華南金 (2880)-元富-三重券商分點個股進出

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
25.50
漲跌
▼0.05
漲幅
-0.20%
成交量
17,391張
產業
上市金融類股
1547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-三重券商分點個股進出

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-三重券商分點個股進出
元富-三重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
2024/05/28	3	25.37	2.1	25.51	25.50	1	19,173	0.00%
2024/05/27	0	25.50	0.6	25.57	25.55	-0.6	19,159	0.00%
2024/05/24	3	25.23	0.1	25.50	25.40	2.9	19,140	0.02%
2024/05/22	0.1	25.55	2.1	25.60	25.60	-2	18,774	-0.01%
2024/05/21	2.1	25.36	0	0.00	25.55	2.1	18,554	0.01%
2024/05/20	4.2	25.71	0	0.00	25.90	4.2	18,209	0.02%
2024/05/17	0	0.00	100	26.05	26.00	-100	17,797	-0.56%
2024/05/16	0	0.00	2	26.20	26.05	-2	17,493	-0.01%
2024/05/15	10	25.95	105.9	26.20	26.05	-95.9	17,046	-0.56%	大賣/
2024/05/14	0	0.00	140.9	26.09	26.10	-140.9	16,817	-0.84%	大賣/鉅額交易
2024/05/13	0	0.00	48.3	26.07	26.20	-48.3	16,584	-0.29%
2024/05/10	43	26.08	40.1	25.97	26.25	3	16,251	0.02%
2024/05/09	4	25.05	0	0.00	25.15	4	15,318	0.03%
2024/05/08	0	0.00	11	25.47	25.55	-11	15,029	-0.07%
2024/05/07	1	25.55	8	25.57	25.55	-7	14,703	-0.05%
2024/05/06	5.7	25.14	99	25.06	25.45	-93.4	14,087	-0.66%
2024/05/03	2	24.20	1.2	24.22	24.25	0.8	12,973	0.01%
2024/05/02	0	0.00	5	24.18	24.20	-5	12,645	-0.04%
2024/04/30	32	23.77	31	24.17	23.65	1	12,038	0.01%
2024/04/29	2	23.22	12.9	23.27	23.40	-10.9	11,047	-0.10%
2024/04/26	0	0.00	0	22.62	22.55	0	10,608	0.00%
2024/04/25	4	22.65	0.2	22.70	22.50	3.8	10,607	0.04%
2024/04/23	0	0.00	6.4	22.90	22.95	-6.4	10,765	-0.06%
2024/04/22	0	0.00	7	22.70	22.75	-7	10,871	-0.06%
2024/04/19	2	22.25	0	0.00	22.20	2	10,767	0.02%
2024/04/18	0.2	22.57	0	0.00	22.65	0.2	10,495	0.00%
2024/04/17	3	22.30	0	0.00	22.45	3	10,422	0.03%
2024/04/16	12	22.50	24	22.51	22.40	-12	10,148	-0.12%
2024/04/12	0	23.05	0	0.00	23.00	0	9,824	0.00%
2024/04/10	0	23.15	0	0.00	23.15	0	9,512	0.00%
2024/04/09	0.1	23.10	0	23.05	23.20	0	9,512	0.00%
2024/04/08	0.7	23.01	1	23.00	23.10	-0.3	9,446	0.00%
2024/04/03	1	22.85	0	0.00	22.85	1	9,417	0.01%
2024/04/02	0	0.00	1	23.20	23.20	-1	9,368	-0.01%
2024/04/01	0	0.00	0.1	23.20	23.20	-0.1	9,412	0.00%
2024/03/29	0	0.00	2	23.05	23.15	-2	9,418	-0.02%
2024/03/27	0	23.04	0.1	23.00	23.00	-0.1	9,025	0.00%
2024/03/26	1	22.95	3	23.07	23.05	-2	9,034	-0.02%
2024/03/25	0	22.85	0	0.00	22.90	0	8,974	0.00%
2024/03/22	1	22.90	2	23.05	22.95	-1	8,953	-0.01%
2024/03/21	0	0.00	10.1	22.93	23.00	-10.1	8,805	-0.11%
2024/03/20	14	22.66	0	0.00	22.55	14	8,693	0.16%
2024/03/19	3.1	22.82	0	0.00	22.80	3.1	8,611	0.04%
2024/03/18	0.2	22.92	2.1	23.10	22.95	-1.9	8,441	-0.02%
2024/03/15	2.1	22.95	24.1	22.94	23.00	-22	8,256	-0.27%
2024/03/14	0	0.00	13	22.69	22.80	-13	7,861	-0.17%
2024/03/13	0.1	22.05	6.5	22.14	22.15	-6.4	7,452	-0.09%
2024/03/12	0	0.00	1	22.15	22.05	-1	7,346	-0.01%
2024/03/11	0	0.00	2	22.10	22.00	-2	7,352	-0.03%
2024/03/08	0	21.85	0.1	21.95	22.00	-0.1	7,333	0.00%
2024/03/07	0	21.76	0	0.00	21.85	0	7,168	0.00%
2024/03/06	1.1	21.84	0	0.00	21.80	1.1	7,130	0.02%
2024/03/05	13.6	21.75	0	0.00	21.70	13.6	7,926	0.17%
2024/03/04	3.1	21.75	0.9	21.80	21.75	2.2	7,954	0.03%
2024/03/01	1	21.95	22.4	21.85	21.85	-21.4	8,074	-0.27%
2024/02/29	1	21.85	6	21.98	22.00	-5	8,180	-0.06%
2024/02/27	0.2	21.70	0	0.00	21.85	0.2	8,013	0.00%
2024/02/26	0	21.65	0	0.00	21.60	0	7,956	0.00%
2024/02/21	1	21.75	0	0.00	21.80	1	8,156	0.01%
2024/02/20	0	21.85	0	0.00	21.85	0	8,256	0.00%
2024/02/19	2.1	21.85	0	0.00	21.90	2.1	8,389	0.03%
2024/02/16	2	21.70	1	22.00	21.75	1	8,616	0.01%
2024/02/15	1.1	21.61	0	0.00	21.75	1.1	8,605	0.01%
2024/02/05	1.6	21.85	0.1	21.90	21.75	1.5	8,515	0.02%
2024/02/01	0	0.00	1	21.85	21.85	-1	8,461	-0.01%
2024/01/30	2	21.60	0	0.00	21.50	2	8,387	0.02%
2024/01/29	0.1	21.70	1.1	21.79	21.75	-1	8,452	-0.01%
2024/01/26	0	0.00	2	21.65	21.65	-2	8,481	-0.02%
2024/01/25	0	21.45	0	0.00	21.40	0	8,491	0.00%
2024/01/24	0	0.00	0.4	21.40	21.40	-0.4	8,466	0.00%
2024/01/23	1	21.30	0	0.00	21.35	1	8,485	0.01%
2024/01/22	0	21.30	0	0.00	21.25	0	8,592	0.00%
2024/01/19	1	21.20	2	21.20	21.20	-1	8,570	-0.01%
2024/01/18	1.2	21.12	3	21.10	21.10	-1.8	8,609	-0.02%
2024/01/17	3	21.13	0	0.00	21.05	3	8,642	0.03%
2024/01/16	6	21.53	0	0.00	21.45	6	8,394	0.07%
2024/01/15	15	21.92	0	0.00	21.85	15	8,238	0.18%
2024/01/12	2	22.00	2	22.25	22.00	0	8,368	0.00%
2024/01/11	0	0.00	9	22.18	22.10	-9	8,423	-0.11%
2024/01/09	0	22.00	3	22.10	21.95	-3	8,369	-0.04%
2024/01/08	0.1	22.15	1	22.20	22.20	-0.9	8,386	-0.01%
2024/01/05	0.6	22.05	0	0.00	22.05	0.6	8,390	0.01%
2024/01/04	0	0.00	0.4	22.00	22.00	-0.4	8,524	0.00%
2024/01/03	4	21.98	0	0.00	22.00	4	8,763	0.05%
2023/12/29	0	0.00	9	22.30	22.35	-9	8,785	-0.10%
2023/12/28	0	0.00	5.1	22.32	22.40	-5.1	9,047	-0.06%
2023/12/27	0	0.00	2	22.25	22.25	-2	9,000	-0.02%
2023/12/26	0	0.00	4	22.15	22.20	-4	8,957	-0.04%
2023/12/25	0	21.95	0	0.00	21.95	0	8,979	0.00%
2023/12/22	1	21.80	0	0.00	21.90	1	9,044	0.01%
2023/12/21	1.4	21.77	1	21.95	21.85	0.4	9,195	0.00%
2023/12/20	3	22.02	0	0.00	21.90	3	9,149	0.03%
2023/12/19	2	22.15	0.1	22.15	22.20	2	9,049	0.02%
2023/12/18	0.2	22.25	0	0.00	22.35	0.2	9,185	0.00%
2023/12/15	0	0.00	1	22.40	22.25	-1	9,172	-0.01%
2023/12/14	0	0.00	13	22.40	22.40	-13	9,009	-0.14%
2023/12/12	0	0.00	1	22.25	22.20	-1	8,996	-0.01%
2023/12/11	1	22.10	0	0.00	22.20	1	9,087	0.01%
2023/12/08	0	0.00	0.3	22.06	22.10	-0.3	9,091	0.00%
2023/12/07	0	22.00	3.3	22.00	22.00	-3.3	9,126	-0.04%
2023/12/06	0.1	22.00	1.2	22.05	22.15	-1.1	9,160	-0.01%
2023/12/05	0.6	21.95	0	0.00	22.00	0.6	9,092	0.01%
2023/12/01	2	21.95	0	0.00	21.95	2	9,145	0.02%
2023/11/30	0	0.00	7.1	22.21	22.25	-7.1	9,118	-0.08%
2023/11/29	0	0.00	26	22.10	22.05	-26	8,298	-0.31%
2023/11/28	0	0.00	34	22.05	22.10	-34	8,178	-0.42%
2023/11/27	0	21.85	15	22.00	21.85	-15	8,488	-0.18%
2023/11/24	0	0.00	6.4	21.77	21.90	-6.4	8,357	-0.08%
2023/11/23	7	21.70	1	21.65	21.80	6	8,388	0.07%
2023/11/22	3	21.70	0	0.00	21.80	3	8,363	0.04%
2023/11/21	0	21.70	9	21.82	21.85	-9	8,432	-0.11%
2023/11/20	3.2	21.55	4	21.49	21.60	-0.8	8,468	-0.01%
2023/11/17	0	0.00	25	21.60	21.60	-25	8,529	-0.29%
2023/11/16	1	21.45	2	21.45	21.50	-1	8,413	-0.01%
2023/11/15	0	0.00	9	21.29	21.45	-9	8,316	-0.11%
2023/11/14	0	0.00	1	21.05	21.00	-1	8,166	-0.01%
2023/11/13	0	20.95	0	0.00	20.95	0	8,343	0.00%
2023/11/09	2	20.78	0	0.00	20.75	2	8,701	0.02%
2023/11/08	0	20.85	0	0.00	20.85	0	8,821	0.00%
2023/11/07	0.3	20.86	15	20.85	20.90	-14.7	8,850	-0.17%
2023/11/06	0.9	20.95	1	21.00	20.95	-0.1	8,959	0.00%
2023/11/03	0.5	20.85	3.1	20.88	20.85	-2.6	8,904	-0.03%
2023/11/02	0	20.55	0	0.00	20.60	0	8,963	0.00%
2023/11/01	0	20.40	0	0.00	20.40	0	8,986	0.00%
2023/10/31	7	20.32	0	0.00	20.30	7	9,086	0.08%
2023/10/30	0.1	20.45	2	20.30	20.30	-1.9	9,213	-0.02%
2023/10/26	3.4	20.32	0	0.00	20.25	3.4	9,321	0.04%
2023/10/25	5	20.43	0	0.00	20.40	5	9,265	0.05%
2023/10/24	6	20.46	3	20.40	20.40	3	9,230	0.03%
2023/10/23	23.1	20.54	0	0.00	20.50	23.1	9,231	0.25%
2023/10/20	4	20.55	0	0.00	20.50	4	9,209	0.04%
2023/10/19	0	20.80	2	20.75	20.75	-2	9,104	-0.02%
2023/10/18	0.2	20.80	0	0.00	20.80	0.2	9,079	0.00%
2023/10/17	0	0.00	1	20.90	20.95	-1	9,086	-0.01%
2023/10/16	2	20.90	1	20.95	21.00	1	9,076	0.01%
2023/10/12	0	0.00	48.1	21.08	21.20	-48.1	9,112	-0.53%
2023/10/11	0	21.00	25.1	20.98	21.00	-25.1	9,086	-0.28%
2023/10/06	0.2	20.60	0	0.00	20.55	0.2	8,898	0.00%
2023/10/05	3.7	20.33	0	0.00	20.30	3.7	8,934	0.04%
2023/10/04	27.3	20.23	0	0.00	20.20	27.3	8,920	0.31%
2023/10/03	7.1	20.50	80	20.50	20.45	-73	8,707	-0.84%
2023/10/02	0	20.60	0	0.00	20.55	0	8,817	0.00%
2023/09/28	5.3	20.55	0	0.00	20.50	5.3	9,148	0.06%
2023/09/27	6	20.50	0	0.00	20.50	6	9,172	0.07%
2023/09/26	34.1	20.61	0	0.00	20.55	34.1	9,154	0.37%
2023/09/25	20	20.75	0.5	20.80	20.75	19.5	9,020	0.22%
2023/09/21	2.1	20.65	0.7	20.70	20.60	1.4	9,204	0.02%
2023/09/20	6	20.85	0	21.00	20.90	6	9,068	0.07%
2023/09/19	0	20.95	3	20.95	20.85	-3	9,071	-0.03%
2023/09/18	0.2	21.00	0.5	21.00	20.95	-0.3	9,082	0.00%
2023/09/15	1.4	21.03	9.2	21.05	21.00	-7.8	9,141	-0.09%
2023/09/14	0	0.00	16	21.14	21.20	-16	9,011	-0.18%
2023/09/13	0	0.00	0.1	20.85	20.90	-0.1	8,930	0.00%
2023/09/12	4.1	20.75	0	0.00	20.90	4.1	9,069	0.05%
2023/09/11	1.2	20.69	0	0.00	20.75	1.2	9,029	0.01%
2023/09/08	14	20.55	0	0.00	20.55	14	8,994	0.16%
2023/09/07	12	20.50	0	0.00	20.50	12	9,070	0.13%
2023/09/06	16.1	20.55	0	0.00	20.50	16.1	9,038	0.18%
2023/09/05	0.7	20.75	0	20.80	20.65	0.7	9,004	0.01%
2023/09/04	1.1	20.71	0	0.00	20.70	1.1	9,002	0.01%
2023/09/01	0	20.70	0	0.00	20.60	0	9,050	0.00%
2023/08/31	5	20.70	0	0.00	20.50	5	9,070	0.06%
2023/08/29	2	20.75	0	0.00	20.70	2	8,741	0.02%
2023/08/28	0.1	20.70	0	0.00	20.80	0.1	8,757	0.00%
2023/08/25	1.2	20.62	0	0.00	20.60	1.2	9,983	0.01%
2023/08/24	2.1	20.61	0	0.00	20.70	2.1	10,088	0.02%
2023/08/23	2	20.80	1	20.85	20.80	1	10,050	0.01%
2023/08/22	24	20.95	1	20.95	20.90	23	10,047	0.23%
2023/08/21	4	20.90	0	0.00	20.90	4	10,108	0.04%
2023/08/18	2.3	20.86	0	0.00	20.80	2.3	10,119	0.02%
2023/08/17	16.6	20.89	7.1	20.97	20.85	9.5	10,146	0.09%
2023/08/16	19.1	21.65	0	0.00	21.60	19.1	10,018	0.19%
2023/08/15	23	21.98	1	22.05	21.90	22	9,945	0.22%
2023/08/14	1.2	22.06	2.1	22.10	22.15	-0.9	9,949	-0.01%
2023/08/11	0	0.00	4	22.45	22.30	-4	10,042	-0.04%
2023/08/10	0	22.35	0	0.00	22.30	0	10,069	0.00%
