華南金 (2880)-玉山-景美券商分點個股進出

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▲1.60%
1543人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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	3.1	25.95	5.2	26.17	26.05	-2.1	17,046	-0.01%
2024/05/14	5.1	25.94	6	26.08	26.10	-0.9	16,817	-0.01%
2024/05/13	13	26.05	4.4	26.09	26.20	8.7	16,584	0.05%
2024/05/10	0	0.00	110	25.87	26.25	-110	16,251	-0.68%	大賣/鉅額交易
2024/05/09	22	25.19	10	25.23	25.15	12	15,318	0.08%
2024/05/08	14.1	25.36	7	25.54	25.55	7	15,029	0.05%
2024/05/07	37.1	25.56	10.2	25.55	25.55	26.9	14,703	0.18%
2024/05/06	5.5	25.38	43.6	25.19	25.45	-38.1	14,087	-0.27%
2024/05/03	2	24.28	1.1	24.26	24.25	0.9	12,973	0.01%
2024/05/02	8	24.01	74.3	24.14	24.20	-66.3	12,645	-0.52%
2024/04/30	32.9	23.97	12.9	23.78	23.65	20	12,038	0.17%
2024/04/29	5	23.30	11.2	23.30	23.40	-6.2	11,047	-0.06%
2024/04/26	1	22.55	0	22.60	22.55	1	10,608	0.01%
2024/04/25	2.1	22.62	1	22.65	22.50	1.1	10,607	0.01%
2024/04/24	1	22.85	2.1	22.90	22.85	-1.1	10,530	-0.01%
2024/04/23	0	0.00	0.9	22.90	22.95	-0.9	10,765	-0.01%
2024/04/22	0	0.00	7	22.69	22.75	-7	10,871	-0.06%
2024/04/19	6.3	22.20	13	22.30	22.20	-6.7	10,767	-0.06%
2024/04/18	0	22.55	49	22.56	22.65	-49	10,495	-0.47%
2024/04/17	12.1	22.36	19.9	22.47	22.45	-7.8	10,422	-0.07%
2024/04/16	5.4	22.58	2	22.70	22.40	3.4	10,148	0.03%
2024/04/15	0.2	22.97	0	0.00	22.95	0.2	9,885	0.00%
2024/04/12	6	22.99	0	0.00	23.00	6	9,824	0.06%
2024/04/11	0.2	23.10	10.1	23.17	23.20	-9.9	9,588	-0.10%
2024/04/10	2	23.17	0.1	23.20	23.15	1.9	9,512	0.02%
2024/04/09	1	23.08	2.4	23.10	23.20	-1.4	9,512	-0.01%
2024/04/08	0.1	23.05	0.3	23.05	23.10	-0.2	9,446	0.00%
2024/04/03	3.2	22.89	0	0.00	22.85	3.2	9,417	0.03%
2024/04/02	1	23.10	0	0.00	23.20	1	9,368	0.01%
2024/04/01	1	23.15	1.1	23.20	23.20	-0.1	9,412	0.00%
2024/03/29	0	0.00	3.3	23.13	23.15	-3.3	9,418	-0.04%
2024/03/27	11.3	23.02	0.1	23.00	23.00	11.2	9,025	0.12%
2024/03/26	3	22.98	7.6	23.01	23.05	-4.6	9,034	-0.05%
2024/03/25	2.4	22.83	0	0.00	22.90	2.4	8,974	0.03%
2024/03/22	0.2	22.93	0.8	23.01	22.95	-0.7	8,953	-0.01%
2024/03/21	7	22.90	27.1	22.92	23.00	-20.1	8,805	-0.23%
2024/03/20	22.2	22.56	11	22.80	22.55	11.1	8,693	0.13%
2024/03/19	5	22.90	7	22.94	22.80	-2	8,611	-0.02%
2024/03/18	0	22.95	5.4	22.97	22.95	-5.4	8,441	-0.06%
2024/03/15	13.1	22.74	33	22.96	23.00	-19.9	8,256	-0.24%
2024/03/14	1	22.50	141.6	22.57	22.80	-140.6	7,861	-1.79%	大賣/鉅額交易
2024/03/13	0	0.00	56	22.05	22.15	-56	7,452	-0.75%
2024/03/12	0	0.00	0.1	21.95	22.05	-0.1	7,346	0.00%
2024/03/11	0	0.00	33	22.05	22.00	-33	7,352	-0.45%
2024/03/08	0	0.00	165.5	21.96	22.00	-165.5	7,333	-2.26%	大賣/鉅額交易
2024/03/07	1.1	21.75	33.3	21.85	21.85	-32.3	7,168	-0.45%
2024/03/06	0.2	21.85	0	0.00	21.80	0.2	7,130	0.00%
2024/03/05	8.4	21.70	0	0.00	21.70	8.4	7,926	0.11%
2024/03/04	107.2	21.75	26	21.80	21.75	81.2	7,954	1.02%	大買/
2024/03/01	2	21.90	0	0.00	21.85	2	8,074	0.02%
2024/02/29	2.2	21.85	27.1	21.92	22.00	-25	8,180	-0.31%
2024/02/27	3.1	21.70	18.9	21.74	21.85	-15.8	8,013	-0.20%
2024/02/26	4.3	21.62	1.1	21.65	21.60	3.2	7,956	0.04%
2024/02/23	3.1	21.70	0.1	21.75	21.75	3	7,966	0.04%
2024/02/22	6.2	21.78	49	21.77	21.70	-42.8	8,148	-0.53%
2024/02/21	21.5	21.80	20.1	21.78	21.80	1.5	8,156	0.02%
2024/02/20	1.3	21.81	19.1	21.80	21.85	-17.8	8,256	-0.22%
2024/02/19	0.2	21.85	13.6	21.85	21.90	-13.4	8,389	-0.16%
2024/02/16	0	21.83	7.7	21.70	21.75	-7.7	8,616	-0.09%
2024/02/15	7	21.69	27	21.64	21.75	-20	8,605	-0.23%
2024/02/05	19	21.78	8.3	21.88	21.75	10.7	8,515	0.13%
2024/02/02	5.3	21.90	5	21.89	21.90	0.3	8,448	0.00%
2024/02/01	0	0.00	3	21.80	21.85	-3	8,461	-0.04%
2024/01/31	0	0.00	1	21.65	21.60	-1	8,431	-0.01%
2024/01/30	1.1	21.51	0	0.00	21.50	1.1	8,387	0.01%
2024/01/29	0.1	21.75	0	0.00	21.75	0.1	8,452	0.00%
2024/01/26	0	0.00	2	21.58	21.65	-2	8,481	-0.02%
2024/01/25	0.1	21.45	0	0.00	21.40	0.1	8,491	0.00%
2024/01/24	2	21.35	0	0.00	21.40	2	8,466	0.02%
2024/01/23	2	21.30	1	21.30	21.35	1	8,485	0.01%
2024/01/22	11.2	21.25	0	0.00	21.25	11.2	8,592	0.13%
2024/01/19	6	21.22	0	0.00	21.20	6	8,570	0.07%
2024/01/18	1.2	21.12	10	21.10	21.10	-8.8	8,609	-0.10%
2024/01/17	5.9	21.20	0	0.00	21.05	5.9	8,642	0.07%
2024/01/16	23.3	21.51	0	0.00	21.45	23.3	8,394	0.28%
2024/01/15	10	21.91	0	0.00	21.85	10	8,238	0.12%
2024/01/12	3	22.03	15	22.10	22.00	-12	8,368	-0.14%
2024/01/11	15	22.07	28	22.18	22.10	-13	8,423	-0.15%
2024/01/10	11	21.95	5	22.05	21.95	6	8,392	0.07%
2024/01/08	10.2	22.10	18	22.19	22.20	-7.8	8,386	-0.09%
2024/01/05	0.1	22.20	2	22.05	22.05	-1.9	8,390	-0.02%
2024/01/04	1	22.00	0	0.00	22.00	1	8,524	0.01%
2024/01/03	3.7	21.98	0	0.00	22.00	3.7	8,763	0.04%
2024/01/02	2	22.25	63	22.35	22.35	-61	8,734	-0.70%
2023/12/29	1	22.30	10	22.20	22.35	-9	8,785	-0.10%
2023/12/28	20	22.10	37.2	22.36	22.40	-17.2	9,047	-0.19%
2023/12/27	13.1	22.21	3.3	22.23	22.25	9.8	9,000	0.11%
2023/12/26	0	0.00	2	22.13	22.20	-2	8,957	-0.02%
2023/12/25	1	21.85	0	0.00	21.95	1	8,979	0.01%
2023/12/22	3	21.87	26.3	21.90	21.90	-23.3	9,044	-0.26%
2023/12/21	5	21.80	0	0.00	21.85	5	9,195	0.05%
2023/12/20	12.4	22.08	34	22.10	21.90	-21.6	9,149	-0.24%
2023/12/19	1	22.15	6.4	22.13	22.20	-5.4	9,049	-0.06%
2023/12/18	2	22.30	4	22.33	22.35	-2	9,185	-0.02%
2023/12/15	101.2	22.37	0	0.00	22.25	101.2	9,172	1.10%	大買/鉅額交易
2023/12/14	50	22.20	49.2	22.40	22.40	0.8	9,009	0.01%
2023/12/13	0.2	22.10	0	0.00	22.20	0.2	8,829	0.00%
2023/12/12	5	22.20	0	0.00	22.20	5	8,996	0.06%
2023/12/11	0	0.00	7	22.18	22.20	-7	9,087	-0.08%
2023/12/08	0.1	22.05	2	22.03	22.10	-1.9	9,091	-0.02%
2023/12/07	1	21.90	0	0.00	22.00	1	9,126	0.01%
2023/12/06	0	0.00	4	22.16	22.15	-4	9,160	-0.04%
2023/12/05	1.2	21.82	1	22.00	22.00	0.2	9,092	0.00%
2023/12/04	20.3	21.95	0	0.00	21.90	20.3	9,084	0.22%
2023/12/01	8	21.98	2	21.95	21.95	6	9,145	0.07%
2023/11/30	0	0.00	19	22.21	22.25	-19	9,118	-0.21%
2023/11/29	0.2	22.05	1	22.15	22.05	-0.9	8,298	-0.01%
2023/11/28	0	0.00	2.2	22.05	22.10	-2.2	8,178	-0.03%
2023/11/27	3.2	21.82	0	0.00	21.85	3.2	8,488	0.04%
2023/11/24	0.2	21.70	2	21.83	21.90	-1.9	8,357	-0.02%
2023/11/23	1.3	21.66	2	21.80	21.80	-0.7	8,388	-0.01%
2023/11/22	0.5	21.70	0	0.00	21.80	0.5	8,363	0.01%
2023/11/21	1	21.80	2	21.80	21.85	-1	8,432	-0.01%
2023/11/20	3.2	21.51	0	0.00	21.60	3.2	8,468	0.04%
2023/11/17	0.2	21.50	11	21.62	21.60	-10.9	8,529	-0.13%
2023/11/16	0	0.00	5.7	21.41	21.50	-5.7	8,413	-0.07%
2023/11/15	0	0.00	9.9	21.30	21.45	-9.9	8,316	-0.12%
2023/11/14	0.2	20.95	0	0.00	21.00	0.2	8,166	0.00%
2023/11/13	20.1	20.90	100	20.90	20.95	-79.9	8,343	-0.96%
2023/11/09	20.1	20.70	0	0.00	20.75	20.1	8,701	0.23%
2023/11/08	0.5	20.85	0	0.00	20.85	0.5	8,821	0.01%
2023/11/07	2	20.90	0	0.00	20.90	2	8,850	0.02%
2023/11/06	0.3	21.00	3	21.00	20.95	-2.7	8,959	-0.03%
2023/11/03	0.4	20.76	1	20.75	20.85	-0.6	8,904	-0.01%
2023/11/02	0.2	20.58	8.7	20.63	20.60	-8.5	8,963	-0.10%
2023/11/01	0.2	20.40	0	0.00	20.40	0.2	8,986	0.00%
2023/10/31	2	20.35	6	20.34	20.30	-4	9,086	-0.04%
2023/10/30	6	20.32	0	0.00	20.30	6	9,213	0.07%
2023/10/27	0.1	20.45	1	20.45	20.45	-0.9	9,210	-0.01%
2023/10/26	7.3	20.31	0	0.00	20.25	7.3	9,321	0.08%
2023/10/25	5	20.45	0	0.00	20.40	5	9,265	0.05%
2023/10/24	2	20.45	2	20.50	20.40	0	9,230	0.00%
2023/10/23	3.2	20.51	2	20.45	20.50	1.2	9,231	0.01%
2023/10/20	6.2	20.47	1.1	20.70	20.50	5.1	9,209	0.06%
2023/10/19	24	20.80	0	0.00	20.75	24	9,104	0.26%
2023/10/18	5.1	20.90	0.4	20.90	20.80	4.7	9,079	0.05%
2023/10/17	0	20.90	1.7	20.92	20.95	-1.7	9,086	-0.02%
2023/10/16	0	0.00	1	21.00	21.00	-1	9,076	-0.01%
2023/10/13	1.3	20.98	1	21.05	20.95	0.3	9,080	0.00%
2023/10/12	1	21.15	3.9	21.15	21.20	-2.9	9,112	-0.03%
2023/10/11	0	0.00	3.5	20.90	21.00	-3.5	9,086	-0.04%
2023/10/06	1	20.60	1	20.55	20.55	0	8,898	0.00%
2023/10/05	10.4	20.30	0	0.00	20.30	10.4	8,934	0.12%
2023/10/04	18.1	20.27	10	20.22	20.20	8.1	8,920	0.09%
2023/10/03	13.4	20.50	10	20.50	20.45	3.4	8,707	0.04%
2023/10/02	0	0.00	8	20.55	20.55	-8	8,817	-0.09%
2023/09/28	3	20.52	5	20.50	20.50	-2	9,148	-0.02%
2023/09/27	5.6	20.54	2	20.50	20.50	3.6	9,172	0.04%
2023/09/26	5.4	20.52	0	0.00	20.55	5.4	9,154	0.06%
2023/09/25	2.2	20.80	0	0.00	20.75	2.2	9,020	0.02%
2023/09/22	5.6	20.70	21	20.67	20.70	-15.4	9,164	-0.17%
2023/09/21	12.2	20.73	0	0.00	20.60	12.2	9,204	0.13%
2023/09/20	5.1	20.85	0	0.00	20.90	5.1	9,068	0.06%
2023/09/19	6	20.88	0	0.00	20.85	6	9,071	0.07%
2023/09/18	4.4	20.89	0	0.00	20.95	4.4	9,082	0.05%
2023/09/14	0	0.00	6	21.13	21.20	-6	9,011	-0.07%
2023/09/13	9	20.82	0	0.00	20.90	9	8,930	0.10%
2023/09/12	0.1	20.80	5	20.90	20.90	-4.9	9,069	-0.05%
2023/09/11	4	20.65	3	20.68	20.75	1	9,029	0.01%
2023/09/08	14	20.58	0	0.00	20.55	14	8,994	0.16%
2023/09/07	19	20.50	0	0.00	20.50	19	9,070	0.21%
2023/09/06	13.2	20.56	0	0.00	20.50	13.2	9,038	0.15%
2023/09/05	14.3	20.73	0	0.00	20.65	14.3	9,004	0.16%
2023/09/04	1.4	20.72	0	0.00	20.70	1.4	9,002	0.02%
2023/09/01	16	20.65	0	0.00	20.60	16	9,050	0.18%
2023/08/31	38.4	20.70	0	0.00	20.50	38.4	9,070	0.42%
2023/08/30	4	20.85	2	20.90	20.85	2	8,620	0.02%
2023/08/29	2.3	20.73	0	0.00	20.70	2.3	8,741	0.03%
2023/08/28	1	20.80	17.1	20.75	20.80	-16.1	8,757	-0.18%
2023/08/25	14.4	20.60	2.9	20.63	20.60	11.4	9,983	0.11%
2023/08/24	19.2	20.63	40	20.61	20.70	-20.9	10,088	-0.21%
2023/08/23	0.2	20.90	3	20.85	20.80	-2.8	10,050	-0.03%
2023/08/22	1	20.95	4	20.90	20.90	-3	10,047	-0.03%
