華南金 (2880)-玉山-左營券商分點個股進出

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
26.10
漲跌
▼0.10
漲幅
-0.38%
成交量
21,614張
產業
上市金融類股
1542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－玉山-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營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
2024/05/14	1	26.00	4.1	26.04	26.10	-3.1	16,817	-0.02%
2024/05/13	5	26.03	0	0.00	26.20	5	16,584	0.03%
2024/05/10	2.4	25.99	45.2	25.99	26.25	-42.8	16,251	-0.26%
2024/05/09	18.7	25.22	3	25.22	25.15	15.7	15,318	0.10%
2024/05/08	6.2	25.30	11.8	25.53	25.55	-5.6	15,029	-0.04%
2024/05/07	1	25.60	13.2	25.59	25.55	-12.2	14,703	-0.08%
2024/05/06	2	25.25	36.8	25.30	25.45	-34.8	14,087	-0.25%
2024/05/03	3	24.22	0	0.00	24.25	3	12,973	0.02%
2024/05/02	1	23.95	35.2	23.98	24.20	-34.2	12,645	-0.27%
2024/04/30	4	23.94	58	23.92	23.65	-54	12,038	-0.45%
2024/04/29	1	23.10	536.5	23.21	23.40	-535.5	11,047	-4.85%	大賣/鉅額交易
2024/04/26	0.1	22.70	0	0.00	22.55	0.1	10,608	0.00%
2024/04/25	200.5	22.65	1	22.65	22.50	199.5	10,607	1.88%	大買/鉅額交易
2024/04/24	0	0.00	0.1	22.90	22.85	-0.1	10,530	0.00%
2024/04/23	20	22.80	0.1	22.85	22.95	19.9	10,765	0.18%
2024/04/22	0	0.00	15	22.61	22.75	-15	10,871	-0.14%
2024/04/19	4.3	22.24	0	0.00	22.20	4.3	10,767	0.04%
2024/04/18	0	22.65	1	22.75	22.65	-1	10,495	-0.01%
2024/04/17	3.3	22.37	0	0.00	22.45	3.3	10,422	0.03%
2024/04/16	4.3	22.42	0.2	22.57	22.40	4.1	10,148	0.04%
2024/04/15	201.9	22.83	0	0.00	22.95	201.9	9,885	2.04%	大買/鉅額交易
2024/04/12	52	22.97	0	0.00	23.00	52	9,824	0.53%
2024/04/11	30.3	23.15	2.5	23.11	23.20	27.8	9,588	0.29%
2024/04/10	0.4	23.20	18	23.19	23.15	-17.6	9,512	-0.18%
2024/04/09	0	0.00	6	23.15	23.20	-6	9,512	-0.06%
2024/04/08	3.9	23.09	0	0.00	23.10	3.9	9,446	0.04%
2024/04/03	12.6	22.94	1	22.95	22.85	11.6	9,417	0.12%
2024/04/02	5	23.10	2	23.10	23.20	3	9,368	0.03%
2024/04/01	0	0.00	1	23.20	23.20	-1	9,412	-0.01%
2024/03/29	4	22.90	0.2	23.11	23.15	3.9	9,418	0.04%
2024/03/28	1	22.85	0	0.00	22.90	1	9,127	0.01%
2024/03/27	2	23.05	1	23.05	23.00	1	9,025	0.01%
2024/03/26	2	22.95	10.1	23.02	23.05	-8.1	9,034	-0.09%
2024/03/25	1.9	22.87	0	0.00	22.90	1.9	8,974	0.02%
2024/03/22	1.4	22.91	0.1	23.00	22.95	1.3	8,953	0.01%
2024/03/21	0.1	22.90	7.2	22.95	23.00	-7.2	8,805	-0.08%
2024/03/20	11.5	22.55	3	22.57	22.55	8.5	8,693	0.10%
2024/03/18	5.6	23.08	33.2	22.97	22.95	-27.6	8,441	-0.33%
2024/03/15	4.1	22.88	9	22.96	23.00	-4.9	8,256	-0.06%
2024/03/14	5	22.61	13.5	22.68	22.80	-8.5	7,861	-0.11%
2024/03/13	0.9	22.05	4.2	22.14	22.15	-3.3	7,452	-0.04%
2024/03/12	9	21.98	15.6	22.14	22.05	-6.6	7,346	-0.09%
2024/03/11	0.7	22.00	5.7	22.09	22.00	-5.1	7,352	-0.07%
2024/03/08	1	21.95	23	21.98	22.00	-22	7,333	-0.30%
2024/03/07	0	21.80	0	0.00	21.85	0	7,168	0.00%
2024/03/06	12	21.84	0.7	21.80	21.80	11.3	7,130	0.16%
2024/03/05	14.4	21.71	2	21.80	21.70	12.4	7,926	0.16%
2024/03/04	2.1	21.75	2	21.75	21.75	0.1	7,954	0.00%
2024/03/01	1	21.85	2	21.85	21.85	-1	8,074	-0.01%
2024/02/29	2	21.85	4.9	21.88	22.00	-2.9	8,180	-0.04%
2024/02/27	4.2	21.66	6.9	21.75	21.85	-2.7	8,013	-0.03%
2024/02/26	1	21.75	10.5	21.70	21.60	-9.6	7,956	-0.12%
2024/02/23	0	0.00	5.4	21.71	21.75	-5.4	7,966	-0.07%
2024/02/22	1	21.70	5	21.70	21.70	-4	8,148	-0.05%
2024/02/21	3	21.75	0	0.00	21.80	3	8,156	0.04%
2024/02/20	3.5	21.87	1.3	21.85	21.85	2.2	8,256	0.03%
2024/02/19	0	0.00	1	21.85	21.90	-1	8,389	-0.01%
2024/02/15	5	21.69	1	21.75	21.75	4	8,605	0.05%
2024/02/05	1.4	21.90	0	0.00	21.75	1.4	8,515	0.02%
2024/02/02	0	0.00	0.1	21.85	21.90	-0.1	8,448	0.00%
2024/01/31	1	21.70	0	0.00	21.60	1	8,431	0.01%
2024/01/30	10.3	21.67	6	21.60	21.50	4.3	8,387	0.05%
2024/01/29	3	21.73	0	0.00	21.75	3	8,452	0.04%
2024/01/25	1	21.45	10	21.40	21.40	-9.1	8,491	-0.11%
2024/01/24	1.1	21.36	0	0.00	21.40	1.1	8,466	0.01%
2024/01/22	2.1	21.35	0	0.00	21.25	2.1	8,592	0.02%
2024/01/19	4	21.20	3	21.20	21.20	1	8,570	0.01%
2024/01/18	3	21.10	1	21.15	21.10	2	8,609	0.02%
2024/01/17	9.2	21.17	1	21.10	21.05	8.2	8,642	0.09%
2024/01/16	8.2	21.54	0	0.00	21.45	8.2	8,394	0.10%
2024/01/15	4.2	22.03	0	0.00	21.85	4.2	8,238	0.05%
2024/01/11	0	0.00	11	22.10	22.10	-11	8,423	-0.13%
2024/01/10	0.1	22.11	0	0.00	21.95	0.1	8,392	0.00%
2024/01/09	0	0.00	4	22.10	21.95	-4	8,369	-0.05%
2024/01/08	0	0.00	6.2	22.17	22.20	-6.2	8,386	-0.07%
2024/01/05	1.4	22.14	3	22.00	22.05	-1.6	8,390	-0.02%
2024/01/04	0.1	22.10	1	22.00	22.00	-0.9	8,524	-0.01%
2024/01/03	7	21.99	1	21.95	22.00	6	8,763	0.07%
2024/01/02	0	0.00	5	22.20	22.35	-5	8,734	-0.06%
2023/12/29	0	0.00	4	22.26	22.35	-4	8,785	-0.05%
2023/12/28	1	22.10	1.4	22.23	22.40	-0.4	9,047	0.00%
2023/12/27	0.1	22.15	1	22.25	22.25	-1	9,000	-0.01%
2023/12/26	0	22.10	0	0.00	22.20	0	8,957	0.00%
2023/12/25	1	21.95	0	0.00	21.95	1	8,979	0.01%
2023/12/22	2.2	21.80	0	0.00	21.90	2.2	9,044	0.02%
2023/12/21	14.2	21.76	0.6	21.85	21.85	13.6	9,195	0.15%
2023/12/20	5.6	22.07	1	22.05	21.90	4.6	9,149	0.05%
2023/12/19	0	22.15	1.6	22.15	22.20	-1.6	9,049	-0.02%
2023/12/18	2	22.35	6	22.35	22.35	-4	9,185	-0.04%
2023/12/15	7.1	22.25	2.2	22.40	22.25	4.9	9,172	0.05%
2023/12/14	0	22.25	33	22.35	22.40	-32.9	9,009	-0.37%
2023/12/13	3.3	22.17	0	0.00	22.20	3.3	8,829	0.04%
2023/12/12	0.1	22.15	6.5	22.19	22.20	-6.4	8,996	-0.07%
2023/12/11	0.5	22.11	9.1	22.20	22.20	-8.6	9,087	-0.09%
2023/12/08	0	0.00	3	22.08	22.10	-3	9,091	-0.03%
2023/12/06	0	0.00	9	22.03	22.15	-9	9,160	-0.10%
2023/12/05	1.4	21.93	0	0.00	22.00	1.4	9,092	0.02%
2023/12/04	0	0.00	3	21.93	21.90	-3	9,084	-0.03%
2023/12/01	2	22.00	0	0.00	21.95	2	9,145	0.02%
2023/11/30	2.5	22.04	22	22.15	22.25	-19.5	9,118	-0.21%
2023/11/29	0.1	22.00	0	0.00	22.05	0.1	8,298	0.00%
2023/11/28	0	0.00	8	22.05	22.10	-8	8,178	-0.10%
2023/11/27	0	0.00	15.1	21.88	21.85	-15.1	8,488	-0.18%
2023/11/24	0	21.70	1	21.70	21.90	-1	8,357	-0.01%
2023/11/23	0	0.00	1	21.70	21.80	-1	8,388	-0.01%
2023/11/21	3	21.80	20.2	21.82	21.85	-17.1	8,432	-0.20%
