0.18%
2022/07/12	18.1	21.44	2	21.70	21.40	16.1	12,138	0.13%
2022/07/08	3	22.13	0	0.00	22.15	3	12,347	0.02%
2022/07/07	1.2	22.16	2	22.00	22.10	-0.8	12,433	-0.01%
2022/07/06	2	22.25	1	22.10	22.10	1	12,479	0.01%
2022/07/05	0	0.00	1	22.60	22.65	-1	12,597	-0.01%
2022/07/04	0	0.00	3.3	22.42	22.40	-3.3	12,655	-0.03%
2022/07/01	11	22.52	0	0.00	22.40	11	12,965	0.08%
2022/06/30	0.2	22.70	2	22.75	22.60	-1.8	13,150	-0.01%
2022/06/29	0.2	23.00	0	0.00	23.00	0.2	13,125	0.00%
2022/06/28	1	23.00	0	0.00	23.20	1	13,306	0.01%
2022/06/27	1.1	23.20	3	23.20	23.15	-2	13,520	-0.01%
2022/06/24	0	0.00	6	23.03	23.15	-6	13,498	-0.04%
2022/06/23	0	0.00	10	23.06	22.95	-10	13,480	-0.07%
2022/06/22	3	22.78	0	0.00	22.85	3	13,471	0.02%
2022/06/21	3.4	23.01	1	23.00	23.05	2.4	13,560	0.02%
2022/06/20	1	22.45	0	0.00	22.25	1	13,523	0.01%
2022/06/17	1.2	22.60	0	0.00	22.65	1.2	13,356	0.01%
2022/06/16	1	22.90	0	0.00	22.90	1	13,196	0.01%
2022/06/15	1	22.90	0	0.00	23.05	1	13,302	0.01%
2022/06/14	0.3	23.05	0	0.00	23.05	0.3	13,482	0.00%
2022/06/13	1	22.65	0	0.00	22.75	1	13,591	0.01%
2022/06/09	0.1	23.45	0	0.00	23.45	0.1	13,551	0.00%
2022/06/08	0.2	23.50	0	0.00	23.45	0.2	13,584	0.00%
2022/06/07	0	0.00	20	23.30	23.25	-20	13,725	-0.15%
2022/06/06	0.1	23.55	0	0.00	23.50	0.1	13,886	0.00%
2022/06/01	2	23.58	0	0.00	23.45	2	14,595	0.01%
2022/05/31	0	23.85	1	23.75	23.80	-1	14,638	-0.01%
2022/05/30	0.4	23.90	14	23.75	23.95	-13.6	14,318	-0.10%
2022/05/27	0	0.00	11	23.48	23.60	-11	14,332	-0.08%
2022/05/26	1	23.20	4	23.25	23.15	-3	14,417	-0.02%
2022/05/25	0	0.00	5	23.00	23.20	-5	14,590	-0.03%
2022/05/24	1	22.85	0	0.00	22.90	1	14,713	0.01%
2022/05/23	0.2	22.95	22	22.71	22.85	-21.8	14,608	-0.15%
2022/05/20	0	0.00	20	22.58	22.70	-20	14,686	-0.14%
2022/05/19	1	22.15	0	0.00	22.40	1	14,552	0.01%
2022/05/18	30.2	22.35	15	22.48	22.90	15.2	14,313	0.11%
2022/05/17	2	21.95	25	22.00	22.00	-23	14,125	-0.16%
2022/05/16	0	0.00	20	22.10	21.90	-20	14,122	-0.14%
2022/05/12	7	21.87	38.3	22.02	21.80	-31.3	14,082	-0.22%
2022/05/11	1	22.25	0	0.00	22.35	1	13,909	0.01%
2022/05/09	13.4	22.26	8	22.21	22.20	5.4	14,031	0.04%
2022/05/06	1.1	22.75	0	0.00	22.85	1.1	14,106	0.01%
2022/05/05	1.3	23.22	0	0.00	23.15	1.3	14,232	0.01%
2022/05/04	0.1	23.45	0	0.00	23.40	0.1	14,222	0.00%
2022/05/03	0.4	23.60	0	0.00	23.45	0.4	14,444	0.00%
2022/04/29	0.1	23.70	0	0.00	23.75	0.1	14,605	0.00%
2022/04/28	2.2	23.33	0	0.00	23.50	2.2	14,821	0.01%
2022/04/27	0.5	23.66	100	23.65	23.45	-99.5	14,698	-0.68%
2022/04/26	2	23.80	15	23.76	23.85	-13	14,591	-0.09%
2022/04/25	0.4	23.25	0	0.00	23.15	0.4	14,463	0.00%
2022/04/22	1	23.15	6	23.39	23.65	-5	14,406	-0.03%
2022/04/21	54.3	23.66	1	23.45	23.40	53.3	14,478	0.37%
2022/04/20	51.2	23.90	42	23.82	23.90	9.2	14,506	0.06%
2022/04/19	1	23.60	21	23.80	23.60	-20	14,591	-0.14%
2022/04/18	8.4	23.66	26.3	23.56	23.55	-17.9	14,840	-0.12%
2022/04/15	1.1	24.25	1.1	24.21	24.25	0	14,736	0.00%
2022/04/14	7.4	24.67	47.7	24.43	24.40	-40.3	14,804	-0.27%
2022/04/13	2	24.93	10	25.00	25.10	-8	14,646	-0.05%
2022/04/12	2.3	24.94	40	24.80	24.90	-37.7	14,592	-0.26%
2022/04/11	40.3	25.05	0	0.00	25.05	40.3	14,518	0.28%
2022/04/08	0	25.10	3	25.03	25.10	-3	14,398	-0.02%
2022/04/07	3.9	24.81	100	25.00	24.60	-96.1	14,322	-0.67%
2022/04/06	0.4	25.15	4	24.85	25.20	-3.6	13,996	-0.03%
2022/04/01	1.1	24.31	0	0.00	24.40	1.1	13,831	0.01%
2022/03/31	0	24.30	5.1	24.25	24.35	-5.1	13,738	-0.04%
2022/03/30	0.4	23.85	3.5	23.84	23.90	-3.1	13,523	-0.02%
2022/03/29	0.5	23.54	0	0.00	23.45	0.5	13,300	0.00%
2022/03/28	0.1	23.65	0	0.00	23.60	0.1	13,273	0.00%
2022/03/25	20.1	23.60	10	23.55	23.65	10.1	13,233	0.08%
2022/03/24	61.4	23.63	3	23.80	23.80	58.4	13,237	0.44%
2022/03/23	77.1	23.42	1.6	23.67	23.80	75.5	13,200	0.57%
2022/03/22	20.2	23.15	0	0.00	23.35	20.2	13,010	0.16%
2022/03/21	41.5	23.23	0	0.00	23.25	41.5	13,015	0.32%
2022/03/18	0.2	23.22	0	0.00	23.30	0.2	12,995	0.00%
2022/03/17	0	0.00	0.8	23.10	23.15	-0.8	12,807	-0.01%
2022/03/16	0.7	22.90	0	0.00	22.90	0.7	12,580	0.01%
2022/03/15	2.3	22.38	0	0.00	22.50	2.3	12,488	0.02%
2022/03/11	0	22.45	0	0.00	22.40	0	12,537	0.00%
2022/03/10	0.4	22.45	0.1	22.25	22.45	0.3	12,579	0.00%
2022/03/09	2.2	21.95	10	22.00	21.90	-7.8	12,490	-0.06%
2022/03/08	1.5	21.82	16.5	21.95	21.95	-15.1	12,340	-0.12%
2022/03/07	6.7	22.10	5	22.00	22.10	1.7	12,050	0.01%
2022/03/04	0.3	22.67	0	0.00	22.70	0.3	12,081	0.00%
2022/03/03	10.1	22.70	0	0.00	22.75	10.1	12,055	0.08%
2022/03/02	2.4	22.65	1	22.70	22.85	1.4	12,185	0.01%
2022/03/01	1.3	22.44	1	22.55	22.55	0.3	12,038	0.00%
2022/02/25	4.3	22.01	61	22.09	22.10	-56.7	11,805	-0.48%
2022/02/24	9.6	22.27	0	0.00	22.25	9.6	11,547	0.08%
2022/02/23	0.3	22.67	0	0.00	22.65	0.3	11,253	0.00%
2022/02/22	34.5	22.54	0	0.00	22.65	34.5	11,348	0.30%
2022/02/21	1.4	22.73	4	22.80	22.85	-2.6	11,268	-0.02%
2022/02/18	0.1	22.95	20.5	22.90	22.85	-20.5	11,336	-0.18%
2022/02/17	30.4	22.90	20	23.05	23.00	10.4	11,369	0.09%
2022/02/16	40.2	23.02	0	0.00	22.90	40.2	11,393	0.35%
2022/02/15	3.3	22.83	0.2	22.85	22.80	3.2	11,413	0.03%
2022/02/14	96.2	22.81	20	22.70	22.85	76.2	11,401	0.67%
2022/02/11	0.1	23.10	0	0.00	23.20	0.1	11,318	0.00%
2022/02/10	0.5	23.11	0	0.00	23.20	0.5	11,283	0.00%
2022/02/09	0.1	22.95	4	22.95	23.10	-3.9	11,214	-0.03%
2022/02/08	73	22.81	10.3	22.79	22.85	62.7	10,936	0.57%
2022/02/07	45.5	22.23	10	22.13	22.25	35.5	10,705	0.33%
2022/01/26	0.1	21.90	0.5	21.75	21.85	-0.4	10,425	0.00%
2022/01/25	8.2	21.55	9	21.57	21.70	-0.8	10,423	-0.01%
2022/01/24	2.2	21.63	1	21.65	21.85	1.2	10,230	0.01%
2022/01/21	36.6	21.95	62.8	21.92	21.95	-26.2	10,129	-0.26%
2022/01/20	1.3	22.21	1.1	22.20	22.30	0.2	9,839	0.00%
2022/01/19	0.1	22.40	1	22.45	22.40	-0.9	9,743	-0.01%
2022/01/18	0.4	22.50	1	22.40	22.55	-0.6	9,734	-0.01%
2022/01/17	2.2	22.31	2	22.50	22.45	0.2	9,626	0.00%
2022/01/14	4.2	22.42	0	0.00	22.50	4.2	9,461	0.04%
2022/01/13	25	22.48	1.1	22.40	22.60	23.9	9,286	0.26%
2022/01/12	1.2	22.07	0	0.00	22.35	1.2	9,075	0.01%
2022/01/11	40	22.16	0	0.00	22.20	40	8,965	0.45%
2022/01/10	5.4	21.67	2	21.78	22.00	3.4	8,682	0.04%
2022/01/07	7.5	21.54	0	0.00	21.60	7.5	8,566	0.09%
2022/01/06	0.1	21.30	0	0.00	21.30	0.1	8,414	0.00%
2022/01/05	0	21.20	3.2	21.20	21.20	-3.2	8,343	-0.04%
2022/01/04	0.1	21.10	0.3	21.10	21.10	-0.1	8,421	0.00%
2022/01/03	0.1	21.10	0	0.00	21.05	0.1	8,416	0.00%
2021/12/30	0.5	21.20	0	0.00	21.20	0.5	8,390	0.01%