2023/08/21	23.8	20.89	10	21.00	20.90	13.8	10,108	0.14%
2023/08/18	4.5	20.87	64	20.88	20.80	-59.5	10,119	-0.59%
2023/08/17	6.2	20.87	0	0.00	20.85	6.2	10,146	0.06%
2023/08/16	17.4	21.68	0	0.00	21.60	17.4	10,018	0.17%
2023/08/15	12.5	21.96	0	0.00	21.90	12.5	9,945	0.13%
2023/08/14	6	22.10	5	22.15	22.15	1	9,949	0.01%
2023/08/11	1	22.35	16	22.36	22.30	-15	10,042	-0.15%
2023/08/10	0	0.00	5	22.36	22.30	-5	10,069	-0.05%
2023/08/09	0	0.00	6	22.32	22.30	-6	10,027	-0.06%
2023/08/08	3.2	22.11	1	22.20	22.10	2.2	10,034	0.02%
2023/08/07	7.1	22.31	2.7	22.30	22.25	4.4	9,991	0.04%
2023/08/04	0.2	22.30	2.9	22.22	22.25	-2.7	10,055	-0.03%
2023/08/02	0.4	22.32	1	22.20	22.15	-0.7	10,028	-0.01%
2023/08/01	4	22.40	4	22.46	22.55	0	9,979	0.00%
2023/07/31	0.3	22.30	8	22.35	22.25	-7.7	9,921	-0.08%
2023/07/28	1.4	22.20	1	22.30	22.20	0.4	9,898	0.00%
2023/07/27	3	22.25	16	22.28	22.30	-13	9,934	-0.13%
2023/07/26	3	22.22	1.8	22.20	22.20	1.2	10,146	0.01%
2023/07/25	10.1	22.00	5	21.95	22.10	5.1	11,061	0.05%
2023/07/24	1.4	21.94	0	0.00	21.90	1.4	11,060	0.01%
2023/07/21	1.2	22.24	0	0.00	22.10	1.2	11,092	0.01%
2023/07/20	1.4	22.25	1	22.25	22.25	0.4	11,086	0.00%
2023/07/19	0	0.00	15	22.08	22.10	-15	11,039	-0.14%
2023/07/18	2	22.20	14	22.20	22.15	-12	11,021	-0.11%
2023/07/17	5	22.15	1.3	22.16	22.20	3.7	11,000	0.03%
2023/07/13	0	21.95	1	21.85	21.85	-1	10,937	-0.01%
2023/07/12	0.8	21.81	0	0.00	21.85	0.8	10,975	0.01%
2023/07/10	12.1	21.54	21	21.48	21.40	-8.9	10,960	-0.08%
2023/07/07	7.3	21.42	1	21.45	21.40	6.3	10,921	0.06%
2023/07/06	28.7	21.72	0	0.00	21.60	28.7	10,801	0.27%
2023/07/05	9.4	22.02	0	0.00	22.00	9.4	10,449	0.09%
2023/07/04	10.8	22.09	2	22.05	22.05	8.8	10,363	0.08%
2023/07/03	0.5	22.24	0	0.00	22.10	0.5	10,402	0.01%
2023/06/30	1.4	22.13	12	22.10	22.20	-10.6	10,462	-0.10%
2023/06/29	1.7	22.20	5	22.20	22.15	-3.3	10,317	-0.03%
2023/06/28	0	0.00	1	22.20	22.15	-1	10,277	-0.01%
2023/06/27	1.6	22.24	0	0.00	22.20	1.6	10,251	0.02%
2023/06/21	2.2	22.25	0	0.00	22.35	2.2	10,281	0.02%
2023/06/20	2.4	22.30	3	22.25	22.25	-0.6	10,383	-0.01%
2023/06/19	1	22.20	0	0.00	22.35	1	10,418	0.01%
2023/06/16	1.3	22.24	4.1	22.31	22.20	-2.8	10,438	-0.03%
2023/06/15	2.1	22.37	0	0.00	22.40	2.1	10,337	0.02%
2023/06/14	1.7	22.40	2	22.45	22.45	-0.3	10,473	0.00%
2023/06/13	0.2	22.40	3	22.33	22.45	-2.8	10,744	-0.03%
2023/06/12	0	22.35	9	22.31	22.30	-9	10,905	-0.08%
2023/06/09	13.2	22.25	0	0.00	22.25	13.2	11,120	0.12%
2023/06/08	5	22.29	0	0.00	22.35	5	11,180	0.04%
2023/06/07	3	22.33	0	0.00	22.40	3	11,297	0.03%
2023/06/06	0.2	22.42	0	0.00	22.35	0.2	11,312	0.00%
2023/06/05	17.4	22.36	0	22.40	22.40	17.3	11,368	0.15%
2023/06/01	2.1	22.27	3	22.30	22.20	-0.9	11,280	-0.01%
2023/05/31	1	22.20	3	22.32	22.25	-2	11,234	-0.02%
2023/05/30	0.1	22.30	0	0.00	22.25	0.1	10,021	0.00%
2023/05/29	9	22.20	6.4	22.22	22.20	2.6	10,002	0.03%
2023/05/26	13	22.24	6.1	22.22	22.25	6.9	9,945	0.07%
2023/05/25	3	22.37	0	0.00	22.30	3	9,922	0.03%
2023/05/24	7	22.60	30	22.60	22.55	-23	9,900	-0.23%
2023/05/23	4.8	22.59	0	0.00	22.65	4.8	9,887	0.05%
2023/05/22	2.4	22.67	0	0.00	22.65	2.4	9,796	0.02%
2023/05/19	0.2	22.65	24.7	22.60	22.75	-24.5	9,738	-0.25%
2023/05/18	0	0.00	9	22.47	22.55	-9	9,576	-0.09%
2023/05/17	0.1	22.25	15	22.29	22.35	-14.9	9,499	-0.16%
2023/05/16	5.1	21.90	0	0.00	22.10	5.1	9,301	0.05%
2023/05/15	0.1	21.85	0	0.00	21.95	0.1	9,289	0.00%
2023/05/12	14.5	21.95	2	21.95	21.90	12.5	9,310	0.13%
2023/05/11	6	22.05	0	0.00	22.10	6	9,303	0.06%
2023/05/10	4	22.05	20	22.15	22.20	-16	9,272	-0.17%
2023/05/09	1.1	22.00	4	22.01	22.05	-3	9,211	-0.03%
2023/05/08	18	22.00	0	0.00	22.00	18	9,272	0.19%
2023/05/05	0.1	22.05	0	0.00	22.00	0.1	9,200	0.00%
2023/05/04	6	22.00	0	0.00	21.95	6	9,216	0.07%
2023/05/03	0.2	21.95	0	0.00	21.85	0.2	9,195	0.00%
2023/05/02	23	21.80	6	21.81	21.90	17	9,429	0.18%
2023/04/28	69.1	21.90	2.9	22.03	21.90	66.2	9,633	0.69%
2023/04/27	1	22.80	1	22.85	22.80	0	8,832	0.00%
2023/04/26	0	0.00	4	22.95	22.95	-4	8,896	-0.04%
2023/04/24	0	22.80	1.7	22.82	22.85	-1.7	9,083	-0.02%
2023/04/20	3.6	22.73	2.1	22.80	22.75	1.5	9,398	0.02%
2023/04/19	0	0.00	2	22.88	22.80	-2	9,707	-0.02%
2023/04/18	5	22.70	1	22.60	22.70	4	9,668	0.04%
2023/04/17	0.8	22.77	1	22.70	22.70	-0.2	9,663	0.00%
2023/04/14	0	0.00	1	22.80	22.80	-1	9,598	-0.01%
2023/04/13	0	0.00	5	22.69	22.70	-5	9,682	-0.05%
2023/04/12	1	22.70	0	0.00	22.55	1	9,657	0.01%
2023/04/06	0.4	22.45	1	22.30	22.50	-0.6	9,663	-0.01%
2023/03/31	0.5	22.40	0	0.00	22.35	0.5	9,602	0.01%
2023/03/30	2	22.20	0	0.00	22.20	2	9,499	0.02%
2023/03/29	0	0.00	0.5	22.25	22.30	-0.5	9,525	-0.01%
2023/03/28	0	0.00	3	22.10	22.15	-3	9,641	-0.03%
2023/03/27	4	22.10	0	0.00	22.10	4	9,761	0.04%
2023/03/24	0	22.10	3	22.05	22.10	-3	9,921	-0.03%
2023/03/23	11	21.95	2	21.95	22.05	9	9,859	0.09%
2023/03/22	5	21.90	1	21.90	22.05	4	9,783	0.04%
2023/03/21	2.7	21.74	0	0.00	21.75	2.7	9,835	0.03%
2023/03/20	9.7	21.47	0	0.00	21.45	9.7	9,787	0.10%
2023/03/17	20	21.58	8	21.65	21.65	12	9,778	0.12%
2023/03/16	57.5	21.56	0.3	21.63	21.55	57.2	9,654	0.59%
2023/03/15	33.8	22.08	0	0.00	21.95	33.8	9,537	0.35%
2023/03/14	45.5	22.20	21	22.25	22.15	24.5	9,431	0.26%
2023/03/13	3	22.47	4	22.40	22.50	-1	9,221	-0.01%
2023/03/10	23.4	22.61	0	0.00	22.60	23.4	9,132	0.26%
2023/03/09	27	22.75	0	0.00	22.80	27	9,110	0.30%
2023/03/08	31.1	22.84	0	0.00	22.90	31.1	9,380	0.33%
2023/03/07	1	22.95	0	0.00	23.05	1	9,353	0.01%
2023/03/06	0.4	22.95	1	22.90	22.90	-0.6	9,487	-0.01%
2023/03/03	9.2	22.75	0	0.00	22.75	9.2	9,570	0.10%
2023/03/02	3	22.80	0.1	22.85	22.75	2.9	9,626	0.03%
2023/03/01	8	22.76	0	0.00	22.85	8	9,629	0.08%
2023/02/24	12.1	22.90	0	0.00	22.85	12.1	9,437	0.13%
2023/02/23	6	22.98	7	22.95	22.95	-1	9,392	-0.01%
2023/02/22	1.3	22.71	0.1	22.90	22.95	1.2	9,382	0.01%
2023/02/21	44.2	22.80	0	0.00	22.85	44.2	9,365	0.47%
2023/02/20	9.5	22.96	0	0.00	23.00	9.5	9,470	0.10%
2023/02/17	6	22.86	2	22.90	22.90	4	9,558	0.04%
2023/02/16	20	22.83	0	0.00	22.80	20	9,756	0.21%
2023/02/15	12.1	22.79	0	0.00	22.75	12.1	9,975	0.12%
2023/02/14	0.1	22.90	0.1	23.00	23.00	0	9,927	0.00%
2023/02/13	11	22.78	1	22.75	22.75	10	9,939	0.10%
2023/02/10	3.5	22.62	2	22.65	22.70	1.5	9,897	0.02%
2023/02/09	1.5	22.57	0	0.00	22.55	1.5	9,857	0.02%
2023/02/08	1.1	22.65	0	0.00	22.60	1.1	9,868	0.01%
2023/02/07	20	22.60	0	0.00	22.60	20	9,878	0.20%
2023/02/06	7.1	22.62	0	0.00	22.60	7.1	9,844	0.07%
2023/02/03	4.5	22.77	0	0.00	22.75	4.5	9,790	0.05%
2023/02/02	1	22.85	11	22.77	22.80	-10	9,861	-0.10%
2023/02/01	0.1	22.90	0	0.00	22.90	0.1	9,863	0.00%
2023/01/31	50	22.88	1	23.05	22.75	49	9,935	0.49%
2023/01/30	3.6	22.87	13.5	23.27	23.40	-9.9	9,757	-0.10%
2023/01/17	9	22.97	0	0.00	22.95	9	9,472	0.10%
2023/01/16	3.7	23.18	30	23.12	23.20	-26.3	9,417	-0.28%
2023/01/13	9	22.82	10.3	23.00	22.80	-1.3	9,417	-0.01%
2023/01/12	8.3	22.94	0	0.00	22.85	8.3	9,548	0.09%
2023/01/11	2.5	23.30	0.2	23.35	23.20	2.3	9,506	0.02%
2023/01/10	1.6	23.25	16.5	23.33	23.50	-14.9	9,402	-0.16%
2023/01/09	0	0.00	5.5	23.34	23.40	-5.5	9,458	-0.06%
2023/01/06	0	0.00	1	22.70	22.80	-1	9,312	-0.01%
2023/01/04	1	22.55	0	0.00	22.65	1	9,605	0.01%
2023/01/03	1.4	22.60	6	22.66	22.70	-4.6	9,796	-0.05%
2022/12/30	3	22.50	0	0.00	22.45	3	9,725	0.03%
2022/12/29	2	22.25	0	0.00	22.30	2	9,801	0.02%
2022/12/26	2	22.60	64.2	22.55	22.60	-62.2	10,009	-0.62%
2022/12/23	1	22.50	0	0.00	22.50	1	10,149	0.01%
2022/12/22	0.1	22.75	0	0.00	22.75	0.1	10,289	0.00%
2022/12/21	0.7	22.65	0.5	22.75	22.65	0.2	10,575	0.00%
2022/12/20	1.2	22.65	5	22.65	22.80	-3.8	10,693	-0.04%
2022/12/19	0.1	22.55	1	22.85	22.85	-0.9	10,666	-0.01%
2022/12/15	0.1	22.70	0	0.00	22.70	0.1	10,575	0.00%
2022/12/13	1.2	22.45	0	0.00	22.35	1.2	10,604	0.01%
2022/12/12	0	0.00	15	22.50	22.70	-15	10,535	-0.14%
2022/12/09	0	0.00	10	22.65	22.65	-10	10,887	-0.09%
2022/12/07	0	0.00	1	22.55	22.60	-1	10,969	-0.01%
2022/12/05	3.2	22.28	10	22.45	22.25	-6.8	10,831	-0.06%
2022/12/02	3	22.52	10	22.45	22.40	-7	10,830	-0.06%
2022/12/01	1.2	22.57	0.4	22.62	22.80	0.8	10,914	0.01%
2022/11/30	0	0.00	1.3	22.38	22.70	-1.3	10,886	-0.01%
2022/11/28	3	21.83	0	0.00	22.05	3	10,557	0.03%
2022/11/25	1	22.15	0	0.00	22.25	1	10,528	0.01%
2022/11/24	13	22.20	0	0.00	22.35	13	10,496	0.12%
2022/11/23	0	0.00	3	22.10	22.00	-3	10,513	-0.03%
2022/11/22	0	0.00	4.9	21.88	21.95	-4.9	10,544	-0.05%
2022/11/21	2.2	21.62	0	0.00	21.80	2.2	10,534	0.02%
2022/11/18	5.7	21.77	0	0.00	21.70	5.7	10,464	0.05%
2022/11/17	4.1	21.88	0.2	22.05	21.95	3.8	10,427	0.04%
2022/11/16	3	22.10	0	0.00	22.05	3	10,485	0.03%
2022/11/15	4.4	22.12	3	22.38	22.35	1.4	10,420	0.01%
2022/11/14	10	22.21	0	0.00	22.25	10	10,356	0.10%
2022/11/11	0	22.15	0.1	21.95	22.25	-0.1	10,158	0.00%
2022/11/10	0.9	21.70	0	0.00	21.60	0.9	10,015	0.01%
2022/11/09	1.7	21.65	0	0.00	21.85	1.7	10,054	0.02%
2022/11/07	0	0.00	5	21.35	21.40	-5	10,256	-0.05%
2022/11/03	7	20.85	0	0.00	20.85	7	11,339	0.06%
2022/11/02	20	21.15	0	0.00	21.10	20	11,642	0.17%
2022/11/01	1.1	21.03	0	0.00	21.40	1.1	11,798	0.01%
2022/10/31	1	21.00	0	0.00	21.05	1	11,907	0.01%
2022/10/28	1.2	20.94	9	21.20	21.05	-7.9	11,889	-0.07%
2022/10/27	8	21.26	0	0.00	21.15	8	11,929	0.07%
2022/10/25	0.3	20.95	1	21.10	21.10	-0.7	11,906	-0.01%
2022/10/24	0.2	20.85	1.1	20.85	20.80	-0.9	11,924	-0.01%
2022/10/21	0.1	20.75	5	20.73	20.80	-4.9	11,941	-0.04%