2023/11/20	0.8	21.55	0	0.00	21.60	0.8	8,468	0.01%
2023/11/17	1.5	21.68	3	21.68	21.60	-1.5	8,529	-0.02%
2023/11/16	0.5	21.45	13	21.41	21.50	-12.5	8,413	-0.15%
2023/11/15	0.1	21.40	308	21.40	21.45	-308	8,316	-3.70%	大賣/鉅額交易
2023/11/14	0.5	21.00	0	0.00	21.00	0.5	8,166	0.01%
2023/11/13	1	20.90	0	0.00	20.95	1	8,343	0.01%
2023/11/10	1.2	20.84	1	20.85	20.90	0.2	8,559	0.00%
2023/11/09	0.1	20.80	1.1	20.85	20.75	-1	8,701	-0.01%
2023/11/08	5	20.85	0	0.00	20.85	5	8,821	0.06%
2023/11/07	0.1	20.90	2	20.90	20.90	-2	8,850	-0.02%
2023/11/06	0	21.00	0	0.00	20.95	0	8,959	0.00%
2023/11/03	0	0.00	32	20.78	20.85	-32	8,904	-0.36%
2023/11/02	10.1	20.65	0	0.00	20.60	10.1	8,963	0.11%
2023/10/31	0.2	20.35	7	20.31	20.30	-6.8	9,086	-0.08%
2023/10/30	1	20.30	0	0.00	20.30	1	9,213	0.01%
2023/10/27	0	0.00	2	20.45	20.45	-2	9,210	-0.02%
2023/10/26	23.3	20.38	0	0.00	20.25	23.3	9,321	0.25%
2023/10/25	9.8	20.43	0	0.00	20.40	9.8	9,265	0.11%
2023/10/24	1.1	20.50	0	0.00	20.40	1.1	9,230	0.01%
2023/10/23	3	20.50	0.1	20.55	20.50	2.9	9,231	0.03%
2023/10/20	10.8	20.57	0	0.00	20.50	10.8	9,209	0.12%
2023/10/19	3.5	20.74	2	20.80	20.75	1.5	9,104	0.02%
2023/10/18	3	20.83	0	0.00	20.80	3	9,079	0.03%
2023/10/17	2.1	20.93	1	20.90	20.95	1.1	9,086	0.01%
2023/10/16	2.3	20.94	0	0.00	21.00	2.3	9,076	0.03%
2023/10/13	4	21.03	0	0.00	20.95	4	9,080	0.04%
2023/10/12	1.3	21.05	16	21.11	21.20	-14.7	9,112	-0.16%
2023/10/11	0.1	20.75	26	20.97	21.00	-25.9	9,086	-0.29%
2023/10/06	2	20.55	1	20.55	20.55	1	8,898	0.01%
2023/10/05	11	20.33	0	0.00	20.30	11	8,934	0.12%
2023/10/04	22.3	20.23	10	20.20	20.20	12.3	8,920	0.14%
2023/10/03	2.3	20.51	0	0.00	20.45	2.3	8,707	0.03%
2023/10/02	0.1	20.65	0	0.00	20.55	0.1	8,817	0.00%
2023/09/28	7	20.59	0	0.00	20.50	7	9,148	0.08%
2023/09/27	14.1	20.54	1	20.55	20.50	13.1	9,172	0.14%
2023/09/26	12.2	20.54	0	0.00	20.55	12.2	9,154	0.13%
2023/09/25	5	20.75	5	20.75	20.75	0	9,020	0.00%
2023/09/22	3	20.65	1	20.70	20.70	2	9,164	0.02%
2023/09/21	10.2	20.70	3.1	20.62	20.60	7.1	9,204	0.08%
2023/09/20	2	20.88	0.1	20.95	20.90	1.9	9,068	0.02%
2023/09/19	307	20.90	4	20.91	20.85	303	9,071	3.34%	大買/鉅額交易
2023/09/18	2.1	20.90	0	0.00	20.95	2.1	9,082	0.02%
2023/09/15	0.2	21.18	3	21.08	21.00	-2.8	9,141	-0.03%
2023/09/14	0.6	21.15	283	21.05	21.20	-282.4	9,011	-3.13%	大賣/鉅額交易
2023/09/13	1.1	20.85	10.1	20.85	20.90	-9	8,930	-0.10%
2023/09/12	0.1	20.85	281	20.75	20.90	-280.9	9,069	-3.10%	大賣/鉅額交易
2023/09/11	1.3	20.67	2.2	20.66	20.75	-0.9	9,029	-0.01%
2023/09/08	5	20.57	0	0.00	20.55	5	8,994	0.06%
2023/09/07	290.1	20.50	0	0.00	20.50	290.1	9,070	3.20%	大買/鉅額交易
2023/09/06	10.1	20.55	0	0.00	20.50	10.1	9,038	0.11%
2023/09/05	221.1	20.72	0.5	20.75	20.65	220.7	9,004	2.45%	大買/鉅額交易
2023/09/04	6.1	20.66	31.8	20.73	20.70	-25.7	9,002	-0.29%
2023/09/01	32	20.56	45.3	20.71	20.60	-13.3	9,050	-0.15%
2023/08/31	13	20.59	45.3	20.70	20.50	-32.3	9,070	-0.36%
2023/08/30	2	20.88	0	0.00	20.85	2	8,620	0.02%
2023/08/29	31.1	20.73	0	0.00	20.70	31.1	8,741	0.36%
2023/08/28	2	20.75	0	0.00	20.80	2	8,757	0.02%
2023/08/25	19.7	20.60	0	0.00	20.60	19.7	9,983	0.20%
2023/08/24	16.5	20.69	0	0.00	20.70	16.5	10,088	0.16%
2023/08/23	14.1	20.88	0	0.00	20.80	14.1	10,050	0.14%
2023/08/22	3	20.95	0	0.00	20.90	3	10,047	0.03%
2023/08/21	8	20.90	2	20.90	20.90	6	10,108	0.06%
2023/08/18	18.8	20.92	0	0.00	20.80	18.8	10,119	0.19%
2023/08/17	43.6	20.88	0	0.00	20.85	43.6	10,146	0.43%
2023/08/16	13.6	21.69	2	21.70	21.60	11.6	10,018	0.12%
2023/08/15	3.3	21.99	0	0.00	21.90	3.3	9,945	0.03%
2023/08/14	1	22.10	5	22.10	22.15	-4	9,949	-0.04%
2023/08/11	1.1	22.35	21.3	22.41	22.30	-20.2	10,042	-0.20%
2023/08/10	0.5	22.32	2.1	22.30	22.30	-1.6	10,069	-0.02%
2023/08/09	0.1	22.20	0.1	22.25	22.30	0	10,027	0.00%
2023/08/08	1.1	22.11	0	0.00	22.10	1.1	10,034	0.01%
2023/08/07	0.2	22.35	0	0.00	22.25	0.2	9,991	0.00%
2023/08/04	5.2	22.19	3.8	22.25	22.25	1.4	10,055	0.01%
2023/08/02	10.2	22.21	0.1	22.40	22.15	10.1	10,028	0.10%
2023/08/01	0.1	22.35	2.9	22.41	22.55	-2.8	9,979	-0.03%
2023/07/31	0.1	22.30	11	22.32	22.25	-10.9	9,921	-0.11%
2023/07/28	1	22.25	0.2	22.25	22.20	0.8	9,898	0.01%
2023/07/27	0	0.00	2	22.23	22.30	-2	9,934	-0.02%
2023/07/26	0	0.00	21	22.20	22.20	-21	10,146	-0.21%
2023/07/25	0.1	22.05	15.1	21.98	22.10	-15	11,061	-0.14%
2023/07/24	13	21.93	2	22.00	21.90	11	11,060	0.10%
2023/07/21	5.3	22.12	30.1	22.22	22.10	-24.8	11,092	-0.22%
2023/07/20	0.2	22.25	29	22.25	22.25	-28.8	11,086	-0.26%
2023/07/19	0.3	22.15	2	22.18	22.10	-1.7	11,039	-0.02%
2023/07/18	5	22.20	2	22.25	22.15	3	11,021	0.03%
2023/07/17	1	22.15	22.6	22.14	22.20	-21.6	11,000	-0.20%
2023/07/14	1.1	21.90	0	0.00	22.05	1.1	10,992	0.01%
2023/07/13	1	21.90	0	21.95	21.85	1	10,937	0.01%
2023/07/12	4	21.73	13	21.80	21.85	-9	10,975	-0.08%
2023/07/11	11.4	21.83	1	21.85	21.80	10.4	10,956	0.09%
2023/07/10	16.3	21.41	28	21.42	21.40	-11.7	10,960	-0.11%
2023/07/07	9.1	21.41	10	21.45	21.40	-0.9	10,921	-0.01%
2023/07/06	22.6	21.74	0	0.00	21.60	22.6	10,801	0.21%
2023/07/05	17.3	22.03	5	22.10	22.00	12.3	10,449	0.12%
2023/07/04	17.1	22.08	0.7	22.11	22.05	16.4	10,363	0.16%
2023/07/03	3.2	22.15	30	22.13	22.10	-26.8	10,402	-0.26%
2023/06/30	5.3	22.10	10.2	22.15	22.20	-4.9	10,462	-0.05%
2023/06/29	2.2	22.18	26	22.30	22.15	-23.8	10,317	-0.23%
2023/06/28	2.2	22.15	0	0.00	22.15	2.2	10,277	0.02%
2023/06/27	0	0.00	1	22.20	22.20	-1	10,251	-0.01%
2023/06/26	1.2	22.22	6.6	22.27	22.25	-5.4	10,263	-0.05%
2023/06/21	3	22.28	2	22.25	22.35	1	10,281	0.01%
2023/06/20	3.7	22.33	3.1	22.32	22.25	0.6	10,383	0.01%
2023/06/19	0.3	22.25	5.3	22.21	22.35	-5	10,418	-0.05%
2023/06/16	2	22.25	1	22.30	22.20	1	10,438	0.01%
2023/06/15	1.3	22.37	0	0.00	22.40	1.3	10,337	0.01%
2023/06/14	0.2	22.45	5.4	22.45	22.45	-5.2	10,473	-0.05%
2023/06/13	10	22.40	0.1	22.38	22.45	9.9	10,744	0.09%
2023/06/12	4.3	22.33	0	0.00	22.30	4.3	10,905	0.04%