2023/08/09	0.1	22.30	0	0.00	22.30	0.1	10,027	0.00%
2023/08/08	1.1	22.15	0.5	22.20	22.10	0.6	10,034	0.01%
2023/08/07	0.6	22.35	2	22.25	22.25	-1.4	9,991	-0.01%
2023/08/04	0.1	22.30	1.9	22.25	22.25	-1.7	10,055	-0.02%
2023/08/02	0.5	22.30	0	0.00	22.15	0.5	10,028	0.01%
2023/08/01	0	22.45	2.3	22.42	22.55	-2.2	9,979	-0.02%
2023/07/31	0	0.00	1.1	22.40	22.25	-1.1	9,921	-0.01%
2023/07/27	0	0.00	0.1	22.25	22.30	-0.1	9,934	0.00%
2023/07/26	0	22.20	6.4	22.13	22.20	-6.3	10,146	-0.06%
2023/07/25	0	0.00	0.1	22.00	22.10	-0.1	11,061	0.00%
2023/07/24	0.4	22.03	0	0.00	21.90	0.4	11,060	0.00%
2023/07/21	0	0.00	0.1	22.20	22.10	-0.1	11,092	0.00%
2023/07/20	0.1	22.25	0	0.00	22.25	0.1	11,086	0.00%
2023/07/19	1	22.05	0	0.00	22.10	1	11,039	0.01%
2023/07/18	0.1	22.20	0.4	22.20	22.15	-0.3	11,021	0.00%
2023/07/17	0.1	22.05	0	0.00	22.20	0.1	11,000	0.00%
2023/07/14	0	0.00	10.1	22.00	22.05	-10.1	10,992	-0.09%
2023/07/13	1	21.85	0	0.00	21.85	1	10,937	0.01%
2023/07/12	0	0.00	1	21.80	21.85	-1	10,975	-0.01%
2023/07/11	0.1	21.80	5	21.70	21.80	-4.9	10,956	-0.04%
2023/07/10	4.1	21.40	0	0.00	21.40	4.1	10,960	0.04%
2023/07/07	14.1	21.43	0	0.00	21.40	14.1	10,921	0.13%
2023/07/06	162.1	21.70	0.7	21.65	21.60	161.4	10,801	1.49%	大買/鉅額交易
2023/07/05	3.6	22.02	0	0.00	22.00	3.6	10,449	0.03%
2023/07/04	0.1	22.10	0	0.00	22.05	0.1	10,363	0.00%
2023/07/03	5.1	22.14	0	0.00	22.10	5.1	10,402	0.05%
2023/06/30	0.1	22.20	0	0.00	22.20	0.1	10,462	0.00%
2023/06/29	2	22.15	0	0.00	22.15	2	10,317	0.02%
2023/06/28	1	22.15	0	0.00	22.15	1	10,277	0.01%
2023/06/27	2	22.20	0	0.00	22.20	2	10,251	0.02%
2023/06/26	1.2	22.27	5	22.35	22.25	-3.8	10,263	-0.04%
2023/06/21	0.1	22.35	0	0.00	22.35	0.1	10,281	0.00%
2023/06/20	0	22.30	0	0.00	22.25	0	10,383	0.00%
2023/06/19	4.1	22.15	0	0.00	22.35	4.1	10,418	0.04%
2023/06/16	8.9	22.29	0	0.00	22.20	8.9	10,438	0.09%
2023/06/14	0	22.40	0	0.00	22.45	0	10,473	0.00%
2023/06/12	0.2	22.30	1	22.25	22.30	-0.8	10,905	-0.01%
2023/06/09	0	22.30	0	0.00	22.25	0	11,120	0.00%
2023/06/07	0	22.35	2	22.45	22.40	-2	11,297	-0.02%
2023/06/06	0.1	22.40	0	0.00	22.35	0.1	11,312	0.00%
2023/06/05	0.7	22.40	6.6	22.45	22.40	-5.9	11,368	-0.05%
2023/06/02	0.3	22.30	7.4	22.27	22.30	-7.1	11,361	-0.06%
2023/06/01	0	22.25	0	0.00	22.20	0	11,280	0.00%
2023/05/31	2	22.20	0	0.00	22.25	2	11,234	0.02%
2023/05/30	0.1	22.25	0	0.00	22.25	0.1	10,021	0.00%
2023/05/29	3	22.23	1.8	22.25	22.20	1.2	10,002	0.01%
2023/05/26	2	22.15	6	22.30	22.25	-4	9,945	-0.04%
2023/05/25	7	22.34	0	0.00	22.30	7	9,922	0.07%
2023/05/24	0	22.55	0	0.00	22.55	0	9,900	0.00%
2023/05/23	0.1	22.60	0.3	22.60	22.65	-0.2	9,887	0.00%
2023/05/22	0.1	22.65	0	0.00	22.65	0.1	9,796	0.00%
2023/05/19	0	22.65	3	22.67	22.75	-3	9,738	-0.03%
2023/05/18	0.1	22.45	11	22.54	22.55	-10.9	9,576	-0.11%
2023/05/17	9	22.35	7.1	22.36	22.35	1.9	9,499	0.02%
2023/05/16	0	0.00	1	22.10	22.10	-1	9,301	-0.01%
2023/05/15	3.2	21.77	0	0.00	21.95	3.2	9,289	0.03%
2023/05/11	0	0.00	2.1	22.15	22.10	-2.1	9,303	-0.02%
2023/05/09	7.1	21.99	2.8	21.97	22.05	4.3	9,211	0.05%
2023/05/08	8.5	21.99	2	22.05	22.00	6.5	9,272	0.07%
2023/05/05	1	22.00	7.1	22.00	22.00	-6.1	9,200	-0.07%
2023/05/04	3.1	22.00	0	0.00	21.95	3.1	9,216	0.03%
2023/05/03	1.1	21.85	0	21.89	21.85	1	9,195	0.01%
2023/05/02	2.4	21.81	1	21.85	21.90	1.4	9,429	0.02%
2023/04/28	219.1	21.80	6	21.89	21.90	213.1	9,633	2.21%	大買/鉅額交易
2023/04/27	1	22.80	2	22.88	22.80	-1	8,832	-0.01%
2023/04/26	0	22.90	2	22.95	22.95	-2	8,896	-0.02%
2023/04/25	0	22.85	2	22.95	22.80	-2	8,962	-0.02%
2023/04/24	0.3	22.85	0	0.00	22.85	0.3	9,083	0.00%
2023/04/21	0.1	22.80	0	0.00	22.80	0.1	9,307	0.00%
2023/04/20	0.1	22.80	0	0.00	22.75	0.1	9,398	0.00%
2023/04/19	0	22.75	1	22.85	22.80	-1	9,707	-0.01%
2023/04/18	0.1	22.70	0	0.00	22.70	0.1	9,668	0.00%
2023/04/14	3	22.70	0	0.00	22.80	3	9,598	0.03%
2023/04/13	0.1	22.70	0	0.00	22.70	0.1	9,682	0.00%
2023/04/12	0	0.00	2	22.75	22.55	-2	9,657	-0.02%
2023/04/11	0	22.65	0	0.00	22.65	0	9,705	0.00%
2023/04/10	0	22.55	0	0.00	22.50	0	9,680	0.00%
2023/04/07	0.5	22.45	0	0.00	22.45	0.5	9,662	0.01%
2023/04/06	2.4	22.26	0	0.00	22.50	2.4	9,663	0.02%
2023/03/31	0	0.00	1	22.45	22.35	-1	9,602	-0.01%
2023/03/30	0.1	22.30	0	0.00	22.20	0.1	9,499	0.00%
2023/03/29	0	0.00	1	22.25	22.30	-1	9,525	-0.01%
2023/03/28	0.1	22.15	7.8	22.11	22.15	-7.7	9,641	-0.08%
2023/03/27	0	22.15	2.2	22.11	22.10	-2.2	9,761	-0.02%
2023/03/24	0	0.00	1	22.10	22.10	-1	9,921	-0.01%
2023/03/23	0.3	22.09	0	0.00	22.05	0.3	9,859	0.00%
2023/03/22	0.2	22.08	2	21.95	22.05	-1.9	9,783	-0.02%
2023/03/21	101.7	21.80	0	0.00	21.75	101.7	9,835	1.03%	大買/鉅額交易
2023/03/20	2.8	21.48	1	21.45	21.45	1.8	9,787	0.02%
2023/03/17	1	21.60	0	0.00	21.65	1	9,778	0.01%
2023/03/16	9.3	21.62	35	21.70	21.55	-25.7	9,654	-0.27%
2023/03/15	9.3	22.06	5	22.20	21.95	4.3	9,537	0.05%
2023/03/14	6.5	22.20	0	0.00	22.15	6.5	9,431	0.07%
2023/03/13	2.1	22.39	0.6	22.45	22.50	1.5	9,221	0.02%
2023/03/10	4.3	22.62	0	0.00	22.60	4.3	9,132	0.05%
2023/03/09	11	22.80	0	0.00	22.80	11	9,110	0.12%
2023/03/08	2	22.90	0	0.00	22.90	2	9,380	0.02%
2023/03/07	0.5	23.05	1	23.00	23.05	-0.5	9,353	-0.01%
2023/03/06	0.9	22.99	0	0.00	22.90	0.9	9,487	0.01%
2023/03/03	2	22.75	0	0.00	22.75	2	9,570	0.02%
2023/03/02	7.1	22.79	2.1	22.95	22.75	5	9,626	0.05%
2023/03/01	0.1	23.00	0	0.00	22.85	0.1	9,629	0.00%
2023/02/23	1.3	23.00	0.5	23.05	22.95	0.8	9,392	0.01%
2023/02/22	0.1	22.80	0	0.00	22.95	0.1	9,382	0.00%
2023/02/21	0.5	22.95	0	0.00	22.85	0.5	9,365	0.01%
2023/02/20	0.3	23.03	0	0.00	23.00	0.3	9,470	0.00%
2023/02/15	1.1	22.82	0	0.00	22.75	1.1	9,975	0.01%
2023/02/14	1	22.90	2	23.00	23.00	-1	9,927	-0.01%
2023/02/13	0.1	22.80	0	0.00	22.75	0.1	9,939	0.00%
2023/02/10	0.2	22.70	0	0.00	22.70	0.2	9,897	0.00%
2023/02/09	0.1	22.60	0	0.00	22.55	0.1	9,857	0.00%
2023/02/08	0.1	22.70	0	0.00	22.60	0.1	9,868	0.00%
2023/02/07	0.7	22.70	0	0.00	22.60	0.7	9,878	0.01%
2023/02/06	1.1	22.61	0	0.00	22.60	1.1	9,844	0.01%
2023/02/02	1	22.80	0	0.00	22.80	1	9,861	0.01%
2023/02/01	1.4	22.84	0	0.00	22.90	1.4	9,863	0.01%
2023/01/31	8	22.89	0	0.00	22.75	8	9,935	0.08%
2023/01/30	8.3	23.02	7	23.29	23.40	1.3	9,757	0.01%
2023/01/17	2	22.95	0	0.00	22.95	2	9,472	0.02%
2023/01/16	0	23.15	2	23.20	23.20	-2	9,417	-0.02%
2023/01/13	5.1	22.85	0	0.00	22.80	5.1	9,417	0.05%
2023/01/12	6.1	23.00	0	23.00	22.85	6.1	9,548	0.06%
2023/01/11	0	23.20	0.1	23.40	23.20	-0.1	9,506	0.00%
2023/01/10	0	23.45	1	23.38	23.50	-1	9,402	-0.01%
2023/01/09	0.4	23.30	81	23.20	23.40	-80.6	9,458	-0.85%
2023/01/06	0.3	22.75	0	0.00	22.80	0.3	9,312	0.00%
2023/01/05	0	22.65	0	0.00	22.65	0	9,545	0.00%
2023/01/04	0.1	22.65	0	0.00	22.65	0.1	9,605	0.00%
2023/01/03	0	22.65	0	0.00	22.70	0	9,796	0.00%
2022/12/30	0.1	22.45	4	22.55	22.45	-3.9	9,725	-0.04%
2022/12/29	2	22.15	0	0.00	22.30	2	9,801	0.02%
2022/12/27	0	22.65	0	0.00	22.70	0	9,878	0.00%
2022/12/26	0.3	22.60	3	22.55	22.60	-2.7	10,009	-0.03%
2022/12/23	0.2	22.60	0	0.00	22.50	0.2	10,149	0.00%
2022/12/21	0.5	22.80	0	0.00	22.65	0.5	10,575	0.00%
2022/12/20	0.1	22.75	0	0.00	22.80	0.1	10,693	0.00%
2022/12/19	0.1	22.85	3.1	22.85	22.85	-2.9	10,666	-0.03%
2022/12/15	0	0.00	2	22.75	22.70	-2	10,575	-0.02%
2022/12/13	0.1	22.45	0	0.00	22.35	0.1	10,604	0.00%
2022/12/09	0	0.00	2.8	22.60	22.65	-2.8	10,887	-0.03%
2022/12/08	0	22.55	0	0.00	22.55	0	10,891	0.00%
2022/12/07	0.9	22.60	10	22.50	22.60	-9.1	10,969	-0.08%
2022/12/06	9.1	22.07	0	0.00	22.05	9.1	10,870	0.08%
2022/12/05	0	0.00	5	22.35	22.25	-5	10,831	-0.05%
2022/12/02	5	22.45	5	22.45	22.40	0	10,830	0.00%
2022/12/01	3	22.55	0	0.00	22.80	3	10,914	0.03%
2022/11/30	0.1	22.65	7	22.61	22.70	-6.9	10,886	-0.06%
2022/11/29	0.1	22.35	3	22.35	22.35	-2.9	10,564	-0.03%
2022/11/28	2.1	21.91	2	22.20	22.05	0.1	10,557	0.00%
2022/11/25	5	22.25	2	22.10	22.25	3	10,528	0.03%
2022/11/24	0	22.25	1	22.30	22.35	-1	10,496	-0.01%
2022/11/23	5.3	22.09	5	22.11	22.00	0.3	10,513	0.00%
2022/11/21	2.7	21.54	2	21.75	21.80	0.7	10,534	0.01%
2022/11/18	7.3	21.75	2	21.75	21.70	5.3	10,464	0.05%
2022/11/17	2	21.85	2	21.95	21.95	0	10,427	0.00%
2022/11/16	5	22.10	2	22.05	22.05	3	10,485	0.03%
2022/11/15	6	22.18	5	22.37	22.35	1	10,420	0.01%
2022/11/14	1.1	22.16	3	22.20	22.25	-1.9	10,356	-0.02%
2022/11/11	0	0.00	4	22.10	22.25	-4	10,158	-0.04%
2022/11/10	9	21.69	0	0.00	21.60	9	10,015	0.09%
2022/11/09	0	21.80	0	0.00	21.85	0	10,054	0.00%
2022/11/08	0.3	21.60	2	21.55	21.60	-1.7	10,101	-0.02%
2022/11/07	0.6	21.50	0	0.00	21.40	0.6	10,256	0.01%
2022/11/04	0	0.00	11	21.11	21.30	-11	10,652	-0.10%
2022/11/03	2.1	20.88	0	0.00	20.85	2.1	11,339	0.02%
2022/11/01	0	21.40	1	21.35	21.40	-1	11,798	-0.01%
2022/10/31	6.1	21.10	1	21.25	21.05	5.1	11,907	0.04%
2022/10/28	1	21.10	0.1	21.25	21.05	0.9	11,889	0.01%
2022/10/27	1	21.15	1	21.45	21.15	0	11,929	0.00%
2022/10/26	12	21.20	2	21.40	21.20	10	11,905	0.08%
2022/10/25	1	20.80	2	21.03	21.10	-1	11,906	-0.01%
2022/10/24	1.1	20.81	0	0.00	20.80	1.1	11,924	0.01%
2022/10/21	0.8	20.61	5	20.64	20.80	-4.2	11,941	-0.04%
2022/10/20	1.1	19.98	0	0.00	20.40	1.1	11,971	0.01%
2022/10/19	5.3	20.45	0	0.00	20.30	5.3	11,752	0.04%
2022/10/18	0.4	20.62	0.1	20.45	20.55	0.3	11,730	0.00%
2022/10/17	2	20.40	0	0.00	20.45	2	11,714	0.02%
2022/10/14	2.1	20.81	0	0.00	20.80	2.1	11,648	0.02%
2022/10/13	4.2	20.98	0	0.00	20.80	4.2	11,588	0.04%