2021/12/29	0	21.25	0	0.00	21.25	0	8,526	0.00%
2021/12/28	1.1	20.95	0.8	21.00	21.15	0.3	8,505	0.00%
2021/12/27	0.3	20.95	0	0.00	20.95	0.3	8,505	0.00%
2021/12/24	0.1	20.90	0	0.00	20.95	0.1	8,742	0.00%
2021/12/23	0	20.95	1.2	20.86	20.95	-1.2	8,790	-0.01%
2021/12/22	1.3	20.82	0	0.00	20.85	1.3	8,956	0.02%
2021/12/21	0.7	20.89	1	20.90	20.90	-0.3	9,031	0.00%
2021/12/20	2.4	20.80	2	20.75	20.80	0.4	9,052	0.00%
2021/12/17	0.5	21.00	0	0.00	21.00	0.5	9,043	0.01%
2021/12/16	10.1	20.80	0.1	20.85	20.80	10	9,053	0.11%
2021/12/15	37	20.80	0	0.00	20.80	37	9,468	0.39%
2021/12/14	1.1	20.86	1	20.85	20.95	0.1	9,842	0.00%
2021/12/13	0.1	21.05	0	0.00	21.05	0.1	10,125	0.00%
2021/12/10	0.4	21.00	1	21.05	21.00	-0.6	10,328	-0.01%
2021/12/09	0	0.00	1	20.95	21.00	-1	10,456	-0.01%
2021/12/08	0	20.90	5.7	20.81	20.90	-5.7	10,635	-0.05%
2021/12/07	0.5	20.80	0	0.00	20.80	0.5	10,683	0.00%
2021/12/06	0.1	20.60	0	0.00	20.70	0.1	10,698	0.00%
2021/12/03	0	20.60	0	0.00	20.60	0	10,788	0.00%
2021/12/02	0.2	20.50	0	0.00	20.55	0.2	10,753	0.00%
2021/12/01	0.1	20.65	0.4	20.60	20.60	-0.2	10,836	0.00%
2021/11/30	13.5	20.38	0	0.00	20.20	13.5	10,988	0.12%
2021/11/29	10.2	20.40	0	0.00	20.45	10.2	10,680	0.10%
2021/11/26	13.2	20.62	0	20.80	20.55	13.2	10,784	0.12%
2021/11/25	1.4	20.78	0	20.95	20.85	1.4	10,914	0.01%
2021/11/24	4.8	20.90	5	20.85	20.80	-0.2	11,235	0.00%
2021/11/23	0	20.80	0	0.00	20.75	0	11,761	0.00%
2021/11/22	21.9	20.90	2	20.90	20.90	19.9	12,009	0.17%
2021/11/19	8.4	20.96	0	0.00	20.95	8.4	12,108	0.07%
2021/11/18	0	0.00	1.9	21.20	21.20	-1.9	12,194	-0.02%
2021/11/17	0	21.05	9.9	20.99	21.10	-9.9	12,132	-0.08%
2021/11/16	1.5	20.90	0	0.00	20.95	1.5	12,146	0.01%
2021/11/15	42.5	20.95	11.9	20.98	20.90	30.5	12,319	0.25%
2021/11/12	0	20.75	0.1	20.75	20.75	-0.1	12,284	0.00%
2021/11/11	0.4	20.64	4.1	20.54	20.50	-3.7	12,409	-0.03%
2021/11/10	0.4	20.60	16.4	20.51	20.60	-16	12,565	-0.13%
2021/11/09	0	20.45	23	20.40	20.45	-23	12,575	-0.18%
2021/11/08	0.5	20.45	5	20.40	20.40	-4.5	12,673	-0.04%
2021/11/05	0	0.00	2.1	20.30	20.35	-2.1	12,833	-0.02%
2021/11/04	3.1	20.30	0	0.00	20.30	3.1	12,860	0.02%
2021/11/03	0.1	20.42	0.4	20.45	20.40	-0.3	12,953	0.00%
2021/11/02	0	20.45	0	0.00	20.45	0	13,079	0.00%
2021/11/01	0.6	20.40	0	0.00	20.35	0.6	13,153	0.00%
2021/10/29	0.1	20.40	0	0.00	20.35	0.1	13,166	0.00%
2021/10/28	1.9	20.37	12	20.35	20.40	-10.1	13,083	-0.08%
2021/10/27	1.1	20.45	0	0.00	20.35	1.1	13,141	0.01%
2021/10/26	0.1	20.50	0	0.00	20.50	0.1	13,242	0.00%
2021/10/22	0.3	20.40	0	20.40	20.30	0.2	13,305	0.00%
2021/10/21	0.5	20.35	26	20.40	20.35	-25.5	13,380	-0.19%
2021/10/20	0.2	20.35	0	0.00	20.35	0.2	13,479	0.00%
2021/10/19	1	20.30	0	0.00	20.25	1	13,555	0.01%
2021/10/18	0.3	20.35	0	0.00	20.30	0.3	13,762	0.00%
2021/10/15	0.9	20.20	0	0.00	20.20	0.9	13,910	0.01%
2021/10/13	0.2	20.20	0	0.00	20.10	0.2	14,078	0.00%
2021/10/12	2.3	20.01	0	0.00	20.10	2.3	14,197	0.02%
2021/10/08	11	20.20	0	0.00	20.15	11	14,142	0.08%
2021/10/07	5.5	20.25	0	0.00	20.30	5.5	14,243	0.04%
2021/10/06	2	20.05	0	0.00	20.20	2	14,303	0.01%
2021/10/05	13	20.10	0	0.00	20.10	13	14,382	0.09%
2021/10/04	0.1	20.25	4	20.10	20.20	-4	14,455	-0.03%
2021/10/01	4.2	20.15	1	20.20	20.25	3.2	14,398	0.02%
2021/09/30	10.2	20.25	2	20.40	20.40	8.2	14,205	0.06%
2021/09/29	3	20.17	0	0.00	20.35	3	14,165	0.02%
2021/09/28	1.8	20.41	0	0.00	20.45	1.8	14,079	0.01%
2021/09/27	0.1	20.65	0	0.00	20.55	0.1	14,037	0.00%
2021/09/24	4	20.67	0	20.60	20.55	4	14,010	0.03%
2021/09/23	3.3	20.31	0	0.00	20.45	3.3	13,983	0.02%
2021/09/22	13.7	20.07	50	20.10	20.15	-36.3	13,981	-0.26%
2021/09/17	7	20.50	4	20.65	20.50	3	13,614	0.02%
2021/09/16	16.1	20.51	2.7	20.55	20.55	13.4	13,223	0.10%
2021/09/15	0.2	21.10	0	0.00	21.10	0.2	12,919	0.00%
2021/09/14	0.1	21.10	4	21.14	21.15	-3.9	12,725	-0.03%
2021/09/13	0.1	21.00	25	21.01	21.05	-24.9	12,555	-0.20%
2021/09/10	0.4	20.95	3	20.95	20.95	-2.6	12,417	-0.02%
2021/09/09	0	0.00	1	20.85	20.80	-1	12,590	-0.01%
2021/09/08	0	20.90	2	20.90	20.90	-2	12,510	-0.02%
2021/09/07	0.5	20.90	100	20.90	20.90	-99.5	12,485	-0.80%
2021/09/06	0.1	20.95	1.3	20.95	20.95	-1.2	12,482	-0.01%
2021/09/03	0	20.85	3	20.87	20.95	-3	12,341	-0.02%
2021/09/02	1	20.60	2	20.50	20.65	-1	12,183	-0.01%
2021/09/01	1.2	20.65	1	20.75	20.60	0.2	12,052	0.00%
2021/08/31	1.1	20.70	4.2	20.66	20.90	-3	11,840	-0.03%
2021/08/30	101.2	20.55	27	20.51	20.70	74.2	11,577	0.64%	大買/
2021/08/27	2	20.45	24	20.33	20.45	-22	11,224	-0.20%
2021/08/26	0.3	19.90	103	19.95	19.95	-102.7	10,698	-0.96%	大賣/鉅額交易
2021/08/25	0	0.00	24	19.77	19.90	-24	10,523	-0.23%
2021/08/24	0	19.70	2	19.75	19.80	-2	10,427	-0.02%
2021/08/23	0.8	19.55	0	0.00	19.50	0.8	10,279	0.01%
2021/08/20	0.2	19.60	1	19.50	19.60	-0.8	10,324	-0.01%
2021/08/19	0.1	19.50	1	19.60	19.50	-0.9	10,540	-0.01%
2021/08/18	0	19.70	7.3	19.68	19.75	-7.3	10,374	-0.07%
2021/08/17	0.2	19.70	2	19.70	19.75	-1.8	10,361	-0.02%
2021/08/16	1	19.50	0	0.00	19.60	1	10,193	0.01%
2021/08/13	0.3	19.70	0	0.00	19.70	0.3	10,051	0.00%
2021/08/12	0	19.70	0.5	19.70	19.80	-0.5	10,022	0.00%
2021/08/11	24.7	19.80	3	19.77	19.80	21.7	9,922	0.22%
2021/08/10	1.4	19.65	60	19.61	19.65	-58.6	9,839	-0.60%
2021/08/09	0.5	19.75	0	0.00	19.75	0.5	10,120	0.00%
2021/08/06	0	0.00	2	19.70	19.70	-2	10,091	-0.02%
2021/08/05	0.1	19.60	4	19.64	19.70	-3.9	10,269	-0.04%
2021/08/04	2	19.50	0	0.00	19.55	2	10,852	0.02%
2021/08/03	1.1	19.45	1	19.50	19.50	0.1	11,048	0.00%
2021/08/02	11.2	19.40	33.5	19.37	19.50	-22.3	11,217	-0.20%
2021/07/30	4.3	19.35	0	0.00	19.30	4.3	11,201	0.04%
2021/07/29	10.1	19.30	0	0.00	19.45	10.1	11,192	0.09%
2021/07/28	2	19.25	2	19.25	19.35	0	11,299	0.00%
2021/07/27	30	19.35	2	19.35	19.40	28	11,570	0.24%
2021/07/26	1.2	19.31	0	0.00	19.35	1.2	11,866	0.01%
2021/07/23	0	19.45	11	19.55	19.45	-11	11,931	-0.09%
2021/07/22	0.3	19.40	15	19.44	19.45	-14.7	12,126	-0.12%
2021/07/21	0.5	19.15	4	19.15	19.15	-3.5	12,493	-0.03%
2021/07/20	0.5	19.05	5	19.09	19.05	-4.5	12,603	-0.04%
2021/07/19	2.1	19.08	12	19.10	19.20	-9.9	12,564	-0.08%
2021/07/16	0.9	19.00	8	19.01	19.10	-7.1	12,609	-0.06%
2021/07/14	0.1	19.00	2	19.00	18.95	-1.9	12,695	-0.02%
2021/07/13	2.2	18.95	4	18.95	19.00	-1.8	12,744	-0.01%
2021/07/12	11.4	18.85	1	19.00	18.80	10.4	12,765	0.08%
2021/07/09	0.3	18.60	8	18.54	18.65	-7.7	12,795	-0.06%
2021/07/08	61	18.55	5	18.55	18.60	56	12,882	0.43%
2021/07/07	20.5	18.50	0	0.00	18.60	20.5	13,004	0.16%