2023/06/09	10.2	22.25	0	0.00	22.25	10.2	11,120	0.09%
2023/06/08	12.1	22.30	4.7	22.26	22.35	7.4	11,180	0.07%
2023/06/07	0	0.00	1.1	22.35	22.40	-1.1	11,297	-0.01%
2023/06/06	6.1	22.42	2.2	22.42	22.35	3.9	11,312	0.03%
2023/06/05	0.2	22.50	2	22.43	22.40	-1.8	11,368	-0.02%
2023/06/02	5.9	22.21	2	22.33	22.30	3.9	11,361	0.03%
2023/06/01	7	22.19	1	22.30	22.20	6	11,280	0.05%
2023/05/31	10.1	22.23	6	22.27	22.25	4.1	11,234	0.04%
2023/05/30	2	22.30	1	22.40	22.25	1	10,021	0.01%
2023/05/29	6	22.21	21	22.27	22.20	-15	10,002	-0.15%
2023/05/26	12	22.25	0	0.00	22.25	12	9,945	0.12%
2023/05/25	3.2	22.36	46	22.40	22.30	-42.8	9,922	-0.43%
2023/05/24	4.1	22.54	4	22.63	22.55	0.1	9,900	0.00%
2023/05/23	3.1	22.60	2	22.63	22.65	1.1	9,887	0.01%
2023/05/22	4.8	22.72	2.2	22.65	22.65	2.6	9,796	0.03%
2023/05/19	2	22.60	7.6	22.65	22.75	-5.6	9,738	-0.06%
2023/05/18	4	22.53	22.3	22.40	22.55	-18.3	9,576	-0.19%
2023/05/17	2	22.30	2	22.35	22.35	0	9,499	0.00%
2023/05/16	6	21.95	4	22.05	22.10	2	9,301	0.02%
2023/05/15	5.2	21.80	3.4	21.85	21.95	1.8	9,289	0.02%
2023/05/12	8.1	21.99	0	0.00	21.90	8.1	9,310	0.09%
2023/05/11	10.1	22.05	1	22.25	22.10	9.1	9,303	0.10%
2023/05/10	9.6	22.08	12	22.19	22.20	-2.4	9,272	-0.03%
2023/05/09	10.1	21.97	1.1	22.00	22.05	9	9,211	0.10%
2023/05/08	4.5	21.98	0	0.00	22.00	4.5	9,272	0.05%
2023/05/05	7.9	21.99	0.1	22.00	22.00	7.7	9,200	0.08%
2023/05/04	15	21.95	0.2	22.00	21.95	14.8	9,216	0.16%
2023/05/03	1.1	21.85	11	21.85	21.85	-10	9,195	-0.11%
2023/05/02	59.1	21.86	23	21.83	21.90	36.1	9,429	0.38%
2023/04/28	38.8	21.87	140.4	21.83	21.90	-101.7	9,633	-1.06%	大賣/鉅額交易
2023/04/27	2	22.80	1	22.85	22.80	1	8,832	0.01%
2023/04/26	0	0.00	32	22.90	22.95	-32	8,896	-0.36%
2023/04/25	5.6	22.87	5	22.76	22.80	0.6	8,962	0.01%
2023/04/24	2	22.80	0	0.00	22.85	2	9,083	0.02%
2023/04/21	4.4	22.71	1	22.75	22.80	3.4	9,307	0.04%
2023/04/20	3.7	22.78	0	0.00	22.75	3.7	9,398	0.04%
2023/04/19	0	22.75	1	22.80	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%
2023/04/17	3.5	22.72	0	0.00	22.70	3.5	9,663	0.04%
2023/04/14	5.1	22.70	2.2	22.82	22.80	2.9	9,598	0.03%
2023/04/13	0.1	22.68	5	22.70	22.70	-4.9	9,682	-0.05%
2023/04/12	3.2	22.65	3	22.70	22.55	0.2	9,657	0.00%
2023/04/11	0.1	22.60	2.1	22.64	22.65	-2	9,705	-0.02%
2023/04/10	1.3	22.47	4.4	22.50	22.50	-3.1	9,680	-0.03%
2023/04/07	3.5	22.39	0.5	22.45	22.45	3	9,662	0.03%
2023/04/06	0.7	22.38	815	22.35	22.50	-814.3	9,663	-8.43%	大賣/鉅額交易
2023/03/31	0.1	22.35	55	22.44	22.35	-54.9	9,602	-0.57%
2023/03/30	3	22.20	0	0.00	22.20	3	9,499	0.03%
2023/03/29	5.2	22.20	0	0.00	22.30	5.2	9,525	0.05%
2023/03/28	5.3	22.16	1.1	22.20	22.15	4.1	9,641	0.04%
2023/03/27	2.7	22.08	0	0.00	22.10	2.7	9,761	0.03%
2023/03/24	1.5	22.00	0	0.00	22.10	1.5	9,921	0.01%
2023/03/23	9.1	21.92	2	21.95	22.05	7.1	9,859	0.07%
2023/03/22	3	21.98	0	0.00	22.05	3	9,783	0.03%
2023/03/21	7	21.76	0	0.00	21.75	7	9,835	0.07%
2023/03/20	36.1	21.42	0	0.00	21.45	36.1	9,787	0.37%
2023/03/17	32	21.61	0	0.00	21.65	32	9,778	0.33%
2023/03/16	44.1	21.63	11	21.50	21.55	33.1	9,654	0.34%
2023/03/15	36.8	22.09	0.3	22.10	21.95	36.5	9,537	0.38%
2023/03/14	16.1	22.23	2	22.20	22.15	14.1	9,431	0.15%
2023/03/13	41.1	22.38	1	22.55	22.50	40.1	9,221	0.43%
2023/03/10	13.5	22.61	3	22.60	22.60	10.5	9,132	0.11%
2023/03/09	0.7	22.92	0	0.00	22.80	0.7	9,110	0.01%
2023/03/08	0.1	22.85	0	0.00	22.90	0.1	9,380	0.00%
2023/03/07	0	23.00	2	23.00	23.05	-2	9,353	-0.02%
2023/03/06	1.2	22.95	0.3	22.95	22.90	1	9,487	0.01%
2023/03/03	0.2	22.78	0	0.00	22.75	0.2	9,570	0.00%
2023/03/02	24	22.76	5	22.80	22.75	19	9,626	0.20%
2023/03/01	0.8	22.87	22	22.75	22.85	-21.2	9,629	-0.22%
2023/02/24	4	22.93	2	22.95	22.85	2	9,437	0.02%
2023/02/23	2.1	22.95	0	0.00	22.95	2.1	9,392	0.02%
2023/02/22	3.2	22.90	0	0.00	22.95	3.2	9,382	0.03%
2023/02/21	0.3	22.93	0	0.00	22.85	0.3	9,365	0.00%
2023/02/20	0.7	23.00	0	0.00	23.00	0.7	9,470	0.01%
2023/02/17	0.3	22.92	1	22.85	22.90	-0.8	9,558	-0.01%
2023/02/16	0.1	22.90	0.9	22.85	22.80	-0.9	9,756	-0.01%
2023/02/15	8.1	22.80	0	0.00	22.75	8.1	9,975	0.08%
2023/02/14	0.1	22.95	0	0.00	23.00	0.1	9,927	0.00%
2023/02/13	0.3	22.68	0	0.00	22.75	0.3	9,939	0.00%
2023/02/10	1.4	22.69	0.2	22.70	22.70	1.2	9,897	0.01%
2023/02/09	3.1	22.54	0	0.00	22.55	3.1	9,857	0.03%
2023/02/08	4.6	22.62	40.5	22.60	22.60	-36	9,868	-0.36%
2023/02/07	7.1	22.64	0	22.75	22.60	7	9,878	0.07%
2023/02/06	10.7	22.69	1.1	22.66	22.60	9.5	9,844	0.10%
2023/02/03	3.1	22.79	0	0.00	22.75	3.1	9,790	0.03%
2023/02/02	7.4	22.83	0	0.00	22.80	7.4	9,861	0.08%
2023/02/01	4	22.80	0	0.00	22.90	4	9,863	0.04%
2023/01/31	406.7	22.89	0	0.00	22.75	406.7	9,935	4.09%	大買/鉅額交易
2023/01/30	7.2	23.00	47.1	23.30	23.40	-39.9	9,757	-0.41%
2023/01/17	3	23.08	1	23.05	22.95	2	9,472	0.02%
2023/01/16	1.1	22.96	1.4	23.15	23.20	-0.3	9,417	0.00%
2023/01/13	5	22.90	1	22.81	22.80	4	9,417	0.04%
2023/01/12	73.1	22.95	32	23.09	22.85	41.1	9,548	0.43%
2023/01/11	7.1	23.30	10.5	23.30	23.20	-3.5	9,506	-0.04%
2023/01/10	2	23.30	0.5	23.30	23.50	1.5	9,402	0.02%
2023/01/09	5	23.20	5.1	23.16	23.40	-0.1	9,458	0.00%
2023/01/06	3	22.70	1	22.80	22.80	2	9,312	0.02%
2023/01/05	0.4	22.80	0	0.00	22.65	0.4	9,545	0.00%
2023/01/04	0.5	22.65	1	22.60	22.65	-0.5	9,605	-0.01%
2023/01/03	3	22.27	0.4	22.60	22.70	2.6	9,796	0.03%
2022/12/30	0.3	22.50	0	0.00	22.45	0.3	9,725	0.00%
2022/12/29	40	22.29	1	22.20	22.30	39	9,801	0.40%
2022/12/28	7.7	22.53	0.4	22.55	22.45	7.3	9,787	0.07%
2022/12/26	2.7	22.54	0	0.00	22.60	2.7	10,009	0.03%
2022/12/23	5.1	22.55	0.4	22.60	22.50	4.7	10,149	0.05%
2022/12/22	0	0.00	0.3	22.75	22.75	-0.3	10,289	0.00%
2022/12/21	0	0.00	0.1	22.75	22.65	-0.1	10,575	0.00%
2022/12/20	1.2	22.88	2.1	22.83	22.80	-0.9	10,693	-0.01%
2022/12/19	20	22.49	11	22.71	22.85	9	10,666	0.08%
2022/12/16	11	22.47	0	0.00	22.65	11	10,580	0.10%
2022/12/15	5	22.65	25.2	22.60	22.70	-20.2	10,575	-0.19%