2022/10/12	1	21.60	7	21.57	21.60	-6	11,377	-0.05%
2022/10/11	8.1	21.59	1	21.45	21.50	7.1	11,351	0.06%
2022/10/07	6.5	22.13	0	0.00	22.00	6.5	11,329	0.06%
2022/10/06	1.2	22.14	0	0.00	22.30	1.2	11,316	0.01%
2022/10/03	2.1	22.05	0	0.00	22.05	2.1	11,352	0.02%
2022/09/30	1.1	22.26	2	22.45	22.25	-0.9	11,278	-0.01%
2022/09/29	1	22.45	0	0.00	22.50	1	11,213	0.01%
2022/09/28	4.2	22.28	7	22.37	22.45	-2.8	11,165	-0.02%
2022/09/27	0.1	22.50	0	0.00	22.50	0.1	10,951	0.00%
2022/09/26	7	22.54	2	22.55	22.55	5	10,916	0.05%
2022/09/22	3	22.72	6	22.68	22.80	-3	10,989	-0.03%
2022/09/21	0.5	23.15	22	23.05	23.05	-21.5	10,889	-0.20%
2022/09/20	2	23.15	0	0.00	23.15	2	10,823	0.02%
2022/09/19	1.2	23.11	1	23.35	23.10	0.2	10,861	0.00%
2022/09/16	8	23.35	4	23.33	23.40	4	10,897	0.04%
2022/09/14	8.3	22.99	0	0.00	22.90	8.3	10,586	0.08%
2022/09/13	0.2	23.30	0	0.00	23.20	0.2	10,705	0.00%
2022/09/12	0	0.00	32	23.20	23.25	-32	10,856	-0.29%
2022/09/08	0	22.97	0.8	23.10	23.00	-0.8	10,992	-0.01%
2022/09/07	4.4	22.80	8	22.85	22.80	-3.6	11,111	-0.03%
2022/09/06	9.2	23.09	9.4	23.15	23.20	-0.2	11,126	0.00%
2022/09/05	1	22.70	0	0.00	22.95	1	11,106	0.01%
2022/09/02	7	22.79	0	0.00	22.75	7	11,255	0.06%
2022/09/01	5	22.85	0	0.00	22.85	5	11,220	0.04%
2022/08/31	0	0.00	11	23.25	23.25	-11	11,099	-0.10%
2022/08/30	1.1	22.91	0	0.00	23.00	1.1	11,025	0.01%
2022/08/29	1	22.80	0	0.00	22.95	1	10,973	0.01%
2022/08/26	6.1	23.20	0	0.00	23.20	6.1	10,937	0.06%
2022/08/25	0.2	23.20	0	0.00	23.15	0.2	10,978	0.00%
2022/08/24	1.5	22.86	0	0.00	22.85	1.5	11,046	0.01%
2022/08/23	2	23.00	0	0.00	22.90	2	11,387	0.02%
2022/08/22	1.7	23.23	0	0.00	23.20	1.7	11,472	0.01%
2022/08/19	11	23.30	0	0.00	23.35	11	11,564	0.10%
2022/08/18	2.1	23.43	0	0.00	23.45	2.1	11,625	0.02%
2022/08/17	0	23.60	0.1	23.60	23.60	-0.1	11,800	0.00%
2022/08/16	0	23.60	1	23.50	23.55	-1	11,829	-0.01%
2022/08/15	0.2	23.70	1.1	23.60	23.60	-0.9	11,918	-0.01%
2022/08/12	0	0.00	4	23.51	23.60	-4	12,000	-0.03%
2022/08/11	0	0.00	113.8	23.30	23.40	-113.8	12,096	-0.94%	大賣/鉅額交易
2022/08/10	4	24.18	4.1	24.30	24.35	-0.1	11,935	0.00%
2022/08/09	3	23.75	6	23.64	23.90	-3	11,262	-0.03%
2022/08/08	5.8	23.32	0	0.00	23.50	5.8	11,028	0.05%
2022/08/04	3	22.95	0.3	23.05	22.95	2.7	11,111	0.02%
2022/08/03	6	22.95	4	23.00	23.00	2	11,125	0.02%
2022/08/02	14	23.01	14	23.00	23.10	0	11,197	0.00%
2022/08/01	0.1	23.30	1	23.30	23.25	-0.9	11,344	-0.01%
2022/07/29	6	22.96	0	0.00	23.10	6	11,403	0.05%
2022/07/28	3	22.98	1	23.15	23.05	2	11,334	0.02%
2022/07/27	0	0.00	1	22.60	22.80	-1	11,227	-0.01%
2022/07/26	0.1	22.40	2	22.30	22.35	-1.9	11,148	-0.02%
2022/07/25	0	22.45	0	0.00	22.35	0	11,188	0.00%
2022/07/22	0.1	22.20	0	0.00	22.15	0.1	11,362	0.00%
2022/07/21	0.5	21.85	2	22.05	22.10	-1.5	11,500	-0.01%
2022/07/20	0	0.00	0	21.95	21.70	0	11,645	0.00%
2022/07/19	1.2	21.84	2	21.80	21.75	-0.8	11,751	-0.01%
2022/07/18	0.4	21.77	0	0.00	21.75	0.4	11,891	0.00%
2022/07/15	7.1	21.54	3	21.45	21.45	4.1	12,051	0.03%
2022/07/14	10.1	22.00	0	0.00	21.95	10.1	11,957	0.08%
2022/07/13	0.2	22.05	2	22.08	22.00	-1.8	12,006	-0.01%
2022/07/12	1	21.40	0	0.00	21.40	1	12,138	0.01%
2022/07/11	3.1	21.97	0	0.00	21.85	3.1	12,138	0.03%
2022/07/08	0.1	22.15	0	0.00	22.15	0.1	12,347	0.00%
2022/07/07	0	0.00	0	22.20	22.10	0	12,433	0.00%
2022/07/06	1.4	22.30	0	0.00	22.10	1.4	12,479	0.01%
2022/07/05	0	0.00	3	22.65	22.65	-3	12,597	-0.02%
2022/07/04	2	22.33	0	0.00	22.40	2	12,655	0.02%
2022/07/01	3	22.32	0	0.00	22.40	3	12,965	0.02%
2022/06/30	1.1	22.60	0	0.00	22.60	1.1	13,150	0.01%
2022/06/29	1	22.85	1	23.00	23.00	0	13,125	0.00%
2022/06/28	0	23.20	0	0.00	23.20	0	13,306	0.00%
2022/06/27	0	23.20	1	23.20	23.15	-1	13,520	-0.01%
2022/06/24	0	0.00	5	23.20	23.15	-5	13,498	-0.04%
2022/06/23	0	0.00	2	23.00	22.95	-2	13,480	-0.01%
2022/06/21	0.7	22.68	3	22.80	23.05	-2.3	13,560	-0.02%
2022/06/20	1.3	22.28	0	0.00	22.25	1.3	13,523	0.01%
2022/06/17	2	22.60	0	0.00	22.65	2	13,356	0.02%
2022/06/16	2	23.07	1	23.45	22.90	1	13,196	0.01%
2022/06/15	0.1	22.95	1	23.20	23.05	-1	13,302	-0.01%
2022/06/14	0.1	23.05	6	22.81	23.05	-5.9	13,482	-0.04%
2022/06/13	7.2	22.79	0	0.00	22.75	7.2	13,591	0.05%
2022/06/10	1.4	23.16	0	0.00	23.20	1.4	13,495	0.01%
2022/06/09	0	0.00	5	23.30	23.45	-5	13,551	-0.04%
2022/06/08	0.1	23.50	0	0.00	23.45	0.1	13,584	0.00%
2022/06/07	1.1	23.25	0	0.00	23.25	1.1	13,725	0.01%
2022/06/06	1.4	23.46	2	23.50	23.50	-0.6	13,886	0.00%
2022/06/02	0	0.00	1	23.45	23.45	-1	14,224	-0.01%
2022/06/01	6	23.72	0	23.50	23.45	6	14,595	0.04%
2022/05/31	1	23.65	0	0.00	23.80	1	14,638	0.01%
2022/05/30	0	0.00	4	23.85	23.95	-4	14,318	-0.03%
2022/05/27	5	23.50	1	23.45	23.60	4	14,332	0.03%
2022/05/26	0	23.20	2	23.20	23.15	-2	14,417	-0.01%
2022/05/25	0	23.20	12.1	23.18	23.20	-12.1	14,590	-0.08%
2022/05/24	0.2	22.90	11	23.10	22.90	-10.8	14,713	-0.07%
2022/05/23	5.5	22.57	0	22.80	22.85	5.5	14,608	0.04%
2022/05/20	0	22.75	1.1	22.68	22.70	-1.1	14,686	-0.01%
2022/05/19	1.2	22.48	0	0.00	22.40	1.2	14,552	0.01%
2022/05/18	1.1	22.15	3	22.68	22.90	-1.9	14,313	-0.01%
2022/05/17	0	22.05	0	0.00	22.00	0	14,125	0.00%
2022/05/16	9.1	21.75	0	0.00	21.90	9.1	14,122	0.06%
2022/05/13	0.2	21.95	0	0.00	21.90	0.2	14,073	0.00%
2022/05/12	1	21.95	0	0.00	21.80	1	14,082	0.01%
2022/05/11	5	22.30	1.1	22.31	22.35	3.9	13,909	0.03%
2022/05/10	5.5	22.23	2	22.40	22.35	3.5	13,929	0.03%
2022/05/09	6.2	22.37	0	0.00	22.20	6.2	14,031	0.04%
2022/05/06	13	22.75	23	22.75	22.85	-10	14,106	-0.07%
2022/05/05	6	23.32	0	0.00	23.15	6	14,232	0.04%
2022/05/04	0.2	23.50	1	23.40	23.40	-0.8	14,222	-0.01%
2022/05/03	4	23.45	0	0.00	23.45	4	14,444	0.03%
2022/04/29	2	23.65	1	23.75	23.75	1	14,605	0.01%
2022/04/28	25.2	23.33	1	23.30	23.50	24.2	14,821	0.16%
2022/04/27	5	23.49	4	23.60	23.45	1	14,698	0.01%
2022/04/26	3	23.52	10	23.80	23.85	-7	14,591	-0.05%
2022/04/25	5	23.10	0	0.00	23.15	5	14,463	0.03%
2022/04/22	7.4	23.08	6	23.44	23.65	1.4	14,406	0.01%
2022/04/21	4.7	23.49	0	0.00	23.40	4.7	14,478	0.03%
2022/04/20	1.7	23.54	1	23.90	23.90	0.7	14,506	0.01%
2022/04/19	0.1	23.66	7	23.77	23.60	-6.9	14,591	-0.05%
2022/04/18	14.6	23.50	0	0.00	23.55	14.6	14,840	0.10%
2022/04/15	7.2	24.24	1.5	24.27	24.25	5.7	14,736	0.04%
2022/04/14	25.5	24.76	50.6	24.55	24.40	-25.1	14,804	-0.17%
2022/04/13	0.9	25.07	12.1	24.85	25.10	-11.2	14,646	-0.08%
2022/04/12	0.1	25.00	5.4	24.95	24.90	-5.3	14,592	-0.04%
2022/04/11	3.5	25.07	0	0.00	25.05	3.5	14,518	0.02%
2022/04/08	0.1	24.60	11.2	24.90	25.10	-11.1	14,398	-0.08%
2022/04/07	9.2	25.03	0.4	24.95	24.60	8.8	14,322	0.06%
2022/04/06	10.1	24.95	9.5	24.99	25.20	0.7	13,996	0.00%
2022/04/01	0	24.25	5	24.40	24.40	-5	13,831	-0.04%
2022/03/31	1	24.40	18	24.47	24.35	-17	13,738	-0.12%
2022/03/30	0	0.00	53.1	23.82	23.90	-53.1	13,523	-0.39%
2022/03/29	0	0.00	3	23.45	23.45	-3	13,300	-0.02%
2022/03/28	0	23.65	3	23.53	23.60	-3	13,273	-0.02%
2022/03/25	2	23.60	0	0.00	23.65	2	13,233	0.02%
2022/03/24	51	23.75	0	0.00	23.80	51	13,237	0.39%
2022/03/23	1	23.45	26	23.65	23.80	-25	13,200	-0.19%
2022/03/22	0	23.15	0	0.00	23.35	0	13,010	0.00%
2022/03/21	1.3	23.30	0	0.00	23.25	1.3	13,015	0.01%
2022/03/18	0.1	23.20	0	0.00	23.30	0.1	12,995	0.00%
2022/03/17	0	23.05	5	23.35	23.15	-5	12,807	-0.04%
2022/03/16	5	22.70	9	22.78	22.90	-4	12,580	-0.03%
2022/03/15	0.2	22.45	1.3	22.45	22.50	-1	12,488	-0.01%
2022/03/14	0.4	22.45	0.3	22.50	22.50	0.2	12,499	0.00%
2022/03/11	0	22.45	0	0.00	22.40	0	12,537	0.00%
2022/03/10	0.4	22.45	0.4	22.22	22.45	-0.1	12,579	0.00%
2022/03/09	10	21.88	0	0.00	21.90	10	12,490	0.08%
2022/03/08	5.3	22.00	1.3	21.82	21.95	4	12,340	0.03%
2022/03/07	5	22.10	0.5	22.15	22.10	4.5	12,050	0.04%
2022/03/04	0	0.00	50	22.70	22.70	-50	12,081	-0.41%
2022/03/03	0.2	22.80	9	22.95	22.75	-8.8	12,055	-0.07%
2022/03/02	0	22.80	0	0.00	22.85	0	12,185	0.00%
2022/03/01	0	22.55	10.2	22.49	22.55	-10.2	12,038	-0.08%
2022/02/25	2.1	22.10	0	0.00	22.10	2.1	11,805	0.02%
2022/02/24	14.7	22.23	0	0.00	22.25	14.7	11,547	0.13%
2022/02/23	4	22.64	0.3	22.70	22.65	3.7	11,253	0.03%
2022/02/22	9.9	22.55	0	0.00	22.65	9.9	11,348	0.09%
2022/02/21	4.3	22.81	0	0.00	22.85	4.3	11,268	0.04%
2022/02/18	3	22.83	2.1	22.90	22.85	1	11,336	0.01%
2022/02/17	0	23.00	6	23.05	23.00	-6	11,369	-0.05%
2022/02/16	0	22.90	5	22.95	22.90	-5	11,393	-0.04%
2022/02/15	2	22.83	0	0.00	22.80	2	11,413	0.02%
2022/02/14	1.8	22.82	16	22.82	22.85	-14.3	11,401	-0.12%
2022/02/11	2.1	23.15	0	0.00	23.20	2.1	11,318	0.02%
2022/02/10	0.4	23.14	2	23.15	23.20	-1.6	11,283	-0.01%
2022/02/09	7.9	22.94	8.8	23.01	23.10	-0.9	11,214	-0.01%
2022/02/08	5	22.85	33	22.72	22.85	-28	10,936	-0.26%
2022/02/07	2.1	22.21	1	22.15	22.25	1.1	10,705	0.01%
2022/01/26	0	0.00	0	21.95	21.85	0	10,425	0.00%
2022/01/25	2.3	21.53	0	0.00	21.70	2.3	10,423	0.02%
2022/01/24	2.2	21.69	1	21.90	21.85	1.2	10,230	0.01%
2022/01/21	5.4	21.97	2	21.90	21.95	3.4	10,129	0.03%
2022/01/20	6.1	22.15	0	0.00	22.30	6.1	9,839	0.06%
2022/01/19	0.2	22.42	0.9	22.40	22.40	-0.7	9,743	-0.01%
2022/01/18	0.1	22.47	0	0.00	22.55	0.1	9,734	0.00%
2022/01/17	2.1	22.31	0	0.00	22.45	2.1	9,626	0.02%
2022/01/14	8	22.44	23	22.65	22.50	-15	9,461	-0.16%
2022/01/13	5.2	22.40	2	22.43	22.60	3.2	9,286	0.03%
2022/01/12	2	22.13	105	22.20	22.35	-103	9,075	-1.13%	大賣/鉅額交易
2022/01/11	109	22.00	3	22.10	22.20	106	8,965	1.18%	大買/鉅額交易
2022/01/10	5.4	21.81	1.3	21.93	22.00	4.1	8,682	0.05%