2021/07/06	0	0.00	20.1	18.55	18.60	-20.1	13,095	-0.15%
2021/07/05	0.1	18.40	5	18.45	18.40	-4.9	13,124	-0.04%
2021/07/02	11	18.35	0	0.00	18.30	11	13,086	0.08%
2021/07/01	10.3	18.35	0	0.00	18.35	10.3	13,130	0.08%
2021/06/30	0	18.45	0	0.00	18.45	0	13,210	0.00%
2021/06/29	0.2	18.45	0	0.00	18.40	0.2	13,254	0.00%
2021/06/28	1.2	18.50	11	18.50	18.55	-9.8	13,360	-0.07%
2021/06/25	2	18.45	3	18.42	18.45	-1	13,526	-0.01%
2021/06/23	0	18.25	1	18.25	18.25	-1	13,662	-0.01%
2021/06/22	0.3	18.20	0	0.00	18.20	0.3	13,625	0.00%
2021/06/21	17.8	18.03	0	0.00	18.10	17.8	13,658	0.13%
2021/06/18	17.1	18.10	0	0.00	18.10	17.1	13,578	0.13%
2021/06/17	0.1	18.30	0	0.00	18.25	0.1	13,394	0.00%
2021/06/11	0	18.30	0	0.00	18.25	0	13,704	0.00%
2021/06/10	52.4	18.30	0	0.00	18.30	52.4	13,905	0.38%
2021/06/09	6	18.15	0	0.00	18.20	6	13,931	0.04%
2021/06/08	10	18.20	0	0.00	18.30	10	13,996	0.07%
2021/06/07	10.5	18.16	2	18.15	18.20	8.5	14,185	0.06%
2021/06/03	20.1	18.40	0	0.00	18.40	20.1	14,414	0.14%
2021/06/02	14	18.36	0	0.00	18.40	14	14,503	0.10%
2021/06/01	0.2	18.30	0	0.00	18.30	0.2	14,492	0.00%
2021/05/31	0	0.00	10	18.20	18.25	-10	14,649	-0.07%
2021/05/28	1	18.15	0	0.00	18.15	1	14,824	0.01%
2021/05/27	2	18.00	0	0.00	18.15	2	14,871	0.01%
2021/05/26	0.2	18.10	2	18.10	18.10	-1.8	14,865	-0.01%
2021/05/25	4	18.00	0	0.00	18.00	4	14,969	0.03%
2021/05/24	0.3	18.05	0	0.00	17.95	0.3	15,054	0.00%
2021/05/21	0.5	18.05	0	0.00	18.05	0.5	15,186	0.00%
2021/05/20	1.2	17.88	4	17.85	17.85	-2.8	15,259	-0.02%
2021/05/19	0.1	18.00	10	18.05	17.90	-9.9	15,291	-0.06%
2021/05/18	0.1	18.05	10	18.00	18.05	-9.9	15,376	-0.06%
2021/05/17	35	17.66	38.5	17.67	17.60	-3.5	15,525	-0.02%
2021/05/14	0	18.05	10	18.00	18.05	-10	15,264	-0.07%
2021/05/13	19.2	17.88	0	0.00	17.85	19.2	15,148	0.13%
2021/05/12	26	18.19	0	0.00	17.95	26	14,846	0.18%
2021/05/11	40	18.84	0	0.00	18.70	40	14,208	0.28%
2021/05/10	1.4	19.06	1	19.05	19.10	0.4	14,073	0.00%
2021/05/07	3.5	18.93	7.6	18.94	18.90	-4	14,200	-0.03%
2021/05/06	3	18.78	0.1	18.73	18.90	2.9	14,360	0.02%
2021/05/05	1	18.60	15.2	18.50	18.60	-14.2	14,349	-0.10%
2021/05/04	8	18.66	10	18.50	18.55	-2	14,263	-0.01%
2021/05/03	13.2	18.66	5	18.65	18.70	8.2	13,977	0.06%
2021/04/29	18	19.07	1	19.05	19.00	17	13,824	0.12%
2021/04/28	15.1	19.05	1	19.10	19.10	14	13,688	0.10%
2021/04/27	50	19.24	3	19.20	19.25	47	13,701	0.34%
2021/04/26	6.2	19.52	17	19.69	19.80	-10.8	13,132	-0.08%
2021/04/23	0	19.40	0	0.00	19.45	0	12,946	0.00%
2021/04/22	0.3	19.45	5	19.46	19.50	-4.7	12,998	-0.04%
2021/04/21	14.5	19.49	0	0.00	19.45	14.5	12,883	0.11%
2021/04/20	0.9	19.47	8	19.52	19.65	-7.1	12,834	-0.06%
2021/04/19	17	19.37	59	19.32	19.50	-42	12,726	-0.33%
2021/04/16	0.1	19.20	4.4	19.22	19.25	-4.2	12,615	-0.03%
2021/04/15	6	19.22	1	19.10	19.20	5	12,660	0.04%
2021/04/14	6	18.95	8	18.93	19.00	-2	12,435	-0.02%
2021/04/13	10	18.90	20	18.83	18.80	-10	12,321	-0.08%
2021/04/12	0.4	18.60	9	18.60	18.60	-8.6	12,221	-0.07%
2021/04/09	6.2	18.55	10	18.55	18.55	-3.8	12,179	-0.03%
2021/04/08	8	18.65	0	0.00	18.65	8	12,192	0.07%
2021/04/07	1.3	18.74	7	18.66	18.75	-5.7	12,406	-0.05%
2021/04/06	3.8	18.69	6	18.73	18.70	-2.2	12,315	-0.02%
2021/04/01	7	18.61	3	18.65	18.65	4	12,249	0.03%
2021/03/31	20.2	18.64	70	18.66	18.65	-49.8	12,180	-0.41%
2021/03/30	4	18.54	10	18.60	18.60	-6	12,000	-0.05%
2021/03/29	27	18.43	0	0.00	18.45	27	11,801	0.23%
2021/03/26	1	18.35	10	18.35	18.35	-9	11,753	-0.08%
2021/03/25	6	18.30	0	0.00	18.35	6	11,694	0.05%
2021/03/24	7	18.20	3	18.20	18.25	4	11,846	0.03%
2021/03/23	20	18.21	3	18.28	18.20	17	11,824	0.14%
2021/03/22	13.2	18.18	0	0.00	18.20	13.2	11,895	0.11%
2021/03/19	47	18.19	0.3	18.25	18.30	46.7	11,924	0.39%
2021/03/18	12.2	18.42	0	0.00	18.35	12.2	11,716	0.10%
2021/03/17	3	18.41	0	0.00	18.40	3	11,720	0.03%
2021/03/16	5.3	18.53	2	18.55	18.55	3.3	11,608	0.03%
2021/03/15	0	0.00	19.2	18.36	18.35	-19.2	11,566	-0.17%
2021/03/12	1	18.25	2	18.35	18.35	-1	11,730	-0.01%
2021/03/11	3.2	18.33	10.3	18.35	18.30	-7.1	11,793	-0.06%
2021/03/10	4.4	18.25	1	18.25	18.30	3.4	11,705	0.03%
2021/03/09	0.1	18.30	1	18.20	18.30	-0.9	11,697	-0.01%
2021/03/08	10.8	18.08	2	18.18	18.00	8.8	11,582	0.08%
2021/03/04	20	18.00	0	0.00	18.15	20	12,006	0.17%
2021/03/03	0.3	18.25	171	18.16	18.20	-170.7	11,946	-1.43%	大賣/鉅額交易
2021/03/02	3	18.12	1	18.15	18.00	2	11,757	0.02%
2021/02/26	2	18.03	29	18.25	18.15	-27	11,657	-0.23%
2021/02/25	2	18.25	107	18.25	18.30	-105	11,385	-0.92%	大賣/鉅額交易
2021/02/24	3	18.15	203.1	18.25	18.20	-200.1	11,299	-1.77%	大賣/鉅額交易
2021/02/23	0	18.15	307.2	18.08	18.15	-307.2	11,252	-2.73%	大賣/鉅額交易
2021/02/22	13.3	17.95	5	18.00	17.90	8.3	11,144	0.07%
2021/02/19	1.2	17.81	18.4	17.75	17.90	-17.2	11,139	-0.15%
2021/02/18	14.1	17.91	1	17.95	17.90	13.2	11,114	0.12%
2021/02/17	1	17.65	4	17.65	17.80	-3	11,076	-0.03%
2021/02/05	5	17.37	0	0.00	17.45	5	10,857	0.05%
2021/02/04	2	17.40	1.5	17.45	17.40	0.5	10,894	0.00%
2021/02/03	0.3	17.40	0	0.00	17.40	0.3	11,101	0.00%
2021/02/02	4	17.30	0.4	17.40	17.25	3.6	11,225	0.03%
2021/02/01	3	17.27	0.3	17.40	17.20	2.8	11,234	0.02%
2021/01/29	23.6	17.18	5	17.25	17.15	18.6	11,168	0.17%
2021/01/28	17.5	17.31	5	17.30	17.30	12.5	10,905	0.11%
2021/01/27	20	17.43	0	0.00	17.40	20	10,698	0.19%
2021/01/26	19	17.50	0	0.00	17.45	19	10,625	0.18%
2021/01/25	25	17.49	1.4	17.46	17.50	23.6	10,620	0.22%
2021/01/22	205	17.50	2.1	17.60	17.45	202.9	10,667	1.90%	大買/鉅額交易
2021/01/21	0.8	17.65	0	0.00	17.60	0.8	10,581	0.01%
2021/01/20	32	17.73	2	17.60	17.60	30	10,516	0.29%
2021/01/19	2	17.85	0	17.93	17.90	2	10,212	0.02%
2021/01/18	105.1	17.85	0	0.00	17.90	105.1	10,180	1.03%	大買/鉅額交易
2021/01/15	32	18.02	0	0.00	17.95	32	10,097	0.32%
2021/01/14	1	18.15	18.1	18.15	18.15	-17.1	10,015	-0.17%
2021/01/13	0.2	18.15	0	18.15	18.15	0.2	10,011	0.00%
2021/01/12	1	18.10	0	18.10	18.05	1	10,006	0.01%
2021/01/11	1.3	18.26	0	18.30	18.30	1.3	9,971	0.01%
2021/01/08	0	18.25	123	18.30	18.30	-123	9,947	-1.24%	大賣/鉅額交易
2021/01/07	1.1	18.10	0	0.00	18.10	1.1	9,772	0.01%
2021/01/06	11	18.05	0.2	18.05	18.00	10.8	9,778	0.11%
2021/01/05	0.2	18.20	0	0.00	18.20	0.2	9,749	0.00%
2020/12/31	0.2	18.25	3	18.30	18.25	-2.9	9,683	-0.03%
2020/12/30	5	18.00	9	18.13	18.35	-4	9,616	-0.04%
2020/12/29	22	17.95	3	17.90	17.95	19	9,377	0.20%
2020/12/28	1.6	17.89	0	0.00	17.95	1.6	9,414	0.02%
2020/12/25	0	17.90	0	0.00	17.90	0	9,421	0.00%
2020/12/24	1.1	17.80	0	0.00	17.75	1.1	9,443	0.01%