2022/12/14	450	22.70	0	0.00	22.70	450	10,663	4.22%	大買/鉅額交易
2022/12/13	12.5	22.38	0	0.00	22.35	12.5	10,604	0.12%
2022/12/12	5.5	22.60	3	22.52	22.70	2.5	10,535	0.02%
2022/12/09	0	0.00	2	22.65	22.65	-2	10,887	-0.02%
2022/12/07	1	22.10	11	22.65	22.60	-10	10,969	-0.09%
2022/12/06	1.1	22.06	1	22.25	22.05	0.1	10,870	0.00%
2022/12/05	6.1	22.35	0	0.00	22.25	6.1	10,831	0.06%
2022/12/02	2.1	22.50	1	22.45	22.40	1.1	10,830	0.01%
2022/12/01	1.5	22.57	42.1	22.65	22.80	-40.6	10,914	-0.37%
2022/11/30	0	0.00	1	22.65	22.70	-1	10,886	-0.01%
2022/11/29	40	22.25	2	22.20	22.35	38	10,564	0.36%
2022/11/28	4	22.01	0	0.00	22.05	4	10,557	0.04%
2022/11/25	0.9	22.37	4	22.25	22.25	-3.1	10,528	-0.03%
2022/11/24	0	0.00	3	22.20	22.35	-3	10,496	-0.03%
2022/11/23	11.5	22.10	0	0.00	22.00	11.5	10,513	0.11%
2022/11/21	2.2	21.59	2	21.75	21.80	0.2	10,534	0.00%
2022/11/18	7.1	21.72	0	0.00	21.70	7.1	10,464	0.07%
2022/11/17	2.1	21.90	0	0.00	21.95	2.1	10,427	0.02%
2022/11/16	1.1	22.06	40	22.00	22.05	-38.9	10,485	-0.37%
2022/11/15	0	22.20	0	0.00	22.35	0	10,420	0.00%
2022/11/14	0	22.23	6	22.27	22.25	-6	10,356	-0.06%
2022/11/11	10.1	21.95	6.1	22.09	22.25	3.9	10,158	0.04%
2022/11/10	21.8	21.68	0	21.80	21.60	21.8	10,015	0.22%
2022/11/09	5	21.64	0	0.00	21.85	5	10,054	0.05%
2022/11/08	4	21.48	1	21.55	21.60	3	10,101	0.03%
2022/11/07	0.9	21.32	0	0.00	21.40	0.9	10,256	0.01%
2022/11/04	1.1	20.74	1	21.00	21.30	0.1	10,652	0.00%
2022/11/03	5.2	20.87	1.1	20.86	20.85	4.1	11,339	0.04%
2022/11/02	24.1	21.15	0.5	21.25	21.10	23.6	11,642	0.20%
2022/11/01	0.1	21.35	2	21.30	21.40	-1.9	11,798	-0.02%
2022/10/31	41.1	21.10	5	21.15	21.05	36.1	11,907	0.30%
2022/10/28	0.2	21.13	0	0.00	21.05	0.2	11,889	0.00%
2022/10/27	1	21.15	4	21.15	21.15	-3	11,929	-0.03%
2022/10/26	3	21.37	4	21.23	21.20	-1	11,905	-0.01%
2022/10/25	3.5	20.99	21.2	20.92	21.10	-17.8	11,906	-0.15%
2022/10/24	0.2	20.96	10.6	20.94	20.80	-10.4	11,924	-0.09%
2022/10/21	0	20.55	4	20.80	20.80	-4	11,941	-0.03%
2022/10/20	7.3	20.00	0	0.00	20.40	7.3	11,971	0.06%
2022/10/19	1.3	20.28	0	0.00	20.30	1.3	11,752	0.01%
2022/10/18	2.5	20.47	0	0.00	20.55	2.5	11,730	0.02%
2022/10/17	4.6	20.40	4	20.40	20.45	0.6	11,714	0.00%
2022/10/14	27	20.89	0	20.95	20.80	27	11,648	0.23%
2022/10/13	10.6	21.08	0	21.15	20.80	10.6	11,588	0.09%
2022/10/12	8	21.67	3	21.70	21.60	5	11,377	0.04%
2022/10/11	15.5	21.55	8	21.50	21.50	7.5	11,351	0.07%
2022/10/07	5.1	22.06	0	0.00	22.00	5.1	11,329	0.05%
2022/10/06	0.2	22.23	2	22.28	22.30	-1.8	11,316	-0.02%
2022/10/05	4.9	22.26	0	0.00	22.10	4.9	11,381	0.04%
2022/10/04	5.3	22.17	7	22.20	22.25	-1.7	11,423	-0.01%
2022/10/03	3.1	22.04	3.1	22.10	22.05	0	11,352	0.00%
2022/09/30	11.6	22.26	1	22.40	22.25	10.6	11,278	0.09%
2022/09/29	3	22.38	0	0.00	22.50	3	11,213	0.03%
2022/09/28	2.3	22.33	46.3	22.46	22.45	-44	11,165	-0.39%
2022/09/27	2	22.40	0	0.00	22.50	2	10,951	0.02%
2022/09/26	5.5	22.59	50.1	22.51	22.55	-44.6	10,916	-0.41%
2022/09/23	1	22.80	5	22.75	22.80	-4	10,906	-0.04%
2022/09/22	16.8	22.75	0	0.00	22.80	16.8	10,989	0.15%
2022/09/21	4	23.00	4	23.10	23.05	0	10,889	0.00%
2022/09/20	0.8	23.29	9.2	23.18	23.15	-8.4	10,823	-0.08%
2022/09/19	2.8	23.13	13	23.15	23.10	-10.2	10,861	-0.09%
2022/09/16	0	0.00	9	23.36	23.40	-9	10,897	-0.08%
2022/09/15	41	23.10	1.1	23.11	23.10	39.9	10,618	0.38%
2022/09/14	2.9	22.93	7	22.95	22.90	-4.1	10,586	-0.04%
2022/09/13	1.1	23.32	15	23.19	23.20	-13.9	10,705	-0.13%
2022/09/12	2.7	23.17	5.1	23.15	23.25	-2.4	10,856	-0.02%
2022/09/08	0.9	23.01	0.1	23.00	23.00	0.9	10,992	0.01%
2022/09/07	5	22.79	0	0.00	22.80	5	11,111	0.04%
2022/09/06	0	0.00	1	23.20	23.20	-1	11,126	-0.01%
2022/09/05	5.3	22.82	2	22.83	22.95	3.3	11,106	0.03%
2022/09/02	2	22.85	0	0.00	22.75	2	11,255	0.02%
2022/09/01	8.9	22.85	0	0.00	22.85	8.9	11,220	0.08%
2022/08/31	0	0.00	0	23.25	23.25	0	11,099	0.00%
2022/08/30	2	23.00	1	23.10	23.00	1	11,025	0.01%
2022/08/29	3.1	22.98	0	0.00	22.95	3.1	10,973	0.03%
2022/08/26	0	0.00	0.1	23.25	23.20	-0.1	10,937	0.00%
2022/08/25	1.3	23.09	0	0.00	23.15	1.3	10,978	0.01%
2022/08/24	6	22.93	0	0.00	22.85	6	11,046	0.05%
2022/08/23	11	22.93	1	22.90	22.90	10	11,387	0.09%
2022/08/22	4.1	23.22	0	0.00	23.20	4.1	11,472	0.04%
2022/08/19	3	23.32	6	23.38	23.35	-3	11,564	-0.03%
2022/08/18	4	23.43	2	23.40	23.45	2	11,625	0.02%
2022/08/17	4	23.50	2	23.60	23.60	2	11,800	0.02%
2022/08/16	2	23.55	0	0.00	23.55	2	11,829	0.02%
2022/08/15	8.2	23.61	1	23.65	23.60	7.2	11,918	0.06%
2022/08/12	1	23.50	8	23.49	23.60	-7	12,000	-0.06%
2022/08/11	22	23.24	0	0.00	23.40	22	12,096	0.18%
2022/08/10	11.3	24.25	1.1	24.06	24.35	10.2	11,935	0.09%
2022/08/09	4	23.80	36	23.86	23.90	-32	11,262	-0.28%
2022/08/08	10	23.45	20.1	23.47	23.50	-10.1	11,028	-0.09%
2022/08/05	5.2	23.28	8	23.20	23.30	-2.8	11,019	-0.03%
2022/08/04	4.2	22.99	0	0.00	22.95	4.2	11,111	0.04%
2022/08/03	4.1	22.99	0	0.00	23.00	4.1	11,125	0.04%
2022/08/02	9	22.98	9	23.01	23.10	0	11,197	0.00%
2022/08/01	1	23.20	0	0.00	23.25	1	11,344	0.01%
2022/07/29	13.1	23.00	0	0.00	23.10	13.1	11,403	0.11%
2022/07/28	10	23.00	0	0.00	23.05	10	11,334	0.09%
2022/07/27	6	22.55	22.8	22.75	22.80	-16.8	11,227	-0.15%
2022/07/26	0	22.35	0	0.00	22.35	0	11,148	0.00%
2022/07/25	6	22.33	0	0.00	22.35	6	11,188	0.05%
2022/07/22	1.1	22.09	432.5	22.05	22.15	-431.4	11,362	-3.80%	大賣/鉅額交易
2022/07/21	0	22.00	10	22.00	22.10	-10	11,500	-0.09%
2022/07/20	11.1	21.67	10	22.00	21.70	1.1	11,645	0.01%
2022/07/19	4	21.75	0	0.00	21.75	4	11,751	0.03%
2022/07/18	5.1	21.57	0	0.00	21.75	5.1	11,891	0.04%
2022/07/15	14.2	21.50	1	21.45	21.45	13.2	12,051	0.11%
2022/07/14	2	21.95	0.3	22.05	21.95	1.7	11,957	0.01%
2022/07/13	22	21.96	35	21.93	22.00	-13	12,006	-0.11%
2022/07/12	12	21.48	13.1	21.55	21.40	-1	12,138	-0.01%
2022/07/11	0.9	22.18	2	21.95	21.85	-1.1	12,138	-0.01%
2022/07/08	0	22.20	0	0.00	22.15	0	12,347	0.00%
2022/07/07	2.3	22.03	0	0.00	22.10	2.3	12,433	0.02%