2022/01/07	2.5	21.67	95.9	21.63	21.60	-93.4	8,566	-1.09%
2022/01/06	3	21.20	0	0.00	21.30	3	8,414	0.04%
2022/01/05	0	0.00	3.3	21.20	21.20	-3.3	8,343	-0.04%
2022/01/04	5.1	21.10	0	0.00	21.10	5.1	8,421	0.06%
2022/01/03	8.1	21.16	1	21.15	21.05	7.1	8,416	0.08%
2021/12/30	0.1	21.20	0	0.00	21.20	0.1	8,390	0.00%
2021/12/29	0	0.00	5.2	21.22	21.25	-5.2	8,526	-0.06%
2021/12/28	0.2	20.95	11	21.15	21.15	-10.8	8,505	-0.13%
2021/12/27	0.2	20.95	0	0.00	20.95	0.2	8,505	0.00%
2021/12/24	0.2	20.90	0	0.00	20.95	0.2	8,742	0.00%
2021/12/23	0.2	20.87	10	20.95	20.95	-9.8	8,790	-0.11%
2021/12/22	1	20.80	0	0.00	20.85	1	8,956	0.01%
2021/12/21	0.2	20.90	0	0.00	20.90	0.2	9,031	0.00%
2021/12/20	1.2	20.90	0	0.00	20.80	1.2	9,052	0.01%
2021/12/17	0.1	21.00	20	20.95	21.00	-19.9	9,043	-0.22%
2021/12/16	0.6	20.85	0	0.00	20.80	0.6	9,053	0.01%
2021/12/15	8	20.81	0	20.90	20.80	8	9,468	0.08%
2021/12/14	1.1	20.91	0	0.00	20.95	1.1	9,842	0.01%
2021/12/13	6.2	21.00	0	0.00	21.05	6.2	10,125	0.06%
2021/12/10	6.6	21.00	6	21.05	21.00	0.6	10,328	0.01%
2021/12/09	6	20.91	0	0.00	21.00	6	10,456	0.06%
2021/12/08	6	20.85	0	0.00	20.90	6	10,635	0.06%
2021/12/07	2.1	20.75	0	0.00	20.80	2.1	10,683	0.02%
2021/12/06	0	20.80	0	0.00	20.70	0	10,698	0.00%
2021/12/02	0	0.00	32	20.65	20.55	-32	10,753	-0.30%
2021/12/01	0	0.00	0.6	20.55	20.60	-0.6	10,836	-0.01%
2021/11/30	11.8	20.33	0.3	20.60	20.20	11.5	10,988	0.11%
2021/11/29	5	20.43	4	20.45	20.45	1	10,680	0.01%
2021/11/26	7	20.64	0	0.00	20.55	7	10,784	0.07%
2021/11/25	5.1	20.76	0.7	20.95	20.85	4.4	10,914	0.04%
2021/11/24	1	20.85	3.2	20.90	20.80	-2.2	11,235	-0.02%
2021/11/23	3	20.80	0	20.85	20.75	3	11,761	0.03%
2021/11/22	0	20.95	0	0.00	20.90	0	12,009	0.00%
2021/11/19	3.1	21.00	0	0.00	20.95	3.1	12,108	0.03%
2021/11/18	0.1	21.20	1.3	21.19	21.20	-1.2	12,194	-0.01%
2021/11/17	10	21.05	2.1	21.07	21.10	7.9	12,132	0.06%
2021/11/16	11	20.90	1	20.90	20.95	10	12,146	0.08%
2021/11/15	0.2	20.90	1	20.95	20.90	-0.8	12,319	-0.01%
2021/11/12	0.1	20.75	0.8	20.56	20.75	-0.7	12,284	-0.01%
2021/11/11	115	20.55	1	20.50	20.50	114	12,409	0.92%	大買/鉅額交易
2021/11/10	8.4	20.53	1	20.55	20.60	7.4	12,565	0.06%
2021/11/09	1	20.45	0	0.00	20.45	1	12,575	0.01%
2021/11/08	0.1	20.45	1	20.40	20.40	-0.9	12,673	-0.01%
2021/11/04	1	20.40	0	0.00	20.30	1	12,860	0.01%
2021/11/03	2	20.35	0	0.00	20.40	2	12,953	0.02%
2021/11/02	0	0.00	3	20.42	20.45	-3	13,079	-0.02%
2021/10/29	6	20.36	1	20.35	20.35	5	13,166	0.04%
2021/10/27	26	20.40	0.1	20.50	20.35	25.9	13,141	0.20%
2021/10/26	1.1	20.45	4	20.39	20.50	-3	13,242	-0.02%
2021/10/25	1.1	20.31	0.2	20.45	20.35	0.9	13,196	0.01%
2021/10/21	2	20.35	0	0.00	20.35	2	13,380	0.01%
2021/10/20	0	20.35	0	0.00	20.35	0	13,479	0.00%
2021/10/19	0.2	20.30	0	0.00	20.25	0.2	13,555	0.00%
2021/10/18	0.2	20.30	0.2	20.20	20.30	0	13,762	0.00%
2021/10/15	0	0.00	0	20.20	20.20	0	13,910	0.00%
2021/10/14	3.7	20.10	0	0.00	20.05	3.7	13,957	0.03%
2021/10/13	1	20.10	5.2	20.14	20.10	-4.2	14,078	-0.03%
2021/10/12	1.2	20.17	7	20.01	20.10	-5.8	14,197	-0.04%
2021/10/08	4.1	20.15	0.8	20.30	20.15	3.3	14,142	0.02%
2021/10/07	0.1	20.30	0	0.00	20.30	0.1	14,243	0.00%
2021/10/06	2	20.18	8	20.24	20.20	-6	14,303	-0.04%
2021/10/05	1	20.15	0	0.00	20.10	1	14,382	0.01%
2021/10/04	5	20.15	0	0.00	20.20	5	14,455	0.03%
2021/10/01	1.4	20.14	0	0.00	20.25	1.4	14,398	0.01%
2021/09/30	0	0.00	2	20.35	20.40	-2	14,205	-0.01%
2021/09/29	0.1	20.40	0	0.00	20.35	0.1	14,165	0.00%
2021/09/28	0	0.00	100	20.40	20.45	-100	14,079	-0.71%
2021/09/27	4	20.48	0	0.00	20.55	4	14,037	0.03%
2021/09/24	1	20.65	4.1	20.59	20.55	-3.1	14,010	-0.02%
2021/09/23	2.1	20.26	10.6	20.28	20.45	-8.5	13,983	-0.06%
2021/09/22	2.2	20.14	118	20.14	20.15	-115.8	13,981	-0.83%	大賣/鉅額交易
2021/09/17	15	20.67	0	0.00	20.50	15	13,614	0.11%
2021/09/16	18	20.53	36.6	20.51	20.55	-18.5	13,223	-0.14%
2021/09/15	7	21.10	135	21.10	21.10	-128	12,919	-0.99%	大賣/鉅額交易
2021/09/14	10	21.10	5	21.15	21.15	5	12,725	0.04%
2021/09/13	18.1	21.03	7.1	21.06	21.05	11	12,555	0.09%
2021/09/10	0.4	20.95	0	0.00	20.95	0.4	12,417	0.00%
2021/09/09	4	20.83	0	0.00	20.80	4	12,590	0.03%
2021/09/08	0	20.90	10	20.90	20.90	-10	12,510	-0.08%
2021/09/07	2.1	20.85	0	0.00	20.90	2.1	12,485	0.02%
2021/09/06	2.3	20.99	0.6	20.95	20.95	1.6	12,482	0.01%
2021/09/03	10	20.70	0	0.00	20.95	10	12,341	0.08%
2021/09/02	0	20.50	80	20.50	20.65	-80	12,183	-0.66%
2021/09/01	0	0.00	9	20.72	20.60	-9	12,052	-0.07%
2021/08/31	0	0.00	8.1	20.69	20.90	-8.1	11,840	-0.07%
2021/08/30	12	20.45	16.6	20.55	20.70	-4.6	11,577	-0.04%
2021/08/27	20	20.35	36.5	20.23	20.45	-16.5	11,224	-0.15%
2021/08/26	3	19.95	0	0.00	19.95	3	10,698	0.03%
2021/08/25	0.1	19.85	6.2	19.82	19.90	-6	10,523	-0.06%
2021/08/24	0.1	19.70	1	19.75	19.80	-1	10,427	-0.01%
2021/08/23	0.1	19.60	4.2	19.55	19.50	-4.1	10,279	-0.04%
2021/08/20	0	19.60	16	19.59	19.60	-16	10,324	-0.15%
2021/08/19	0.2	19.50	2	19.60	19.50	-1.8	10,540	-0.02%
2021/08/18	5.2	19.63	0.1	19.70	19.75	5	10,374	0.05%
2021/08/17	1	19.50	4	19.59	19.75	-3	10,361	-0.03%
2021/08/16	0.1	19.58	0	0.00	19.60	0.1	10,193	0.00%
2021/08/13	0	19.65	3	19.70	19.70	-3	10,051	-0.03%
2021/08/12	3.2	19.79	0	0.00	19.80	3.2	10,022	0.03%
2021/08/11	1	19.75	9	19.78	19.80	-8	9,922	-0.08%
2021/08/10	0	19.65	0	0.00	19.65	0	9,839	0.00%
2021/08/09	3.5	19.71	2	19.70	19.75	1.5	10,120	0.02%
2021/08/06	0	0.00	15.1	19.65	19.70	-15.1	10,091	-0.15%
2021/08/05	0	0.00	2	19.55	19.70	-2	10,269	-0.02%
2021/08/04	2	19.50	0	0.00	19.55	2	10,852	0.02%
2021/08/02	0	0.00	10	19.35	19.50	-10	11,217	-0.09%
2021/07/30	5	19.35	0	0.00	19.30	5	11,201	0.04%
2021/07/29	0	0.00	10.6	19.40	19.45	-10.6	11,192	-0.09%
2021/07/28	0	0.00	3	19.20	19.35	-3	11,299	-0.03%
2021/07/27	0	19.35	1	19.45	19.40	-1	11,570	-0.01%
2021/07/26	30.2	19.32	0	0.00	19.35	30.2	11,866	0.25%
2021/07/23	1	19.50	2.1	19.45	19.45	-1.1	11,931	-0.01%
2021/07/22	0	0.00	10	19.36	19.45	-10	12,126	-0.08%
2021/07/21	2.2	19.10	13.6	19.10	19.15	-11.4	12,493	-0.09%
2021/07/20	7	19.09	0	0.00	19.05	7	12,603	0.06%
2021/07/19	17.3	19.04	4.2	19.08	19.20	13.1	12,564	0.10%
2021/07/16	0	19.05	5	19.05	19.10	-5	12,609	-0.04%
2021/07/14	0	0.00	5.1	18.99	18.95	-5.1	12,695	-0.04%
2021/07/13	0.1	18.95	7	18.94	19.00	-6.9	12,744	-0.05%
2021/07/12	2.1	18.89	3.2	18.87	18.80	-1.1	12,765	-0.01%
2021/07/09	1.4	18.51	7.4	18.57	18.65	-6	12,795	-0.05%
2021/07/08	1	18.60	3.3	18.60	18.60	-2.3	12,882	-0.02%
2021/07/07	0.2	18.60	6	18.55	18.60	-5.8	13,004	-0.04%
2021/07/06	0.3	18.60	3	18.50	18.60	-2.7	13,095	-0.02%
2021/07/05	0	0.00	1	18.45	18.40	-1	13,124	-0.01%
2021/07/01	0	0.00	4.8	18.35	18.35	-4.8	13,130	-0.04%
2021/06/30	2	18.45	0.1	18.50	18.45	1.9	13,210	0.01%
2021/06/29	0	18.45	0	0.00	18.40	0	13,254	0.00%
2021/06/28	11	18.55	2	18.50	18.55	9	13,360	0.07%
2021/06/25	0.5	18.37	0	0.00	18.45	0.5	13,526	0.00%
2021/06/24	1.1	18.25	3	18.35	18.30	-1.9	13,573	-0.01%
2021/06/23	0	0.00	5	18.30	18.25	-5	13,662	-0.04%
2021/06/22	0.1	18.20	105	18.15	18.20	-104.9	13,625	-0.77%	大賣/鉅額交易
2021/06/21	110	18.00	0	0.00	18.10	110	13,658	0.81%	大買/鉅額交易
2021/06/18	2.2	18.11	10	18.15	18.10	-7.8	13,578	-0.06%
2021/06/17	42	18.15	0	0.00	18.25	42	13,394	0.31%
2021/06/16	0.1	18.35	0	0.00	18.35	0.1	13,596	0.00%
2021/06/15	10.2	18.25	0	0.00	18.30	10.2	13,561	0.07%
2021/06/11	15.2	18.30	7	18.30	18.25	8.2	13,704	0.06%
2021/06/10	0.1	18.30	0	0.00	18.30	0.1	13,905	0.00%
2021/06/09	35.4	18.20	0	0.00	18.20	35.4	13,931	0.25%
2021/06/08	0.1	18.35	0	0.00	18.30	0.1	13,996	0.00%
2021/06/07	0.2	18.35	0	0.00	18.20	0.2	14,185	0.00%
2021/06/02	0	0.00	6	18.48	18.40	-6	14,503	-0.04%
2021/06/01	0.3	18.30	0	0.00	18.30	0.3	14,492	0.00%
2021/05/31	2	18.20	0.3	18.25	18.25	1.7	14,649	0.01%
2021/05/28	5	18.15	0	0.00	18.15	5	14,824	0.03%
2021/05/27	3	18.02	0	0.00	18.15	3	14,871	0.02%
2021/05/26	0.7	18.06	0	0.00	18.10	0.7	14,865	0.00%
2021/05/25	3.1	18.00	0	18.05	18.00	3.1	14,969	0.02%
2021/05/24	0	0.00	4	17.95	17.95	-4	15,054	-0.03%
2021/05/21	1.1	17.96	5	18.15	18.05	-3.9	15,186	-0.03%
2021/05/20	0	0.00	1	17.80	17.85	-1	15,259	-0.01%
2021/05/19	0	18.00	0	0.00	17.90	0	15,291	0.00%
2021/05/18	0.2	18.05	2	18.10	18.05	-1.8	15,376	-0.01%
2021/05/17	4.2	17.61	24.7	17.69	17.60	-20.5	15,525	-0.13%
2021/05/14	2.2	17.98	7.7	18.02	18.05	-5.5	15,264	-0.04%
2021/05/13	8.1	17.92	5	17.88	17.85	3.1	15,148	0.02%
2021/05/12	25.4	18.19	4	17.98	17.95	21.4	14,846	0.14%
2021/05/11	25.1	18.80	1	18.70	18.70	24.1	14,208	0.17%
2021/05/10	20.5	19.00	19.5	19.08	19.10	1.1	14,073	0.01%
2021/05/07	0.5	18.90	1	18.90	18.90	-0.5	14,200	0.00%
2021/05/06	1	18.80	0	0.00	18.90	1	14,360	0.01%
2021/05/05	2.1	18.60	63	18.49	18.60	-60.9	14,349	-0.42%
2021/05/04	15	18.55	28	18.58	18.55	-13	14,263	-0.09%
2021/05/03	22	18.72	0	0.00	18.70	22	13,977	0.16%
2021/04/29	4	19.01	0	0.00	19.00	4	13,824	0.03%
2021/04/28	33	19.03	2.4	19.10	19.10	30.7	13,688	0.22%
2021/04/27	17.1	19.26	58	19.29	19.25	-40.9	13,701	-0.30%
2021/04/26	0.3	19.62	11	19.65	19.80	-10.7	13,132	-0.08%
2021/04/23	13	19.37	26	19.36	19.45	-13	12,946	-0.10%
2021/04/22	10.1	19.40	5	19.50	19.50	5.1	12,998	0.04%
2021/04/21	14	19.46	13	19.45	19.45	1	12,883	0.01%
2021/04/20	29.8	19.52	4	19.50	19.65	25.8	12,834	0.20%
2021/04/19	7.2	19.42	6.1	19.46	19.50	1.1	12,726	0.01%
2021/04/16	31.1	19.22	0.1	19.20	19.25	30.9	12,615	0.24%