2020/12/23	101	17.70	0	0.00	17.70	101	9,477	1.07%	大買/鉅額交易
2020/12/22	2	17.80	11	17.85	17.75	-9	9,566	-0.09%
2020/12/21	0.8	17.95	0	0.00	17.95	0.8	9,821	0.01%
2020/12/18	5	17.67	0.6	17.75	17.65	4.4	9,876	0.04%
2020/12/17	1.1	17.76	0	0.00	17.80	1.1	9,776	0.01%
2020/12/16	1.6	17.72	1	17.85	17.85	0.6	9,787	0.01%
2020/12/15	3.6	17.67	0	0.00	17.65	3.6	9,774	0.04%
2020/12/14	3	17.75	0	0.00	17.75	3	9,665	0.03%
2020/12/11	2	17.75	6.1	17.70	17.75	-4.1	9,673	-0.04%
2020/12/10	12	17.75	10	17.75	17.70	2	9,566	0.02%
2020/12/09	11.6	17.68	2	17.65	17.70	9.6	9,546	0.10%
2020/12/08	12.3	17.86	8.7	17.85	17.80	3.6	9,439	0.04%
2020/12/07	307	18.08	0	0.00	18.10	307	9,191	3.34%	大買/鉅額交易
2020/12/04	0	0.00	18	18.15	18.20	-18	9,112	-0.20%
2020/12/03	202	18.05	0	0.00	18.05	202	9,059	2.23%	大買/鉅額交易
2020/12/02	2.2	18.01	0	0.00	18.10	2.2	9,028	0.02%
2020/12/01	13	18.05	0	0.00	18.15	13	9,127	0.14%
2020/11/30	6	18.05	0	0.00	18.15	6	9,133	0.07%
2020/11/27	1	18.25	4.2	18.30	18.25	-3.2	8,684	-0.04%
2020/11/26	1.1	18.21	4	18.25	18.35	-2.9	8,699	-0.03%
2020/11/24	0.2	18.30	3.1	18.20	18.25	-2.9	8,954	-0.03%
2020/11/23	2.8	18.41	0	18.45	18.40	2.8	8,948	0.03%
2020/11/19	0.2	18.50	1.2	18.50	18.55	-1	8,887	-0.01%
2020/11/18	0	18.60	8	18.58	18.60	-8	8,887	-0.09%
2020/11/17	0.1	18.50	17	18.46	18.50	-16.9	8,824	-0.19%
2020/11/16	0.8	18.50	21.9	18.50	18.50	-21.1	9,026	-0.23%
2020/11/13	3	18.19	0	0.00	18.30	3	9,039	0.03%
2020/11/12	3	18.30	0	0.00	18.30	3	9,077	0.03%
2020/11/11	10.8	18.45	1.3	18.41	18.60	9.5	9,078	0.10%
2020/11/10	1.7	18.09	5.1	18.13	18.15	-3.4	8,999	-0.04%
2020/11/09	1.5	17.94	4	17.91	17.95	-2.5	9,418	-0.03%
2020/11/06	1.6	17.70	2	17.65	17.70	-0.4	9,719	0.00%
2020/11/05	0.2	17.65	0	0.00	17.65	0.2	10,049	0.00%
2020/11/04	5	17.50	0	0.00	17.50	5	10,219	0.05%
2020/11/03	0	0.00	11.1	17.40	17.55	-11.1	10,329	-0.11%
2020/10/30	9	17.23	0	0.00	17.20	9	10,425	0.09%
2020/10/29	9	17.27	0	0.00	17.25	9	10,416	0.09%
2020/10/27	1	17.40	0	0.00	17.45	1	10,478	0.01%
2020/10/26	1	17.50	0	0.00	17.50	1	10,548	0.01%
2020/10/23	2	17.50	0	0.00	17.40	2	10,651	0.02%
2020/10/22	1	17.30	0	0.00	17.45	1	10,777	0.01%
2020/10/21	6.9	17.34	0	0.00	17.30	6.9	10,929	0.06%
2020/10/20	6	17.33	0	0.00	17.40	6	10,978	0.05%
2020/10/19	1.1	17.46	3	17.50	17.40	-1.9	10,950	-0.02%
2020/10/16	6	17.48	0	0.00	17.40	6	10,964	0.05%
2020/10/15	3	17.52	0	0.00	17.50	3	10,986	0.03%
2020/10/14	0	0.00	91.9	17.60	17.55	-91.9	11,015	-0.83%
2020/10/13	3	17.57	6	17.65	17.55	-3	10,979	-0.03%
2020/10/12	13.3	17.75	0	0.00	17.80	13.3	10,960	0.12%
2020/10/08	1	17.75	9.9	17.80	17.80	-8.9	11,029	-0.08%
2020/10/07	3.8	17.82	0	0.00	17.80	3.8	11,093	0.03%
2020/10/06	0.2	18.00	1	17.80	17.90	-0.8	11,200	-0.01%
2020/10/05	3	17.70	0	0.00	17.75	3	11,246	0.03%
2020/09/30	3	17.68	0	0.00	17.65	3	11,276	0.03%
2020/09/29	5	17.77	0	0.00	17.70	5	11,284	0.04%
2020/09/25	3	17.48	4	17.46	17.50	-1	11,471	-0.01%
2020/09/24	34	17.34	0	0.00	17.25	34	11,389	0.30%
2020/09/23	2	17.70	0	0.00	17.70	2	11,189	0.02%
2020/09/22	11	17.90	2	17.80	17.80	9	11,077	0.08%
2020/09/21	11.9	18.00	0	0.00	17.95	11.9	11,089	0.11%
2020/09/18	7.4	18.09	0	0.00	18.15	7.4	11,113	0.07%
2020/09/17	6	18.08	0	0.00	18.00	6	11,057	0.05%
2020/09/16	0	0.00	10.4	18.11	18.15	-10.4	11,101	-0.09%
2020/09/14	1	17.95	11.1	18.00	18.10	-10.1	11,297	-0.09%
2020/09/11	0	18.15	0.3	18.15	18.10	-0.3	11,344	0.00%
2020/09/10	1.9	18.02	5	17.90	18.05	-3.1	11,362	-0.03%
2020/09/09	2	17.90	0	0.00	18.00	2	11,490	0.02%
2020/09/08	7	17.97	2	18.00	18.10	5	11,601	0.04%
2020/09/07	3.8	18.03	0.8	18.10	18.00	3	11,831	0.03%
2020/09/04	15	17.90	0.1	18.00	17.80	14.9	11,982	0.12%
2020/09/02	20	18.00	0	0.00	18.00	20	11,980	0.17%
2020/09/01	14.2	18.07	1	18.10	18.05	13.2	11,996	0.11%
2020/08/31	14	18.31	0	0.00	18.05	14	11,938	0.12%
2020/08/28	2.3	18.39	0	0.00	18.45	2.3	11,760	0.02%
2020/08/27	11	18.39	0	0.00	18.40	11	11,945	0.09%
2020/08/26	1	18.40	0	0.00	18.50	1	11,945	0.01%
2020/08/25	1	18.45	1	18.55	18.45	0	12,090	0.00%
2020/08/24	6	18.47	0	0.00	18.40	6	12,362	0.05%
2020/08/21	2.8	18.63	0	0.00	18.60	2.8	12,414	0.02%
2020/08/20	21.1	18.54	0	0.00	18.45	21.1	12,423	0.17%
2020/08/19	3	18.80	0	0.00	18.80	3	12,273	0.02%
2020/08/18	10.2	18.80	2	18.80	18.90	8.2	12,200	0.07%
2020/08/17	1	18.80	0	0.00	18.80	1	12,283	0.01%
2020/08/14	21	18.89	0	0.00	18.80	21	12,268	0.17%
2020/08/13	31	18.85	5	18.88	18.95	26	12,163	0.21%
2020/08/12	8	20.08	62	20.10	20.15	-54	11,672	-0.46%
2020/08/11	48.6	20.25	2	20.25	20.15	46.6	11,323	0.41%
2020/08/10	1.3	20.32	11	20.35	20.30	-9.7	11,058	-0.09%
2020/08/07	34.8	20.40	2	20.35	20.40	32.8	10,928	0.30%
2020/08/06	0.6	20.40	5	20.35	20.40	-4.4	10,860	-0.04%
2020/08/05	12	20.05	1	20.15	20.15	11	10,867	0.10%
2020/08/04	0	0.00	0.4	20.10	20.00	-0.4	10,947	0.00%
2020/08/03	21	20.00	0	0.00	20.00	21	10,886	0.19%
2020/07/31	2	20.15	0	0.00	20.10	2	10,802	0.02%
2020/07/30	0.1	20.15	0	0.00	20.15	0.1	10,800	0.00%
2020/07/29	0	0.00	2	20.20	20.00	-2	10,778	-0.02%
2020/07/28	1.8	19.87	0	0.00	19.95	1.8	10,876	0.02%
2020/07/27	20	19.93	0	0.00	19.85	20	11,090	0.18%
2020/07/24	3	20.05	0	0.00	20.00	3	11,168	0.03%
2020/07/23	2	20.10	0	0.00	20.15	2	11,310	0.02%
2020/07/22	0	20.20	0	0.00	20.20	0	11,440	0.00%
2020/07/21	5.7	20.12	17	20.15	20.20	-11.3	11,520	-0.10%
2020/07/20	1	20.05	1	20.10	20.05	0	11,536	0.00%
2020/07/17	4.1	20.10	0	0.00	20.10	4.1	11,630	0.04%
2020/07/16	1.1	20.11	0	0.00	20.05	1.1	11,941	0.01%
2020/07/15	6.5	20.10	0	0.00	20.20	6.5	11,980	0.05%
2020/07/14	1	20.00	0	0.00	20.05	1	12,057	0.01%
2020/07/13	0.3	20.10	0	0.00	20.05	0.3	12,172	0.00%
2020/07/10	18.5	20.05	0	0.00	20.15	18.5	12,355	0.15%
2020/07/09	25.2	20.23	0	0.00	20.20	25.2	12,516	0.20%
2020/07/08	0	20.35	0	20.35	20.35	0	12,750	0.00%
2020/07/07	4.8	20.31	0	0.00	20.35	4.8	12,910	0.04%
2020/07/06	0.8	20.50	0	0.00	20.50	0.8	12,931	0.01%
2020/07/03	1	20.15	1	20.15	20.15	0	12,943	0.00%
2020/07/02	12	20.09	0	0.00	20.10	12	13,072	0.09%
2020/06/30	5.1	20.00	2	20.00	20.00	3.1	13,492	0.02%
2020/06/29	0	0.00	1	19.80	19.90	-1	13,603	-0.01%
2020/06/24	0.3	20.00	0	0.00	19.90	0.3	13,766	0.00%
2020/06/23	0	19.95	0	0.00	19.90	0	14,052	0.00%
2020/06/22	27.7	19.85	0	0.00	19.90	27.7	14,208	0.20%
2020/06/19	8	19.83	0	0.00	19.80	8	14,771	0.05%
2020/06/18	3	19.90	0	0.00	19.90	3	14,923	0.02%
2020/06/17	0.4	20.10	1	20.00	20.10	-0.6	15,146	0.00%
2020/06/16	5	20.00	10	20.02	19.95	-5	15,907	-0.03%