2022/10/20	2.8	20.02	51	20.03	20.40	-48.2	11,971	-0.40%
2022/10/19	5.1	20.43	0	0.00	20.30	5.1	11,752	0.04%
2022/10/18	1.5	20.55	4	20.60	20.55	-2.5	11,730	-0.02%
2022/10/17	5.2	20.35	1	20.35	20.45	4.2	11,714	0.04%
2022/10/14	7	20.87	0	0.00	20.80	7	11,648	0.06%
2022/10/13	26.9	21.00	6	21.05	20.80	20.9	11,588	0.18%
2022/10/12	0.5	21.69	12	21.59	21.60	-11.5	11,377	-0.10%
2022/10/11	6.3	21.59	18	21.50	21.50	-11.7	11,351	-0.10%
2022/10/07	5.2	22.00	0	0.00	22.00	5.2	11,329	0.05%
2022/10/06	7.3	22.14	5	22.24	22.30	2.3	11,316	0.02%
2022/10/05	12	22.29	1	22.15	22.10	11	11,381	0.10%
2022/10/04	1	22.00	2	22.25	22.25	-1	11,423	-0.01%
2022/10/03	3	22.05	2.6	22.13	22.05	0.4	11,352	0.00%
2022/09/30	0.4	22.35	9	22.34	22.25	-8.6	11,278	-0.08%
2022/09/29	0.2	22.43	0.1	22.50	22.50	0.1	11,213	0.00%
2022/09/28	10.5	22.30	7.5	22.33	22.45	3	11,165	0.03%
2022/09/27	1.2	22.44	0	0.00	22.50	1.2	10,951	0.01%
2022/09/26	8.5	22.58	23	22.58	22.55	-14.6	10,916	-0.13%
2022/09/23	17.5	22.80	2	22.95	22.80	15.5	10,906	0.14%
2022/09/22	6.5	22.76	904.4	22.72	22.80	-898	10,989	-8.17%	大賣/鉅額交易
2022/09/21	3.5	23.10	0	0.00	23.05	3.5	10,889	0.03%
2022/09/20	0.6	23.28	0	0.00	23.15	0.6	10,823	0.01%
2022/09/19	6	23.19	12	23.15	23.10	-6	10,861	-0.06%
2022/09/16	900.1	23.29	32	23.30	23.40	868.1	10,897	7.97%	大買/鉅額交易
2022/09/15	0.1	23.00	3	23.10	23.10	-2.9	10,618	-0.03%
2022/09/14	11	22.94	5	23.00	22.90	6	10,586	0.06%
2022/09/13	0.2	23.35	4	23.30	23.20	-3.8	10,705	-0.04%
2022/09/12	0	0.00	61.8	23.20	23.25	-61.8	10,856	-0.57%
2022/09/08	0.9	22.95	106.3	22.94	23.00	-105.4	10,992	-0.96%	大賣/鉅額交易
2022/09/07	2	22.80	24	22.80	22.80	-22	11,111	-0.20%
2022/09/06	0	0.00	8	23.05	23.20	-8	11,126	-0.07%
2022/09/05	0.1	22.90	8	22.90	22.95	-7.9	11,106	-0.07%
2022/09/02	4	22.80	0	0.00	22.75	4	11,255	0.04%
2022/09/01	4	22.86	0	0.00	22.85	4	11,220	0.04%
2022/08/31	0	0.00	1	23.25	23.25	-1	11,099	-0.01%
2022/08/30	1	22.95	0	0.00	23.00	1	11,025	0.01%
2022/08/29	1	22.90	0	0.00	22.95	1	10,973	0.01%
2022/08/26	4	23.18	0	0.00	23.20	4	10,937	0.04%
2022/08/25	0	0.00	73.1	23.00	23.15	-73.1	10,978	-0.67%
2022/08/23	16.2	22.93	2	22.93	22.90	14.2	11,387	0.12%
2022/08/22	4.9	23.14	730	23.12	23.20	-725.1	11,472	-6.32%	大賣/鉅額交易
2022/08/19	2	23.35	0	0.00	23.35	2	11,564	0.02%
2022/08/17	3	23.48	6.5	23.55	23.60	-3.5	11,800	-0.03%
2022/08/16	2	23.48	0.6	23.50	23.55	1.4	11,829	0.01%
2022/08/15	0.2	23.75	1	23.60	23.60	-0.8	11,918	-0.01%
2022/08/12	0	0.00	5	23.53	23.60	-5	12,000	-0.04%
2022/08/11	15	23.21	83	23.24	23.40	-68	12,096	-0.56%
2022/08/10	730	24.03	5	24.28	24.35	725	11,935	6.07%	大買/鉅額交易
2022/08/09	16	23.74	24	23.70	23.90	-8	11,262	-0.07%
2022/08/08	10.1	23.45	5	23.41	23.50	5.1	11,028	0.05%
2022/08/05	0	0.00	18.1	23.21	23.30	-18.1	11,019	-0.16%
2022/08/03	6	22.91	6	22.96	23.00	0	11,125	0.00%
2022/08/02	10	23.02	1	23.05	23.10	9	11,197	0.08%
2022/08/01	1	23.20	14.2	23.22	23.25	-13.2	11,344	-0.12%
2022/07/29	7	22.99	0	0.00	23.10	7	11,403	0.06%
2022/07/28	1.1	22.95	10	23.04	23.05	-8.9	11,334	-0.08%
2022/07/27	1	22.75	18	22.61	22.80	-17	11,227	-0.15%
2022/07/26	0	0.00	2	22.40	22.35	-2	11,148	-0.02%
2022/07/25	1.2	22.20	11.3	22.24	22.35	-10	11,188	-0.09%
2022/07/22	1	22.20	1	22.20	22.15	0	11,362	0.00%
2022/07/21	0	0.00	8	21.81	22.10	-8	11,500	-0.07%
2022/07/20	4.5	21.76	0	0.00	21.70	4.5	11,645	0.04%
2022/07/19	2	21.82	0	0.00	21.75	2	11,751	0.02%
2022/07/18	1	21.60	2	21.70	21.75	-1	11,891	-0.01%
2022/07/15	22.5	21.70	0	0.00	21.45	22.5	12,051	0.19%
2022/07/14	3	21.95	0	0.00	21.95	3	11,957	0.03%
2022/07/13	10.1	21.92	3.2	21.95	22.00	6.9	12,006	0.06%
2022/07/12	20	21.57	0	0.00	21.40	20	12,138	0.16%
2022/07/11	12	21.93	73	21.90	21.85	-61	12,138	-0.50%
2022/07/08	5	22.15	0	0.00	22.15	5	12,347	0.04%
2022/07/06	8	22.24	0	0.00	22.10	8	12,479	0.06%
2022/07/05	0.3	22.62	4.1	22.60	22.65	-3.8	12,597	-0.03%
2022/07/04	2.3	22.27	0	0.00	22.40	2.3	12,655	0.02%
2022/07/01	16.1	22.35	0	0.00	22.40	16.1	12,965	0.12%
2022/06/30	9	22.66	0	0.00	22.60	9	13,150	0.07%
2022/06/29	2	22.85	4	23.00	23.00	-2	13,125	-0.02%
2022/06/27	0.2	23.35	9	23.33	23.15	-8.8	13,520	-0.06%
2022/06/24	3	23.10	10	23.20	23.15	-7	13,498	-0.05%
2022/06/22	0.1	23.00	0	0.00	22.85	0.1	13,471	0.00%
2022/06/21	0.1	22.95	20	22.90	23.05	-19.9	13,560	-0.15%
2022/06/20	23.7	22.39	0	0.00	22.25	23.7	13,523	0.17%
2022/06/17	9.2	22.60	3	22.62	22.65	6.2	13,356	0.05%
2022/06/16	0	0.00	21	23.22	22.90	-21	13,196	-0.16%
2022/06/15	2.1	22.86	16	22.87	23.05	-13.9	13,302	-0.10%
2022/06/14	17.1	22.96	7	22.91	23.05	10.1	13,482	0.07%
2022/06/13	12.2	22.72	6	22.68	22.75	6.2	13,591	0.05%
2022/06/10	2	23.20	0	0.00	23.20	2	13,495	0.01%
2022/06/09	1	23.40	1	23.45	23.45	0	13,551	0.00%
2022/06/08	1	23.35	2	23.40	23.45	-1	13,584	-0.01%
2022/06/07	1.1	23.35	0	0.00	23.25	1.1	13,725	0.01%
2022/06/06	2	23.45	16	23.40	23.50	-14	13,886	-0.10%
2022/06/02	4	23.40	0	0.00	23.45	4	14,224	0.03%
2022/06/01	4.1	23.64	0	0.00	23.45	4.1	14,595	0.03%
2022/05/31	2	23.70	6	23.77	23.80	-4	14,638	-0.03%
2022/05/30	0	0.00	43	23.89	23.95	-43	14,318	-0.30%
2022/05/27	0	0.00	4	23.53	23.60	-4	14,332	-0.03%
2022/05/26	0	0.00	0.2	23.20	23.15	-0.2	14,417	0.00%
2022/05/25	0.2	22.95	9	23.27	23.20	-8.8	14,590	-0.06%
2022/05/24	1.1	22.99	6	23.03	22.90	-4.9	14,713	-0.03%
2022/05/23	4	22.69	0.3	22.62	22.85	3.8	14,608	0.03%
2022/05/20	0.9	22.58	100	22.70	22.70	-99.1	14,686	-0.67%
2022/05/19	4.1	22.38	0	0.00	22.40	4.1	14,552	0.03%
2022/05/18	104	22.59	4	22.49	22.90	100	14,313	0.70%	大買/
2022/05/17	1	21.85	5	21.96	22.00	-4	14,125	-0.03%
2022/05/16	2.2	21.73	3	21.90	21.90	-0.8	14,122	-0.01%
2022/05/13	13	21.77	3	21.85	21.90	10	14,073	0.07%
2022/05/12	34	21.99	4	21.90	21.80	30	14,082	0.21%
2022/05/11	2	22.33	0	0.00	22.35	2	13,909	0.01%
2022/05/10	3	21.93	10.3	22.23	22.35	-7.3	13,929	-0.05%
2022/05/09	16.4	22.28	14	22.38	22.20	2.4	14,031	0.02%
2022/05/06	32.3	22.73	4	22.79	22.85	28.3	14,106	0.20%
2022/05/05	26.2	23.19	4	23.20	23.15	22.2	14,232	0.16%
2022/05/04	4.4	23.45	2.7	23.49	23.40	1.6	14,222	0.01%
2022/05/03	4.2	23.49	50	23.50	23.45	-45.9	14,444	-0.32%
2022/04/29	0	0.00	2	23.60	23.75	-2	14,605	-0.01%
2022/04/28	32.9	23.28	0	0.00	23.50	32.9	14,821	0.22%
2022/04/27	8.3	23.54	35	23.52	23.45	-26.7	14,698	-0.18%
2022/04/26	73.6	23.78	47	23.79	23.85	26.6	14,591	0.18%
2022/04/25	48.5	23.08	0	0.00	23.15	48.5	14,463	0.34%
2022/04/22	2.1	23.40	4	23.20	23.65	-1.9	14,406	-0.01%
2022/04/21	11.3	23.41	0	0.00	23.40	11.3	14,478	0.08%
2022/04/20	2.9	23.58	0.2	23.60	23.90	2.7	14,506	0.02%
2022/04/19	0	0.00	5.2	23.85	23.60	-5.2	14,591	-0.04%
2022/04/18	18.3	23.58	6	23.38	23.55	12.3	14,840	0.08%
2022/04/15	19	24.32	18	24.27	24.25	1	14,736	0.01%
2022/04/14	7.1	24.41	21	24.65	24.40	-13.9	14,804	-0.09%
2022/04/13	1	24.80	6.1	25.05	25.10	-5.1	14,646	-0.03%
2022/04/12	3.3	24.83	69	24.94	24.90	-65.7	14,592	-0.45%
2022/04/11	30.1	25.13	12	25.18	25.05	18.1	14,518	0.12%
2022/04/08	50.2	24.81	26.1	24.80	25.10	24.1	14,398	0.17%
2022/04/07	31.3	25.06	24	24.78	24.60	7.3	14,322	0.05%
2022/04/06	75	24.81	23	25.14	25.20	52	13,996	0.37%
2022/04/01	1.2	24.31	2	24.33	24.40	-0.8	13,831	-0.01%
2022/03/31	3	24.35	4	24.44	24.35	-1	13,738	-0.01%
2022/03/30	8	23.70	42	23.66	23.90	-34	13,523	-0.25%
2022/03/29	5.6	23.48	0	0.00	23.45	5.6	13,300	0.04%
2022/03/28	56.1	23.48	56	23.42	23.60	0.1	13,273	0.00%
2022/03/25	5.1	23.54	4	23.65	23.65	1.1	13,233	0.01%
2022/03/24	5	23.64	0	0.00	23.80	5	13,237	0.04%
2022/03/23	20	23.55	36	23.57	23.80	-16	13,200	-0.12%
2022/03/22	2.3	23.20	0	0.00	23.35	2.3	13,010	0.02%
2022/03/21	13.7	23.25	4.2	23.25	23.25	9.5	13,015	0.07%
2022/03/18	32.2	23.32	2	23.45	23.30	30.2	12,995	0.23%
2022/03/17	13	23.15	9	23.21	23.15	4	12,807	0.03%
2022/03/16	10.1	22.55	7	22.66	22.90	3.1	12,580	0.02%
2022/03/15	0.1	22.50	2	22.40	22.50	-1.9	12,488	-0.02%
2022/03/14	5	22.42	2	22.45	22.50	3	12,499	0.02%
2022/03/11	6	22.33	4	22.40	22.40	2	12,537	0.02%
2022/03/10	0	0.00	8	22.36	22.45	-8	12,579	-0.06%
2022/03/09	1.1	22.00	6	22.00	21.90	-4.9	12,490	-0.04%
2022/03/08	1	21.75	13.3	21.82	21.95	-12.3	12,340	-0.10%
2022/03/07	2	22.05	10.7	22.09	22.10	-8.7	12,050	-0.07%
2022/03/04	0	0.00	2	22.70	22.70	-2	12,081	-0.02%
2022/03/03	5	22.72	1	22.95	22.75	4	12,055	0.03%
2022/03/02	0	0.00	6	22.75	22.85	-6	12,185	-0.05%
2022/03/01	0	0.00	15	22.53	22.55	-15	12,038	-0.12%
2022/02/25	13.3	22.07	0	0.00	22.10	13.3	11,805	0.11%
2022/02/24	24	22.30	14	22.19	22.25	10	11,547	0.09%
2022/02/22	12.1	22.55	6	22.65	22.65	6.1	11,348	0.05%
2022/02/21	2.9	22.82	0	0.00	22.85	2.9	11,268	0.03%
2022/02/18	9	22.88	0.3	23.00	22.85	8.7	11,336	0.08%
2022/02/17	0.2	23.00	12	22.97	23.00	-11.9	11,369	-0.10%
2022/02/16	0	0.00	6	23.00	22.90	-6	11,393	-0.05%
2022/02/15	12	22.85	10	22.80	22.80	2	11,413	0.02%
2022/02/14	11	22.80	20	22.85	22.85	-9	11,401	-0.08%
2022/02/11	6	23.15	2	23.15	23.20	4	11,318	0.04%
2022/02/10	0.2	23.10	12	23.01	23.20	-11.8	11,283	-0.10%
2022/02/09	17	22.97	6	23.07	23.10	11	11,214	0.10%
2022/02/08	3.1	22.85	108	22.85	22.85	-104.9	10,936	-0.96%	大賣/鉅額交易
2022/02/07	21	22.25	1	22.20	22.25	20	10,705	0.19%
2022/01/26	4	21.84	4	21.76	21.85	0	10,425	0.00%
2022/01/25	15.3	21.54	20	21.55	21.70	-4.7	10,423	-0.05%
2022/01/24	23	21.86	2	21.65	21.85	21	10,230	0.21%
2022/01/21	21	22.01	12	21.95	21.95	9	10,129	0.09%
2022/01/20	10.9	22.21	102	22.25	22.30	-91.1	9,839	-0.93%	大賣/