2021/04/15	15	19.18	22.8	19.11	19.20	-7.8	12,660	-0.06%
2021/04/14	16	18.96	102	18.95	19.00	-86	12,435	-0.69%	大賣/
2021/04/13	2.2	18.80	0	0.00	18.80	2.2	12,321	0.02%
2021/04/12	12.9	18.52	1.1	18.60	18.60	11.8	12,221	0.10%
2021/04/09	2.4	18.56	10	18.60	18.55	-7.6	12,179	-0.06%
2021/04/08	3	18.67	174.2	18.66	18.65	-171.2	12,192	-1.40%	大賣/鉅額交易
2021/04/07	0.4	18.75	4	18.69	18.75	-3.6	12,406	-0.03%
2021/04/06	2	18.65	33.5	18.74	18.70	-31.4	12,315	-0.26%
2021/04/01	0	18.60	86.1	18.62	18.65	-86.1	12,249	-0.70%
2021/03/31	6	18.65	20	18.60	18.65	-14	12,180	-0.11%
2021/03/30	0	0.00	15	18.46	18.60	-15	12,000	-0.12%
2021/03/29	5	18.40	0	0.00	18.45	5	11,801	0.04%
2021/03/26	0	18.35	0	0.00	18.35	0	11,753	0.00%
2021/03/25	2.2	18.35	0	0.00	18.35	2.2	11,694	0.02%
2021/03/24	1.1	18.20	1	18.25	18.25	0.1	11,846	0.00%
2021/03/22	5	18.20	3	18.20	18.20	2	11,895	0.02%
2021/03/19	10	18.20	2	18.20	18.30	8	11,924	0.07%
2021/03/18	0.3	18.35	7	18.40	18.35	-6.7	11,716	-0.06%
2021/03/17	10.3	18.40	0	0.00	18.40	10.3	11,720	0.09%
2021/03/16	81.1	18.55	3	18.55	18.55	78.1	11,608	0.67%
2021/03/15	1.2	18.40	13	18.39	18.35	-11.8	11,566	-0.10%
2021/03/12	4.6	18.27	0.5	18.35	18.35	4.1	11,730	0.04%
2021/03/11	5.2	18.35	15	18.26	18.30	-9.8	11,793	-0.08%
2021/03/10	51.1	18.20	0	0.00	18.30	51.1	11,705	0.44%
2021/03/09	2.5	18.30	1	18.30	18.30	1.5	11,697	0.01%
2021/03/08	150	18.05	3	18.12	18.00	147	11,582	1.27%	大買/鉅額交易
2021/03/05	3.1	17.97	0	0.00	18.05	3.1	11,527	0.03%
2021/03/04	1	18.00	6	18.03	18.15	-5	12,006	-0.04%
2021/03/03	5	18.30	3	18.15	18.20	2	11,946	0.02%
2021/03/02	0	0.00	0.6	18.20	18.00	-0.6	11,757	-0.01%
2021/02/26	36	18.05	5	18.00	18.15	31	11,657	0.27%
2021/02/25	0.2	18.30	0	0.00	18.30	0.2	11,385	0.00%
2021/02/24	4	18.20	2	18.25	18.20	2	11,299	0.02%
2021/02/23	0	0.00	1	18.15	18.15	-1	11,252	-0.01%
2021/02/22	2.5	18.00	4	18.00	17.90	-1.6	11,144	-0.01%
2021/02/19	11	17.75	1	17.80	17.90	10	11,139	0.09%
2021/02/18	0.3	17.95	0	0.00	17.90	0.3	11,114	0.00%
2021/02/17	1.5	17.80	7	17.80	17.80	-5.5	11,076	-0.05%
2021/02/05	0.2	17.50	0.3	17.50	17.45	-0.1	10,857	0.00%
2021/02/04	5	17.40	0	0.00	17.40	5	10,894	0.05%
2021/02/03	1	17.30	0	0.00	17.40	1	11,101	0.01%
2021/02/02	2	17.30	0	0.00	17.25	2	11,225	0.02%
2021/02/01	2	17.28	1	17.40	17.20	1	11,234	0.01%
2021/01/29	8	17.20	2	17.20	17.15	6	11,168	0.05%
2021/01/28	3	17.30	3	17.35	17.30	0	10,905	0.00%
2021/01/27	1	17.45	1	17.45	17.40	0	10,698	0.00%
2021/01/26	2	17.40	0	0.00	17.45	2	10,625	0.02%
2021/01/25	3.2	17.50	0	17.55	17.50	3.2	10,620	0.03%
2021/01/22	13	17.49	0	0.00	17.45	13	10,667	0.12%
2021/01/21	0	17.65	2	17.75	17.60	-2	10,581	-0.02%
2021/01/20	4.1	17.68	24.2	17.75	17.60	-20.1	10,516	-0.19%
2021/01/19	1	17.95	0	0.00	17.90	1	10,212	0.01%
2021/01/18	4.3	17.87	0	0.00	17.90	4.3	10,180	0.04%
2021/01/15	9.2	18.03	0	0.00	17.95	9.2	10,097	0.09%
2021/01/14	0.2	18.18	0	0.00	18.15	0.2	10,015	0.00%
2021/01/13	0.2	18.15	0	0.00	18.15	0.2	10,011	0.00%
2021/01/12	8.7	18.07	7	18.06	18.05	1.7	10,006	0.02%
2021/01/11	0.7	18.30	0.4	18.25	18.30	0.4	9,971	0.00%
2021/01/08	0.1	18.25	5	18.15	18.30	-4.9	9,947	-0.05%
2021/01/07	0.3	18.10	0	0.00	18.10	0.3	9,772	0.00%
2021/01/06	4.1	18.03	0	0.00	18.00	4.1	9,778	0.04%
2021/01/05	1.2	18.16	0.7	18.20	18.20	0.5	9,749	0.01%
2021/01/04	0	18.15	0	0.00	18.15	0	9,757	0.00%
2020/12/31	2.3	18.27	0.2	18.25	18.25	2	9,683	0.02%
2020/12/30	12	18.12	8.7	18.12	18.35	3.3	9,616	0.03%
2020/12/28	0	17.95	2	17.85	17.95	-2	9,414	-0.02%
2020/12/25	0.4	17.87	11	17.85	17.90	-10.6	9,421	-0.11%
2020/12/24	5	17.75	1.6	17.79	17.75	3.4	9,443	0.04%
2020/12/23	0.1	17.85	1	17.70	17.70	-0.9	9,477	-0.01%
2020/12/22	1	17.75	0.8	17.85	17.75	0.2	9,566	0.00%
2020/12/21	0.2	17.95	0.6	17.95	17.95	-0.4	9,821	0.00%
2020/12/18	1.2	17.66	0	0.00	17.65	1.2	9,876	0.01%
2020/12/17	0.1	17.80	0	0.00	17.80	0.1	9,776	0.00%
2020/12/16	2.8	17.78	0	0.00	17.85	2.8	9,787	0.03%
2020/12/15	11.4	17.62	0.3	17.70	17.65	11	9,774	0.11%
2020/12/14	4.6	17.77	0	0.00	17.75	4.6	9,665	0.05%
2020/12/11	12	17.82	0	0.00	17.75	12	9,673	0.12%
2020/12/10	13.1	17.74	15	17.75	17.70	-1.9	9,566	-0.02%
2020/12/09	13.5	17.67	4	17.65	17.70	9.5	9,546	0.10%
2020/12/08	22.5	17.85	0	0.00	17.80	22.5	9,439	0.24%
2020/12/07	3.4	18.09	2.1	18.06	18.10	1.3	9,191	0.01%
2020/12/04	1	18.15	1	18.15	18.20	0	9,112	0.00%
2020/12/03	1	18.05	0	18.10	18.05	1	9,059	0.01%
2020/12/02	0	18.20	0	0.00	18.10	0	9,028	0.00%
2020/12/01	2.3	18.07	0	0.00	18.15	2.3	9,127	0.02%
2020/11/30	1	18.10	0	0.00	18.15	1	9,133	0.01%
2020/11/27	1	18.20	0	0.00	18.25	1	8,684	0.01%
2020/11/26	1.3	18.20	1	18.20	18.35	0.3	8,699	0.00%
2020/11/25	0.2	18.32	0	0.00	18.25	0.2	8,971	0.00%
2020/11/24	6	18.22	0.2	18.35	18.25	5.9	8,954	0.07%
2020/11/23	4	18.35	6.8	18.38	18.40	-2.8	8,948	-0.03%
2020/11/20	1	18.40	6	18.30	18.40	-5	8,892	-0.06%
2020/11/19	0	18.50	0	0.00	18.55	0	8,887	0.00%
2020/11/18	15.6	18.50	2	18.55	18.60	13.6	8,887	0.15%
2020/11/17	1.1	18.41	5	18.45	18.50	-3.9	8,824	-0.04%
2020/11/16	0.5	18.50	2	18.50	18.50	-1.5	9,026	-0.02%
2020/11/13	0.2	18.30	0	0.00	18.30	0.2	9,039	0.00%
2020/11/12	0.6	18.30	0	0.00	18.30	0.6	9,077	0.01%
2020/11/11	20.2	18.38	21	18.49	18.60	-0.8	9,078	-0.01%
2020/11/10	0.5	18.15	0	0.00	18.15	0.5	8,999	0.01%
2020/11/09	0.4	17.95	0	0.00	17.95	0.4	9,418	0.00%
2020/11/06	0	17.75	0	0.00	17.70	0	9,719	0.00%
2020/11/05	0.7	17.62	7	17.60	17.65	-6.3	10,049	-0.06%
2020/11/04	6	17.49	0	0.00	17.50	6	10,219	0.06%
2020/11/03	0	17.60	0	0.00	17.55	0	10,329	0.00%
2020/11/02	1.3	17.27	0.1	17.35	17.45	1.2	10,413	0.01%
2020/10/30	13.4	17.21	2	17.20	17.20	11.4	10,425	0.11%
2020/10/29	8.3	17.31	10	17.30	17.25	-1.8	10,416	-0.02%
2020/10/28	1	17.40	4	17.40	17.45	-3	10,413	-0.03%
2020/10/27	2.1	17.45	1	17.45	17.45	1.1	10,478	0.01%
2020/10/26	10	17.55	0	0.00	17.50	10	10,548	0.09%
2020/10/23	3	17.40	0	0.00	17.40	3	10,651	0.03%
2020/10/22	1.9	17.39	1	17.45	17.45	0.9	10,777	0.01%
2020/10/21	2	17.30	2	17.35	17.30	0	10,929	0.00%
2020/10/20	5.4	17.33	0	0.00	17.40	5.4	10,978	0.05%
2020/10/19	3.2	17.44	0	0.00	17.40	3.2	10,950	0.03%
2020/10/16	5.3	17.45	0	0.00	17.40	5.3	10,964	0.05%
2020/10/15	1.1	17.50	0	0.00	17.50	1.1	10,986	0.01%
2020/10/14	22.2	17.60	10	17.64	17.55	12.2	11,015	0.11%
2020/10/13	3	17.58	12	17.60	17.55	-9	10,979	-0.08%
2020/10/12	2.8	17.79	2.4	17.82	17.80	0.4	10,960	0.00%
2020/10/08	2.1	17.75	0	0.00	17.80	2.1	11,029	0.02%
2020/10/07	2.2	17.85	2.1	17.81	17.80	0.1	11,093	0.00%
2020/10/06	0	18.00	0	0.00	17.90	0	11,200	0.00%
2020/10/05	1.3	17.70	0	0.00	17.75	1.3	11,246	0.01%
2020/09/30	10.4	17.75	1	17.65	17.65	9.4	11,276	0.08%
2020/09/29	10	17.75	0	0.00	17.70	10	11,284	0.09%
2020/09/28	1.4	17.74	25	17.74	17.75	-23.6	11,378	-0.21%
2020/09/25	0.2	17.60	0	0.00	17.50	0.2	11,471	0.00%
2020/09/24	27	17.28	0	0.00	17.25	27	11,389	0.24%
2020/09/23	3	17.75	0	0.00	17.70	3	11,189	0.03%
2020/09/22	9	17.83	0	0.00	17.80	9	11,077	0.08%
2020/09/21	8	17.99	0	0.00	17.95	8	11,089	0.07%
2020/09/18	0.5	18.20	11.6	18.06	18.15	-11	11,113	-0.10%
2020/09/17	2.2	18.04	0	0.00	18.00	2.2	11,057	0.02%
2020/09/16	6.1	18.15	1	18.10	18.15	5.1	11,101	0.05%
2020/09/15	1	18.25	0.1	18.25	18.15	1	11,089	0.01%
2020/09/14	4.4	18.04	0	0.00	18.10	4.4	11,297	0.04%
2020/09/11	11.7	18.03	2	18.05	18.10	9.7	11,344	0.09%
2020/09/10	1.6	17.98	2	18.03	18.05	-0.4	11,362	0.00%
2020/09/09	2	17.93	0	0.00	18.00	2	11,490	0.02%
2020/09/08	1.1	17.96	0	0.00	18.10	1.1	11,601	0.01%
2020/09/07	4.2	17.91	20	18.05	18.00	-15.8	11,831	-0.13%
2020/09/04	21	17.89	0	0.00	17.80	21	11,982	0.18%
2020/09/03	4	18.04	0.7	18.10	18.00	3.3	11,939	0.03%
2020/09/02	22	18.00	0	0.00	18.00	22	11,980	0.18%
2020/09/01	20.4	18.06	0	0.00	18.05	20.4	11,996	0.17%
2020/08/31	17	18.19	0	0.00	18.05	17	11,938	0.14%
2020/08/28	2	18.38	0	0.00	18.45	2	11,760	0.02%
2020/08/27	5	18.39	0	0.00	18.40	5	11,945	0.04%
2020/08/26	15	18.45	0	0.00	18.50	15	11,945	0.13%
2020/08/25	1	18.45	0	0.00	18.45	1	12,090	0.01%
2020/08/24	12	18.46	0	0.00	18.40	12	12,362	0.10%
2020/08/21	2	18.55	1.6	18.61	18.60	0.4	12,414	0.00%
2020/08/20	12	18.61	0	0.00	18.45	12	12,423	0.10%
2020/08/19	3	18.80	0	0.00	18.80	3	12,273	0.02%
2020/08/18	0.4	19.00	0	0.00	18.90	0.4	12,200	0.00%
2020/08/17	3.1	18.82	10	18.80	18.80	-6.9	12,283	-0.06%
2020/08/14	2	18.83	0	0.00	18.80	2	12,268	0.02%
2020/08/13	27	18.79	3	18.83	18.95	24	12,163	0.20%
2020/08/12	18.7	20.09	8	20.10	20.15	10.7	11,672	0.09%
2020/08/11	157.3	20.24	1.9	20.20	20.15	155.4	11,323	1.37%	大買/鉅額交易
2020/08/10	25.6	20.30	1	20.30	20.30	24.6	11,058	0.22%
2020/08/07	0.1	20.45	0	0.00	20.40	0.1	10,928	0.00%
2020/08/06	11.1	20.39	1	20.25	20.40	10.1	10,860	0.09%
2020/08/05	10.4	20.10	1	20.10	20.15	9.4	10,867	0.09%
2020/08/04	5	20.02	0	0.00	20.00	5	10,947	0.05%
2020/08/03	0.6	20.10	5	20.00	20.00	-4.4	10,886	-0.04%
2020/07/31	0.4	20.15	0	0.00	20.10	0.4	10,802	0.00%
2020/07/30	25.1	20.07	0	0.00	20.15	25.1	10,800	0.23%
2020/07/29	27	20.07	0	0.00	20.00	27	10,778	0.25%
2020/07/28	2	19.88	0	0.00	19.95	2	10,876	0.02%
2020/07/27	11	19.96	0.2	19.90	19.85	10.8	11,090	0.10%
2020/07/24	1	20.05	10	20.00	20.00	-9	11,168	-0.08%
2020/07/23	0.1	20.15	1	20.10	20.15	-0.9	11,310	-0.01%
2020/07/22	10	20.20	2	20.15	20.20	8	11,440	0.07%
2020/07/21	1.2	20.12	0	0.00	20.20	1.2	11,520	0.01%