2020/06/15	0.2	19.80	2	19.70	19.70	-1.8	16,606	-0.01%
2020/06/12	20.2	19.72	7.1	19.71	19.80	13.1	17,069	0.08%
2020/06/11	5	20.19	1	20.15	20.05	4	17,638	0.02%
2020/06/10	0.4	20.40	11	20.31	20.40	-10.6	17,954	-0.06%
2020/06/09	11.3	20.25	0	0.00	20.35	11.3	18,635	0.06%
2020/06/08	1.5	20.40	5	20.35	20.35	-3.5	19,268	-0.02%
2020/06/05	6	20.14	3	20.23	20.20	3	19,397	0.02%
2020/06/04	18	20.21	0	0.00	20.25	18	19,814	0.09%
2020/06/03	0	0.00	7.1	20.26	20.30	-7.1	20,194	-0.04%
2020/06/02	1	19.85	2	19.70	19.90	-1	20,134	0.00%
2020/06/01	5	19.67	0	0.00	19.65	5	20,134	0.02%
2020/05/28	1	19.50	2	19.55	19.50	-1	19,771	-0.01%
2020/05/27	1	19.50	0	0.00	19.50	1	20,080	0.00%
2020/05/26	0	0.00	3	19.43	19.40	-3	20,220	-0.01%
2020/05/22	9	19.16	3	19.15	19.10	6	20,435	0.03%
2020/05/21	2.8	19.43	0	0.00	19.40	2.8	20,539	0.01%
2020/05/20	1	19.30	0	0.00	19.40	1	20,653	0.00%
2020/05/19	0	19.40	20	19.30	19.30	-20	20,766	-0.10%
2020/05/18	2.4	19.06	1	19.10	19.00	1.4	20,864	0.01%
2020/05/15	3	19.10	1	19.10	19.00	2	20,810	0.01%
2020/05/14	5	19.10	0	0.00	19.05	5	20,703	0.02%
2020/05/13	2	19.25	1	19.20	19.20	1	20,668	0.00%
2020/05/12	1	19.20	3	19.17	19.15	-2	20,684	-0.01%
2020/05/11	4.2	19.37	5	19.55	19.35	-0.8	20,613	0.00%
2020/05/08	15	19.10	0	0.00	19.05	15	20,489	0.07%
2020/05/07	0.8	19.05	0	0.00	18.95	0.8	20,559	0.00%
2020/05/06	5.5	18.96	0	0.00	18.95	5.5	20,609	0.03%
2020/05/05	18	19.17	0	0.00	19.05	18	20,639	0.09%
2020/05/04	4.1	18.93	0	0.00	19.00	4.1	20,717	0.02%
2020/04/30	10	19.35	5.5	19.45	19.45	4.5	20,655	0.02%
2020/04/29	3	19.15	7	19.07	19.20	-4	20,648	-0.02%
2020/04/28	2.1	18.86	0	0.00	18.90	2.1	20,607	0.01%
2020/04/27	0	0.00	100	18.40	18.35	-100	21,054	-0.47%
2020/04/24	0.1	18.15	0	0.00	18.05	0.1	21,010	0.00%
2020/04/22	186	18.02	0	0.00	18.05	186	20,838	0.89%	大買/鉅額交易
2020/04/21	116.8	18.06	442	18.19	18.05	-325.2	20,752	-1.57%	大買/大賣/鉅額交易
2020/04/20	3.1	18.55	0	0.00	18.55	3.1	20,477	0.01%
2020/04/17	1.2	18.66	0	0.00	18.65	1.2	20,474	0.01%
2020/04/16	93	18.66	1	18.75	18.60	92	20,299	0.45%
2020/04/15	53.2	18.76	217	18.67	18.90	-163.8	20,134	-0.81%	大賣/鉅額交易
2020/04/14	0.4	18.55	4.2	18.47	18.50	-3.8	19,874	-0.02%
2020/04/13	229.4	18.15	56	18.25	18.15	173.4	19,681	0.88%	大買/鉅額交易
2020/04/10	71	18.51	7	18.53	18.70	64	19,420	0.33%
2020/04/09	251	18.33	1	18.25	18.35	250	19,230	1.30%	大買/鉅額交易
2020/04/08	2	18.15	5	18.26	18.30	-3	19,084	-0.02%
2020/04/07	26	18.24	57	18.25	18.10	-31	18,940	-0.16%
2020/04/06	104.6	17.65	49	17.99	17.95	55.6	18,833	0.29%	大買/
2020/04/01	9	17.86	0	0.00	17.80	9	18,499	0.05%
2020/03/31	2	17.98	10	18.18	18.05	-8	18,287	-0.04%
2020/03/30	10	17.65	3	17.77	18.05	7	18,042	0.04%
2020/03/27	0	0.00	120	18.44	18.10	-120	17,787	-0.67%	大賣/鉅額交易
2020/03/26	4	17.83	209	17.95	18.00	-205	17,500	-1.17%	大賣/鉅額交易
2020/03/25	102.1	18.00	22.3	17.96	17.95	79.8	17,513	0.46%	大買/
2020/03/24	55	17.51	4.1	17.68	17.50	50.9	16,969	0.30%
2020/03/23	5	17.07	0	0.00	17.00	5	16,761	0.03%
2020/03/20	26.1	17.17	33	17.25	17.65	-6.9	16,517	-0.04%
2020/03/19	238.2	16.30	8.3	16.26	16.15	229.9	15,734	1.46%	大買/鉅額交易
2020/03/18	38.3	17.53	0	0.00	17.50	38.3	14,982	0.26%
2020/03/17	52.4	17.94	27	17.91	17.85	25.4	14,459	0.18%
2020/03/16	32.3	18.91	3	18.85	18.75	29.3	13,625	0.22%
2020/03/13	42.8	18.81	26	19.00	19.55	16.8	13,086	0.13%
2020/03/12	41	20.10	158	20.24	20.00	-117	12,287	-0.95%	大賣/鉅額交易
2020/03/11	6	20.80	0	0.00	20.75	6	11,610	0.05%
2020/03/10	9.2	20.65	9	20.83	20.90	0.2	11,333	0.00%
2020/03/09	19.5	21.10	3	21.13	21.05	16.5	10,878	0.15%
2020/03/06	16	21.45	0	0.00	21.40	16	10,379	0.15%
2020/03/05	3	21.60	0	0.00	21.65	3	10,227	0.03%
2020/03/04	1	21.40	10	21.40	21.50	-9	10,210	-0.09%
2020/03/03	7	21.47	0	0.00	21.45	7	10,137	0.07%
2020/03/02	5	21.32	0	0.00	21.25	5	10,019	0.05%
2020/02/27	7	21.51	0	0.00	21.55	7	10,055	0.07%
2020/02/26	1	21.55	3	21.60	21.55	-2	9,910	-0.02%
2020/02/25	7	21.59	0	0.00	21.65	7	9,729	0.07%
2020/02/24	14	21.74	38	21.70	21.70	-24	9,605	-0.25%
2020/02/21	5.1	21.94	0	0.00	21.90	5.1	9,320	0.06%
2020/02/20	4	22.20	10.2	22.10	22.10	-6.2	9,135	-0.07%
2020/02/19	2.9	22.05	3	22.00	22.15	-0.1	8,980	0.00%
2020/02/18	3.5	21.83	0	0.00	21.90	3.5	8,824	0.04%
2020/02/17	2.3	21.86	60	21.80	21.85	-57.7	8,926	-0.65%
2020/02/14	0.3	21.90	0	0.00	21.85	0.3	8,987	0.00%
2020/02/13	2	21.88	0	0.00	21.85	2	8,991	0.02%
2020/02/12	4.3	21.80	0	0.00	21.80	4.3	9,133	0.05%
2020/02/11	1	21.75	0	0.00	21.75	1	9,100	0.01%
2020/02/10	3	21.75	0	0.00	21.75	3	9,110	0.03%
2020/02/07	4	21.84	0	0.00	21.80	4	9,049	0.04%
2020/02/06	1	21.95	5	21.95	21.90	-4	9,067	-0.04%
2020/02/05	0	0.00	1	21.70	21.75	-1	9,015	-0.01%
2020/02/04	1	21.55	0	0.00	21.60	1	8,980	0.01%
2020/02/03	10	21.24	19	21.38	21.40	-9	9,020	-0.10%
2020/01/31	3	21.73	51	21.75	21.65	-48	8,818	-0.54%
2020/01/30	35	21.71	3	21.80	21.50	32	8,640	0.37%
2020/01/20	6.8	22.49	11	22.45	22.45	-4.2	7,973	-0.05%
2020/01/17	0.2	22.30	3	22.25	22.30	-2.8	7,876	-0.04%
2020/01/16	2.5	22.19	12.8	22.20	22.20	-10.3	7,915	-0.13%
2020/01/15	23.4	22.20	124	22.25	22.25	-100.6	7,924	-1.27%	大賣/
2020/01/14	0	22.30	3	22.30	22.30	-3	7,920	-0.04%
2020/01/13	51.2	22.15	0	0.00	22.20	51.2	7,889	0.65%
2020/01/10	0.6	22.00	0	0.00	22.00	0.6	7,800	0.01%
2020/01/09	0.7	21.90	0	0.00	21.90	0.7	7,784	0.01%
2020/01/08	22	21.85	32	21.85	21.80	-10	7,815	-0.13%
2020/01/07	1.2	21.87	0	0.00	22.00	1.2	7,773	0.02%
2020/01/06	8.3	21.92	0	0.00	21.90	8.3	7,792	0.11%
2020/01/03	0	0.00	1.1	22.00	22.05	-1.1	7,834	-0.01%
2020/01/02	4	21.95	15	22.00	22.00	-11	7,861	-0.14%
2019/12/31	6	22.01	0	0.00	22.00	6	7,849	0.08%
2019/12/30	0.7	22.15	0	0.00	22.10	0.7	7,829	0.01%
2019/12/27	5	22.00	3	22.05	22.10	2	7,820	0.03%
2019/12/26	0	22.00	0.6	22.00	22.00	-0.6	7,860	-0.01%
2019/12/24	3	22.03	2.2	22.00	21.95	0.8	8,136	0.01%
2019/12/23	0.2	22.05	4	21.96	22.05	-3.8	8,179	-0.05%
2019/12/20	0	0.00	2	22.15	21.85	-2	8,199	-0.02%
2019/12/19	1	22.15	12	22.12	22.20	-11	7,982	-0.14%
2019/12/18	0.7	22.10	1	21.95	22.20	-0.3	7,992	0.00%
2019/12/17	1.4	21.91	1.2	21.95	21.95	0.2	8,077	0.00%
2019/12/16	2.5	21.82	0	0.00	21.80	2.5	8,078	0.03%
2019/12/13	0	0.00	1	21.80	21.85	-1	8,162	-0.01%
2019/12/12	0	0.00	1	21.80	21.75	-1	8,200	-0.01%
2019/12/11	1.3	21.80	0.2	21.80	21.75	1.1	8,213	0.01%
2019/12/10	3	21.65	0	0.00	21.65	3	8,385	0.04%
2019/12/09	0	21.80	0	0.00	21.75	0	8,565	0.00%
2019/12/06	1	21.65	0	0.00	21.60	1	8,696	0.01%
2019/12/04	59	21.70	0	0.00	21.75	59	8,783	0.67%