2022/01/19	30	22.40	1	22.40	22.40	29	9,743	0.30%
2022/01/18	8	22.41	1	22.35	22.55	7	9,734	0.07%
2022/01/17	12	22.55	37	22.36	22.45	-25	9,626	-0.26%
2022/01/14	11.1	22.42	0	0.00	22.50	11.1	9,461	0.12%
2022/01/13	116	22.41	2.2	22.50	22.60	113.8	9,286	1.23%	大買/鉅額交易
2022/01/12	11	22.20	2	22.25	22.35	9	9,075	0.10%
2022/01/11	23.2	22.17	20	22.15	22.20	3.2	8,965	0.04%
2022/01/10	22	21.87	49	21.67	22.00	-27	8,682	-0.31%
2022/01/07	6	21.56	0	0.00	21.60	6	8,566	0.07%
2022/01/06	0	0.00	8.5	21.29	21.30	-8.5	8,414	-0.10%
2022/01/05	0	0.00	2	21.20	21.20	-2	8,343	-0.02%
2022/01/04	20	21.03	2	21.10	21.10	18	8,421	0.21%
2022/01/03	72	21.14	50	21.05	21.05	22	8,416	0.26%
2021/12/29	10	21.20	0	0.00	21.25	10	8,526	0.12%
2021/12/28	0	0.00	0	21.05	21.15	0	8,505	0.00%
2021/12/27	2.3	20.91	0	0.00	20.95	2.3	8,505	0.03%
2021/12/24	6	20.87	0	0.00	20.95	6	8,742	0.07%
2021/12/23	0	0.00	0.3	20.95	20.95	-0.3	8,790	0.00%
2021/12/21	0	0.00	10.3	20.85	20.90	-10.3	9,031	-0.11%
2021/12/20	8	20.84	0	0.00	20.80	8	9,052	0.09%
2021/12/17	2.1	20.90	3	20.90	21.00	-0.9	9,043	-0.01%
2021/12/16	6	20.80	0	0.00	20.80	6	9,053	0.07%
2021/12/15	8	20.84	7	20.90	20.80	1	9,468	0.01%
2021/12/14	11	20.90	36	20.90	20.95	-25	9,842	-0.25%
2021/12/13	12	21.05	37	21.11	21.05	-25	10,125	-0.25%
2021/12/10	36	21.05	12	21.00	21.00	24	10,328	0.23%
2021/12/09	7	20.91	1	20.90	21.00	6	10,456	0.06%
2021/12/07	6	20.63	0	20.70	20.80	6	10,683	0.06%
2021/12/06	15.3	20.77	3	20.75	20.70	12.3	10,698	0.11%
2021/12/03	0	0.00	4	20.65	20.60	-4	10,788	-0.04%
2021/12/01	0	0.00	7.3	20.40	20.60	-7.3	10,836	-0.07%
2021/11/30	61	20.34	20	20.20	20.20	41	10,988	0.37%
2021/11/29	18	20.41	2	20.50	20.45	16	10,680	0.15%
2021/11/26	14.1	20.61	10.9	20.57	20.55	3.2	10,784	0.03%
2021/11/25	18.3	20.79	8.9	20.76	20.85	9.3	10,914	0.09%
2021/11/24	3.1	20.80	17.1	20.80	20.80	-14	11,235	-0.12%
2021/11/23	0.1	20.80	0	0.00	20.75	0.1	11,761	0.00%
2021/11/22	2.9	20.95	1	20.95	20.90	1.9	12,009	0.02%
2021/11/19	7.2	20.96	2.1	21.05	20.95	5.1	12,108	0.04%
2021/11/18	1.1	21.20	0	0.00	21.20	1.1	12,194	0.01%
2021/11/17	6.1	21.00	17.1	21.03	21.10	-11	12,132	-0.09%
2021/11/16	2	20.93	0	0.00	20.95	2	12,146	0.02%
2021/11/15	0.1	20.90	50	20.89	20.90	-49.9	12,319	-0.41%
2021/11/12	0	0.00	10.1	20.76	20.75	-10.1	12,284	-0.08%
2021/11/11	13.3	20.55	3	20.60	20.50	10.3	12,409	0.08%
2021/11/09	0	0.00	1	20.40	20.45	-1	12,575	-0.01%
2021/11/08	2	20.40	0.1	20.40	20.40	1.9	12,673	0.01%
2021/11/05	0	0.00	3.3	20.31	20.35	-3.3	12,833	-0.03%
2021/11/04	14.2	20.35	0.5	20.35	20.30	13.7	12,860	0.11%
2021/11/03	7.2	20.35	0	0.00	20.40	7.2	12,953	0.06%
2021/11/01	0	0.00	16.5	20.35	20.35	-16.5	13,153	-0.13%
2021/10/29	13	20.39	0	0.00	20.35	13	13,166	0.10%
2021/10/28	11	20.35	0	0.00	20.40	11	13,083	0.08%
2021/10/27	10.1	20.45	0	0.00	20.35	10.1	13,141	0.08%
2021/10/26	10	20.30	2.1	20.45	20.50	7.9	13,242	0.06%
2021/10/25	13.3	20.35	8	20.33	20.35	5.3	13,196	0.04%
2021/10/22	9	20.32	0	0.00	20.30	9	13,305	0.07%
2021/10/21	1	20.35	2	20.40	20.35	-1	13,380	-0.01%
2021/10/20	3.5	20.26	1.3	20.27	20.35	2.2	13,479	0.02%
2021/10/19	0.1	20.30	0	0.00	20.25	0.1	13,555	0.00%
2021/10/18	0.8	20.30	2	20.28	20.30	-1.2	13,762	-0.01%
2021/10/15	4	20.13	3.1	20.15	20.20	0.9	13,910	0.01%
2021/10/14	0.8	20.20	0	0.00	20.05	0.8	13,957	0.01%
2021/10/13	0	0.00	16	20.10	20.10	-16	14,078	-0.11%
2021/10/12	2	20.10	0	0.00	20.10	2	14,197	0.01%
2021/10/08	7.5	20.18	0	20.25	20.15	7.4	14,142	0.05%
2021/10/07	4	20.28	0	0.00	20.30	4	14,243	0.03%
2021/10/06	30	20.05	6	20.17	20.20	24	14,303	0.17%
2021/10/05	16	20.10	1	20.10	20.10	15	14,382	0.10%
2021/10/04	0	0.00	32	20.16	20.20	-32	14,455	-0.22%
2021/10/01	46.3	20.15	20	20.15	20.25	26.3	14,398	0.18%
2021/09/30	0	0.00	3	20.35	20.40	-3	14,205	-0.02%
2021/09/29	1	20.20	0	0.00	20.35	1	14,165	0.01%
2021/09/28	1	20.35	11.9	20.36	20.45	-10.9	14,079	-0.08%
2021/09/27	0.3	20.60	47	20.55	20.55	-46.7	14,037	-0.33%
2021/09/24	15	20.67	69	20.54	20.55	-54	14,010	-0.39%
2021/09/23	0	0.00	10	20.30	20.45	-10	13,983	-0.07%
2021/09/22	51.7	20.13	50	20.09	20.15	1.7	13,981	0.01%
2021/09/17	83	20.53	82	20.74	20.50	1	13,614	0.01%
2021/09/16	1.8	20.56	47	20.55	20.55	-45.2	13,223	-0.34%
2021/09/15	106	21.10	12	21.12	21.10	94	12,919	0.73%	大買/
2021/09/14	3	21.07	1	21.15	21.15	2	12,725	0.02%
2021/09/13	20	21.03	28.4	21.03	21.05	-8.4	12,555	-0.07%
2021/09/10	8	20.93	10	20.91	20.95	-2	12,417	-0.02%
2021/09/09	1	20.85	5	20.85	20.80	-4	12,590	-0.03%
2021/09/08	0	0.00	25	20.90	20.90	-25	12,510	-0.20%
2021/09/07	2	20.93	0	0.00	20.90	2	12,485	0.02%
2021/09/06	2	20.90	22.3	20.94	20.95	-20.3	12,482	-0.16%
2021/09/03	40	20.81	19	20.80	20.95	21	12,341	0.17%
2021/09/02	10	20.60	25	20.50	20.65	-15	12,183	-0.12%
2021/09/01	28	20.71	35	20.80	20.60	-7	12,052	-0.06%
2021/08/31	8	20.80	6	20.88	20.90	2	11,840	0.02%
2021/08/30	20	20.55	35	20.53	20.70	-15	11,577	-0.13%
2021/08/27	14	20.33	33	20.27	20.45	-19	11,224	-0.17%
2021/08/26	40	19.85	6.2	19.95	19.95	33.8	10,698	0.32%
2021/08/25	0.3	19.80	6	19.80	19.90	-5.7	10,523	-0.05%
2021/08/24	0	0.00	9	19.71	19.80	-9	10,427	-0.09%
2021/08/23	0	0.00	13	19.58	19.50	-13	10,279	-0.13%
2021/08/20	8	19.49	40	19.46	19.60	-32	10,324	-0.31%
2021/08/19	7	19.52	20	19.45	19.50	-13	10,540	-0.12%
2021/08/18	2	19.65	7.1	19.64	19.75	-5.1	10,374	-0.05%
2021/08/17	6	19.50	0	19.70	19.75	6	10,361	0.06%
2021/08/16	1	19.55	0	0.00	19.60	1	10,193	0.01%
2021/08/13	2	19.70	1.5	19.67	19.70	0.5	10,051	0.00%
2021/08/12	3	19.73	6	19.75	19.80	-3	10,022	-0.03%
2021/08/11	0	0.00	2	19.65	19.80	-2	9,922	-0.02%
2021/08/10	4	19.60	0	0.00	19.65	4	9,839	0.04%
2021/08/09	7	19.54	2	19.70	19.75	5	10,120	0.05%
2021/08/06	2	19.55	4	19.61	19.70	-2	10,091	-0.02%
2021/08/05	0	0.00	20	19.59	19.70	-20	10,269	-0.19%
2021/08/04	0.1	19.45	1.6	19.53	19.55	-1.5	10,852	-0.01%
2021/08/02	5	19.35	1	19.45	19.50	4	11,217	0.04%
2021/07/30	2	19.30	9	19.35	19.30	-7	11,201	-0.06%
2021/07/29	1	19.35	50	19.34	19.45	-49	11,192	-0.44%
2021/07/28	0	0.00	5	19.25	19.35	-5	11,299	-0.04%
2021/07/26	8.3	19.38	0	0.00	19.35	8.3	11,866	0.07%
2021/07/23	3	19.55	1	19.55	19.45	2	11,931	0.02%
2021/07/22	1	19.40	32	19.36	19.45	-31	12,126	-0.26%
2021/07/21	0	0.00	3.1	19.15	19.15	-3.1	12,493	-0.02%
2021/07/20	0	0.00	8	19.06	19.05	-8	12,603	-0.06%
2021/07/19	21	19.05	16.1	19.10	19.20	4.9	12,564	0.04%
2021/07/16	1	19.00	11.2	19.07	19.10	-10.2	12,609	-0.08%
2021/07/15	2	18.90	0	0.00	19.00	2	12,598	0.02%
2021/07/14	2	18.95	7	19.00	18.95	-5	12,695	-0.04%
2021/07/13	1	18.95	9	18.92	19.00	-8	12,744	-0.06%
2021/07/12	0	0.00	4	18.98	18.80	-4	12,765	-0.03%
2021/07/09	0	0.00	2	18.48	18.65	-2	12,795	-0.02%
2021/07/08	0	0.00	1	18.60	18.60	-1	12,882	-0.01%
2021/07/06	2	18.55	3	18.52	18.60	-1	13,095	-0.01%
2021/07/05	0	0.00	121	18.47	18.40	-121	13,124	-0.92%	大賣/鉅額交易
2021/07/02	1	18.35	0	0.00	18.30	1	13,086	0.01%
2021/07/01	0	0.00	0.2	18.40	18.35	-0.2	13,130	0.00%
2021/06/29	3	18.40	2.1	18.50	18.40	0.9	13,254	0.01%
2021/06/28	0	0.00	4.1	18.50	18.55	-4.1	13,360	-0.03%
2021/06/25	0.3	18.45	1	18.40	18.45	-0.7	13,526	0.00%
2021/06/24	2	18.30	1	18.30	18.30	1	13,573	0.01%
2021/06/23	1	18.25	3	18.35	18.25	-2	13,662	-0.01%
2021/06/22	2	18.15	0	0.00	18.20	2	13,625	0.01%
2021/06/21	6.4	18.06	0	0.00	18.10	6.4	13,658	0.05%
2021/06/18	9	18.11	0.1	18.30	18.10	8.9	13,578	0.07%
2021/06/16	5	18.23	0	0.00	18.35	5	13,596	0.04%
2021/06/10	1	18.25	6	18.35	18.30	-5	13,905	-0.04%
2021/06/09	0	0.00	3	18.15	18.20	-3	13,931	-0.02%
2021/06/08	1	18.25	0	0.00	18.30	1	13,996	0.01%
2021/06/04	1	18.30	16.1	18.30	18.30	-15.1	14,237	-0.11%
2021/06/03	0	0.00	2	18.40	18.40	-2	14,414	-0.01%
2021/06/02	3	18.42	0	0.00	18.40	3	14,503	0.02%
2021/06/01	0	0.00	4	18.30	18.30	-4	14,492	-0.03%
2021/05/31	0.5	18.25	4	18.23	18.25	-3.5	14,649	-0.02%
2021/05/28	3.3	18.18	14.7	18.18	18.15	-11.5	14,824	-0.08%
2021/05/27	0.1	18.10	1	18.15	18.15	-0.9	14,871	-0.01%
2021/05/26	2	18.05	2.1	18.08	18.10	-0.1	14,865	0.00%
2021/05/25	1.3	18.06	0	0.00	18.00	1.3	14,969	0.01%
2021/05/24	0	0.00	2	18.00	17.95	-2	15,054	-0.01%
2021/05/21	0	0.00	1	18.10	18.05	-1	15,186	-0.01%
2021/05/20	4	17.85	0	0.00	17.85	4	15,259	0.03%
2021/05/19	15	17.94	0	0.00	17.90	15	15,291	0.10%
2021/05/18	6	17.97	3	18.00	18.05	3	15,376	0.02%
2021/05/17	28	17.70	4	17.85	17.60	24	15,525	0.15%
2021/05/13	19	17.96	11	17.90	17.85	8	15,148	0.05%
2021/05/12	72.8	18.02	85.1	18.00	17.95	-12.3	14,846	-0.08%
2021/05/11	5	18.76	1	18.75	18.70	4	14,208	0.03%
2021/05/10	0	0.00	3	19.07	19.10	-3	14,073	-0.02%
2021/05/07	3	18.95	18	18.95	18.90	-15	14,200	-0.11%
2021/05/06	1	18.80	1	18.90	18.90	0	14,360	0.00%
2021/05/05	1	18.70	14	18.55	18.60	-13	14,349	-0.09%
2021/05/04	21	18.55	0	0.00	18.55	21	14,263	0.15%
2021/05/03	23.1	18.73	1.2	18.66	18.70	21.9	13,977	0.16%
2021/04/29	3.5	19.00	4	19.04	19.00	-0.5	13,824	0.00%
2021/04/28	46.5	19.06	6	19.10	19.10	40.5	13,688	0.30%
2021/04/27	71	19.28	8.7	19.23	19.25	62.3	13,701	0.45%
2021/04/26	5.3	19.40	31.1	19.69	19.80	-25.8	13,132	-0.20%
2021/04/23	6	19.37	1	19.40	19.45	5	12,946	0.04%
2021/04/22	18	19.44	2.4	19.49	19.50	15.6	12,998	0.12%
2021/04/21	16	19.48	1	19.50	19.45	15	12,883	0.12%
2021/04/20	10	19.50	17.5	19.51	19.65	-7.5	12,834	-0.06%
2021/04/19	31	19.34	47	19.37	19.50	-16	12,726	-0.13%
2021/04/16	1	19.15	1	19.20	19.25	0	12,615	0.00%