2020/07/20	5.2	20.10	1	20.10	20.05	4.2	11,536	0.04%
2020/07/17	0	20.10	0	0.00	20.10	0	11,630	0.00%
2020/07/16	0	20.15	2	20.15	20.05	-2	11,941	-0.02%
2020/07/15	0.4	20.20	9.3	20.09	20.20	-8.9	11,980	-0.07%
2020/07/14	8.3	20.00	4	20.05	20.05	4.3	12,057	0.04%
2020/07/13	0.8	20.10	2	20.05	20.05	-1.2	12,172	-0.01%
2020/07/10	0.1	20.15	50	20.09	20.15	-49.9	12,355	-0.40%
2020/07/09	1	20.25	1	20.20	20.20	0	12,516	0.00%
2020/07/08	0.1	20.35	0	0.00	20.35	0.1	12,750	0.00%
2020/07/07	1.2	20.35	1	20.30	20.35	0.2	12,910	0.00%
2020/07/06	0.5	20.50	10.7	20.44	20.50	-10.2	12,931	-0.08%
2020/07/03	0	0.00	4	20.18	20.15	-4	12,943	-0.03%
2020/07/02	1	20.05	20	20.05	20.10	-19	13,072	-0.15%
2020/07/01	2.4	20.06	0	0.00	20.05	2.4	13,325	0.02%
2020/06/30	10.2	20.10	1	19.95	20.00	9.2	13,492	0.07%
2020/06/29	1.8	19.91	1	19.85	19.90	0.8	13,603	0.01%
2020/06/24	0	0.00	17.2	19.96	19.90	-17.2	13,766	-0.12%
2020/06/23	4.1	19.95	1	19.95	19.90	3.1	14,052	0.02%
2020/06/22	12.2	19.85	2	19.80	19.90	10.2	14,208	0.07%
2020/06/19	1.2	19.86	1	19.90	19.80	0.2	14,771	0.00%
2020/06/18	2.1	19.95	3	19.90	19.90	-0.9	14,923	-0.01%
2020/06/17	0.5	20.10	1	19.95	20.10	-0.5	15,146	0.00%
2020/06/16	0.5	20.00	0	0.00	19.95	0.5	15,907	0.00%
2020/06/15	13.1	19.72	1	19.75	19.70	12.1	16,606	0.07%
2020/06/12	7.3	19.74	20	19.60	19.80	-12.7	17,069	-0.07%
2020/06/11	12	20.08	5	20.35	20.05	7	17,638	0.04%
2020/06/10	0.2	20.40	0	0.00	20.40	0.2	17,954	0.00%
2020/06/09	5	20.26	0	0.00	20.35	5	18,635	0.03%
2020/06/08	1.4	20.37	1	20.35	20.35	0.4	19,268	0.00%
2020/06/05	2.4	20.17	0	0.00	20.20	2.4	19,397	0.01%
2020/06/04	17.4	20.25	0	0.00	20.25	17.4	19,814	0.09%
2020/06/03	5.2	20.20	29.9	20.26	20.30	-24.6	20,194	-0.12%
2020/06/02	1.2	19.78	0	0.00	19.90	1.2	20,134	0.01%
2020/06/01	1.4	19.68	0	0.00	19.65	1.4	20,134	0.01%
2020/05/29	6	19.43	0.2	19.60	19.45	5.8	20,023	0.03%
2020/05/28	11	19.47	0	0.00	19.50	11	19,771	0.06%
2020/05/27	6	19.50	0	0.00	19.50	6	20,080	0.03%
2020/05/26	0	19.50	0	0.00	19.40	0	20,220	0.00%
2020/05/25	0.2	19.30	2.2	19.12	19.20	-2	20,268	-0.01%
2020/05/22	14	19.15	0	0.00	19.10	14	20,435	0.07%
2020/05/21	16.4	19.45	0	0.00	19.40	16.4	20,539	0.08%
2020/05/20	2.1	19.31	2	19.38	19.40	0.1	20,653	0.00%
2020/05/19	0	19.40	0	0.00	19.30	0	20,766	0.00%
2020/05/18	2.6	19.10	1	19.10	19.00	1.6	20,864	0.01%
2020/05/15	3	19.07	0	0.00	19.00	3	20,810	0.01%
2020/05/14	13.1	19.08	0	0.00	19.05	13.1	20,703	0.06%
2020/05/13	6.1	19.14	0	0.00	19.20	6.1	20,668	0.03%
2020/05/12	2.1	19.16	2	19.18	19.15	0.1	20,684	0.00%
2020/05/11	7.3	19.48	0	0.00	19.35	7.3	20,613	0.04%
2020/05/08	1.3	19.11	2	19.13	19.05	-0.7	20,489	0.00%
2020/05/07	2.2	19.00	10	19.00	18.95	-7.8	20,559	-0.04%
2020/05/06	6.4	18.97	0	0.00	18.95	6.4	20,609	0.03%
2020/05/05	0.1	19.25	0	0.00	19.05	0.1	20,639	0.00%
2020/05/04	6	19.01	0.1	19.30	19.00	5.9	20,717	0.03%
2020/04/30	4.3	19.38	5	19.35	19.45	-0.7	20,655	0.00%
2020/04/29	41	19.12	15	19.20	19.20	26	20,648	0.13%
2020/04/28	17	18.80	5	18.85	18.90	12	20,607	0.06%
2020/04/27	2.3	18.36	0	0.00	18.35	2.3	21,054	0.01%
2020/04/23	6	18.05	0	0.00	18.05	6	20,911	0.03%
2020/04/22	2.2	18.06	0	0.00	18.05	2.2	20,838	0.01%
2020/04/21	14	18.09	8.6	18.06	18.05	5.5	20,752	0.03%
2020/04/20	3.1	18.57	0	0.00	18.55	3.1	20,477	0.02%
2020/04/17	2.1	18.70	20	19.00	18.65	-17.9	20,474	-0.09%
2020/04/16	6.2	18.62	0	0.00	18.60	6.2	20,299	0.03%
2020/04/15	4.3	18.72	10	18.68	18.90	-5.7	20,134	-0.03%
2020/04/14	1.1	18.19	1	18.35	18.50	0.1	19,874	0.00%
2020/04/13	2.4	18.21	36	18.21	18.15	-33.6	19,681	-0.17%
2020/04/10	3.2	18.40	0	0.00	18.70	3.2	19,420	0.02%
2020/04/08	0	18.40	0	0.00	18.30	0	19,084	0.00%
2020/04/07	0.9	18.20	2	18.10	18.10	-1.1	18,940	-0.01%
2020/04/06	1.1	17.65	0	0.00	17.95	1.1	18,833	0.01%
2020/04/01	2.3	17.89	0	0.00	17.80	2.3	18,499	0.01%
2020/03/31	5.4	18.05	0	0.00	18.05	5.4	18,287	0.03%
2020/03/27	1	18.15	3	18.25	18.10	-2	17,787	-0.01%
2020/03/26	7	17.66	7	17.75	18.00	0	17,500	0.00%
2020/03/25	22.5	17.95	1.6	17.91	17.95	20.9	17,513	0.12%
2020/03/24	6.2	17.73	11	17.76	17.50	-4.8	16,969	-0.03%
2020/03/23	3.1	16.96	53	16.80	17.00	-49.9	16,761	-0.30%
2020/03/20	18.1	17.43	20	17.33	17.65	-1.9	16,517	-0.01%
2020/03/19	43	16.47	5	16.34	16.15	38	15,734	0.24%
2020/03/18	3.5	17.48	0	0.00	17.50	3.5	14,982	0.02%
2020/03/17	27.5	17.99	3	18.10	17.85	24.5	14,459	0.17%
2020/03/16	31.6	18.86	7	18.89	18.75	24.6	13,625	0.18%
2020/03/13	27	19.05	28	18.98	19.55	-1	13,086	-0.01%
2020/03/12	5.1	20.08	0	0.00	20.00	5.1	12,287	0.04%
2020/03/11	11.1	20.86	0	0.00	20.75	11.1	11,610	0.10%
2020/03/10	12.3	20.70	5	20.90	20.90	7.3	11,333	0.06%
2020/03/09	107.8	21.06	55	21.15	21.05	52.8	10,878	0.49%	大買/
2020/03/06	3	21.53	10	21.45	21.40	-7	10,379	-0.07%
2020/03/05	3.7	21.62	0	0.00	21.65	3.7	10,227	0.04%
2020/03/04	0	21.55	10	21.50	21.50	-10	10,210	-0.10%
2020/03/03	19.7	21.46	5	21.45	21.45	14.7	10,137	0.14%
2020/03/02	126.4	21.27	0	0.00	21.25	126.4	10,019	1.26%	大買/鉅額交易
2020/02/27	105.1	21.50	0	0.00	21.55	105.1	10,055	1.05%	大買/鉅額交易
2020/02/26	5.5	21.57	6	21.60	21.55	-0.6	9,910	-0.01%
2020/02/25	18.1	21.61	0	0.00	21.65	18.1	9,729	0.19%
2020/02/24	14.7	21.72	0	0.00	21.70	14.7	9,605	0.15%
2020/02/21	10.1	22.00	0	0.00	21.90	10.1	9,320	0.11%
2020/02/20	29.1	22.12	10	22.30	22.10	19.1	9,135	0.21%
2020/02/19	1.4	22.15	1	22.05	22.15	0.4	8,980	0.00%
2020/02/18	0.6	21.95	0	0.00	21.90	0.6	8,824	0.01%
2020/02/17	0.4	21.95	0	0.00	21.85	0.4	8,926	0.00%
2020/02/14	0	21.90	1	21.80	21.85	-1	8,987	-0.01%
2020/02/13	11	21.81	0	0.00	21.85	11	8,991	0.12%
2020/02/12	0.2	21.85	0	0.00	21.80	0.2	9,133	0.00%
2020/02/11	0.2	21.85	0	0.00	21.75	0.2	9,100	0.00%
2020/02/10	8.4	21.64	0	0.00	21.75	8.4	9,110	0.09%
2020/02/07	5.1	21.85	0	0.00	21.80	5.1	9,049	0.06%
2020/02/06	1	21.90	4	21.96	21.90	-3	9,067	-0.03%
2020/02/05	1	21.80	8	21.76	21.75	-7	9,015	-0.08%
2020/02/04	1.9	21.59	18	21.59	21.60	-16.1	8,980	-0.18%
2020/02/03	1.1	21.42	27	21.35	21.40	-25.9	9,020	-0.29%
2020/01/31	6.1	21.66	13.2	21.66	21.65	-7	8,818	-0.08%
2020/01/30	21	21.66	4	21.80	21.50	17	8,640	0.20%
2020/01/20	2.1	22.48	0	0.00	22.45	2.1	7,973	0.03%
2020/01/17	0.1	22.30	0	0.00	22.30	0.1	7,876	0.00%
2020/01/16	9.4	22.20	2	22.15	22.20	7.4	7,915	0.09%
2020/01/15	5	22.15	0	0.00	22.25	5	7,924	0.06%
2020/01/14	6.1	22.22	0.2	22.30	22.30	5.9	7,920	0.07%
2020/01/13	0.3	22.20	0.2	22.20	22.20	0.2	7,889	0.00%
2020/01/10	0.3	22.00	0	0.00	22.00	0.3	7,800	0.00%
2020/01/09	0	21.90	0	0.00	21.90	0	7,784	0.00%
2020/01/08	0	21.90	0	0.00	21.80	0	7,815	0.00%
2020/01/07	0.6	22.00	0	0.00	22.00	0.6	7,773	0.01%
2020/01/06	0.7	22.00	0	0.00	21.90	0.7	7,792	0.01%
2020/01/02	1	21.95	0	0.00	22.00	1	7,861	0.01%
2019/12/31	2.8	22.01	0	0.00	22.00	2.8	7,849	0.04%
2019/12/30	0.8	22.15	0	0.00	22.10	0.8	7,829	0.01%
2019/12/27	0	0.00	6.1	22.05	22.10	-6.1	7,820	-0.08%
2019/12/26	1	22.00	0	0.00	22.00	1	7,860	0.01%
2019/12/25	0.1	22.00	0	0.00	21.95	0.1	8,036	0.00%
2019/12/24	3	22.00	0	0.00	21.95	3	8,136	0.04%
2019/12/23	0.2	22.05	20.9	22.00	22.05	-20.7	8,179	-0.25%
2019/12/20	3	21.85	0	0.00	21.85	3	8,199	0.04%
2019/12/19	0.1	22.15	0	0.00	22.20	0.1	7,982	0.00%
2019/12/18	0	22.10	5.6	22.10	22.20	-5.6	7,992	-0.07%
2019/12/17	0.9	21.95	10	21.95	21.95	-9.1	8,077	-0.11%
2019/12/16	2.4	21.82	0	0.00	21.80	2.4	8,078	0.03%
2019/12/13	0.1	21.85	18	21.82	21.85	-17.9	8,162	-0.22%
2019/12/12	0	21.80	0.1	21.80	21.75	-0.1	8,200	0.00%
2019/12/11	2.4	21.70	15.4	21.65	21.75	-12.9	8,213	-0.16%
2019/12/10	10	21.65	0	0.00	21.65	10	8,385	0.12%
2019/12/09	0.3	21.80	6	21.70	21.75	-5.7	8,565	-0.07%
2019/12/06	7	21.65	0	0.00	21.60	7	8,696	0.08%
2019/12/04	1	21.65	0	0.00	21.75	1	8,783	0.01%
2019/12/03	0.2	21.75	3	21.65	21.75	-2.8	8,850	-0.03%
2019/12/02	5	21.65	0	0.00	21.70	5	8,940	0.06%
2019/11/29	8	21.75	0	0.00	21.70	8	8,940	0.09%
2019/11/27	0.1	21.95	10	21.95	21.95	-9.9	9,056	-0.11%
2019/11/26	0	21.85	0	0.00	21.75	0	9,130	0.00%
2019/11/25	0.1	21.90	0.2	21.90	21.90	-0.1	8,720	0.00%
2019/11/22	0.1	21.80	0	0.00	21.75	0.1	8,910	0.00%
2019/11/21	0.1	21.80	0	0.00	21.70	0.1	9,034	0.00%
2019/11/19	0	21.95	4	21.90	21.90	-4	9,012	-0.04%
2019/11/18	1	21.95	0	0.00	21.90	1	9,096	0.01%
2019/11/15	0	0.00	1	21.80	21.80	-1	9,174	-0.01%
2019/11/14	10	21.60	0	0.00	21.60	10	9,331	0.11%
2019/11/13	2	21.80	0	0.00	21.80	2	9,501	0.02%
2019/11/12	5	21.96	1	22.00	22.00	4	10,102	0.04%
2019/11/11	20.3	21.95	0	0.00	22.00	20.3	10,672	0.19%
2019/11/08	0	22.30	10	22.30	22.30	-10	10,799	-0.09%
2019/11/07	0.1	22.35	0	0.00	22.35	0.1	11,049	0.00%
2019/11/06	0.4	22.35	0	0.00	22.40	0.4	11,094	0.00%
2019/11/05	1.2	22.25	1	22.20	22.30	0.2	11,250	0.00%
2019/11/04	0	0.00	11	22.14	22.20	-11	11,384	-0.10%
2019/11/01	2	21.90	0	0.00	22.05	2	11,523	0.02%
2019/10/31	0.1	21.90	2.1	21.97	21.90	-2	11,689	-0.02%
2019/10/30	5.6	21.66	6	21.73	21.80	-0.4	11,664	0.00%
2019/10/29	1	21.55	0	0.00	21.60	1	11,879	0.01%
2019/10/28	0	21.55	1	21.50	21.55	-1	12,030	-0.01%
2019/10/25	0.1	21.50	2	21.48	21.50	-1.9	12,094	-0.02%
2019/10/24	1	21.30	0	0.00	21.45	1	12,163	0.01%
2019/10/22	0.9	21.35	0	0.00	21.35	0.9	12,355	0.01%
2019/10/21	0.2	21.30	3.3	21.26	21.30	-3.2	12,387	-0.03%
2019/10/17	0.2	21.30	2.8	21.25	21.30	-2.5	12,495	-0.02%
2019/10/16	0.1	21.25	24	21.21	21.25	-23.9	12,497	-0.19%
2019/10/15	30	21.15	1.1	21.11	21.20	28.9	12,529	0.23%