2019/12/03	3	21.65	0	0.00	21.75	3	8,850	0.03%
2019/12/02	4	21.69	0	0.00	21.70	4	8,940	0.04%
2019/11/29	4	21.74	0	0.00	21.70	4	8,940	0.05%
2019/11/28	0.7	21.95	0	0.00	21.90	0.7	8,922	0.01%
2019/11/27	0.4	21.95	0	0.00	21.95	0.4	9,056	0.00%
2019/11/26	0	0.00	2	21.75	21.75	-2	9,130	-0.02%
2019/11/22	5.4	21.73	0	0.00	21.75	5.4	8,910	0.06%
2019/11/21	140	21.70	0	0.00	21.70	140	9,034	1.55%	大買/鉅額交易
2019/11/19	44.1	21.70	0.6	21.95	21.90	43.5	9,012	0.48%
2019/11/18	3.5	21.82	0	0.00	21.90	3.5	9,096	0.04%
2019/11/15	0	21.90	3	21.80	21.80	-3	9,174	-0.03%
2019/11/14	6	21.62	0	0.00	21.60	6	9,331	0.06%
2019/11/13	11	21.85	0	0.00	21.80	11	9,501	0.12%
2019/11/12	4	21.94	0	0.00	22.00	4	10,102	0.04%
2019/11/11	10.5	21.95	114.2	21.90	22.00	-103.7	10,672	-0.97%	大賣/鉅額交易
2019/11/08	11.6	22.24	0	0.00	22.30	11.6	10,799	0.11%
2019/11/07	1.1	22.35	1	22.35	22.35	0.1	11,049	0.00%
2019/11/06	4	22.30	42	22.30	22.40	-38	11,094	-0.34%
2019/11/05	16	22.13	12.4	22.20	22.30	3.6	11,250	0.03%
2019/11/04	0	0.00	8.1	22.13	22.20	-8.1	11,384	-0.07%
2019/11/01	0	0.00	1	21.95	22.05	-1	11,523	-0.01%
2019/10/30	3	21.75	2	21.75	21.80	1	11,664	0.01%
2019/10/29	5	21.55	0	0.00	21.60	5	11,879	0.04%
2019/10/28	0.8	21.55	1.3	21.55	21.55	-0.5	12,030	0.00%
2019/10/25	0	0.00	4	21.45	21.50	-4	12,094	-0.03%
2019/10/22	0.2	21.35	0	0.00	21.35	0.2	12,355	0.00%
2019/10/21	0.7	21.30	0	0.00	21.30	0.7	12,387	0.01%
2019/10/18	3.7	21.21	0	0.00	21.20	3.7	12,427	0.03%
2019/10/15	0.1	21.25	0	0.00	21.20	0.1	12,529	0.00%
2019/10/14	0.7	21.20	0	0.00	21.20	0.7	12,570	0.01%
2019/10/09	3	21.02	0	0.00	21.10	3	12,596	0.02%
2019/10/08	0.8	21.20	0	0.00	21.20	0.8	12,633	0.01%
2019/10/07	4.1	21.05	0.1	21.15	21.10	4.1	12,751	0.03%
2019/10/01	56.9	21.20	3	21.25	21.30	53.9	12,897	0.42%
2019/09/27	11	21.01	0	0.00	20.95	11	12,776	0.09%
2019/09/26	0	21.20	0	0.00	21.15	0	12,765	0.00%
2019/09/25	1	21.10	3	21.10	21.15	-2	12,843	-0.02%
2019/09/23	21	21.25	0	0.00	21.25	21	12,895	0.16%
2019/09/20	0.7	21.30	0	0.00	21.25	0.7	12,970	0.01%
2019/09/18	0.7	21.25	1.4	21.18	21.20	-0.7	12,728	-0.01%
2019/09/17	3.1	20.96	32	21.03	21.10	-28.9	12,648	-0.23%
2019/09/16	0	21.05	0	0.00	20.95	0	12,747	0.00%
2019/09/12	0.5	21.00	1.2	21.00	20.95	-0.8	12,772	-0.01%
2019/09/11	1.2	20.87	0	0.00	20.95	1.2	12,872	0.01%
2019/09/10	28.3	20.76	3	20.67	20.85	25.3	12,801	0.20%
2019/09/09	0	0.00	3	20.43	20.50	-3	12,754	-0.02%
2019/09/06	0	0.00	2	20.28	20.30	-2	12,782	-0.02%
2019/09/05	20	20.05	3	20.10	20.15	17	12,841	0.13%
2019/09/04	3	19.95	8	20.00	20.00	-5	13,162	-0.04%
2019/09/03	5	19.96	0	0.00	19.90	5	13,435	0.04%
2019/09/02	10	19.95	1.2	19.97	20.00	8.8	13,540	0.07%
2019/08/30	2	19.80	4	19.83	19.95	-2	13,619	-0.01%
2019/08/29	3.1	19.65	0	0.00	19.70	3.1	13,587	0.02%
2019/08/28	3	19.65	0	0.00	19.65	3	13,623	0.02%
2019/08/27	2	19.65	0	0.00	19.75	2	13,695	0.01%
2019/08/26	6	19.68	0	0.00	19.65	6	13,660	0.04%
2019/08/22	1.2	19.95	0	0.00	19.90	1.2	13,762	0.01%
2019/08/21	18	19.85	0	0.00	19.85	18	14,122	0.13%
2019/08/20	11	19.89	3	19.93	19.95	8	14,070	0.06%
2019/08/19	4	19.88	0	0.00	19.95	4	14,005	0.03%
2019/08/16	19	19.76	0	0.00	19.85	19	13,875	0.14%
2019/08/15	33.1	19.63	0	0.00	19.65	33.1	13,621	0.24%
2019/08/14	26.5	21.48	2	21.45	21.50	24.5	13,136	0.19%
2019/08/13	7	21.28	0	0.00	21.20	7	12,625	0.06%
2019/08/12	0	0.00	80	21.37	21.40	-80	12,379	-0.65%
2019/08/08	0.7	21.40	0	0.00	21.35	0.7	12,229	0.01%
2019/08/07	0.1	21.30	2	21.25	21.25	-1.9	12,227	-0.02%
2019/08/06	10	21.00	5	21.10	21.20	5	12,198	0.04%
2019/08/05	2	21.35	0	0.00	21.30	2	12,044	0.02%
2019/08/02	10	21.32	60	21.33	21.35	-50	11,943	-0.42%
2019/08/01	5	21.71	17	21.79	21.60	-12	11,832	-0.10%
2019/07/31	4	21.80	2	21.90	21.95	2	11,746	0.02%
2019/07/30	1	21.85	24	21.94	21.85	-23	11,457	-0.20%
2019/07/29	12	21.70	71	21.73	21.70	-59	11,429	-0.52%
2019/07/26	5	21.70	0	0.00	21.70	5	11,397	0.04%
2019/07/24	7.2	21.40	0	0.00	21.45	7.2	11,645	0.06%
2019/07/23	0	0.00	4.2	21.40	21.40	-4.2	11,654	-0.04%
2019/07/22	0	0.00	5	21.30	21.40	-5	11,606	-0.04%
2019/07/19	0	21.35	0.5	21.35	21.35	-0.5	11,637	0.00%
2019/07/18	0.9	21.30	10	21.26	21.30	-9.1	11,666	-0.08%
2019/07/16	0.1	21.25	0	0.00	21.20	0.1	11,570	0.00%
2019/07/15	0	21.30	0	0.00	21.20	0	11,519	0.00%
2019/07/12	10	21.20	22.9	21.20	21.20	-12.9	11,468	-0.11%
2019/07/11	11	21.16	1	21.15	21.20	10	11,363	0.09%
2019/07/10	0.3	21.05	0	0.00	21.00	0.3	11,190	0.00%
2019/07/09	0.9	20.90	0	0.00	20.85	0.9	11,054	0.01%
2019/07/08	0.1	20.95	0	0.00	20.90	0.1	11,069	0.00%
2019/07/05	0.5	21.00	0	0.00	20.90	0.5	11,100	0.00%
2019/07/03	1.7	20.74	0	0.00	20.80	1.7	11,133	0.02%
2019/07/02	50.1	20.70	1.1	20.75	20.80	49.1	11,116	0.44%
2019/07/01	56	20.80	0	0.00	20.75	56	11,019	0.51%
2019/06/28	14	20.89	0	0.00	20.85	14	10,919	0.13%
2019/06/26	10	20.90	0	0.00	20.80	10	10,968	0.09%
2019/06/24	10	20.80	1	20.95	20.95	9	10,948	0.08%
2019/06/20	11	20.91	0	0.00	20.90	11	10,707	0.10%
2019/06/19	11	20.82	1	20.80	21.00	10	10,603	0.09%
2019/06/18	14	20.64	0	0.00	20.65	14	10,345	0.14%
2019/06/17	0	0.00	4	20.61	20.65	-4	10,326	-0.04%
2019/06/13	2	20.50	2	20.25	20.45	0	10,214	0.00%
2019/06/12	11	20.24	2	20.45	20.45	9	10,194	0.09%
2019/06/11	6	20.95	43	20.97	20.80	-37	9,793	-0.38%
2019/06/10	3.2	21.43	3.8	21.41	21.40	-0.6	9,409	-0.01%
2019/06/06	0	0.00	1	21.30	21.30	-1	9,389	-0.01%
2019/06/05	21	21.00	0	0.00	21.10	21	9,333	0.23%
2019/06/04	4	20.95	4	20.96	21.00	0	9,266	0.00%
2019/06/03	0	0.00	100.1	20.95	21.00	-100.1	9,202	-1.09%
2019/05/31	1	20.95	40	20.78	20.95	-39	9,113	-0.43%
2019/05/30	1	20.70	0	0.00	20.75	1	8,921	0.01%
2019/05/28	4	20.39	1	20.35	20.55	3	8,985	0.03%
2019/05/27	0	0.00	39	20.40	20.40	-39	8,657	-0.45%
2019/05/23	2	20.23	10	20.25	20.25	-8	8,681	-0.09%
2019/05/21	10.4	20.40	1	20.40	20.40	9.4	8,763	0.11%
2019/05/20	0.7	20.05	0	0.00	20.05	0.7	8,592	0.01%
2019/05/17	1	19.90	0	0.00	19.90	1	8,520	0.01%
2019/05/16	1	19.95	0	0.00	19.90	1	8,501	0.01%
2019/05/15	2.1	20.05	2	20.10	20.00	0.1	8,434	0.00%
2019/05/14	5	19.90	19.2	19.95	19.95	-14.2	8,454	-0.17%
2019/05/13	0	20.05	1	20.05	20.05	-1	8,375	-0.01%
2019/05/10	40.3	20.05	1.2	20.10	20.10	39.1	8,407	0.47%
2019/05/09	7	20.01	0.3	20.05	20.05	6.7	8,385	0.08%
2019/05/08	0.8	20.20	0	0.00	20.20	0.8	8,300	0.01%
2019/05/07	0.1	20.10	1	20.15	20.10	-0.9	8,221	-0.01%
2019/05/06	8	19.99	0	0.00	20.00	8	8,299	0.10%
2019/05/03	4	20.20	4	20.15	20.20	0	8,142	0.00%