2021/04/15	4	19.23	17.5	19.18	19.20	-13.5	12,660	-0.11%
2021/04/14	11	18.95	10	18.94	19.00	1	12,435	0.01%
2021/04/13	4	18.88	12.6	18.83	18.80	-8.6	12,321	-0.07%
2021/04/12	5	18.56	14	18.57	18.60	-9	12,221	-0.07%
2021/04/09	4	18.58	2	18.55	18.55	2	12,179	0.02%
2021/04/08	0	0.00	2	18.68	18.65	-2	12,192	-0.02%
2021/04/07	3	18.65	1.1	18.65	18.75	1.9	12,406	0.02%
2021/04/06	0	0.00	3	18.72	18.70	-3	12,315	-0.02%
2021/04/01	3	18.60	2	18.65	18.65	1	12,249	0.01%
2021/03/31	4	18.64	15.1	18.62	18.65	-11.1	12,180	-0.09%
2021/03/30	0	0.00	16	18.55	18.60	-16	12,000	-0.13%
2021/03/29	15	18.40	5	18.44	18.45	10	11,801	0.08%
2021/03/26	5	18.30	0	0.00	18.35	5	11,753	0.04%
2021/03/25	0.2	18.30	2	18.33	18.35	-1.8	11,694	-0.02%
2021/03/24	5	18.25	1	18.25	18.25	4	11,846	0.03%
2021/03/23	6	18.20	0	0.00	18.20	6	11,824	0.05%
2021/03/22	6	18.23	0	0.00	18.20	6	11,895	0.05%
2021/03/19	12	18.16	7	18.20	18.30	5	11,924	0.04%
2021/03/18	31	18.35	6	18.43	18.35	25	11,716	0.21%
2021/03/17	12	18.42	2.1	18.48	18.40	9.9	11,720	0.08%
2021/03/16	10.3	18.60	5	18.55	18.55	5.3	11,608	0.05%
2021/03/15	1	18.35	0	0.00	18.35	1	11,566	0.01%
2021/03/12	4	18.28	0.3	18.32	18.35	3.7	11,730	0.03%
2021/03/11	0.7	18.30	3.1	18.33	18.30	-2.3	11,793	-0.02%
2021/03/10	16.1	18.23	4	18.30	18.30	12.1	11,705	0.10%
2021/03/09	1	18.10	17.2	18.15	18.30	-16.2	11,697	-0.14%
2021/03/08	1	18.00	0	0.00	18.00	1	11,582	0.01%
2021/03/05	10	18.00	1	18.05	18.05	9	11,527	0.08%
2021/03/04	6.1	18.00	8	18.06	18.15	-1.9	12,006	-0.02%
2021/03/03	3	18.20	12	18.21	18.20	-9	11,946	-0.08%
2021/03/02	61.1	18.09	6	18.06	18.00	55.1	11,757	0.47%
2021/02/26	45	18.00	0.2	18.10	18.15	44.8	11,657	0.38%
2021/02/25	2	18.25	10.1	18.30	18.30	-8.1	11,385	-0.07%
2021/02/24	0	0.00	33	18.21	18.20	-33	11,299	-0.29%
2021/02/23	0	0.00	13	18.13	18.15	-13	11,252	-0.12%
2021/02/22	8	17.96	21.1	17.90	17.90	-13.1	11,144	-0.12%
2021/02/19	3	17.75	3	17.90	17.90	0	11,139	0.00%
2021/02/18	4	17.90	3	17.95	17.90	1	11,114	0.01%
2021/02/17	0	0.00	3	17.75	17.80	-3	11,076	-0.03%
2021/02/05	1	17.40	3	17.45	17.45	-2	10,857	-0.02%
2021/02/04	5	17.40	0	0.00	17.40	5	10,894	0.05%
2021/02/03	0	0.00	0.3	17.35	17.40	-0.3	11,101	0.00%
2021/02/02	2	17.35	6	17.35	17.25	-4	11,225	-0.04%
2021/01/29	46.2	17.24	4	17.20	17.15	42.2	11,168	0.38%
2021/01/28	6	17.30	1	17.35	17.30	5	10,905	0.05%
2021/01/27	2	17.43	0	0.00	17.40	2	10,698	0.02%
2021/01/26	6.1	17.44	5	17.50	17.45	1.1	10,625	0.01%
2021/01/25	4	17.45	9	17.50	17.50	-5	10,620	-0.05%
2021/01/22	6.8	17.51	0.2	17.60	17.45	6.7	10,667	0.06%
2021/01/21	11	17.64	1	17.80	17.60	10	10,581	0.09%
2021/01/20	14	17.68	1	17.75	17.60	13	10,516	0.12%
2021/01/19	26	17.85	20	17.95	17.90	6	10,212	0.06%
2021/01/18	28.4	17.86	1	17.85	17.90	27.4	10,180	0.27%
2021/01/15	10.3	18.07	1	18.05	17.95	9.3	10,097	0.09%
2021/01/14	0.9	18.15	0	0.00	18.15	0.9	10,015	0.01%
2021/01/13	11	18.06	0	0.00	18.15	11	10,011	0.11%
2021/01/12	21.3	18.13	1	18.10	18.05	20.3	10,006	0.20%
2021/01/11	0.2	18.22	39	18.28	18.30	-38.8	9,971	-0.39%
2021/01/08	0	18.10	50.3	18.22	18.30	-50.3	9,947	-0.51%
2021/01/07	3	18.05	12	18.14	18.10	-9	9,772	-0.09%
2021/01/06	1.2	18.01	0	0.00	18.00	1.2	9,778	0.01%
2021/01/05	5	18.10	8	18.08	18.20	-3	9,749	-0.03%
2021/01/04	2.5	18.15	7	18.20	18.15	-4.5	9,757	-0.05%
2020/12/31	2	18.23	27	18.30	18.25	-25	9,683	-0.26%
2020/12/30	2	17.95	20	18.16	18.35	-18	9,616	-0.19%
2020/12/29	1	17.90	0	0.00	17.95	1	9,377	0.01%
2020/12/28	0	17.95	1	17.90	17.95	-1	9,414	-0.01%
2020/12/24	5	17.80	0.8	17.85	17.75	4.2	9,443	0.04%
2020/12/22	5	17.80	0	0.00	17.75	5	9,566	0.05%
2020/12/21	1	17.65	10	17.95	17.95	-9	9,821	-0.09%
2020/12/18	2	17.65	0	0.00	17.65	2	9,876	0.02%
2020/12/15	4	17.61	0	0.00	17.65	4	9,774	0.04%
2020/12/14	13	17.75	11	17.80	17.75	2	9,665	0.02%
2020/12/11	7	17.73	0	0.00	17.75	7	9,673	0.07%
2020/12/10	6.1	17.68	0	0.00	17.70	6.1	9,566	0.06%
2020/12/09	18	17.69	2	17.70	17.70	16	9,546	0.17%
2020/12/08	50.2	17.85	1	17.90	17.80	49.2	9,439	0.52%
2020/12/07	14	18.07	0.5	18.15	18.10	13.5	9,191	0.15%
2020/12/04	4	18.09	12.1	18.14	18.20	-8.1	9,112	-0.09%
2020/12/03	2.5	18.08	0	0.00	18.05	2.5	9,059	0.03%
2020/12/02	3	18.02	0	0.00	18.10	3	9,028	0.03%
2020/12/01	2	18.05	0	0.00	18.15	2	9,127	0.02%
2020/11/30	22.5	18.14	0	0.00	18.15	22.5	9,133	0.25%
2020/11/27	2	18.25	0	0.00	18.25	2	8,684	0.02%
2020/11/26	0	18.25	0	0.00	18.35	0	8,699	0.00%
2020/11/25	2.3	18.26	0.1	18.30	18.25	2.1	8,971	0.02%
2020/11/24	4	18.21	5	18.20	18.25	-1	8,954	-0.01%
2020/11/23	1.4	18.42	14.1	18.45	18.40	-12.7	8,948	-0.14%
2020/11/20	2	18.33	0	0.00	18.40	2	8,892	0.02%
2020/11/19	1	18.45	3	18.50	18.55	-2	8,887	-0.02%
2020/11/18	1	18.55	20	18.51	18.60	-19	8,887	-0.21%
2020/11/17	0	0.00	3	18.50	18.50	-3	8,824	-0.03%
2020/11/16	0	0.00	7.3	18.46	18.50	-7.3	9,026	-0.08%
2020/11/13	2	18.25	0	0.00	18.30	2	9,039	0.02%
2020/11/12	3.3	18.28	5	18.30	18.30	-1.7	9,077	-0.02%
2020/11/11	7	18.39	45	18.46	18.60	-38	9,078	-0.42%
2020/11/10	3.1	18.10	17	18.15	18.15	-13.9	8,999	-0.15%
2020/11/09	3	17.92	4.1	17.80	17.95	-1.1	9,418	-0.01%
2020/11/06	4	17.66	0	0.00	17.70	4	9,719	0.04%
2020/11/04	2	17.48	0	0.00	17.50	2	10,219	0.02%
2020/11/02	1	17.25	0	0.00	17.45	1	10,413	0.01%
2020/10/30	4	17.20	0	0.00	17.20	4	10,425	0.04%
2020/10/29	18	17.26	0	0.00	17.25	18	10,416	0.17%
2020/10/28	7.4	17.45	0	0.00	17.45	7.4	10,413	0.07%
2020/10/27	9	17.40	3	17.45	17.45	6	10,478	0.06%
2020/10/26	2	17.50	0.2	17.60	17.50	1.8	10,548	0.02%
2020/10/23	0.1	17.45	0	0.00	17.40	0.1	10,651	0.00%
2020/10/22	1	17.40	0	0.00	17.45	1	10,777	0.01%
2020/10/21	1	17.35	2	17.35	17.30	-1	10,929	-0.01%
2020/10/20	3	17.32	0	0.00	17.40	3	10,978	0.03%
2020/10/16	3	17.45	0.2	17.50	17.40	2.8	10,964	0.03%
2020/10/15	4	17.50	1	17.50	17.50	3	10,986	0.03%
2020/10/14	2	17.60	60	17.64	17.55	-58	11,015	-0.53%
2020/10/13	19	17.59	0	0.00	17.55	19	10,979	0.17%
2020/10/12	1	17.75	20	17.80	17.80	-19	10,960	-0.17%
2020/10/08	5	17.75	0	0.00	17.80	5	11,029	0.05%
2020/10/07	2	17.85	41.9	17.87	17.80	-39.9	11,093	-0.36%
2020/10/06	0	0.00	23.8	17.86	17.90	-23.8	11,200	-0.21%
2020/09/30	1	17.75	0	0.00	17.65	1	11,276	0.01%
2020/09/29	3	17.75	1	17.80	17.70	2	11,284	0.02%
2020/09/25	6.9	17.44	11	17.55	17.50	-4.1	11,471	-0.04%
2020/09/24	26.2	17.35	0.2	17.45	17.25	26	11,389	0.23%
2020/09/23	26	17.74	15	17.68	17.70	11	11,189	0.10%
2020/09/22	8.5	17.84	1	17.80	17.80	7.5	11,077	0.07%
2020/09/21	2	18.00	0	0.00	17.95	2	11,089	0.02%
2020/09/18	3	18.05	3.1	18.13	18.15	-0.1	11,113	0.00%
2020/09/17	8.3	18.02	0	0.00	18.00	8.3	11,057	0.07%
2020/09/16	4	18.13	16	18.15	18.15	-12	11,101	-0.11%
2020/09/14	0.7	18.20	2.1	18.05	18.10	-1.3	11,297	-0.01%
2020/09/11	2.1	18.01	0.1	18.15	18.10	2.1	11,344	0.02%
2020/09/10	8	17.95	0	0.00	18.05	8	11,362	0.07%
2020/09/09	0.1	18.10	0	0.00	18.00	0.1	11,490	0.00%
2020/09/08	6	18.00	2.4	18.08	18.10	3.6	11,601	0.03%
2020/09/07	8	17.95	1	17.90	18.00	7	11,831	0.06%
2020/09/04	17.6	17.83	0	0.00	17.80	17.6	11,982	0.15%
2020/09/03	21	18.00	4	18.05	18.00	17	11,939	0.14%
2020/09/02	20	18.03	0	0.00	18.00	20	11,980	0.17%
2020/09/01	20	18.07	0	0.00	18.05	20	11,996	0.17%
2020/08/31	20	18.24	0	0.00	18.05	20	11,938	0.17%
2020/08/28	1	18.35	0	0.00	18.45	1	11,760	0.01%
2020/08/27	15	18.39	22	18.40	18.40	-7	11,945	-0.06%
2020/08/26	7	18.47	0	0.00	18.50	7	11,945	0.06%
2020/08/25	5	18.50	20	18.50	18.45	-15	12,090	-0.12%
2020/08/24	4	18.55	5	18.40	18.40	-1	12,362	-0.01%
2020/08/21	7.3	18.58	0	0.00	18.60	7.3	12,414	0.06%
2020/08/20	43	18.51	1	18.60	18.45	42	12,423	0.34%
2020/08/19	13	18.82	0	0.00	18.80	13	12,273	0.11%
2020/08/18	5	18.83	0	0.00	18.90	5	12,200	0.04%
2020/08/17	9	18.79	11	18.85	18.80	-2	12,283	-0.02%
2020/08/14	6	18.87	0	0.00	18.80	6	12,268	0.05%
2020/08/13	69	18.77	16	18.90	18.95	53	12,163	0.44%
2020/08/12	77.1	20.09	39	20.10	20.15	38.1	11,672	0.33%
2020/08/11	23	20.22	69.3	20.25	20.15	-46.3	11,323	-0.41%
2020/08/10	5	20.29	17	20.28	20.30	-12	11,058	-0.11%
2020/08/07	17	20.39	33	20.40	20.40	-16	10,928	-0.15%
2020/08/06	13	20.28	3	20.25	20.40	10	10,860	0.09%
2020/08/05	5	20.01	1	20.15	20.15	4	10,867	0.04%
2020/08/04	107	20.05	1	20.05	20.00	106	10,947	0.97%	大買/鉅額交易
2020/07/31	2	20.20	0	0.00	20.10	2	10,802	0.02%
2020/07/30	4	20.08	3	20.15	20.15	1	10,800	0.01%
2020/07/29	3	20.03	0	0.00	20.00	3	10,778	0.03%
2020/07/28	1	19.95	0	0.00	19.95	1	10,876	0.01%
2020/07/27	13	19.92	12.2	19.88	19.85	0.8	11,090	0.01%
2020/07/24	11	20.05	1.1	20.05	20.00	9.9	11,168	0.09%
2020/07/23	22	20.10	0	0.00	20.15	22	11,310	0.19%
2020/07/22	0	0.00	8	20.18	20.20	-8	11,440	-0.07%
2020/07/21	0	0.00	5.8	20.17	20.20	-5.8	11,520	-0.05%
2020/07/20	1	20.10	5	20.10	20.05	-4	11,536	-0.03%
2020/07/16	1	20.10	0	0.00	20.05	1	11,941	0.01%
2020/07/15	5.2	20.04	1	20.05	20.20	4.2	11,980	0.04%
2020/07/14	10	20.00	7	20.05	20.05	3	12,057	0.02%
2020/07/13	24	20.06	1	20.10	20.05	23	12,172	0.19%
2020/07/10	1	20.05	0	0.00	20.15	1	12,355	0.01%
2020/07/09	4	20.25	0	0.00	20.20	4	12,516	0.03%
2020/07/07	4.8	20.34	5	20.55	20.35	-0.2	12,910	0.00%
2020/07/06	0	0.00	11.2	20.32	20.50	-11.2	12,931	-0.09%
2020/07/03	2	20.15	5	20.20	20.15	-3	12,943	-0.02%
2020/07/02	0	0.00	6.3	20.09	20.10	-6.3	13,072	-0.05%
2020/07/01	1	20.00	2	20.05	20.05	-1	13,325	-0.01%
2020/06/30	0	0.00	30	20.06	20.00	-30	13,492	-0.22%
2020/06/29	4	19.80	8	19.85	19.90	-4	13,603	-0.03%