2019/10/14	0.4	21.20	57	21.10	21.20	-56.7	12,570	-0.45%
2019/10/09	0	21.15	0	0.00	21.10	0	12,596	0.00%
2019/10/08	0.8	21.20	0	0.00	21.20	0.8	12,633	0.01%
2019/10/07	0.7	21.15	0	0.00	21.10	0.7	12,751	0.01%
2019/10/03	2	21.05	0	0.00	21.05	2	12,971	0.02%
2019/10/02	0	0.00	1	21.30	21.20	-1	12,951	-0.01%
2019/10/01	0.4	21.30	0	0.00	21.30	0.4	12,897	0.00%
2019/09/27	8	21.09	0	0.00	20.95	8	12,776	0.06%
2019/09/26	0	21.20	0	0.00	21.15	0	12,765	0.00%
2019/09/25	0.1	21.20	1	21.10	21.15	-0.9	12,843	-0.01%
2019/09/24	6.7	21.19	0.3	21.25	21.20	6.4	12,877	0.05%
2019/09/23	4.1	21.20	1.8	21.27	21.25	2.3	12,895	0.02%
2019/09/20	1	21.11	0.1	21.30	21.25	0.9	12,970	0.01%
2019/09/19	2	21.20	0	0.00	21.20	2	12,766	0.02%
2019/09/18	1.7	21.22	0	0.00	21.20	1.7	12,728	0.01%
2019/09/17	3	20.85	9	21.00	21.10	-6	12,648	-0.05%
2019/09/16	1	20.95	0	0.00	20.95	1	12,747	0.01%
2019/09/12	1	21.00	40	20.95	20.95	-39	12,772	-0.31%
2019/09/11	0.7	21.00	2	20.95	20.95	-1.3	12,872	-0.01%
2019/09/10	0.4	20.90	27	20.67	20.85	-26.6	12,801	-0.21%
2019/09/09	13.1	20.45	3	20.50	20.50	10.1	12,754	0.08%
2019/09/06	0	20.35	3	20.30	20.30	-3	12,782	-0.02%
2019/09/05	0.4	20.20	0	0.00	20.15	0.4	12,841	0.00%
2019/09/04	0.4	20.05	0	0.00	20.00	0.4	13,162	0.00%
2019/09/02	0	0.00	4	20.00	20.00	-4	13,540	-0.03%
2019/08/30	1	19.81	0	0.00	19.95	1	13,619	0.01%
2019/08/29	1	19.65	0	0.00	19.70	1	13,587	0.01%
2019/08/28	4	19.69	0	0.00	19.65	4	13,623	0.03%
2019/08/27	0	19.80	3	19.75	19.75	-3	13,695	-0.02%
2019/08/26	7.4	19.70	0	0.00	19.65	7.4	13,660	0.05%
2019/08/22	1.1	19.90	5	19.90	19.90	-3.9	13,762	-0.03%
2019/08/21	7.1	19.85	0	0.00	19.85	7.1	14,122	0.05%
2019/08/20	1	19.85	1	19.90	19.95	0	14,070	0.00%
2019/08/19	0	20.05	0	0.00	19.95	0	14,005	0.00%
2019/08/16	3	19.62	61	19.85	19.85	-58	13,875	-0.42%
2019/08/15	10	19.61	5	19.65	19.65	5	13,621	0.04%
2019/08/14	69.3	21.31	10	21.45	21.50	59.3	13,136	0.45%
2019/08/13	8.1	21.30	10	21.30	21.20	-1.9	12,625	-0.01%
2019/08/12	2.2	21.39	6	21.43	21.40	-3.8	12,379	-0.03%
2019/08/08	0.8	21.40	0	0.00	21.35	0.8	12,229	0.01%
2019/08/07	44	21.29	0	0.00	21.25	44	12,227	0.36%
2019/08/06	14	21.08	2	20.95	21.20	12	12,198	0.10%
2019/08/05	12	21.26	0	0.00	21.30	12	12,044	0.10%
2019/08/02	8	21.34	0	0.00	21.35	8	11,943	0.07%
2019/08/01	27	21.68	0	0.00	21.60	27	11,832	0.23%
2019/07/31	2	21.80	1	21.90	21.95	1	11,746	0.01%
2019/07/30	2.2	21.84	20	21.83	21.85	-17.8	11,457	-0.16%
2019/07/26	3	21.72	1	21.70	21.70	2	11,397	0.02%
2019/07/25	10.3	21.70	3	21.70	21.70	7.3	11,489	0.06%
2019/07/24	3	21.42	20	21.45	21.45	-17	11,645	-0.15%
2019/07/23	30	21.40	10.8	21.45	21.40	19.2	11,654	0.16%
2019/07/19	2	21.35	0	0.00	21.35	2	11,637	0.02%
2019/07/17	0.9	21.30	0	0.00	21.30	0.9	11,652	0.01%
2019/07/16	26	21.19	0	0.00	21.20	26	11,570	0.22%
2019/07/12	0	21.20	0	0.00	21.20	0	11,468	0.00%
2019/07/11	0.9	21.20	0	0.00	21.20	0.9	11,363	0.01%
2019/07/10	0.7	21.05	0	0.00	21.00	0.7	11,190	0.01%
2019/07/09	3	20.80	1	20.80	20.85	2	11,054	0.02%
2019/07/08	1.1	20.86	0	0.00	20.90	1.1	11,069	0.01%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/07/04	0.7	20.90	0	0.00	20.90	0.7	11,132	0.01%
2019/07/03	2	20.70	0	0.00	20.80	2	11,133	0.02%
2019/07/01	4	20.88	0	0.00	20.75	4	11,019	0.04%
2019/06/27	0.1	21.00	0	0.00	21.00	0.1	10,963	0.00%
2019/06/26	4.1	20.89	0	0.00	20.80	4.1	10,968	0.04%
2019/06/25	1.1	20.95	0	0.00	20.95	1.1	10,949	0.01%
2019/06/24	1.3	20.95	0	0.00	20.95	1.3	10,948	0.01%
2019/06/21	1	20.90	0	0.00	20.75	1	10,882	0.01%
2019/06/20	0	0.00	0.1	20.95	20.90	-0.1	10,707	0.00%
2019/06/19	2.2	20.82	1	20.85	21.00	1.2	10,603	0.01%
2019/06/18	2.9	20.63	0	0.00	20.65	2.9	10,345	0.03%
2019/06/17	4	20.59	0	0.00	20.65	4	10,326	0.04%
2019/06/14	2	20.50	5	20.55	20.50	-3	10,293	-0.03%
2019/06/13	6	20.35	0	0.00	20.45	6	10,214	0.06%
2019/06/12	6	20.35	55	20.40	20.45	-49	10,194	-0.48%
2019/06/11	18	21.02	10.1	21.10	20.80	7.9	9,793	0.08%
2019/06/10	2.2	21.42	1	21.40	21.40	1.2	9,409	0.01%
2019/06/06	1.4	21.14	0	0.00	21.30	1.4	9,389	0.02%
2019/06/05	1	20.95	1	21.05	21.10	0	9,333	0.00%
2019/06/04	1	21.00	0	0.00	21.00	1	9,266	0.01%
2019/06/03	1	20.80	1	20.90	21.00	0	9,202	0.00%
2019/05/31	10	20.90	10	20.95	20.95	0	9,113	0.00%
2019/05/28	0	20.50	0	0.00	20.55	0	8,985	0.00%
2019/05/27	30.3	20.40	0	0.00	20.40	30.3	8,657	0.35%
2019/05/24	0.1	20.30	0	0.00	20.30	0.1	8,653	0.00%
2019/05/23	20.7	20.20	0	0.00	20.25	20.7	8,681	0.24%
2019/05/21	0	0.00	1	20.35	20.40	-1	8,763	-0.01%
2019/05/20	2.2	20.05	0	0.00	20.05	2.2	8,592	0.03%
2019/05/17	0.2	19.95	0	0.00	19.90	0.2	8,520	0.00%
2019/05/14	1	19.85	0	0.00	19.95	1	8,454	0.01%
2019/05/13	1	20.10	0.5	20.05	20.05	0.6	8,375	0.01%
2019/05/10	0.4	20.10	16	20.10	20.10	-15.6	8,407	-0.19%
2019/05/09	6	20.02	0	0.00	20.05	6	8,385	0.07%
2019/05/08	0.5	20.20	2	20.15	20.20	-1.5	8,300	-0.02%
2019/05/07	11	20.08	2	20.10	20.10	9	8,221	0.11%
2019/05/06	1	19.95	1	20.00	20.00	0	8,299	0.00%
2019/05/03	7	20.15	11	20.15	20.20	-4	8,142	-0.05%
2019/05/02	2	20.30	11.8	20.25	20.25	-9.8	8,057	-0.12%
2019/04/30	9	20.14	15	20.15	20.20	-6	7,910	-0.08%
2019/04/26	15	19.65	0	0.00	19.70	15	7,604	0.20%
2019/04/25	0.6	19.65	0	0.00	19.70	0.6	7,579	0.01%
2019/04/24	0	0.00	85	19.53	19.60	-85	7,527	-1.13%
2019/04/23	1	19.30	2.7	19.40	19.40	-1.7	7,526	-0.02%
2019/04/22	0.1	19.35	0	0.00	19.35	0.1	7,517	0.00%
2019/04/19	0.1	19.25	1	19.30	19.30	-0.9	7,575	-0.01%
2019/04/18	0	0.00	0.2	19.20	19.20	-0.2	7,597	0.00%
2019/04/17	1	19.25	0	0.00	19.25	1	7,701	0.01%
2019/04/16	0.2	19.25	0	0.00	19.20	0.2	7,712	0.00%
2019/04/15	1.2	19.26	1	19.30	19.30	0.2	7,796	0.00%
2019/04/12	0.1	19.25	0	0.00	19.25	0.1	7,775	0.00%
2019/04/11	3	19.22	0	0.00	19.20	3	7,745	0.04%
2019/04/10	3.4	19.21	12	19.25	19.30	-8.6	7,714	-0.11%
2019/04/09	1	19.20	0.5	19.25	19.25	0.5	7,695	0.01%
2019/04/08	0.1	19.25	2	19.25	19.25	-1.9	7,734	-0.02%
2019/04/03	1.8	19.23	0	0.00	19.20	1.8	7,702	0.02%
2019/04/02	6	19.25	0	0.00	19.25	6	7,731	0.08%
2019/04/01	5	19.25	0	0.00	19.25	5	7,772	0.06%
2019/03/29	0.1	19.30	6	19.35	19.40	-5.9	7,667	-0.08%
2019/03/28	3	19.05	0	0.00	19.05	3	7,613	0.04%
2019/03/26	0.2	19.20	0	0.00	19.20	0.2	7,785	0.00%
2019/03/25	3.3	19.09	0	0.00	19.15	3.3	7,900	0.04%
2019/03/22	36	19.25	0	0.00	19.25	36	7,883	0.46%
2019/03/20	1	19.20	0	0.00	19.30	1	7,963	0.01%
2019/03/19	0.8	19.15	0	0.00	19.20	0.8	7,904	0.01%
2019/03/18	0.3	19.10	0	0.00	19.10	0.3	7,873	0.00%
2019/03/15	0.2	19.00	54	19.00	19.00	-53.8	7,920	-0.68%
2019/03/14	0.4	18.95	69.6	18.95	18.95	-69.2	7,832	-0.88%
2019/03/13	0.1	18.95	0	0.00	18.95	0.1	7,925	0.00%
2019/03/12	2.4	18.90	0	0.00	18.90	2.4	7,962	0.03%
2019/03/11	0	18.85	0	0.00	18.75	0	7,961	0.00%
2019/03/08	1.9	18.75	0	0.00	18.75	1.9	7,958	0.02%
2019/03/06	5.9	18.81	0	0.00	18.90	5.9	8,165	0.07%
2019/03/05	2	18.75	0	0.00	18.85	2	8,175	0.02%
2019/03/04	2	18.80	10.5	18.90	18.85	-8.5	8,200	-0.10%
2019/02/27	0.7	18.85	12	18.77	18.90	-11.3	8,112	-0.14%
2019/02/26	5	18.73	0	0.00	18.70	5	7,957	0.06%
2019/02/25	1.4	18.70	0	0.00	18.70	1.4	7,871	0.02%
2019/02/22	1.1	18.56	0	0.00	18.65	1.1	7,863	0.01%
2019/02/21	1	18.60	101	18.60	18.60	-100	7,828	-1.28%	大賣/
2019/02/20	1.2	18.51	150	18.55	18.55	-148.8	7,842	-1.90%	大賣/鉅額交易
2019/02/19	0.1	18.50	50	18.45	18.45	-49.9	7,774	-0.64%
2019/02/18	0.4	18.50	0	0.00	18.45	0.4	7,771	0.00%
2019/02/15	9	18.35	4	18.35	18.30	5	7,738	0.06%
2019/02/14	2	18.43	0	0.00	18.40	2	7,675	0.03%
2019/02/13	2	18.43	0	0.00	18.40	2	7,614	0.03%
2019/02/12	0.3	18.50	69	18.55	18.50	-68.7	7,519	-0.91%
2019/02/11	0.4	18.50	136	18.50	18.45	-135.6	7,493	-1.81%	大賣/鉅額交易
2019/01/30	1	18.45	6.4	18.45	18.45	-5.4	7,463	-0.07%
2019/01/28	1.1	18.40	17	18.40	18.45	-15.9	7,326	-0.22%
2019/01/25	2.7	18.44	111.9	18.45	18.45	-109.2	7,334	-1.49%	大賣/鉅額交易
2019/01/24	0	0.00	12	18.25	18.30	-12	7,206	-0.17%
2019/01/22	1	18.20	3	18.25	18.20	-2	7,402	-0.03%
2019/01/21	0.1	18.20	10	18.25	18.20	-9.9	7,363	-0.14%
2019/01/18	0	0.00	10	18.15	18.25	-10	7,347	-0.14%
2019/01/17	0	18.00	0	0.00	18.05	0	7,364	0.00%
2019/01/16	0.2	17.95	0	0.00	17.95	0.2	7,476	0.00%
2019/01/15	0.5	18.05	8	18.07	18.10	-7.5	7,486	-0.10%
2019/01/14	0.1	18.00	6	17.98	18.00	-5.9	7,440	-0.08%
2019/01/11	0.1	17.95	1	17.95	18.00	-0.9	7,627	-0.01%
2019/01/10	1.1	17.95	9	17.93	17.95	-7.9	7,570	-0.10%
2019/01/09	0.1	17.90	2	17.90	17.95	-1.9	7,629	-0.03%
2019/01/08	0.1	17.75	3	17.70	17.70	-2.9	7,618	-0.04%
2019/01/07	0.1	17.75	0	0.00	17.80	0.1	7,729	0.00%
2019/01/04	10	17.50	2	17.40	17.40	8	7,848	0.10%
2019/01/03	0	0.00	2	17.45	17.50	-2	8,406	-0.02%
2019/01/02	0.9	17.50	0.2	17.50	17.40	0.6	8,432	0.01%
2018/12/28	0.2	17.50	0	0.00	17.50	0.2	8,453	0.00%
2018/12/27	0.2	17.40	0	0.00	17.40	0.2	8,629	0.00%
2018/12/26	2	17.33	0	0.00	17.30	2	8,684	0.02%
2018/12/21	5	17.40	0	0.00	17.40	5	8,760	0.06%
2018/12/20	3	17.45	0	0.00	17.55	3	8,755	0.03%
2018/12/19	0.4	17.60	20	17.45	17.60	-19.6	8,709	-0.23%
2018/12/18	0.6	17.50	0	0.00	17.45	0.6	8,639	0.01%
2018/12/17	1.5	17.57	2	17.55	17.55	-0.5	8,761	-0.01%
2018/12/13	0.2	17.60	0	0.00	17.60	0.2	8,807	0.00%
2018/12/11	1	17.55	0	0.00	17.60	1	8,802	0.01%
2018/12/10	0.1	17.70	0	0.00	17.60	0.1	8,851	0.00%
2018/12/05	10	17.75	0	0.00	17.75	10	8,714	0.11%
2018/12/04	0	17.85	5	17.80	17.85	-5	8,735	-0.06%
2018/12/03	0.9	17.75	5	17.70	17.75	-4.1	8,694	-0.05%