2019/05/02	1.6	20.25	1	20.30	20.25	0.6	8,057	0.01%
2019/04/30	1	20.20	3.7	20.24	20.20	-2.7	7,910	-0.03%
2019/04/29	0.9	19.80	1	19.85	19.90	-0.1	7,609	0.00%
2019/04/26	1	19.60	4	19.65	19.70	-3	7,604	-0.04%
2019/04/25	1	19.60	0	0.00	19.70	1	7,579	0.01%
2019/04/24	0.5	19.55	1	19.55	19.60	-0.5	7,527	-0.01%
2019/04/23	5	19.30	3	19.30	19.40	2	7,526	0.03%
2019/04/22	0.7	19.35	0	0.00	19.35	0.7	7,517	0.01%
2019/04/19	1	19.25	0	0.00	19.30	1	7,575	0.01%
2019/04/18	3	19.17	0	0.00	19.20	3	7,597	0.04%
2019/04/17	5.1	19.15	0	0.00	19.25	5.1	7,701	0.07%
2019/04/16	0	0.00	3	19.25	19.20	-3	7,712	-0.04%
2019/04/15	0.1	19.30	0	0.00	19.30	0.1	7,796	0.00%
2019/04/12	66.1	19.15	0	0.00	19.25	66.1	7,775	0.85%
2019/04/11	9	19.19	0	0.00	19.20	9	7,745	0.12%
2019/04/10	3.4	19.21	0	0.00	19.30	3.4	7,714	0.04%
2019/04/09	7	19.20	5	19.20	19.25	2	7,695	0.03%
2019/04/08	1	19.25	0	0.00	19.25	1	7,734	0.01%
2019/04/03	14	19.24	0	0.00	19.20	14	7,702	0.18%
2019/04/02	1	19.25	0	0.00	19.25	1	7,731	0.01%
2019/04/01	8	19.26	9	19.34	19.25	-1	7,772	-0.01%
2019/03/29	0.9	19.30	0	0.00	19.40	0.9	7,667	0.01%
2019/03/28	5.1	19.05	1	19.05	19.05	4.1	7,613	0.05%
2019/03/27	11	19.15	0	0.00	19.15	11	7,663	0.14%
2019/03/26	2.3	19.18	0	0.00	19.20	2.3	7,785	0.03%
2019/03/25	5	19.05	0	0.00	19.15	5	7,900	0.06%
2019/03/22	12.2	19.22	0	0.00	19.25	12.2	7,883	0.16%
2019/03/21	20	19.25	4	19.25	19.35	16	7,913	0.20%
2019/03/20	0.2	19.25	1	19.20	19.30	-0.8	7,963	-0.01%
2019/03/19	20	19.15	51	19.20	19.20	-31	7,904	-0.39%
2019/03/18	1	19.10	2	19.05	19.10	-1	7,873	-0.01%
2019/03/15	0.1	19.00	52	19.00	19.00	-51.9	7,920	-0.66%
2019/03/14	20	18.93	0	0.00	18.95	20	7,832	0.26%
2019/03/13	10	18.85	1	18.85	18.95	9	7,925	0.11%
2019/03/12	2.4	18.82	3.4	18.89	18.90	-1	7,962	-0.01%
2019/03/11	6	18.79	0	0.00	18.75	6	7,961	0.08%
2019/03/08	11	18.69	6	18.70	18.75	5	7,958	0.06%
2019/03/07	0	0.00	1	18.80	18.80	-1	8,163	-0.01%
2019/03/06	41	18.80	1	18.80	18.90	40	8,165	0.49%
2019/03/04	1.1	18.95	0	0.00	18.85	1.1	8,200	0.01%
2019/02/27	1	18.85	4	18.83	18.90	-3	8,112	-0.04%
2019/02/26	10.4	18.73	1	18.75	18.70	9.4	7,957	0.12%
2019/02/25	2.3	18.66	18	18.65	18.70	-15.7	7,871	-0.20%
2019/02/22	0	18.65	2	18.60	18.65	-2	7,863	-0.03%
2019/02/20	0.2	18.55	16	18.50	18.55	-15.8	7,842	-0.20%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/15	0.1	18.35	0	0.00	18.30	0.1	7,738	0.00%
2019/02/14	100	18.40	0	0.00	18.40	100	7,675	1.30%
2019/02/12	0	0.00	3	18.50	18.50	-3	7,519	-0.04%
2019/02/11	1.8	18.50	0	0.00	18.45	1.8	7,493	0.02%
2019/01/30	0	0.00	3	18.45	18.45	-3	7,463	-0.04%
2019/01/29	0	18.40	0	0.00	18.40	0	7,361	0.00%
2019/01/28	1.3	18.40	1	18.35	18.45	0.3	7,326	0.00%
2019/01/25	0	0.00	7	18.39	18.45	-7	7,334	-0.10%
2019/01/24	0	0.00	4	18.29	18.30	-4	7,206	-0.06%
2019/01/23	4	18.23	10	18.20	18.25	-6	7,352	-0.08%
2019/01/21	2	18.25	3	18.25	18.20	-1	7,363	-0.01%
2019/01/18	0	0.00	5	18.20	18.25	-5	7,347	-0.07%
2019/01/14	0	0.00	2	17.95	18.00	-2	7,440	-0.03%
2019/01/11	0	17.95	0	0.00	18.00	0	7,627	0.00%
2019/01/10	0.4	17.95	8	17.92	17.95	-7.6	7,570	-0.10%
2019/01/09	0	0.00	10	17.90	17.95	-10	7,629	-0.13%
2019/01/07	0	0.00	6	17.63	17.80	-6	7,729	-0.08%
2019/01/04	7	17.40	0	0.00	17.40	7	7,848	0.09%
2019/01/02	1	17.35	0	0.00	17.40	1	8,432	0.01%
2018/12/28	0.9	17.50	0	0.00	17.50	0.9	8,453	0.01%
2018/12/27	0.5	17.40	0	0.00	17.40	0.5	8,629	0.01%
2018/12/26	3	17.35	0	17.35	17.30	3	8,684	0.03%
2018/12/25	5	17.35	0.2	17.45	17.35	4.8	8,679	0.06%
2018/12/24	4	17.40	0	0.00	17.55	4	8,713	0.05%
2018/12/22	1	17.40	0	0.00	17.45	1	8,691	0.01%
2018/12/21	2	17.43	0	0.00	17.40	2	8,760	0.02%
2018/12/18	1	17.45	0	0.00	17.45	1	8,639	0.01%
2018/12/17	2	17.53	0	0.00	17.55	2	8,761	0.02%
2018/12/14	2.1	17.51	0	0.00	17.55	2.1	8,798	0.02%
2018/12/12	1.3	17.58	0	0.00	17.60	1.3	8,817	0.02%
2018/12/11	2	17.55	0	0.00	17.60	2	8,802	0.02%
2018/12/10	1	17.50	0	0.00	17.60	1	8,851	0.01%
2018/12/06	4	17.60	2	17.65	17.70	2	8,826	0.02%
2018/12/04	0	0.00	2	17.85	17.85	-2	8,735	-0.02%
2018/12/03	0.4	17.75	1	17.75	17.75	-0.6	8,694	-0.01%
2018/11/30	1.6	17.62	0	0.00	17.55	1.6	8,695	0.02%
2018/11/29	2	17.60	0.1	17.70	17.65	1.9	8,555	0.02%
2018/11/28	0.5	17.70	10	17.65	17.70	-9.5	8,504	-0.11%
2018/11/27	4	17.60	0	0.00	17.65	4	8,453	0.05%
2018/11/26	0.5	17.70	0	0.00	17.70	0.5	8,501	0.01%
2018/11/22	1	17.60	0.1	17.65	17.65	0.9	8,528	0.01%
2018/11/21	2	17.63	0	0.00	17.65	2	8,561	0.02%
2018/11/16	0.3	17.80	0	0.00	17.80	0.3	8,575	0.00%
2018/11/15	7.3	17.70	0	0.00	17.70	7.3	8,641	0.08%
2018/11/13	2	17.53	0	0.00	17.60	2	8,848	0.02%
2018/11/09	0	0.00	128	17.55	17.70	-128	9,383	-1.36%	大賣/鉅額交易
2018/11/08	0	0.00	12	17.70	17.70	-12	9,848	-0.12%
2018/11/07	1	17.60	0	0.00	17.65	1	9,919	0.01%
2018/11/06	0	0.00	20	17.50	17.55	-20	10,113	-0.20%
2018/11/05	3	17.35	0	0.00	17.55	3	10,444	0.03%
2018/11/02	0.9	17.50	0	0.00	17.50	0.9	10,551	0.01%
2018/11/01	28	17.25	0	0.00	17.40	28	10,719	0.26%
2018/10/31	0	17.45	13	17.37	17.45	-13	10,817	-0.12%
2018/10/30	70	17.25	0.8	17.35	17.35	69.2	10,711	0.65%
2018/10/29	30	17.17	0	0.00	17.15	30	10,732	0.28%
2018/10/26	0.5	17.30	1	17.10	17.25	-0.5	10,803	0.00%
2018/10/25	1	17.15	0	0.00	17.25	1	10,853	0.01%
2018/10/23	0	0.00	5	17.35	17.30	-5	11,101	-0.05%
2018/10/19	0.5	17.55	10	17.43	17.55	-9.5	11,180	-0.08%
2018/10/17	4	17.48	0	0.00	17.50	4	11,046	0.04%
2018/10/16	1	17.40	0	0.00	17.50	1	10,974	0.01%
2018/10/15	5	17.55	15	17.50	17.45	-10	10,855	-0.09%
2018/10/12	3	17.50	0	0.00	17.75	3	10,710	0.03%
2018/10/11	15	17.65	0	0.00	17.50	15	10,559	0.14%
2018/10/08	6	18.09	0	0.00	18.05	6	9,952	0.06%
2018/10/05	2	18.05	0	0.00	18.00	2	9,914	0.02%
2018/10/04	7	18.23	0	0.00	18.15	7	9,755	0.07%
2018/10/03	1	18.30	0	0.00	18.40	1	9,623	0.01%
2018/10/02	2.4	18.41	0.1	18.45	18.35	2.3	9,619	0.02%
2018/10/01	0.9	18.55	0	0.00	18.55	0.9	9,520	0.01%
2018/09/28	0.1	18.50	0	0.00	18.50	0.1	9,562	0.00%
2018/09/27	1	18.45	26	18.41	18.50	-25	9,516	-0.26%
2018/09/25	0	0.00	10	18.40	18.45	-10	9,466	-0.11%
2018/09/21	0	18.45	7	18.39	18.50	-7	9,403	-0.07%
2018/09/20	14.2	18.25	0	0.00	18.30	14.2	9,211	0.15%
2018/09/19	0	0.00	4.5	18.15	18.15	-4.5	9,210	-0.05%
2018/09/18	0.1	18.05	7	17.96	18.05	-6.9	9,231	-0.07%
2018/09/13	0	0.00	8	18.00	18.00	-8	9,298	-0.09%
2018/09/12	0	17.95	5	17.90	17.95	-5	9,314	-0.05%
2018/09/11	2	17.75	0	0.00	17.85	2	9,380	0.02%
2018/09/10	0.4	17.85	0	0.00	17.85	0.4	9,572	0.00%