2020/06/24	3	19.97	0	0.00	19.90	3	13,766	0.02%
2020/06/23	2	19.95	1	19.90	19.90	1	14,052	0.01%
2020/06/22	22.2	19.80	1	19.90	19.90	21.2	14,208	0.15%
2020/06/19	4	19.80	0	0.00	19.80	4	14,771	0.03%
2020/06/18	23	19.89	1	19.90	19.90	22	14,923	0.15%
2020/06/17	11	19.95	1	19.90	20.10	10	15,146	0.07%
2020/06/16	25	20.00	0.1	20.00	19.95	24.9	15,907	0.16%
2020/06/15	11	19.75	1	19.75	19.70	10	16,606	0.06%
2020/06/12	6.2	19.65	7	19.61	19.80	-0.8	17,069	0.00%
2020/06/11	49	20.22	10	20.30	20.05	39	17,638	0.22%
2020/06/10	6	20.34	8	20.35	20.40	-2	17,954	-0.01%
2020/06/09	0	0.00	1.6	20.34	20.35	-1.6	18,635	-0.01%
2020/06/08	12	20.33	11	20.35	20.35	1	19,268	0.01%
2020/06/05	3	20.22	2.3	20.24	20.20	0.7	19,397	0.00%
2020/06/04	15	20.23	21	20.26	20.25	-6	19,814	-0.03%
2020/06/03	7	20.23	38	20.23	20.30	-31	20,194	-0.15%
2020/06/02	34	19.78	2	19.85	19.90	32	20,134	0.16%
2020/06/01	9	19.65	11	19.61	19.65	-2	20,134	-0.01%
2020/05/29	2	19.43	0	0.00	19.45	2	20,023	0.01%
2020/05/28	33	19.52	0	0.00	19.50	33	19,771	0.17%
2020/05/27	3	19.45	1	19.50	19.50	2	20,080	0.01%
2020/05/26	1	19.40	1	19.45	19.40	0	20,220	0.00%
2020/05/25	2	19.10	4	19.10	19.20	-2	20,268	-0.01%
2020/05/22	21	19.15	351	19.10	19.10	-330	20,435	-1.61%	大賣/鉅額交易
2020/05/21	351.8	19.44	0	0.00	19.40	351.8	20,539	1.71%	大買/鉅額交易
2020/05/20	1	19.35	10	19.30	19.40	-9	20,653	-0.04%
2020/05/19	2	19.20	15	19.26	19.30	-13	20,766	-0.06%
2020/05/18	8	19.03	0	0.00	19.00	8	20,864	0.04%
2020/05/15	9.5	19.03	1	19.10	19.00	8.5	20,810	0.04%
2020/05/14	13	19.07	8	19.15	19.05	5	20,703	0.02%
2020/05/13	14	19.16	50	19.20	19.20	-36	20,668	-0.17%
2020/05/12	19.6	19.20	10	19.15	19.15	9.6	20,684	0.05%
2020/05/11	3	19.45	4.7	19.44	19.35	-1.7	20,613	-0.01%
2020/05/08	2	19.08	3	19.13	19.05	-1	20,489	0.00%
2020/05/07	4	18.98	0	0.00	18.95	4	20,559	0.02%
2020/05/06	40	18.99	2	19.03	18.95	38	20,609	0.18%
2020/05/05	5	19.16	0	0.00	19.05	5	20,639	0.02%
2020/05/04	21	18.96	0	0.00	19.00	21	20,717	0.10%
2020/04/30	8	19.43	13	19.49	19.45	-5	20,655	-0.02%
2020/04/29	7	19.19	13	19.19	19.20	-6	20,648	-0.03%
2020/04/28	18	18.83	8.4	18.84	18.90	9.6	20,607	0.05%
2020/04/27	0	0.00	5.2	18.24	18.35	-5.2	21,054	-0.02%
2020/04/24	15	18.10	0	0.00	18.05	15	21,010	0.07%
2020/04/23	4	18.09	1	18.15	18.05	3	20,911	0.01%
2020/04/22	2	17.90	3	17.98	18.05	-1	20,838	0.00%
2020/04/21	35	18.14	2	18.35	18.05	33	20,752	0.16%
2020/04/20	4	18.59	10	18.59	18.55	-6	20,477	-0.03%
2020/04/17	54	18.79	13	18.78	18.65	41	20,474	0.20%
2020/04/16	66	18.65	2	18.70	18.60	64	20,299	0.32%
2020/04/15	3	18.93	63	18.90	18.90	-60	20,134	-0.30%
2020/04/14	0	0.00	325	18.50	18.50	-325	19,874	-1.64%	大賣/鉅額交易
2020/04/13	18	18.21	15	18.17	18.15	3	19,681	0.02%
2020/04/10	24	18.54	0	0.00	18.70	24	19,420	0.12%
2020/04/09	60	18.35	6	18.30	18.35	54	19,230	0.28%
2020/04/08	12	18.18	2	18.30	18.30	10	19,084	0.05%
2020/04/07	4.9	18.10	2	18.13	18.10	2.9	18,940	0.02%
2020/04/06	21	17.70	27.3	17.88	17.95	-6.3	18,833	-0.03%
2020/04/01	34	17.80	1	17.95	17.80	33	18,499	0.18%
2020/03/31	15	18.05	0	0.00	18.05	15	18,287	0.08%
2020/03/30	6	18.07	1	18.10	18.05	5	18,042	0.03%
2020/03/27	337	18.36	21	18.25	18.10	316	17,787	1.78%	大買/鉅額交易
2020/03/26	1	17.95	51	17.90	18.00	-50	17,500	-0.29%
2020/03/25	13	17.87	102	17.94	17.95	-89	17,513	-0.51%	大賣/
2020/03/24	8	17.70	27	17.62	17.50	-19	16,969	-0.11%
2020/03/23	10	17.01	9	17.14	17.00	1	16,761	0.01%
2020/03/20	375	17.06	400	17.26	17.65	-25	16,517	-0.15%	大買/大賣/
2020/03/19	54.5	16.21	39.2	16.40	16.15	15.2	15,734	0.10%
2020/03/18	51	17.51	377	17.34	17.50	-326	14,982	-2.18%	大賣/鉅額交易
2020/03/17	52.1	17.97	64.3	17.95	17.85	-12.2	14,459	-0.08%
2020/03/16	59.3	18.99	10	19.13	18.75	49.3	13,625	0.36%
2020/03/13	20	18.95	33	18.89	19.55	-13	13,086	-0.10%
2020/03/12	23.2	20.04	8.1	20.11	20.00	15.1	12,287	0.12%
2020/03/11	29	20.84	0	0.00	20.75	29	11,610	0.25%
2020/03/10	32	20.69	292	20.65	20.90	-260	11,333	-2.29%	大賣/鉅額交易
2020/03/09	20	21.12	1	21.10	21.05	19	10,878	0.17%
2020/03/06	4	21.46	0	0.00	21.40	4	10,379	0.04%
2020/03/05	0	21.70	1	21.55	21.65	-1	10,227	-0.01%
2020/03/04	6	21.46	9	21.46	21.50	-3	10,210	-0.03%
2020/03/03	5.3	21.46	6	21.45	21.45	-0.7	10,137	-0.01%
2020/03/02	26	21.25	0	0.00	21.25	26	10,019	0.26%
2020/02/27	281	21.55	0	0.00	21.55	281	10,055	2.79%	大買/鉅額交易
2020/02/26	110	21.55	1.3	21.61	21.55	108.7	9,910	1.10%	大買/鉅額交易
2020/02/25	25	21.64	7.7	21.70	21.65	17.3	9,729	0.18%
2020/02/24	31.2	21.73	353	21.70	21.70	-321.8	9,605	-3.35%	大賣/鉅額交易
2020/02/21	218	21.95	2	22.00	21.90	216	9,320	2.32%	大買/鉅額交易
2020/02/20	22.2	22.12	1	22.05	22.10	21.2	9,135	0.23%
2020/02/19	8	21.93	23.9	22.10	22.15	-15.9	8,980	-0.18%
2020/02/18	2	21.85	0	0.00	21.90	2	8,824	0.02%
2020/02/17	2	21.75	1	21.80	21.85	1	8,926	0.01%
2020/02/14	12	21.84	0	0.00	21.85	12	8,987	0.13%
2020/02/13	9	21.82	3	21.88	21.85	6	8,991	0.07%
2020/02/12	4	21.76	0	0.00	21.80	4	9,133	0.04%
2020/02/11	2	21.78	0.9	21.85	21.75	1.1	9,100	0.01%
2020/02/10	2	21.65	0	0.00	21.75	2	9,110	0.02%
2020/02/07	5	21.79	20	21.85	21.80	-15	9,049	-0.17%
2020/02/06	0	0.00	0.1	22.00	21.90	-0.1	9,067	0.00%
2020/02/05	2	21.68	2	21.78	21.75	0	9,015	0.00%
2020/02/04	5	21.58	0	0.00	21.60	5	8,980	0.06%
2020/02/03	259	21.31	0	0.00	21.40	259	9,020	2.87%	大買/鉅額交易
2020/01/31	113.2	21.70	1	21.65	21.65	112.2	8,818	1.27%	大買/鉅額交易
2020/01/30	26	21.67	358	21.66	21.50	-332	8,640	-3.84%	大賣/鉅額交易
2020/01/20	8	22.46	1	22.45	22.45	7	7,973	0.09%
2020/01/17	1	22.30	1	22.30	22.30	0	7,876	0.00%
2020/01/16	5	22.18	0.4	22.25	22.20	4.6	7,915	0.06%
2020/01/15	3	22.25	1	22.25	22.25	2	7,924	0.03%
2020/01/14	10	22.30	3	22.28	22.30	7	7,920	0.09%
2020/01/13	42	22.04	0	0.00	22.20	42	7,889	0.53%
2020/01/10	3	21.95	0.9	22.00	22.00	2.1	7,800	0.03%
2020/01/08	5	21.85	1	21.90	21.80	4	7,815	0.05%
2020/01/07	2	21.88	3	21.90	22.00	-1	7,773	-0.01%
2020/01/06	6	21.91	0	0.00	21.90	6	7,792	0.08%
2020/01/03	1	22.00	5	21.99	22.05	-4	7,834	-0.05%
2020/01/02	4	21.95	1	22.00	22.00	3	7,861	0.04%
2019/12/31	3	22.00	2	22.00	22.00	1	7,849	0.01%
2019/12/30	17	22.09	4.4	22.10	22.10	12.6	7,829	0.16%
2019/12/27	2	22.03	2.1	22.10	22.10	-0.1	7,820	0.00%
2019/12/26	13	21.95	1	22.00	22.00	12	7,860	0.15%
2019/12/25	2	21.95	0	0.00	21.95	2	8,036	0.02%
2019/12/24	3	22.00	0	0.00	21.95	3	8,136	0.04%
2019/12/23	0	0.00	3	22.05	22.05	-3	8,179	-0.04%
2019/12/20	0	0.00	1	22.15	21.85	-1	8,199	-0.01%
2019/12/19	0	0.00	7	22.14	22.20	-7	7,982	-0.09%
2019/12/18	0	0.00	15	22.08	22.20	-15	7,992	-0.19%
2019/12/17	0	0.00	4	21.90	21.95	-4	8,077	-0.05%
2019/12/16	4	21.83	1	21.90	21.80	3	8,078	0.04%
2019/12/13	2	21.80	1	21.90	21.85	1	8,162	0.01%
2019/12/12	1	21.75	1	21.80	21.75	0	8,200	0.00%
2019/12/09	2	21.70	1	21.65	21.75	1	8,565	0.01%
2019/12/06	1	21.65	0	0.00	21.60	1	8,696	0.01%
2019/12/05	2	21.75	0	0.00	21.70	2	8,719	0.02%
2019/12/04	4	21.66	0	0.00	21.75	4	8,783	0.05%
2019/12/03	2	21.65	4	21.70	21.75	-2	8,850	-0.02%
2019/12/02	2	21.65	0	0.00	21.70	2	8,940	0.02%
2019/11/29	13	21.75	2.6	21.80	21.70	10.4	8,940	0.12%
2019/11/28	0	0.00	6	21.90	21.90	-6	8,922	-0.07%
2019/11/27	0	0.00	2.7	21.91	21.95	-2.7	9,056	-0.03%
2019/11/26	13	21.92	23	22.00	21.75	-10	9,130	-0.11%
2019/11/25	5	21.80	20	21.86	21.90	-15	8,720	-0.17%
2019/11/22	0	0.00	2	21.75	21.75	-2	8,910	-0.02%
2019/11/21	6	21.71	15	21.75	21.70	-9	9,034	-0.10%
2019/11/20	2	21.85	12	21.84	21.90	-10	8,972	-0.11%
2019/11/19	0	0.00	21	21.80	21.90	-21	9,012	-0.23%
2019/11/18	4	21.78	0.7	21.95	21.90	3.3	9,096	0.04%
2019/11/15	7	21.81	5	21.80	21.80	2	9,174	0.02%
2019/11/14	7	21.63	0	0.00	21.60	7	9,331	0.08%
2019/11/13	2	21.85	5	21.85	21.80	-3	9,501	-0.03%
2019/11/12	8	22.05	1.5	21.93	22.00	6.5	10,102	0.06%
2019/11/11	3	21.87	8	21.87	22.00	-5	10,672	-0.05%
2019/11/08	3.7	22.25	0	0.00	22.30	3.7	10,799	0.03%
2019/11/06	0.4	22.35	3.1	22.30	22.40	-2.7	11,094	-0.02%
2019/11/05	11.9	22.11	3	22.13	22.30	8.9	11,250	0.08%
2019/11/04	2.3	22.13	3	22.12	22.20	-0.7	11,384	-0.01%
2019/11/01	4	21.94	18	21.99	22.05	-14	11,523	-0.12%
2019/10/31	7.9	21.91	4	21.96	21.90	3.9	11,689	0.03%
2019/10/30	0	0.00	9.1	21.76	21.80	-9.1	11,664	-0.08%
2019/10/29	11	21.57	1	21.60	21.60	10	11,879	0.08%
2019/10/28	3	21.50	21.5	21.51	21.55	-18.5	12,030	-0.15%
2019/10/25	1	21.40	6	21.45	21.50	-5	12,094	-0.04%
2019/10/24	1	21.30	7	21.33	21.45	-6	12,163	-0.05%
2019/10/23	1	21.25	0	0.00	21.30	1	12,290	0.01%
2019/10/18	5	21.24	0	0.00	21.20	5	12,427	0.04%
2019/10/17	0	0.00	2	21.20	21.30	-2	12,495	-0.02%
2019/10/16	0	0.00	0.3	21.25	21.25	-0.3	12,497	0.00%
2019/10/15	0	0.00	1	21.15	21.20	-1	12,529	-0.01%
2019/10/14	8	21.15	1.3	21.16	21.20	6.7	12,570	0.05%
2019/10/09	14	21.03	0	0.00	21.10	14	12,596	0.11%
2019/10/08	2	21.05	4	21.05	21.20	-2	12,633	-0.02%
2019/10/07	1.2	21.07	0	0.00	21.10	1.2	12,751	0.01%
2019/10/04	6	21.01	0	0.00	21.10	6	12,932	0.05%
2019/10/03	1	21.05	0	0.00	21.05	1	12,971	0.01%
2019/10/02	0	21.30	1	21.25	21.20	-1	12,951	-0.01%
2019/10/01	1	21.25	0	0.00	21.30	1	12,897	0.01%
2019/09/27	6	21.02	1	21.15	20.95	5	12,776	0.04%
2019/09/26	1	21.10	1	21.15	21.15	0	12,765	0.00%
2019/09/25	13	21.10	1	21.15	21.15	12	12,843	0.09%
2019/09/24	6	21.15	0	0.00	21.20	6	12,877	0.05%
2019/09/20	5	21.19	12.1	21.15	21.25	-7.1	12,970	-0.05%
2019/09/19	5.7	21.12	10.2	21.10	21.20	-4.5	12,766	-0.04%
2019/09/18	307	21.20	21	21.22	21.20	286	12,728	2.25%	大買/鉅額交易