2018/11/29	0	0.00	1	17.65	17.65	-1	8,555	-0.01%
2018/11/28	0	0.00	10	17.65	17.70	-10	8,504	-0.12%
2018/11/26	0.1	17.70	2	17.78	17.70	-1.9	8,501	-0.02%
2018/11/22	1	17.60	0	0.00	17.65	1	8,528	0.01%
2018/11/21	0	0.00	1	17.60	17.65	-1	8,561	-0.01%
2018/11/20	0	17.70	0	0.00	17.70	0	8,561	0.00%
2018/11/19	0.2	17.85	5	17.85	17.80	-4.8	8,565	-0.06%
2018/11/16	0.4	17.80	5.2	17.80	17.80	-4.8	8,575	-0.06%
2018/11/15	0.2	17.75	3	17.70	17.70	-2.8	8,641	-0.03%
2018/11/13	0.5	17.70	0.3	17.70	17.60	0.1	8,848	0.00%
2018/11/12	5.1	17.55	5	17.70	17.70	0.1	8,931	0.00%
2018/11/09	7	17.60	5	17.70	17.70	2	9,383	0.02%
2018/11/08	0.1	17.70	0	0.00	17.70	0.1	9,848	0.00%
2018/11/07	1	17.60	0	0.00	17.65	1	9,919	0.01%
2018/11/05	3	17.40	1	17.50	17.55	2	10,444	0.02%
2018/11/02	1.5	17.50	0	0.00	17.50	1.5	10,551	0.01%
2018/11/01	10.1	17.25	0	0.00	17.40	10.1	10,719	0.09%
2018/10/31	10	17.35	1	17.35	17.45	9	10,817	0.08%
2018/10/30	0.2	17.35	0	0.00	17.35	0.2	10,711	0.00%
2018/10/29	13	17.11	0	0.00	17.15	13	10,732	0.12%
2018/10/26	8.1	17.14	0	0.00	17.25	8.1	10,803	0.07%
2018/10/25	1.1	17.02	0	0.00	17.25	1.1	10,853	0.01%
2018/10/24	6	17.18	0	0.00	17.30	6	11,042	0.05%
2018/10/23	6	17.35	0	0.00	17.30	6	11,101	0.05%
2018/10/22	0.1	17.60	0	0.00	17.50	0.1	11,146	0.00%
2018/10/19	5.4	17.39	0	0.00	17.55	5.4	11,180	0.05%
2018/10/18	10.5	17.44	12.5	17.45	17.50	-2.1	11,035	-0.02%
2018/10/17	4	17.46	0.2	17.55	17.50	3.8	11,046	0.03%
2018/10/16	6	17.40	0	0.00	17.50	6	10,974	0.05%
2018/10/15	20.1	17.55	0	0.00	17.45	20.1	10,855	0.19%
2018/10/12	3	17.42	0.6	17.85	17.75	2.4	10,710	0.02%
2018/10/11	4.5	17.57	10	17.66	17.50	-5.5	10,559	-0.05%
2018/10/08	0	18.10	4	18.05	18.05	-4	9,952	-0.04%
2018/10/04	1	18.25	0	0.00	18.15	1	9,755	0.01%
2018/10/03	2	18.40	0	0.00	18.40	2	9,623	0.02%
2018/10/02	2	18.40	0	0.00	18.35	2	9,619	0.02%
2018/10/01	0.1	18.55	0.1	18.55	18.55	0	9,520	0.00%
2018/09/27	0	0.00	1	18.45	18.50	-1	9,516	-0.01%
2018/09/26	0.2	18.45	2	18.45	18.45	-1.8	9,434	-0.02%
2018/09/25	0.2	18.45	0	0.00	18.45	0.2	9,466	0.00%
2018/09/21	0	18.45	1.2	18.45	18.50	-1.2	9,403	-0.01%
2018/09/20	0.2	18.30	6	18.25	18.30	-5.8	9,211	-0.06%
2018/09/19	1	18.15	0	0.00	18.15	1	9,210	0.01%
2018/09/18	0.9	18.05	4	18.05	18.05	-3.1	9,231	-0.03%
2018/09/17	0.1	18.00	0	0.00	17.95	0.1	9,237	0.00%
2018/09/14	12	18.00	2	18.00	18.00	10	9,266	0.11%
2018/09/12	0.1	17.95	20	17.95	17.95	-19.9	9,314	-0.21%
2018/09/10	0.1	17.85	0	0.00	17.85	0.1	9,572	0.00%
2018/09/04	0	0.00	2	17.90	18.00	-2	9,801	-0.02%
2018/08/31	0	0.00	2	18.00	18.00	-2	9,980	-0.02%
2018/08/30	20	17.98	0	0.00	17.95	20	10,074	0.20%
2018/08/29	0.1	18.05	1.1	17.91	18.00	-0.9	10,095	-0.01%
2018/08/24	0.2	17.90	0	0.00	17.85	0.2	10,181	0.00%
2018/08/23	10	17.95	0	0.00	17.95	10	10,610	0.09%
2018/08/22	20.2	17.95	0	0.00	18.00	20.2	10,759	0.19%
2018/08/21	0.1	18.00	10	17.85	17.90	-9.9	10,681	-0.09%
2018/08/20	10.2	17.65	91	17.75	17.75	-80.8	10,650	-0.76%
2018/08/17	0	17.65	0	0.00	17.55	0	10,577	0.00%
2018/08/16	1	17.45	4	17.46	17.45	-3	10,537	-0.03%
2018/08/15	32.3	18.68	400	18.60	18.65	-367.7	10,139	-3.63%	大賣/鉅額交易
2018/08/14	0.2	18.70	0	0.00	18.70	0.2	9,689	0.00%
2018/08/13	28	18.56	40	18.60	18.55	-12	9,543	-0.13%
2018/08/10	1.2	18.71	0.7	18.75	18.75	0.6	9,299	0.01%
2018/08/08	1.1	18.35	20	18.40	18.40	-18.9	8,856	-0.21%
2018/08/07	2	18.25	10	18.30	18.25	-8	8,738	-0.09%
2018/08/06	10	18.25	0.3	18.30	18.25	9.7	8,609	0.11%
2018/08/03	49	18.25	0	0.00	18.25	49	8,547	0.57%
2018/08/01	0.1	18.30	2	18.30	18.35	-1.9	8,438	-0.02%
2018/07/31	4.1	18.20	0	0.00	18.35	4.1	8,385	0.05%
2018/07/30	10	18.09	7	18.06	18.10	3	8,112	0.04%
2018/07/27	0.1	18.00	0	0.00	18.00	0.1	7,968	0.00%
2018/07/26	20.2	18.00	1.5	18.00	18.00	18.7	7,897	0.24%
2018/07/25	16	17.93	0	0.00	17.90	16	7,903	0.20%
2018/07/24	50	17.95	0	0.00	17.95	50	7,899	0.63%
2018/07/23	3	17.95	1	17.90	17.95	2	7,938	0.03%
2018/07/20	0.1	17.90	5.8	17.90	17.90	-5.7	7,961	-0.07%
2018/07/18	5.1	17.75	0	0.00	17.80	5.1	8,029	0.06%
2018/07/17	0.5	17.80	0.3	17.80	17.80	0.3	8,014	0.00%
2018/07/16	1.1	17.80	0	0.00	17.70	1.1	8,056	0.01%
2018/07/13	0.1	17.80	0	0.00	17.80	0.1	8,103	0.00%
2018/07/10	5.1	17.70	0	0.00	17.70	5.1	8,159	0.06%
2018/07/05	0.2	17.60	0	0.00	17.60	0.2	8,171	0.00%
2018/07/03	48	17.55	0	0.00	17.50	48	8,303	0.58%
2018/06/29	0.2	17.75	0	0.00	17.75	0.2	8,203	0.00%
2018/06/28	0	0.00	0.3	17.55	17.50	-0.3	8,117	0.00%
2018/06/27	0.3	17.60	0	0.00	17.50	0.3	8,061	0.00%
2018/06/26	24	17.55	0	0.00	17.55	24	7,998	0.30%
2018/06/22	3	17.62	0	0.00	17.55	3	7,893	0.04%
2018/06/21	1	17.65	0	0.00	17.60	1	7,786	0.01%
2018/06/20	0.1	17.75	0	0.00	17.65	0.1	7,829	0.00%
2018/06/19	1	17.60	0	0.00	17.60	1	7,755	0.01%
2018/06/15	2.3	17.77	3	17.80	17.85	-0.7	7,568	-0.01%
2018/06/14	0	0.00	0.1	17.90	17.80	-0.1	7,344	0.00%
2018/06/13	0	0.00	13.6	17.97	18.05	-13.6	7,274	-0.19%
2018/06/12	24	17.95	0	0.00	18.05	24	7,514	0.32%
2018/06/11	0.2	18.05	0	0.00	18.05	0.2	7,448	0.00%
2018/06/08	55	18.05	30.7	18.00	18.05	24.3	7,394	0.33%
2018/06/06	0	0.00	6	17.95	17.95	-6	7,347	-0.08%
2018/06/05	0.2	17.95	0	0.00	17.95	0.2	7,344	0.00%
2018/06/04	1	17.80	0	0.00	17.80	1	7,283	0.01%
2018/06/01	7.1	17.70	0	0.00	17.80	7.1	7,288	0.10%
2018/05/31	0	17.90	0	0.00	17.90	0	7,237	0.00%
2018/05/29	0.9	17.90	1	17.80	17.90	-0.1	6,737	0.00%
2018/05/28	5	17.85	3	17.80	17.85	2	6,772	0.03%
2018/05/25	0	0.00	1	17.75	17.75	-1	6,837	-0.01%
2018/05/24	5	17.70	0	0.00	17.75	5	6,835	0.07%
2018/05/23	10	17.78	0	0.00	17.75	10	6,889	0.15%
2018/05/22	15	17.82	0	0.00	17.80	15	6,857	0.22%
2018/05/21	2.1	17.85	1	17.85	17.90	1.1	6,942	0.02%
2018/05/18	54	17.80	0	0.00	17.80	54	7,018	0.77%
2018/05/17	0	17.90	0	0.00	17.90	0	7,132	0.00%
2018/05/16	0	17.90	0	0.00	17.90	0	7,183	0.00%
2018/05/15	0.3	17.95	0	0.00	18.00	0.3	7,410	0.00%
2018/05/11	20.1	17.90	0	0.00	17.85	20.1	8,016	0.25%
2018/05/10	0.1	17.80	1	17.75	17.80	-0.9	8,184	-0.01%
2018/05/08	0	0.00	1	17.75	17.80	-1	8,549	-0.01%
2018/05/04	0.1	17.80	0	0.00	17.80	0.1	8,630	0.00%
2018/05/02	0	0.00	5	18.00	18.00	-5	8,694	-0.06%
2018/04/30	0	0.00	5	17.90	17.95	-5	8,689	-0.06%
2018/04/27	0.1	17.85	10	17.85	17.85	-9.9	8,665	-0.11%
2018/04/25	1	17.80	0	0.00	17.80	1	8,686	0.01%
2018/04/24	3.2	17.75	0	0.00	17.75	3.2	8,746	0.04%
2018/04/23	0	17.80	23	17.85	17.80	-23	8,847	-0.26%
2018/04/20	5.1	17.85	0	0.00	17.75	5.1	8,867	0.06%
2018/04/19	3	17.82	0	0.00	17.85	3	8,890	0.03%
2018/04/18	0	17.75	2	17.70	17.75	-2	8,876	-0.02%
2018/04/17	3	17.62	0	0.00	17.75	3	8,923	0.03%
2018/04/16	1.3	17.75	12	17.75	17.75	-10.7	8,924	-0.12%
2018/04/12	1	17.70	0	0.00	17.80	1	9,163	0.01%
2018/04/11	4	17.70	0	0.00	17.75	4	9,331	0.04%
2018/04/10	10.1	17.70	10	17.70	17.80	0.1	9,366	0.00%
2018/04/09	0.2	17.65	0	0.00	17.65	0.2	9,334	0.00%
2018/04/03	0	0.00	3	17.50	17.50	-3	9,303	-0.03%
2018/04/02	4	17.55	0	0.00	17.55	4	9,337	0.04%
2018/03/31	4	17.60	0	0.00	17.60	4	9,408	0.04%
2018/03/29	0	0.00	10	17.50	17.50	-10	9,405	-0.11%
2018/03/27	0.2	17.60	0	0.00	17.60	0.2	9,378	0.00%
2018/03/26	3	17.45	0	0.00	17.45	3	9,332	0.03%
2018/03/23	0	0.00	1	17.50	17.45	-1	9,329	-0.01%
2018/03/22	0	0.00	9	17.60	17.60	-9	9,279	-0.10%
2018/03/21	1	17.55	0	0.00	17.60	1	9,264	0.01%
2018/03/20	0.1	17.55	0	0.00	17.55	0.1	9,377	0.00%
2018/03/19	10	17.60	0	0.00	17.60	10	9,332	0.11%
2018/03/16	0	17.60	0	0.00	17.60	0	9,311	0.00%
2018/03/15	0.3	17.45	0	0.00	17.40	0.3	9,048	0.00%
2018/03/14	4	17.40	0.1	17.45	17.45	3.9	9,037	0.04%
2018/03/13	0	17.40	10	17.40	17.45	-10	9,082	-0.11%
2018/03/12	0.2	17.35	10	17.31	17.35	-9.8	8,968	-0.11%
2018/03/09	0	0.00	5	17.20	17.25	-5	8,979	-0.06%
2018/03/08	0.1	17.15	0	0.00	17.15	0.1	9,006	0.00%
2018/03/02	3	17.07	0	0.00	17.00	3	9,392	0.03%
2018/03/01	0	17.20	0	0.00	17.10	0	9,351	0.00%
2018/02/27	0	0.00	5	17.20	17.20	-5	9,260	-0.05%
2018/02/26	4.2	17.10	0	0.00	17.15	4.2	9,153	0.05%
2018/02/23	4	17.00	0	0.00	17.05	4	9,122	0.04%
2018/02/22	7	16.86	0	0.00	16.95	7	9,212	0.08%
2018/02/21	25.2	16.85	0	0.00	16.95	25.2	9,319	0.27%
2018/02/12	3	16.75	13.4	16.70	16.75	-10.4	9,226	-0.11%
2018/02/09	6.3	16.68	6	16.64	16.65	0.3	9,147	0.00%
2018/02/08	6	16.95	0	0.00	16.80	6	9,019	0.07%
2018/02/07	5	16.85	4	16.90	16.90	1	8,990	0.01%
2018/02/06	10	16.60	16	16.68	16.60	-6	8,789	-0.07%
2018/02/05	2	17.10	1	17.15	17.10	1	8,392	0.01%
2018/02/02	0	0.00	22.4	17.30	17.40	-22.4	8,225	-0.27%
2018/02/01	0	17.35	2	17.38	17.40	-2	8,124	-0.02%
2018/01/31	0.3	17.30	19	17.35	17.40	-18.7	8,104	-0.23%
2018/01/26	1	17.40	0	0.00	17.35	1	7,665	0.01%
2018/01/25	10.2	17.40	2	17.40	17.40	8.2	7,627	0.11%
2018/01/24	0	0.00	16	17.20	17.25	-16	7,529	-0.21%
2018/01/23	10	17.35	10	17.40	17.40	0	7,525	0.00%
2018/01/22	1.3	17.33	1	17.35	17.40	0.3	7,520	0.00%
2018/01/18	0	0.00	1	17.50	17.50	-1	7,445	-0.01%
2018/01/17	0	0.00	2	17.50	17.50	-2	7,373	-0.03%
2018/01/16	0	0.00	1	17.30	17.40	-1	7,316	-0.01%
2018/01/15	5	17.27	5	17.30	17.35	0	7,314	0.00%
2018/01/10	0.1	17.25	10	17.25	17.30	-9.9	7,440	-0.13%
2018/01/09	0	0.00	14	17.29	17.30	-14	7,418	-0.19%
2018/01/08	14.1	17.21	42.3	17.28	17.30	-28.2	7,430	-0.38%
2018/01/05	11	16.96	0.1	17.10	17.15	11	7,285	0.15%
2018/01/04	3	16.90	6	16.95	16.95	-3	7,233	-0.04%
2018/01/03	0.2	16.90	0	0.00	16.90	0.2	7,272	0.00%
2018/01/02	20	16.85	0	0.00	16.85	20	7,223	0.28%