2018/09/06	6	17.80	2	17.80	17.75	4	9,844	0.04%
2018/09/05	4	17.84	0	0.00	17.80	4	9,826	0.04%
2018/09/03	0.1	18.00	0	0.00	17.95	0.1	9,912	0.00%
2018/08/31	5	17.95	1	18.00	18.00	4	9,980	0.04%
2018/08/30	3	17.92	0	0.00	17.95	3	10,074	0.03%
2018/08/29	0	0.00	1	17.90	18.00	-1	10,095	-0.01%
2018/08/28	1	17.90	0	0.00	17.90	1	10,117	0.01%
2018/08/24	0	17.90	0	0.00	17.85	0	10,181	0.00%
2018/08/22	10	17.95	1	18.00	18.00	9	10,759	0.08%
2018/08/21	11	17.87	6	17.87	17.90	5	10,681	0.05%
2018/08/20	5.2	17.70	0	0.00	17.75	5.2	10,650	0.05%
2018/08/17	2	17.60	4	17.60	17.55	-2	10,577	-0.02%
2018/08/16	0	0.00	3	17.40	17.45	-3	10,537	-0.03%
2018/08/15	17.1	18.59	0	0.00	18.65	17.1	10,139	0.17%
2018/08/14	0	0.00	130	18.64	18.70	-130	9,689	-1.34%	大賣/鉅額交易
2018/08/13	13	18.64	0	0.00	18.55	13	9,543	0.14%
2018/08/10	13.3	18.79	2	18.78	18.75	11.3	9,299	0.12%
2018/08/08	1	18.35	1	18.30	18.40	0	8,856	0.00%
2018/08/07	2	18.28	0	0.00	18.25	2	8,738	0.02%
2018/08/06	1	18.30	0	0.00	18.25	1	8,609	0.01%
2018/08/03	7	18.25	6	18.25	18.25	1	8,547	0.01%
2018/08/02	1	18.25	0	0.00	18.25	1	8,494	0.01%
2018/08/01	0.1	18.30	0	0.00	18.35	0.1	8,438	0.00%
2018/07/31	12	18.17	0	0.00	18.35	12	8,385	0.14%
2018/07/30	1.2	18.06	0	0.00	18.10	1.2	8,112	0.01%
2018/07/26	3	17.95	0	0.00	18.00	3	7,897	0.04%
2018/07/25	1	17.90	0	0.00	17.90	1	7,903	0.01%
2018/07/24	3	17.95	10	17.95	17.95	-7	7,899	-0.09%
2018/07/23	1	17.85	0	0.00	17.95	1	7,938	0.01%
2018/07/20	0	17.90	0	0.00	17.90	0	7,961	0.00%
2018/07/19	3.2	17.80	0	0.00	17.85	3.2	7,993	0.04%
2018/07/18	5	17.75	0	0.00	17.80	5	8,029	0.06%
2018/07/13	0	0.00	2	17.75	17.80	-2	8,103	-0.02%
2018/07/12	0	17.80	0	0.00	17.75	0	8,122	0.00%
2018/07/10	0.3	17.70	0	0.00	17.70	0.3	8,159	0.00%
2018/07/04	5.2	17.55	30	17.60	17.60	-24.8	8,233	-0.30%
2018/07/03	9.1	17.60	0	0.00	17.50	9.1	8,303	0.11%
2018/06/29	0.2	17.75	0	0.00	17.75	0.2	8,203	0.00%
2018/06/28	0	0.00	1	17.50	17.50	-1	8,117	-0.01%
2018/06/25	2	17.60	0	0.00	17.60	2	7,908	0.03%
2018/06/22	11	17.60	0	0.00	17.55	11	7,893	0.14%
2018/06/21	11	17.65	0	0.00	17.60	11	7,786	0.14%
2018/06/19	5.2	17.65	0	0.00	17.60	5.2	7,755	0.07%
2018/06/14	4	17.90	0	0.00	17.80	4	7,344	0.05%
2018/06/13	1	18.00	0	0.00	18.05	1	7,274	0.01%
2018/06/12	0	18.05	0	0.00	18.05	0	7,514	0.00%
2018/06/11	2.3	18.05	3	18.00	18.05	-0.7	7,448	-0.01%
2018/06/07	1	17.95	3	18.00	18.10	-2	7,460	-0.03%
2018/06/05	10	17.80	40	17.95	17.95	-30	7,344	-0.41%
2018/06/04	0	17.80	28	17.80	17.80	-28	7,283	-0.38%
2018/06/01	0.1	17.80	0	0.00	17.80	0.1	7,288	0.00%
2018/05/31	4	17.65	0	0.00	17.90	4	7,237	0.06%
2018/05/30	5	17.75	0	0.00	17.65	5	6,865	0.07%
2018/05/29	12.2	17.80	0.1	17.90	17.90	12.1	6,737	0.18%
2018/05/28	5	17.75	0	0.00	17.85	5	6,772	0.07%
2018/05/22	5	17.80	30	17.85	17.80	-25	6,857	-0.36%
2018/05/21	1.3	17.90	0	0.00	17.90	1.3	6,942	0.02%
2018/05/17	0	0.00	21.2	17.95	17.90	-21.2	7,132	-0.30%
2018/05/16	5.1	17.90	0	0.00	17.90	5.1	7,183	0.07%
2018/05/15	10	17.90	3	18.00	18.00	7	7,410	0.09%
2018/05/14	0	0.00	10	17.90	17.90	-10	7,812	-0.13%
2018/05/11	0	17.85	0	0.00	17.85	0	8,016	0.00%
2018/05/10	0.3	17.80	0	0.00	17.80	0.3	8,184	0.00%
2018/05/07	2	17.80	0	0.00	17.75	2	8,590	0.02%
2018/05/04	0	0.00	51	17.80	17.80	-51	8,630	-0.59%
2018/05/03	0	17.95	0	0.00	17.90	0	8,633	0.00%
2018/05/02	0.1	18.00	0	0.00	18.00	0.1	8,694	0.00%
2018/04/30	0	0.00	7	17.86	17.95	-7	8,689	-0.08%
2018/04/27	1	17.80	9	17.80	17.85	-8	8,665	-0.09%
2018/04/26	0	0.00	3	17.80	17.85	-3	8,693	-0.03%
2018/04/25	0	0.00	3	17.73	17.80	-3	8,686	-0.03%
2018/04/24	1	17.80	1	17.75	17.75	0	8,746	0.00%
2018/04/23	0.1	17.80	0	17.80	17.80	0.1	8,847	0.00%
2018/04/20	0	17.80	0	0.00	17.75	0	8,867	0.00%
2018/04/19	0.2	17.85	0	0.00	17.85	0.2	8,890	0.00%
2018/04/17	15	17.66	0	0.00	17.75	15	8,923	0.17%
2018/04/13	13	17.82	0	0.00	17.80	13	9,015	0.14%
2018/04/12	0	0.00	5	17.80	17.80	-5	9,163	-0.05%
2018/04/11	0	17.75	0	0.00	17.75	0	9,331	0.00%
2018/04/10	0.3	17.80	0	0.00	17.80	0.3	9,366	0.00%
2018/04/09	0	0.00	50	17.60	17.65	-50	9,334	-0.54%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	0.1	17.60	0	0.00	17.55	0.1	9,337	0.00%
2018/03/31	0.8	17.60	0	0.00	17.60	0.8	9,408	0.01%
2018/03/29	0	0.00	0.1	17.55	17.50	-0.1	9,405	0.00%
2018/03/23	1	17.45	0	0.00	17.45	1	9,329	0.01%
2018/03/22	0	0.00	10	17.60	17.60	-10	9,279	-0.11%
2018/03/21	0.1	17.60	0	0.00	17.60	0.1	9,264	0.00%
2018/03/20	0	17.55	0	0.00	17.55	0	9,377	0.00%
2018/03/19	0.2	17.60	25	17.55	17.60	-24.8	9,332	-0.27%
2018/03/15	1	17.40	4.4	17.45	17.40	-3.4	9,048	-0.04%
2018/03/14	11	17.40	0	0.00	17.45	11	9,037	0.12%
2018/03/13	0	17.40	0	0.00	17.45	0	9,082	0.00%
2018/03/12	0.3	17.35	4	17.30	17.35	-3.7	8,968	-0.04%
2018/03/09	0	0.00	7	17.22	17.25	-7	8,979	-0.08%
2018/03/08	0	0.00	3	17.15	17.15	-3	9,006	-0.03%
2018/03/07	0.1	17.15	0	0.00	17.10	0.1	9,156	0.00%
2018/03/05	5	17.00	0	0.00	16.95	5	9,444	0.05%
2018/03/02	1.1	17.01	0	0.00	17.00	1.1	9,392	0.01%
2018/02/27	0	0.00	7	17.20	17.20	-7	9,260	-0.08%
2018/02/26	11.1	17.16	0	0.00	17.15	11.1	9,153	0.12%
2018/02/23	2	17.00	0	0.00	17.05	2	9,122	0.02%
2018/02/22	5	16.95	2	16.90	16.95	3	9,212	0.03%
2018/02/21	1	16.90	0	0.00	16.95	1	9,319	0.01%
2018/02/12	6	16.74	1.5	16.75	16.75	4.5	9,226	0.05%
2018/02/09	12	16.66	1	16.65	16.65	11	9,147	0.12%
2018/02/08	0.3	16.90	0	0.00	16.80	0.3	9,019	0.00%
2018/02/07	10	16.85	0	0.00	16.90	10	8,990	0.11%
2018/02/06	9	16.65	1	16.65	16.60	8	8,789	0.09%
2018/02/05	1	17.15	0	0.00	17.10	1	8,392	0.01%
2018/02/02	5	17.25	0	0.00	17.40	5	8,225	0.06%
2018/02/01	0.1	17.35	0	0.00	17.40	0.1	8,124	0.00%
2018/01/31	1	17.30	0	0.00	17.40	1	8,104	0.01%
2018/01/25	3	17.38	0	0.00	17.40	3	7,627	0.04%
2018/01/24	11	17.30	0	0.00	17.25	11	7,529	0.15%
2018/01/23	1	17.30	0	0.00	17.40	1	7,525	0.01%
2018/01/22	4.1	17.33	0	0.00	17.40	4.1	7,520	0.05%
2018/01/18	1	17.55	15	17.52	17.50	-14	7,445	-0.19%
2018/01/17	0	17.40	12	17.41	17.50	-12	7,373	-0.16%
2018/01/16	0.2	17.40	3	17.40	17.40	-2.8	7,316	-0.04%
2018/01/15	2	17.25	15	17.25	17.35	-13	7,314	-0.18%
2018/01/11	0	17.20	0	0.00	17.25	0	7,314	0.00%
2018/01/10	0.3	17.25	0	0.00	17.30	0.3	7,440	0.00%
2018/01/09	10	17.28	0	0.00	17.30	10	7,418	0.13%
2018/01/08	23	17.20	0	0.00	17.30	23	7,430	0.31%
2018/01/05	2	17.00	0	0.00	17.15	2	7,285	0.03%
2018/01/04	3	16.90	1	16.95	16.95	2	7,233	0.03%
2018/01/03	20	16.85	0	0.00	16.90	20	7,272	0.28%
2018/01/02	11.1	16.75	1	16.80	16.85	10.1	7,223	0.14%