2022/07/06	3.1	22.20	0	0.00	22.10	3.1	12,479	0.02%
2022/07/05	0.2	22.60	0	0.00	22.65	0.2	12,597	0.00%
2022/07/04	5	22.34	1	22.40	22.40	4	12,655	0.03%
2022/07/01	13	22.35	2	22.35	22.40	11	12,965	0.09%
2022/06/30	25.1	22.62	0	0.00	22.60	25.1	13,150	0.19%
2022/06/29	7	22.94	2	23.00	23.00	5	13,125	0.04%
2022/06/28	0	0.00	0.3	23.10	23.20	-0.3	13,306	0.00%
2022/06/27	1.3	23.28	0	0.00	23.15	1.3	13,520	0.01%
2022/06/24	0	0.00	3	23.13	23.15	-3	13,498	-0.02%
2022/06/23	0.1	22.85	3	22.92	22.95	-2.9	13,480	-0.02%
2022/06/22	1.4	22.92	24	22.82	22.85	-22.7	13,471	-0.17%
2022/06/21	0	0.00	50.4	22.85	23.05	-50.4	13,560	-0.37%
2022/06/20	23	22.50	0	0.00	22.25	23	13,523	0.17%
2022/06/17	11.1	22.68	0	0.00	22.65	11.1	13,356	0.08%
2022/06/16	0	0.00	7	23.19	22.90	-7	13,196	-0.05%
2022/06/15	5.3	22.88	1	23.10	23.05	4.3	13,302	0.03%
2022/06/14	3	22.68	3	22.97	23.05	0	13,482	0.00%
2022/06/13	36.4	22.67	0	0.00	22.75	36.4	13,591	0.27%
2022/06/10	0.6	23.35	2	23.20	23.20	-1.4	13,495	-0.01%
2022/06/09	2	23.35	4	23.35	23.45	-2	13,551	-0.01%
2022/06/08	3.5	23.36	0.5	23.50	23.45	3	13,584	0.02%
2022/06/07	9	23.30	3	23.30	23.25	6	13,725	0.04%
2022/06/06	0.8	23.47	0	0.00	23.50	0.8	13,886	0.01%
2022/06/02	1	23.25	7	23.45	23.45	-6	14,224	-0.04%
2022/06/01	6.2	23.61	0	0.00	23.45	6.2	14,595	0.04%
2022/05/31	14	23.72	5	23.69	23.80	9	14,638	0.06%
2022/05/30	0	0.00	4.7	23.86	23.95	-4.7	14,318	-0.03%
2022/05/27	2	23.35	75.7	23.53	23.60	-73.7	14,332	-0.51%
2022/05/26	0.3	23.20	0	0.00	23.15	0.3	14,417	0.00%
2022/05/25	2.3	22.91	27.1	23.16	23.20	-24.8	14,590	-0.17%
2022/05/24	0	22.95	18.1	22.99	22.90	-18.1	14,713	-0.12%
2022/05/23	1.1	22.51	13.1	22.85	22.85	-12	14,608	-0.08%
2022/05/20	1.6	22.60	0	0.00	22.70	1.6	14,686	0.01%
2022/05/19	4.2	22.32	0	0.00	22.40	4.2	14,552	0.03%
2022/05/18	35	22.73	1.3	22.80	22.90	33.7	14,313	0.24%
2022/05/17	1.2	21.96	0	0.00	22.00	1.2	14,125	0.01%
2022/05/16	10.8	21.83	0	0.00	21.90	10.8	14,122	0.08%
2022/05/13	3	21.70	0	0.00	21.90	3	14,073	0.02%
2022/05/12	14.8	21.90	2	22.00	21.80	12.8	14,082	0.09%
2022/05/11	0.1	22.36	3.2	22.29	22.35	-3.1	13,909	-0.02%
2022/05/10	7	22.03	0.1	22.15	22.35	7	13,929	0.05%
2022/05/09	38.6	22.30	8	22.33	22.20	30.6	14,031	0.22%
2022/05/06	26.9	22.73	12	22.80	22.85	14.9	14,106	0.11%
2022/05/05	14.6	23.20	0	0.00	23.15	14.6	14,232	0.10%
2022/05/04	1.1	23.50	0	0.00	23.40	1.1	14,222	0.01%
2022/05/03	22.1	23.51	0	0.00	23.45	22.1	14,444	0.15%
2022/04/29	4	23.61	20	23.70	23.75	-16	14,605	-0.11%
2022/04/28	11.1	23.22	0.2	23.43	23.50	10.9	14,821	0.07%
2022/04/27	29.1	23.66	1	23.65	23.45	28.1	14,698	0.19%
2022/04/26	9.2	23.75	0.1	23.70	23.85	9.1	14,591	0.06%
2022/04/25	18.3	23.10	2	23.10	23.15	16.3	14,463	0.11%
2022/04/22	13.1	23.38	0	23.65	23.65	13.1	14,406	0.09%
2022/04/21	20.3	23.39	1.1	23.31	23.40	19.2	14,478	0.13%
2022/04/20	2.2	23.58	11	23.57	23.90	-8.8	14,506	-0.06%
2022/04/19	5.1	23.74	4	23.78	23.60	1.1	14,591	0.01%
2022/04/18	39.2	23.51	18.2	23.33	23.55	21	14,840	0.14%
2022/04/15	11.1	24.22	6.8	24.28	24.25	4.3	14,736	0.03%
2022/04/14	29	24.57	22.1	24.82	24.40	6.9	14,804	0.05%
2022/04/13	2.1	24.85	32	25.01	25.10	-30	14,646	-0.20%
2022/04/12	3.2	24.82	26	24.90	24.90	-22.8	14,592	-0.16%
2022/04/11	15.8	25.20	3.1	25.25	25.05	12.7	14,518	0.09%
2022/04/08	1.1	24.61	33.1	24.94	25.10	-32.1	14,398	-0.22%
2022/04/07	26.5	24.98	17	25.05	24.60	9.5	14,322	0.07%
2022/04/06	8.7	24.99	2.2	24.92	25.20	6.4	13,996	0.05%
2022/04/01	8.2	24.11	1.3	24.36	24.40	6.9	13,831	0.05%
2022/03/31	6.1	24.45	45.6	24.32	24.35	-39.4	13,738	-0.29%
2022/03/30	5.9	23.89	12	23.73	23.90	-6.1	13,523	-0.05%
2022/03/29	23	23.51	0	0.00	23.45	23	13,300	0.17%
2022/03/28	33	23.50	10	23.51	23.60	23	13,273	0.17%
2022/03/25	5.4	23.59	6	23.55	23.65	-0.6	13,233	0.00%
2022/03/24	16	23.76	8	23.70	23.80	8	13,237	0.06%
2022/03/23	7	23.46	2.1	23.62	23.80	4.9	13,200	0.04%
2022/03/22	3	23.25	0.1	23.25	23.35	3	13,010	0.02%
2022/03/21	8.1	23.28	8	23.21	23.25	0.1	13,015	0.00%
2022/03/18	10	23.18	10	23.43	23.30	0	12,995	0.00%
2022/03/17	17	23.04	5	23.20	23.15	12	12,807	0.09%
2022/03/16	15	22.74	13	22.77	22.90	2	12,580	0.02%
2022/03/15	10	22.37	11	22.40	22.50	-1	12,488	-0.01%
2022/03/14	5	22.42	7	22.44	22.50	-2	12,499	-0.02%
2022/03/11	1	22.35	40	22.40	22.40	-39	12,537	-0.31%
2022/03/10	47.6	22.25	9	22.32	22.45	38.6	12,579	0.31%
2022/03/09	3.2	21.92	5.1	21.98	21.90	-1.9	12,490	-0.02%
2022/03/08	22.5	21.78	4	21.90	21.95	18.5	12,340	0.15%
2022/03/07	18.7	22.08	18.3	22.10	22.10	0.5	12,050	0.00%
2022/03/04	2	22.65	3	22.58	22.70	-1	12,081	-0.01%
2022/03/03	1.2	22.81	2	22.80	22.75	-0.8	12,055	-0.01%
2022/03/02	3	22.77	22	22.52	22.85	-19	12,185	-0.16%
2022/03/01	3	22.40	10	22.50	22.55	-7	12,038	-0.06%
2022/02/25	31.3	22.10	6	22.05	22.10	25.3	11,805	0.21%
2022/02/24	45.8	22.27	6	22.19	22.25	39.8	11,547	0.34%
2022/02/23	0.3	22.75	0	0.00	22.65	0.3	11,253	0.00%
2022/02/22	25.6	22.60	9.3	22.55	22.65	16.3	11,348	0.14%
2022/02/21	3	22.80	2	22.80	22.85	1	11,268	0.01%
2022/02/18	6	22.88	0	0.00	22.85	6	11,336	0.05%
2022/02/17	1	22.90	2	23.03	23.00	-1	11,369	-0.01%
2022/02/16	2	22.95	0	0.00	22.90	2	11,393	0.02%
2022/02/15	8	22.84	13	22.90	22.80	-5	11,413	-0.04%
2022/02/14	14.1	22.80	18	22.94	22.85	-3.9	11,401	-0.03%
2022/02/11	14.1	23.11	0	0.00	23.20	14.1	11,318	0.12%
2022/02/10	5.5	22.99	5	23.14	23.20	0.5	11,283	0.00%
2022/02/09	29	23.05	0	0.00	23.10	29	11,214	0.26%
2022/02/08	20.1	22.85	14.6	22.76	22.85	5.5	10,936	0.05%
2022/02/07	5.5	22.01	6.1	22.14	22.25	-0.6	10,705	-0.01%
2022/01/26	8	21.88	1	21.95	21.85	7	10,425	0.07%
2022/01/25	22.8	21.54	55.2	21.53	21.70	-32.4	10,423	-0.31%
2022/01/24	13.7	21.68	13	21.67	21.85	0.7	10,230	0.01%
2022/01/21	31	21.98	1.1	21.96	21.95	29.8	10,129	0.29%
2022/01/20	1.7	22.25	28	22.21	22.30	-26.3	9,839	-0.27%
2022/01/19	0	22.40	1	22.40	22.40	-1	9,743	-0.01%
2022/01/18	5.4	22.45	15	22.48	22.55	-9.6	9,734	-0.10%