2019/09/17	0	0.00	2	21.08	21.10	-2	12,648	-0.02%
2019/09/16	14.8	20.95	1	20.95	20.95	13.8	12,747	0.11%
2019/09/12	12.9	21.00	3	20.98	20.95	9.9	12,772	0.08%
2019/09/11	0	0.00	4	20.85	20.95	-4	12,872	-0.03%
2019/09/10	1	20.80	2	20.75	20.85	-1	12,801	-0.01%
2019/09/06	3	20.20	2.5	20.31	20.30	0.5	12,782	0.00%
2019/09/05	0	0.00	24	20.10	20.15	-24	12,841	-0.19%
2019/09/03	7	19.95	1	19.95	19.90	6	13,435	0.04%
2019/09/02	6	19.95	192	19.95	20.00	-186	13,540	-1.37%	大賣/鉅額交易
2019/08/30	1	19.70	10	19.87	19.95	-9	13,619	-0.07%
2019/08/29	1	19.60	2	19.65	19.70	-1	13,587	-0.01%
2019/08/28	3	19.70	0	0.00	19.65	3	13,623	0.02%
2019/08/27	18	19.72	0	0.00	19.75	18	13,695	0.13%
2019/08/26	6	19.67	11.2	19.70	19.65	-5.2	13,660	-0.04%
2019/08/23	33	19.85	1	19.90	19.90	32	13,694	0.23%
2019/08/22	41	19.85	0	0.00	19.90	41	13,762	0.30%
2019/08/21	29	19.85	0	0.00	19.85	29	14,122	0.21%
2019/08/20	14	19.94	210	19.95	19.95	-196	14,070	-1.39%	大賣/鉅額交易
2019/08/19	7	19.99	20	19.95	19.95	-13	14,005	-0.09%
2019/08/16	4	19.60	1	19.80	19.85	3	13,875	0.02%
2019/08/15	385.7	19.66	0	0.00	19.65	385.7	13,621	2.83%	大買/鉅額交易
2019/08/14	6	21.41	30.5	21.45	21.50	-24.5	13,136	-0.19%
2019/08/13	32	21.29	28	21.30	21.20	4	12,625	0.03%
2019/08/12	7	21.37	0	0.00	21.40	7	12,379	0.06%
2019/08/08	1	21.25	2	21.30	21.35	-1	12,229	-0.01%
2019/08/07	3	21.22	0	0.00	21.25	3	12,227	0.02%
2019/08/06	1	20.80	0	0.00	21.20	1	12,198	0.01%
2019/08/05	0	0.00	10	21.25	21.30	-10	12,044	-0.08%
2019/08/02	5	21.31	4	21.35	21.35	1	11,943	0.01%
2019/08/01	14	21.71	0	0.00	21.60	14	11,832	0.12%
2019/07/31	11	21.80	0.3	21.90	21.95	10.7	11,746	0.09%
2019/07/30	2.9	21.85	8	21.90	21.85	-5.1	11,457	-0.04%
2019/07/29	1	21.65	0	0.00	21.70	1	11,429	0.01%
2019/07/25	2	21.65	1	21.65	21.70	1	11,489	0.01%
2019/07/24	1	21.45	0	0.00	21.45	1	11,645	0.01%
2019/07/23	7	21.41	0	0.00	21.40	7	11,654	0.06%
2019/07/22	12	21.39	1	21.40	21.40	11	11,606	0.09%
2019/07/19	2	21.35	10	21.35	21.35	-8	11,637	-0.07%
2019/07/18	1	21.30	0	0.00	21.30	1	11,666	0.01%
2019/07/17	2	21.18	1	21.30	21.30	1	11,652	0.01%
2019/07/16	4	21.15	0	0.00	21.20	4	11,570	0.03%
2019/07/15	1	21.20	22	21.09	21.20	-21	11,519	-0.18%
2019/07/12	14	21.20	0.4	21.20	21.20	13.6	11,468	0.12%
2019/07/11	5	21.15	3	21.18	21.20	2	11,363	0.02%
2019/07/10	1	21.00	0	0.00	21.00	1	11,190	0.01%
2019/07/09	13	20.80	0	0.00	20.85	13	11,054	0.12%
2019/07/08	3	20.85	1	20.80	20.90	2	11,069	0.02%
2019/07/05	3	20.85	0	0.00	20.90	3	11,100	0.03%
2019/07/04	10	20.82	0	0.00	20.90	10	11,132	0.09%
2019/07/03	1	20.70	0	0.00	20.80	1	11,133	0.01%
2019/07/02	12	20.75	0	0.00	20.80	12	11,116	0.11%
2019/07/01	10	20.85	10	20.90	20.75	0	11,019	0.00%
2019/06/27	2	20.85	3	21.00	21.00	-1	10,963	-0.01%
2019/06/26	1.5	20.85	0	0.00	20.80	1.5	10,968	0.01%
2019/06/25	3	20.90	0	0.00	20.95	3	10,949	0.03%
2019/06/24	11	20.95	0	0.00	20.95	11	10,948	0.10%
2019/06/21	2	20.83	0	0.00	20.75	2	10,882	0.02%
2019/06/20	3	20.88	15	21.15	20.90	-12	10,707	-0.11%
2019/06/19	2	20.85	5	20.85	21.00	-3	10,603	-0.03%
2019/06/18	2	20.70	0	0.00	20.65	2	10,345	0.02%
2019/06/17	0	0.00	4	20.60	20.65	-4	10,326	-0.04%
2019/06/14	17	20.51	0	0.00	20.50	17	10,293	0.17%
2019/06/13	10	20.36	0	0.00	20.45	10	10,214	0.10%
2019/06/12	13	20.34	19.3	20.38	20.45	-6.3	10,194	-0.06%
2019/06/11	5.6	21.07	42	20.89	20.80	-36.4	9,793	-0.37%
2019/06/10	35	21.42	0	0.00	21.40	35	9,409	0.37%
2019/06/06	1	21.20	12	21.28	21.30	-11	9,389	-0.12%
2019/06/05	4	21.01	2.1	20.95	21.10	1.9	9,333	0.02%
2019/06/04	9	20.97	9	20.97	21.00	0	9,266	0.00%
2019/06/03	0	0.00	6	20.89	21.00	-6	9,202	-0.07%
2019/05/31	3	20.80	2	20.85	20.95	1	9,113	0.01%
2019/05/30	4	20.64	11	20.55	20.75	-7	8,921	-0.08%
2019/05/29	11	20.48	2.4	20.42	20.50	8.6	8,907	0.10%
2019/05/28	15	20.35	2	20.48	20.55	13	8,985	0.14%
2019/05/27	5	20.40	3	20.40	20.40	2	8,657	0.02%
2019/05/24	10	20.25	34.6	20.28	20.30	-24.6	8,653	-0.28%
2019/05/23	6	20.21	18.3	20.22	20.25	-12.3	8,681	-0.14%
2019/05/22	3	20.30	18.6	20.40	20.30	-15.6	8,674	-0.18%
2019/05/21	22	20.26	11	20.35	20.40	11	8,763	0.13%
2019/05/20	5	20.03	0	0.00	20.05	5	8,592	0.06%
2019/05/17	10	19.96	1	19.95	19.90	9	8,520	0.11%
2019/05/16	1	19.95	0	0.00	19.90	1	8,501	0.01%
2019/05/15	0	0.00	1	20.10	20.00	-1	8,434	-0.01%
2019/05/14	2	20.00	1	20.00	19.95	1	8,454	0.01%
2019/05/13	2	20.05	1	20.05	20.05	1	8,375	0.01%
2019/05/09	22	20.05	103	20.05	20.05	-81	8,385	-0.97%	大賣/
2019/05/08	2	20.00	30	20.05	20.20	-28	8,300	-0.34%
2019/05/07	7	20.10	0	0.00	20.10	7	8,221	0.09%
2019/05/06	7	19.99	6	20.00	20.00	1	8,299	0.01%
2019/05/03	9	20.17	0	0.00	20.20	9	8,142	0.11%
2019/05/02	36	20.25	0	0.00	20.25	36	8,057	0.45%
2019/04/30	10	20.10	3	20.18	20.20	7	7,910	0.09%
2019/04/29	0	0.00	21	19.80	19.90	-21	7,609	-0.28%
2019/04/26	1	19.60	0	0.00	19.70	1	7,604	0.01%
2019/04/24	0	0.00	0.4	19.55	19.60	-0.4	7,527	-0.01%
2019/04/23	0	0.00	11	19.30	19.40	-11	7,526	-0.15%
2019/04/22	0	0.00	4	19.35	19.35	-4	7,517	-0.05%
2019/04/19	1	19.20	0	0.00	19.30	1	7,575	0.01%
2019/04/18	2	19.15	0	0.00	19.20	2	7,597	0.03%
2019/04/17	0	19.20	3.2	19.20	19.25	-3.1	7,701	-0.04%
2019/04/16	1	19.20	0	0.00	19.20	1	7,712	0.01%
2019/04/15	0	0.00	4	19.30	19.30	-4	7,796	-0.05%
2019/04/12	9.1	19.10	10	19.20	19.25	-0.9	7,775	-0.01%
2019/04/11	4	19.18	0	0.00	19.20	4	7,745	0.05%
2019/04/10	0	0.00	10	19.30	19.30	-10	7,714	-0.13%
2019/04/09	2	19.23	0	0.00	19.25	2	7,695	0.03%
2019/04/08	0	19.25	0	0.00	19.25	0	7,734	0.00%
2019/04/03	22.8	19.20	0	0.00	19.20	22.8	7,702	0.30%
2019/04/02	3	19.30	10	19.25	19.25	-7	7,731	-0.09%
2019/04/01	1	19.30	36	19.34	19.25	-35	7,772	-0.45%
2019/03/29	132	19.10	13	19.19	19.40	119	7,667	1.55%	大買/鉅額交易
2019/03/28	40	19.06	2	19.05	19.05	38	7,613	0.50%
2019/03/27	6	19.15	0.5	19.15	19.15	5.5	7,663	0.07%
2019/03/26	15	19.15	0	0.00	19.20	15	7,785	0.19%
2019/03/25	21	19.05	0	0.00	19.15	21	7,900	0.27%
2019/03/22	1	19.25	3	19.30	19.25	-2	7,883	-0.03%
2019/03/21	8	19.28	1	19.30	19.35	7	7,913	0.09%
2019/03/20	0	0.00	2	19.30	19.30	-2	7,963	-0.03%
2019/03/19	0	0.00	22	19.11	19.20	-22	7,904	-0.28%
2019/03/18	6	19.04	0	0.00	19.10	6	7,873	0.08%
2019/03/15	2	19.00	16	18.93	19.00	-14	7,920	-0.18%
2019/03/14	10	18.98	10	18.95	18.95	0	7,832	0.00%
2019/03/13	1	18.85	1.4	18.91	18.95	-0.4	7,925	0.00%
2019/03/12	0	0.00	30	18.90	18.90	-30	7,962	-0.38%
2019/03/11	2	18.80	0	0.00	18.75	2	7,961	0.03%
2019/03/08	31	18.73	0	0.00	18.75	31	7,958	0.39%
2019/03/07	4	18.80	0	0.00	18.80	4	8,163	0.05%
2019/03/06	1	18.75	0	0.00	18.90	1	8,165	0.01%
2019/03/05	4	18.75	12	18.80	18.85	-8	8,175	-0.10%
2019/03/04	15	18.83	3	18.78	18.85	12	8,200	0.15%
2019/02/27	2	18.80	3	18.83	18.90	-1	8,112	-0.01%
2019/02/26	0	0.00	5	18.70	18.70	-5	7,957	-0.06%
2019/02/25	4	18.70	0	0.00	18.70	4	7,871	0.05%
2019/02/22	6	18.60	3	18.55	18.65	3	7,863	0.04%
2019/02/21	0	0.00	5.9	18.60	18.60	-5.9	7,828	-0.07%
2019/02/20	11	18.53	6.7	18.51	18.55	4.4	7,842	0.06%
2019/02/18	2	18.45	0	0.00	18.45	2	7,771	0.03%
2019/02/15	3	18.35	0	0.00	18.30	3	7,738	0.04%
2019/02/14	4	18.40	0	0.00	18.40	4	7,675	0.05%
2019/02/12	2	18.50	0	0.00	18.50	2	7,519	0.03%
2019/02/11	0	0.00	49	18.48	18.45	-49	7,493	-0.65%
2019/01/30	7	18.41	20	18.40	18.45	-13	7,463	-0.17%
2019/01/29	6	18.33	11.2	18.36	18.40	-5.2	7,361	-0.07%
2019/01/28	0	0.00	2	18.40	18.45	-2	7,326	-0.03%
2019/01/25	0	0.00	6	18.45	18.45	-6	7,334	-0.08%
2019/01/24	2	18.25	2	18.30	18.30	0	7,206	0.00%
2019/01/22	5	18.18	4	18.24	18.20	1	7,402	0.01%
2019/01/18	0	0.00	6	18.12	18.25	-6	7,347	-0.08%
2019/01/16	5	18.00	0	0.00	17.95	5	7,476	0.07%
2019/01/15	0	0.00	0.3	18.05	18.10	-0.3	7,486	0.00%
2019/01/14	1	17.90	3	18.00	18.00	-2	7,440	-0.03%
2019/01/11	0	0.00	3	17.95	18.00	-3	7,627	-0.04%
2019/01/10	0	0.00	28	17.85	17.95	-28	7,570	-0.37%
2019/01/09	0	0.00	3.2	17.90	17.95	-3.2	7,629	-0.04%
2019/01/08	0	17.75	0	0.00	17.70	0	7,618	0.00%
2019/01/07	1	17.60	2.1	17.68	17.80	-1.1	7,729	-0.01%
2019/01/04	1	17.40	0	0.00	17.40	1	7,848	0.01%
2019/01/03	1	17.45	0	0.00	17.50	1	8,406	0.01%
2018/12/27	7	17.35	0	0.00	17.40	7	8,629	0.08%
2018/12/26	5	17.33	0	0.00	17.30	5	8,684	0.06%
2018/12/25	2	17.35	0	0.00	17.35	2	8,679	0.02%
2018/12/22	0	0.00	3	17.40	17.45	-3	8,691	-0.03%
2018/12/21	10	17.45	0	0.00	17.40	10	8,760	0.11%
2018/12/20	1	17.45	5.5	17.47	17.55	-4.5	8,755	-0.05%
2018/12/19	7	17.41	1	17.55	17.60	6	8,709	0.07%
2018/12/18	6	17.46	0	0.00	17.45	6	8,639	0.07%
2018/12/17	3.8	17.56	2	17.53	17.55	1.8	8,761	0.02%
2018/12/14	9	17.51	0	0.00	17.55	9	8,798	0.10%
2018/12/13	21	17.60	0	0.00	17.60	21	8,807	0.24%
2018/12/12	2	17.55	2	17.65	17.60	0	8,817	0.00%
2018/12/11	5	17.55	0	0.00	17.60	5	8,802	0.06%
2018/12/10	4	17.54	0	0.00	17.60	4	8,851	0.05%
2018/12/07	0	0.00	2	17.68	17.70	-2	8,813	-0.02%
2018/12/06	6	17.62	0	0.00	17.70	6	8,826	0.07%
2018/12/05	0	0.00	2	17.70	17.75	-2	8,714	-0.02%
2018/12/04	3	17.73	2	17.70	17.85	1	8,735	0.01%
2018/12/03	0	0.00	1	17.75	17.75	-1	8,694	-0.01%
2018/11/30	2	17.65	0	0.00	17.55	2	8,695	0.02%
2018/11/29	12.8	17.61	0	0.00	17.65	12.8	8,555	0.15%
2018/11/28	1.4	17.63	3	17.65	17.70	-1.6	8,504	-0.02%
2018/11/27	2	17.63	0	0.00	17.65	2	8,453	0.02%
2018/11/23	0.5	17.65	0.1	17.65	17.60	0.4	8,495	0.00%
2018/11/22	3.6	17.64	0	0.00	17.65	3.6	8,528	0.04%
2018/11/21	1	17.65	3.1	17.65	17.65	-2.1	8,561	-0.02%