2022/01/17	5.3	22.34	21	22.52	22.45	-15.7	9,626	-0.16%
2022/01/14	8	22.50	8	22.38	22.50	0	9,461	0.00%
2022/01/13	17	22.43	2.9	22.50	22.60	14.1	9,286	0.15%
2022/01/12	0.1	22.23	4.2	22.19	22.35	-4	9,075	-0.04%
2022/01/11	5.1	22.10	0.3	22.15	22.20	4.8	8,965	0.05%
2022/01/10	0.3	21.70	3	21.75	22.00	-2.7	8,682	-0.03%
2022/01/07	6	21.56	35	21.63	21.60	-29	8,566	-0.34%
2022/01/06	5	21.25	0	0.00	21.30	5	8,414	0.06%
2022/01/05	0.8	21.12	0.7	21.15	21.20	0	8,343	0.00%
2022/01/04	0	21.06	1	21.05	21.10	-1	8,421	-0.01%
2022/01/03	4.5	21.10	0.5	21.25	21.05	3.9	8,416	0.05%
2021/12/30	1	21.25	8	21.20	21.20	-7	8,390	-0.08%
2021/12/29	0.3	21.25	1.2	21.24	21.25	-0.9	8,526	-0.01%
2021/12/28	1.8	20.95	8.3	21.05	21.15	-6.5	8,505	-0.08%
2021/12/27	3	20.92	2	20.90	20.95	1	8,505	0.01%
2021/12/24	0.1	20.95	0	0.00	20.95	0.1	8,742	0.00%
2021/12/23	3	20.85	4	20.95	20.95	-1	8,790	-0.01%
2021/12/22	0	20.85	1	20.80	20.85	-1	8,956	-0.01%
2021/12/21	1	20.90	6	20.95	20.90	-5	9,031	-0.06%
2021/12/20	7.6	20.79	1	20.80	20.80	6.6	9,052	0.07%
2021/12/17	1	20.85	0	0.00	21.00	1	9,043	0.01%
2021/12/16	0.2	20.85	0	0.00	20.80	0.2	9,053	0.00%
2021/12/15	3.5	20.86	0	0.00	20.80	3.5	9,468	0.04%
2021/12/14	3	20.85	0	0.00	20.95	3	9,842	0.03%
2021/12/13	0.2	21.09	0.2	21.10	21.05	-0.1	10,125	0.00%
2021/12/10	6.6	21.04	2	21.03	21.00	4.6	10,328	0.04%
2021/12/09	3	20.95	2	20.95	21.00	1	10,456	0.01%
2021/12/08	1	20.80	3.1	20.90	20.90	-2.1	10,635	-0.02%
2021/12/07	30	20.65	5.1	20.71	20.80	25	10,683	0.23%
2021/12/06	30.6	20.71	18	20.75	20.70	12.6	10,698	0.12%
2021/12/03	2	20.65	1	20.65	20.60	1	10,788	0.01%
2021/12/02	2	20.45	5.8	20.51	20.55	-3.8	10,753	-0.04%
2021/12/01	0	0.00	0	20.48	20.60	0	10,836	0.00%
2021/11/30	34	20.37	0	0.00	20.20	34	10,988	0.31%
2021/11/29	18	20.46	26.5	20.49	20.45	-8.5	10,680	-0.08%
2021/11/26	16	20.63	2	20.75	20.55	14	10,784	0.13%
2021/11/25	2.7	20.78	0.4	20.95	20.85	2.3	10,914	0.02%
2021/11/24	0.1	20.85	0	0.00	20.80	0.1	11,235	0.00%
2021/11/23	14.1	20.80	0	0.00	20.75	14.1	11,761	0.12%
2021/11/22	3.2	20.90	16.1	20.90	20.90	-12.9	12,009	-0.11%
2021/11/19	37	21.01	0	0.00	20.95	37	12,108	0.31%
2021/11/18	0	21.20	13.4	21.20	21.20	-13.4	12,194	-0.11%
2021/11/17	0.1	21.00	4.1	21.02	21.10	-3.9	12,132	-0.03%
2021/11/16	3	20.95	20.3	20.95	20.95	-17.3	12,146	-0.14%
2021/11/15	0.3	20.85	2	20.80	20.90	-1.7	12,319	-0.01%
2021/11/12	0	20.70	9.1	20.71	20.75	-9	12,284	-0.07%
2021/11/11	4.1	20.60	1	20.60	20.50	3.1	12,409	0.02%
2021/11/10	3	20.55	8	20.53	20.60	-5	12,565	-0.04%
2021/11/09	1	20.40	3.7	20.45	20.45	-2.6	12,575	-0.02%
2021/11/08	0	20.40	7.2	20.35	20.40	-7.2	12,673	-0.06%
2021/11/05	0.1	20.36	0	0.00	20.35	0.1	12,833	0.00%
2021/11/04	4.2	20.35	18	20.38	20.30	-13.8	12,860	-0.11%
2021/11/03	0	20.40	1.8	20.40	20.40	-1.8	12,953	-0.01%
2021/11/02	1.1	20.36	0	0.00	20.45	1.1	13,079	0.01%
2021/11/01	26.1	20.35	1	20.35	20.35	25.1	13,153	0.19%
2021/10/29	7	20.34	0	0.00	20.35	7	13,166	0.05%
2021/10/28	3	20.35	1	20.35	20.40	2	13,083	0.02%
2021/10/27	1.1	20.41	1	20.45	20.35	0.1	13,141	0.00%
2021/10/26	0.5	20.35	2.5	20.46	20.50	-2	13,242	-0.02%
2021/10/25	0.3	20.35	0	0.00	20.35	0.3	13,196	0.00%
2021/10/22	1	20.35	3	20.35	20.30	-2	13,305	-0.02%
2021/10/21	1	20.40	0	0.00	20.35	1	13,380	0.01%
2021/10/20	0.2	20.32	2.2	20.33	20.35	-2	13,479	-0.02%
2021/10/19	1	20.25	0	0.00	20.25	1	13,555	0.01%
2021/10/18	0	20.20	0	0.00	20.30	0	13,762	0.00%
2021/10/15	1.1	20.11	2.1	20.18	20.20	-1	13,910	-0.01%
2021/10/14	1	20.10	5	20.15	20.05	-4	13,957	-0.03%
2021/10/13	0	0.00	5	20.11	20.10	-5	14,078	-0.04%
2021/10/12	10.1	20.04	6	20.01	20.10	4.1	14,197	0.03%
2021/10/08	1.4	20.19	2	20.20	20.15	-0.7	14,142	0.00%
2021/10/07	6	20.30	2	20.30	20.30	4	14,243	0.03%
2021/10/06	11.3	20.12	9	20.05	20.20	2.3	14,303	0.02%
2021/10/05	1.6	20.14	0	0.00	20.10	1.6	14,382	0.01%
2021/10/04	1	20.10	10.1	20.15	20.20	-9.1	14,455	-0.06%
2021/10/01	2	20.13	1	20.20	20.25	1	14,398	0.01%
2021/09/29	3.1	20.22	7	20.30	20.35	-3.9	14,165	-0.03%
2021/09/28	5	20.37	0	0.00	20.45	5	14,079	0.04%
2021/09/27	0.8	20.55	0	0.00	20.55	0.8	14,037	0.01%
2021/09/24	2.7	20.55	1	20.55	20.55	1.7	14,010	0.01%
2021/09/23	6.1	20.39	0	0.00	20.45	6.1	13,983	0.04%
2021/09/22	62.5	20.11	14	20.12	20.15	48.5	13,981	0.35%
2021/09/17	10.2	20.60	4	20.73	20.50	6.2	13,614	0.05%
2021/09/16	32.2	20.54	1	20.60	20.55	31.2	13,223	0.24%
2021/09/15	14.5	21.10	23.3	21.12	21.10	-8.8	12,919	-0.07%
2021/09/14	1.2	21.14	0.1	21.10	21.15	1.1	12,725	0.01%
2021/09/13	1	21.05	6.1	21.08	21.05	-5.1	12,555	-0.04%
2021/09/10	0.1	20.85	1	20.95	20.95	-1	12,417	-0.01%
2021/09/09	1.1	20.80	0	0.00	20.80	1.1	12,590	0.01%
2021/09/08	4	20.85	8	20.90	20.90	-4	12,510	-0.03%
2021/09/07	2	20.85	0	0.00	20.90	2	12,485	0.02%
2021/09/06	3.6	20.91	3.5	20.96	20.95	0.1	12,482	0.00%
2021/09/03	0	0.00	9.8	20.87	20.95	-9.8	12,341	-0.08%
2021/09/02	6.3	20.50	0	0.00	20.65	6.3	12,183	0.05%
2021/09/01	10.9	20.70	0	0.00	20.60	10.9	12,052	0.09%
2021/08/31	0.3	20.55	4.2	20.67	20.90	-3.9	11,840	-0.03%
2021/08/30	1	20.55	7.1	20.51	20.70	-6.1	11,577	-0.05%
2021/08/27	1	20.45	64.2	20.29	20.45	-63.2	11,224	-0.56%
2021/08/26	0	0.00	3.3	19.96	19.95	-3.3	10,698	-0.03%
2021/08/25	0.7	19.80	6	19.85	19.90	-5.3	10,523	-0.05%
2021/08/24	0	0.00	14.1	19.67	19.80	-14.1	10,427	-0.14%
2021/08/23	1	19.50	0	0.00	19.50	1	10,279	0.01%
2021/08/20	2.5	19.42	2	19.50	19.60	0.5	10,324	0.00%
2021/08/19	4	19.56	0	0.00	19.50	4	10,540	0.04%
2021/08/18	0.5	19.65	1	19.70	19.75	-0.5	10,374	0.00%
2021/08/17	1.6	19.54	49.2	19.69	19.75	-47.6	10,361	-0.46%
2021/08/16	3	19.50	17	19.59	19.60	-14	10,193	-0.14%
2021/08/13	12	19.70	2.2	19.70	19.70	9.8	10,051	0.10%
2021/08/12	1	19.75	4.1	19.70	19.80	-3.1	10,022	-0.03%
2021/08/11	3	19.72	34	19.78	19.80	-31	9,922	-0.31%
2021/08/10	1	19.60	1	19.65	19.65	0	9,839	0.00%
2021/08/09	0	0.00	4	19.74	19.75	-4	10,120	-0.04%
2021/08/06	11	19.65	1	19.70	19.70	10	10,091	0.10%
2021/08/05	10.6	19.60	42.1	19.65	19.70	-31.5	10,269	-0.31%
2021/08/04	0	0.00	5	19.50	19.55	-5	10,852	-0.05%
2021/08/03	6	19.43	15.8	19.48	19.50	-9.8	11,048	-0.09%
2021/08/02	0	0.00	16.6	19.42	19.50	-16.6	11,217	-0.15%
2021/07/30	2	19.30	3	19.30	19.30	-1	11,201	-0.01%
2021/07/29	0	0.00	5.1	19.40	19.45	-5.1	11,192	-0.05%
2021/07/28	3	19.25	16	19.28	19.35	-13	11,299	-0.12%
2021/07/27	1.1	19.30	1	19.30	19.40	0.1	11,570	0.00%
2021/07/26	6.7	19.37	5.1	19.45	19.35	1.7	11,866	0.01%
2021/07/23	35.5	19.53	10.2	19.50	19.45	25.3	11,931	0.21%
2021/07/22	12.5	19.43	6.9	19.39	19.45	5.6	12,126	0.05%
2021/07/21	0	0.00	7	19.16	19.15	-7	12,493	-0.06%
2021/07/20	8.4	19.06	2.1	19.03	19.05	6.3	12,603	0.05%
2021/07/19	4.5	19.07	33.2	19.16	19.20	-28.7	12,564	-0.23%
2021/07/16	1.4	18.96	0.2	19.04	19.10	1.1	12,609	0.01%
2021/07/15	1	18.95	6	19.00	19.00	-5	12,598	-0.04%
2021/07/14	1	19.00	7	19.00	18.95	-6	12,695	-0.05%
2021/07/13	2	18.95	2	18.90	19.00	0	12,744	0.00%
2021/07/12	9.2	18.93	22.5	18.88	18.80	-13.3	12,765	-0.10%
2021/07/09	2	18.40	0	0.00	18.65	2	12,795	0.02%
2021/07/08	1	18.60	1.3	18.61	18.60	-0.3	12,882	0.00%
2021/07/07	0	0.00	14	18.55	18.60	-14	13,004	-0.11%
2021/07/06	17.3	18.55	9	18.53	18.60	8.3	13,095	0.06%
2021/07/05	1.1	18.45	2	18.38	18.40	-0.9	13,124	-0.01%
2021/07/02	2.2	18.33	1.6	18.37	18.30	0.6	13,086	0.00%
2021/07/01	4	18.33	3	18.35	18.35	1	13,130	0.01%
2021/06/30	1.5	18.42	2	18.45	18.45	-0.5	13,210	0.00%
2021/06/29	2	18.45	0	0.00	18.40	2	13,254	0.02%
2021/06/24	0.5	18.30	22	18.31	18.30	-21.5	13,573	-0.16%
2021/06/23	2.8	18.29	63	18.21	18.25	-60.2	13,662	-0.44%
2021/06/22	10	18.15	6	18.20	18.20	4	13,625	0.03%
2021/06/21	92.7	18.09	2	18.10	18.10	90.7	13,658	0.66%
2021/06/18	4.6	18.14	0	0.00	18.10	4.6	13,578	0.03%
2021/06/17	1	18.20	0	0.00	18.25	1	13,394	0.01%
2021/06/15	0	0.00	10	18.25	18.30	-10	13,561	-0.07%
2021/06/11	0	18.30	0	0.00	18.25	0	13,704	0.00%
2021/06/10	2	18.23	63	18.20	18.30	-61	13,905	-0.44%
2021/06/09	3	18.27	1	18.30	18.20	2	13,931	0.01%
2021/06/08	1	18.25	200	18.20	18.30	-199	13,996	-1.42%	大賣/鉅額交易
2021/06/07	2.6	18.25	5	18.20	18.20	-2.4	14,185	-0.02%
2021/06/04	52	18.30	0.1	18.35	18.30	51.9	14,237	0.36%
2021/06/03	1	18.30	0	0.00	18.40	1	14,414	0.01%
2021/06/02	0	18.40	42.2	18.40	18.40	-42.2	14,503	-0.29%
2021/06/01	0	18.35	0	0.00	18.30	0	14,492	0.00%
2021/05/31	2	18.20	4.1	18.20	18.25	-2.1	14,649	-0.01%
2021/05/28	1	18.15	0	0.00	18.15	1	14,824	0.01%
2021/05/27	12	17.96	1	18.15	18.15	11	14,871	0.07%
2021/05/26	2	18.00	11	18.05	18.10	-9	14,865	-0.06%
2021/05/25	4	18.00	8	18.00	18.00	-4	14,969	-0.03%
2021/05/24	0.1	18.00	5	17.90	17.95	-4.9	15,054	-0.03%
2021/05/21	11	17.99	44	17.96	18.05	-33	15,186	-0.22%
2021/05/20	39	17.89	0	0.00	17.85	39	15,259	0.26%
2021/05/19	24	17.99	1	18.00	17.90	23	15,291	0.15%
2021/05/18	3	18.03	11	17.94	18.05	-8	15,376	-0.05%
2021/05/17	19.7	17.74	52.2	17.74	17.60	-32.6	15,525	-0.21%
2021/05/14	10	17.97	86	17.92	18.05	-76	15,264	-0.50%
2021/05/13	103	17.95	33	18.00	17.85	70	15,148	0.46%	大買/
2021/05/12	102	18.32	70.4	18.68	17.95	31.6	14,846	0.21%	大買/
2021/05/11	11	18.80	28	18.73	18.70	-17	14,208	-0.12%
2021/05/10	0	19.10	46	19.05	19.10	-46	14,073	-0.33%
2021/05/07	13	18.94	3	19.00	18.90	10	14,200	0.07%
2021/05/06	0	18.80	101.1	18.75	18.90	-101.1	14,360	-0.70%	大賣/鉅額交易
2021/05/05	8.6	18.51	12	18.60	18.60	-3.4	14,349	-0.02%
2021/05/04	10	18.53	43	18.67	18.55	-33	14,263	-0.23%
2021/05/03	15	18.70	11.1	18.73	18.70	3.9	13,977	0.03%
2021/04/29	2	19.00	11.1	19.04	19.00	-9.1	13,824	-0.07%
2021/04/28	20	19.04	21.1	19.06	19.10	-1.1	13,688	-0.01%
2021/04/27	89	19.33	30.3	19.25	19.25	58.7	13,701	0.43%
2021/04/26	4.8	19.48	74.2	19.73	19.80	-69.5	13,132	-0.53%
2021/04/23	88	19.40	1	19.40	19.45	87	12,946	0.67%
2021/04/22	30	19.45	62	19.46	19.50	-32	12,998	-0.25%
2021/04/21	38	19.52	4	19.48	19.45	34	12,883	0.26%
2021/04/20	6	19.50	73	19.52	19.65	-67	12,834	-0.52%
2021/04/19	5.1	19.48	1.1	19.45	19.50	4	12,726	0.03%
2021/04/16	16	19.18	43	19.25	19.25	-27	12,615	-0.21%
2021/04/15	10.1	19.20	89	19.20	19.20	-78.9	12,660	-0.62%
2021/04/14	1	18.80	6	18.96	19.00	-5	12,435	-0.04%
2021/04/13	3	18.83	1.3	18.80	18.80	1.7	12,321	0.01%
2021/04/12	26	18.53	8.6	18.57	18.60	17.4	12,221	0.14%
2021/04/09	45	18.59	12	18.56	18.55	33	12,179	0.27%
2021/04/08	50	18.65	0	0.00	18.65	50	12,192	0.41%
2021/04/07	6	18.67	5.1	18.65	18.75	0.9	12,406	0.01%
2021/04/06	12.1	18.69	5	18.73	18.70	7.1	12,315	0.06%
2021/04/01	0.5	18.65	6	18.64	18.65	-5.5	12,249	-0.04%
2021/03/31	3.2	18.63	3	18.67	18.65	0.2	12,180	0.00%
2021/03/30	1	18.50	19	18.54	18.60	-18	12,000	-0.15%
2021/03/29	33.5	18.44	14	18.43	18.45	19.5	11,801	0.17%
2021/03/26	1.1	18.40	5	18.35	18.35	-3.9	11,753	-0.03%
2021/03/25	5	18.30	1.6	18.32	18.35	3.4	11,694	0.03%
2021/03/24	2.3	18.26	1.2	18.25	18.25	1.1	11,846	0.01%
2021/03/23	3	18.22	1	18.25	18.20	2	11,824	0.02%
2021/03/22	24	18.22	0.2	18.30	18.20	23.8	11,895	0.20%
2021/03/19	29.1	18.21	2	18.25	18.30	27.1	11,924	0.23%
2021/03/18	7	18.40	10	18.50	18.35	-3	11,716	-0.03%
2021/03/17	40.2	18.40	6	18.40	18.40	34.2	11,720	0.29%
2021/03/16	3	18.55	3	18.57	18.55	0	11,608	0.00%
2021/03/15	15.1	18.37	6	18.37	18.35	9.1	11,566	0.08%
2021/03/12	5	18.26	0	0.00	18.35	5	11,730	0.04%
2021/03/11	55	18.34	4	18.35	18.30	51	11,793	0.43%
2021/03/10	15	18.24	1	18.30	18.30	14	11,705	0.12%
2021/03/09	2.9	18.24	5	18.30	18.30	-2.1	11,697	-0.02%
2021/03/08	16.7	18.08	5	18.20	18.00	11.7	11,582	0.10%
2021/03/05	9.2	18.00	15	18.00	18.05	-5.8	11,527	-0.05%
2021/03/04	12	18.02	10	18.15	18.15	2	12,006	0.02%
2021/03/03	0	0.00	52	18.18	18.20	-52	11,946	-0.44%
2021/03/02	17.2	18.08	0	0.00	18.00	17.2	11,757	0.15%
2021/02/26	12	18.06	0	0.00	18.15	12	11,657	0.10%