2018/11/20	1	17.65	2	17.70	17.70	-1	8,561	-0.01%
2018/11/19	0	0.00	0.6	17.85	17.80	-0.6	8,565	-0.01%
2018/11/16	3	17.70	0	0.00	17.80	3	8,575	0.03%
2018/11/15	0	0.00	251	17.70	17.70	-251	8,641	-2.91%	大賣/鉅額交易
2018/11/14	1	17.60	0	0.00	17.70	1	8,715	0.01%
2018/11/12	0	0.00	7	17.65	17.70	-7	8,931	-0.08%
2018/11/09	3	17.60	3	17.70	17.70	0	9,383	0.00%
2018/11/08	2	17.70	6	17.69	17.70	-4	9,848	-0.04%
2018/11/07	252	17.60	0	0.00	17.65	252	9,919	2.54%	大買/鉅額交易
2018/11/06	2	17.55	0	0.00	17.55	2	10,113	0.02%
2018/11/05	2	17.38	0	0.00	17.55	2	10,444	0.02%
2018/11/02	0	0.00	10	17.43	17.50	-10	10,551	-0.09%
2018/10/31	4	17.35	58	17.41	17.45	-54	10,817	-0.50%
2018/10/30	0	0.00	4	17.36	17.35	-4	10,711	-0.04%
2018/10/26	2	17.20	0	0.00	17.25	2	10,803	0.02%
2018/10/25	3	17.08	0	0.00	17.25	3	10,853	0.03%
2018/10/24	5	17.30	43	17.35	17.30	-38	11,042	-0.34%
2018/10/23	8	17.39	0	0.00	17.30	8	11,101	0.07%
2018/10/22	1	17.60	0	0.00	17.50	1	11,146	0.01%
2018/10/19	2	17.35	11	17.47	17.55	-9	11,180	-0.08%
2018/10/18	8	17.49	0	0.00	17.50	8	11,035	0.07%
2018/10/17	1	17.40	0	0.00	17.50	1	11,046	0.01%
2018/10/16	12	17.45	3	17.50	17.50	9	10,974	0.08%
2018/10/15	3	17.48	1	17.50	17.45	2	10,855	0.02%
2018/10/12	13.6	17.46	4	17.35	17.75	9.6	10,710	0.09%
2018/10/11	20	17.64	35	17.58	17.50	-15	10,559	-0.14%
2018/10/09	0	0.00	0.3	18.15	18.10	-0.3	9,993	0.00%
2018/10/08	10	18.05	17	18.06	18.05	-7	9,952	-0.07%
2018/10/05	9	18.03	7	18.10	18.00	2	9,914	0.02%
2018/10/04	3	18.20	1	18.20	18.15	2	9,755	0.02%
2018/10/03	0	0.00	0.1	18.40	18.40	-0.1	9,623	0.00%
2018/10/02	2	18.40	0	0.00	18.35	2	9,619	0.02%
2018/10/01	10	18.55	2.2	18.50	18.55	7.8	9,520	0.08%
2018/09/28	0.3	18.50	3	18.50	18.50	-2.7	9,562	-0.03%
2018/09/27	10	18.50	0	0.00	18.50	10	9,516	0.11%
2018/09/26	12	18.40	0	0.00	18.45	12	9,434	0.13%
2018/09/25	0	0.00	5	18.47	18.45	-5	9,466	-0.05%
2018/09/21	0	0.00	8	18.41	18.50	-8	9,403	-0.09%
2018/09/20	0	0.00	2	18.25	18.30	-2	9,211	-0.02%
2018/09/19	0	0.00	1	18.15	18.15	-1	9,210	-0.01%
2018/09/18	5	18.00	0.1	18.05	18.05	4.9	9,231	0.05%
2018/09/17	0.8	18.00	3.2	18.00	17.95	-2.4	9,237	-0.03%
2018/09/14	0.6	18.00	0	0.00	18.00	0.6	9,266	0.01%
2018/09/13	0	0.00	0.2	18.00	18.00	-0.2	9,298	0.00%
2018/09/12	1	17.80	0	0.00	17.95	1	9,314	0.01%
2018/09/11	0	0.00	6	17.79	17.85	-6	9,380	-0.06%
2018/09/10	3	17.75	3.8	17.80	17.85	-0.8	9,572	-0.01%
2018/09/07	0	0.00	1	17.75	17.85	-1	9,789	-0.01%
2018/09/06	5	17.75	1	17.80	17.75	4	9,844	0.04%
2018/09/05	2	17.85	9.5	17.94	17.80	-7.5	9,826	-0.08%
2018/08/31	0	0.00	2	17.98	18.00	-2	9,980	-0.02%
2018/08/29	2	17.95	1	17.95	18.00	1	10,095	0.01%
2018/08/28	2	17.85	5	17.90	17.90	-3	10,117	-0.03%
2018/08/27	8	17.83	0	0.00	17.80	8	10,144	0.08%
2018/08/24	1	17.85	0	0.00	17.85	1	10,181	0.01%
2018/08/23	1	17.85	0	0.00	17.95	1	10,610	0.01%
2018/08/21	3	17.90	10	17.80	17.90	-7	10,681	-0.07%
2018/08/20	13	17.75	0	0.00	17.75	13	10,650	0.12%
2018/08/17	3	17.50	10	17.60	17.55	-7	10,577	-0.07%
2018/08/16	90.9	17.37	1	17.45	17.45	89.9	10,537	0.85%
2018/08/15	10	18.60	35	18.64	18.65	-25	10,139	-0.25%
2018/08/14	6	18.60	15	18.65	18.70	-9	9,689	-0.09%
2018/08/13	22	18.50	2	18.73	18.55	20	9,543	0.21%
2018/08/10	1	18.75	14	18.70	18.75	-13	9,299	-0.14%
2018/08/09	5	18.40	3	18.47	18.50	2	9,002	0.02%
2018/08/08	2	18.35	2.7	18.40	18.40	-0.7	8,856	-0.01%
2018/08/07	6	18.25	0.7	18.30	18.25	5.3	8,738	0.06%
2018/08/06	0	0.00	2	18.30	18.25	-2	8,609	-0.02%
2018/08/03	1	18.20	5	18.25	18.25	-4	8,547	-0.05%
2018/08/02	5	18.25	0	0.00	18.25	5	8,494	0.06%
2018/08/01	2	18.30	0.7	18.30	18.35	1.3	8,438	0.02%
2018/07/31	1	18.20	2	18.20	18.35	-1	8,385	-0.01%
2018/07/30	0	0.00	1	18.10	18.10	-1	8,112	-0.01%
2018/07/27	5	17.90	0	0.00	18.00	5	7,968	0.06%
2018/07/26	7	17.90	0	0.00	18.00	7	7,897	0.09%
2018/07/25	4	17.90	0	0.00	17.90	4	7,903	0.05%
2018/07/24	5	18.00	0	0.00	17.95	5	7,899	0.06%
2018/07/23	1	17.90	0	0.00	17.95	1	7,938	0.01%
2018/07/19	2	17.78	0	0.00	17.85	2	7,993	0.03%
2018/07/18	13	17.76	0	0.00	17.80	13	8,029	0.16%
2018/07/12	0	0.00	10	17.73	17.75	-10	8,122	-0.12%
2018/07/06	1	17.60	10	17.53	17.55	-9	8,193	-0.11%
2018/07/05	5	17.60	0	0.00	17.60	5	8,171	0.06%
2018/07/04	0	0.00	3	17.60	17.60	-3	8,233	-0.04%
2018/07/03	2	17.55	1	17.55	17.50	1	8,303	0.01%
2018/06/28	5	17.50	11	17.50	17.50	-6	8,117	-0.07%
2018/06/27	2	17.55	0	0.00	17.50	2	8,061	0.02%
2018/06/26	5	17.55	7.4	17.55	17.55	-2.4	7,998	-0.03%
2018/06/22	15	17.60	0	0.00	17.55	15	7,893	0.19%
2018/06/20	2	17.63	0	0.00	17.65	2	7,829	0.03%
2018/06/19	4	17.68	0	0.00	17.60	4	7,755	0.05%
2018/06/15	2	17.75	0	0.00	17.85	2	7,568	0.03%
2018/06/14	4	17.93	1	18.05	17.80	3	7,344	0.04%
2018/06/13	25	18.00	0	0.00	18.05	25	7,274	0.34%
2018/06/12	3	17.98	12	18.00	18.05	-9	7,514	-0.12%
2018/06/11	1	18.05	0	0.00	18.05	1	7,448	0.01%
2018/06/08	5	18.01	0	0.00	18.05	5	7,394	0.07%
2018/06/07	4	17.95	0	0.00	18.10	4	7,460	0.05%
2018/06/06	2	17.90	0	0.00	17.95	2	7,347	0.03%
2018/06/05	10	17.85	0	0.00	17.95	10	7,344	0.14%
2018/06/04	2	17.75	0	0.00	17.80	2	7,283	0.03%
2018/06/01	1	17.75	0	0.00	17.80	1	7,288	0.01%
2018/05/31	3	17.65	0	0.00	17.90	3	7,237	0.04%
2018/05/30	1	17.70	20	17.74	17.65	-19	6,865	-0.28%
2018/05/29	2	17.80	0	0.00	17.90	2	6,737	0.03%
2018/05/28	0	0.00	0.8	17.85	17.85	-0.8	6,772	-0.01%
2018/05/25	5	17.75	0	0.00	17.75	5	6,837	0.07%
2018/05/24	5	17.75	2	17.70	17.75	3	6,835	0.04%
2018/05/23	2	17.75	2	17.75	17.75	0	6,889	0.00%
2018/05/22	2	17.80	0	0.00	17.80	2	6,857	0.03%
2018/05/21	0.7	17.90	0	0.00	17.90	0.7	6,942	0.01%
2018/05/17	0.7	17.90	0	0.00	17.90	0.7	7,132	0.01%
2018/05/16	0	0.00	5.6	17.90	17.90	-5.6	7,183	-0.08%
2018/05/15	0.1	17.95	2.3	17.95	18.00	-2.2	7,410	-0.03%
2018/05/11	10	17.85	0	0.00	17.85	10	8,016	0.12%
2018/05/07	3	17.77	0	0.00	17.75	3	8,590	0.03%
2018/05/04	21	17.80	0	0.00	17.80	21	8,630	0.24%
2018/05/03	20	17.95	0	0.00	17.90	20	8,633	0.23%
2018/05/02	0	0.00	1	18.00	18.00	-1	8,694	-0.01%
2018/04/30	2	17.90	0	0.00	17.95	2	8,689	0.02%
2018/04/24	3.5	17.75	5	17.70	17.75	-1.5	8,746	-0.02%
2018/04/23	0	0.00	3	17.80	17.80	-3	8,847	-0.03%
2018/04/20	0	0.00	2	17.80	17.75	-2	8,867	-0.02%
2018/04/18	2	17.73	2.3	17.75	17.75	-0.3	8,876	0.00%
2018/04/17	1	17.60	0	0.00	17.75	1	8,923	0.01%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/12	2	17.75	0	0.00	17.80	2	9,163	0.02%
2018/04/11	2	17.75	0	0.00	17.75	2	9,331	0.02%
2018/04/10	0	0.00	1	17.70	17.80	-1	9,366	-0.01%
2018/04/09	0.2	17.65	0	0.00	17.65	0.2	9,334	0.00%
2018/04/03	0	17.60	1	17.55	17.50	-1	9,303	-0.01%
2018/04/02	0.7	17.60	3.7	17.56	17.55	-3	9,337	-0.03%
2018/03/31	1	17.60	21	17.59	17.60	-20	9,408	-0.21%
2018/03/30	0	0.00	5.1	17.55	17.60	-5.1	9,444	-0.05%
2018/03/28	7	17.57	0	0.00	17.55	7	9,340	0.07%
2018/03/27	4	17.55	11	17.60	17.60	-7	9,378	-0.07%
2018/03/26	3	17.37	10	17.40	17.45	-7	9,332	-0.08%
2018/03/23	3	17.47	72.3	17.45	17.45	-69.3	9,329	-0.74%
2018/03/22	2	17.63	0	0.00	17.60	2	9,279	0.02%
2018/03/21	0	0.00	9.9	17.59	17.60	-9.9	9,264	-0.11%
2018/03/20	2	17.55	0	0.00	17.55	2	9,377	0.02%
2018/03/19	2	17.55	0	0.00	17.60	2	9,332	0.02%
2018/03/16	0	0.00	7	17.46	17.60	-7	9,311	-0.08%
2018/03/15	1	17.45	0	0.00	17.40	1	9,048	0.01%
2018/03/14	0	0.00	46	17.40	17.45	-46	9,037	-0.51%
2018/03/13	0.9	17.40	0	0.00	17.45	0.9	9,082	0.01%
2018/03/12	0	0.00	22	17.35	17.35	-22	8,968	-0.25%
2018/03/08	0	0.00	0.1	17.15	17.15	-0.1	9,006	0.00%
2018/03/07	2	17.08	0	0.00	17.10	2	9,156	0.02%
2018/03/06	0	0.00	2	17.10	17.10	-2	9,200	-0.02%
2018/03/05	31	17.00	40	17.00	16.95	-9	9,444	-0.10%
2018/03/02	1	17.05	0	0.00	17.00	1	9,392	0.01%
2018/03/01	3.5	17.09	1	17.05	17.10	2.5	9,351	0.03%
2018/02/27	10	17.25	32	17.25	17.20	-22	9,260	-0.24%
2018/02/26	0	0.00	3	17.20	17.15	-3	9,153	-0.03%
2018/02/23	21	16.95	13	17.00	17.05	8	9,122	0.09%
2018/02/22	10	16.90	0	0.00	16.95	10	9,212	0.11%
2018/02/21	12	16.87	3	16.82	16.95	9	9,319	0.10%
2018/02/12	10	16.75	0	0.00	16.75	10	9,226	0.11%
2018/02/09	14	16.64	0	0.00	16.65	14	9,147	0.15%
2018/02/08	0	0.00	3	16.80	16.80	-3	9,019	-0.03%
2018/02/07	9	16.79	3.1	16.90	16.90	5.9	8,990	0.07%
2018/02/06	40	16.65	0	0.00	16.60	40	8,789	0.46%
2018/02/05	3	17.12	0	0.00	17.10	3	8,392	0.04%
2018/02/02	1	17.25	0	0.00	17.40	1	8,225	0.01%
2018/02/01	11	17.30	0	0.00	17.40	11	8,124	0.14%
2018/01/31	2	17.15	0	0.00	17.40	2	8,104	0.02%
2018/01/30	0	0.00	1	17.35	17.30	-1	7,826	-0.01%
2018/01/29	1	17.35	0	0.00	17.40	1	7,743	0.01%
2018/01/26	0	0.00	1	17.35	17.35	-1	7,665	-0.01%
2018/01/25	0	0.00	1	17.35	17.40	-1	7,627	-0.01%
2018/01/24	10	17.20	2	17.30	17.25	8	7,529	0.11%
2018/01/23	11	17.30	33.4	17.31	17.40	-22.4	7,525	-0.30%
2018/01/22	0.9	17.40	15.6	17.39	17.40	-14.7	7,520	-0.20%
2018/01/19	0	0.00	10	17.40	17.45	-10	7,476	-0.13%
2018/01/18	0	0.00	1.1	17.50	17.50	-1.1	7,445	-0.02%
2018/01/17	10	17.35	1	17.40	17.50	9	7,373	0.12%
2018/01/16	0.2	17.40	8	17.39	17.40	-7.8	7,316	-0.11%
2018/01/15	0	0.00	6.8	17.34	17.35	-6.8	7,314	-0.09%
2018/01/11	11	17.11	20	17.23	17.25	-9	7,314	-0.12%
2018/01/10	0.4	17.25	3	17.23	17.30	-2.6	7,440	-0.04%
2018/01/09	4	17.23	0	0.00	17.30	4	7,418	0.05%
2018/01/08	0	0.00	4	17.24	17.30	-4	7,430	-0.05%
2018/01/05	0	0.00	20	17.08	17.15	-20	7,285	-0.27%
2018/01/04	0	0.00	2	16.90	16.95	-2	7,233	-0.03%
2018/01/03	0	0.00	10	16.85	16.90	-10	7,272	-0.14%
2018/01/02	0	0.00	11	16.75	16.85	-11	7,223	-0.15%