2021/02/25	8	18.28	20	18.28	18.30	-12	11,385	-0.11%
2021/02/24	11.1	18.17	3.2	18.18	18.20	7.9	11,299	0.07%
2021/02/23	0.1	18.05	37.1	18.14	18.15	-37	11,252	-0.33%
2021/02/22	9	18.01	1	17.95	17.90	8	11,144	0.07%
2021/02/19	8	17.78	1	17.90	17.90	7	11,139	0.06%
2021/02/18	6	17.88	0	0.00	17.90	6	11,114	0.05%
2021/02/17	16.5	17.68	7	17.80	17.80	9.5	11,076	0.09%
2021/02/05	0	0.00	13	17.35	17.45	-13	10,857	-0.12%
2021/02/04	12	17.45	26	17.35	17.40	-14	10,894	-0.13%
2021/02/03	13	17.29	0	0.00	17.40	13	11,101	0.12%
2021/02/02	1	17.20	1	17.15	17.25	0	11,225	0.00%
2021/02/01	8	17.24	22	17.35	17.20	-14	11,234	-0.12%
2021/01/29	24	17.19	2	17.25	17.15	22	11,168	0.20%
2021/01/28	17	17.32	19.3	17.32	17.30	-2.3	10,905	-0.02%
2021/01/27	24	17.43	0	0.00	17.40	24	10,698	0.22%
2021/01/26	1	17.40	0	0.00	17.45	1	10,625	0.01%
2021/01/25	11.9	17.49	5.7	17.48	17.50	6.1	10,620	0.06%
2021/01/22	27.3	17.50	10	17.50	17.45	17.3	10,667	0.16%
2021/01/21	3	17.63	6	17.68	17.60	-3	10,581	-0.03%
2021/01/20	12	17.66	12	17.70	17.60	0	10,516	0.00%
2021/01/19	2	17.90	4.1	17.92	17.90	-2.1	10,212	-0.02%
2021/01/18	3	17.85	6.1	17.85	17.90	-3.1	10,180	-0.03%
2021/01/15	40.1	18.02	5	18.05	17.95	35.1	10,097	0.35%
2021/01/14	0	18.15	2	18.20	18.15	-2	10,015	-0.02%
2021/01/13	0	0.00	10.6	18.20	18.15	-10.6	10,011	-0.11%
2021/01/12	3	18.10	2.1	18.15	18.05	0.9	10,006	0.01%
2021/01/11	2	18.25	6.6	18.23	18.30	-4.6	9,971	-0.05%
2021/01/08	0	0.00	6	18.15	18.30	-6	9,947	-0.06%
2021/01/07	1.5	18.05	0	0.00	18.10	1.5	9,772	0.02%
2021/01/06	18	18.03	0	0.00	18.00	18	9,778	0.18%
2021/01/05	12	18.10	1	18.20	18.20	11	9,749	0.11%
2021/01/04	3	18.13	3.1	18.17	18.15	-0.1	9,757	0.00%
2020/12/31	1	18.25	1	18.35	18.25	0	9,683	0.00%
2020/12/30	2	18.00	19	18.18	18.35	-17	9,616	-0.18%
2020/12/28	1	17.90	0	0.00	17.95	1	9,414	0.01%
2020/12/25	0.3	17.90	1	17.80	17.90	-0.7	9,421	-0.01%
2020/12/24	0	0.00	2	17.80	17.75	-2	9,443	-0.02%
2020/12/23	2	17.75	2	17.75	17.70	0	9,477	0.00%
2020/12/22	10	17.87	2	17.90	17.75	8	9,566	0.08%
2020/12/18	11	17.67	0.1	17.80	17.65	10.9	9,876	0.11%
2020/12/17	5	17.71	0	0.00	17.80	5	9,776	0.05%
2020/12/16	2	17.78	0	0.00	17.85	2	9,787	0.02%
2020/12/15	8	17.62	0	0.00	17.65	8	9,774	0.08%
2020/12/14	1	17.80	0	0.00	17.75	1	9,665	0.01%
2020/12/11	9	17.76	0	0.00	17.75	9	9,673	0.09%
2020/12/10	6	17.68	0	0.00	17.70	6	9,566	0.06%
2020/12/09	9	17.69	49.3	17.67	17.70	-40.3	9,546	-0.42%
2020/12/08	16	17.85	1	17.90	17.80	15	9,439	0.16%
2020/12/07	3	18.05	0	0.00	18.10	3	9,191	0.03%
2020/12/04	0.2	18.10	6.6	18.15	18.20	-6.5	9,112	-0.07%
2020/12/03	2	18.00	0	0.00	18.05	2	9,059	0.02%
2020/12/02	4.4	18.04	0	0.00	18.10	4.4	9,028	0.05%
2020/12/01	1	18.10	10	18.05	18.15	-9	9,127	-0.10%
2020/11/30	8	18.05	0	0.00	18.15	8	9,133	0.09%
2020/11/27	7	18.19	0	0.00	18.25	7	8,684	0.08%
2020/11/26	2	18.25	1	18.25	18.35	1	8,699	0.01%
2020/11/25	1.3	18.25	0	0.00	18.25	1.3	8,971	0.01%
2020/11/24	5	18.22	5	18.25	18.25	0	8,954	0.00%
2020/11/23	2	18.35	3	18.38	18.40	-1	8,948	-0.01%
2020/11/20	10.8	18.35	16.2	18.30	18.40	-5.4	8,892	-0.06%
2020/11/19	12	18.52	10	18.50	18.55	2	8,887	0.02%
2020/11/18	1.3	18.51	37	18.50	18.60	-35.7	8,887	-0.40%
2020/11/16	1	18.50	0	0.00	18.50	1	9,026	0.01%
2020/11/11	3	18.40	24.5	18.42	18.60	-21.5	9,078	-0.24%
2020/11/10	3	18.08	0.1	18.10	18.15	2.9	8,999	0.03%
2020/11/09	2	17.90	6	17.87	17.95	-4	9,418	-0.04%
2020/11/06	7	17.61	0	0.00	17.70	7	9,719	0.07%
2020/11/05	1	17.60	0	0.00	17.65	1	10,049	0.01%
2020/11/04	2	17.48	0	0.00	17.50	2	10,219	0.02%
2020/11/03	0.6	17.54	0	0.00	17.55	0.6	10,329	0.01%
2020/11/02	4	17.20	0.5	17.50	17.45	3.5	10,413	0.03%
2020/10/30	8	17.21	1.9	17.27	17.20	6.1	10,425	0.06%
2020/10/29	12	17.30	5.1	17.34	17.25	6.9	10,416	0.07%
2020/10/28	2	17.40	0	0.00	17.45	2	10,413	0.02%
2020/10/27	2.6	17.43	0	0.00	17.45	2.6	10,478	0.02%
2020/10/26	2	17.55	0.4	17.64	17.50	1.6	10,548	0.02%
2020/10/23	5	17.43	1	17.50	17.40	4	10,651	0.04%
2020/10/22	4	17.31	4	17.36	17.45	0	10,777	0.00%
2020/10/21	16	17.34	0	17.40	17.30	16	10,929	0.15%
2020/10/20	1	17.30	0	0.00	17.40	1	10,978	0.01%
2020/10/19	5.5	17.44	1	17.45	17.40	4.5	10,950	0.04%
2020/10/16	5.1	17.46	0	0.00	17.40	5.1	10,964	0.05%
2020/10/15	13	17.50	0	0.00	17.50	13	10,986	0.12%
2020/10/14	4	17.60	0	0.00	17.55	4	11,015	0.04%
2020/10/13	16.2	17.60	0.5	17.70	17.55	15.7	10,979	0.14%
2020/10/12	16.8	17.76	0	0.00	17.80	16.8	10,960	0.15%
2020/10/08	9	17.78	1	17.75	17.80	8	11,029	0.07%
2020/10/07	1	17.80	0	0.00	17.80	1	11,093	0.01%
2020/10/06	1	17.80	0	0.00	17.90	1	11,200	0.01%
2020/10/05	2	17.68	0	0.00	17.75	2	11,246	0.02%
2020/09/30	4	17.71	11	17.85	17.65	-7	11,276	-0.06%
2020/09/29	9.1	17.75	0	0.00	17.70	9.1	11,284	0.08%
2020/09/28	2	17.78	0	0.00	17.75	2	11,378	0.02%
2020/09/25	2	17.48	4	17.49	17.50	-2	11,471	-0.02%
2020/09/24	18.2	17.31	1	17.30	17.25	17.2	11,389	0.15%
2020/09/23	21	17.68	0	0.00	17.70	21	11,189	0.19%
2020/09/22	10	17.84	1	17.85	17.80	9	11,077	0.08%
2020/09/21	4	17.98	0.5	18.10	17.95	3.5	11,089	0.03%
2020/09/18	0	0.00	6	18.09	18.15	-6	11,113	-0.05%
2020/09/17	1	18.05	0	0.00	18.00	1	11,057	0.01%
2020/09/16	1	18.10	0.6	18.25	18.15	0.4	11,101	0.00%
2020/09/15	0	0.00	1.9	18.20	18.15	-1.9	11,089	-0.02%
2020/09/14	5	17.97	2	17.95	18.10	3	11,297	0.03%
2020/09/11	21	17.98	0.4	18.15	18.10	20.6	11,344	0.18%
2020/09/10	4	18.00	1	18.00	18.05	3	11,362	0.03%
2020/09/09	2	17.93	1	18.00	18.00	1	11,490	0.01%
2020/09/08	8	18.02	0.1	18.20	18.10	7.9	11,601	0.07%
2020/09/07	34	18.04	1	17.95	18.00	33	11,831	0.28%
2020/09/04	25	17.89	12	17.90	17.80	13	11,982	0.11%
2020/09/03	2	18.03	10	17.97	18.00	-8	11,939	-0.07%
2020/09/02	23	18.00	0	0.00	18.00	23	11,980	0.19%
2020/09/01	26	18.07	1	18.05	18.05	25	11,996	0.21%
2020/08/31	23	18.25	2	18.40	18.05	21	11,938	0.18%
2020/08/28	8	18.41	0	0.00	18.45	8	11,760	0.07%
2020/08/27	20.3	18.41	0	0.00	18.40	20.3	11,945	0.17%
2020/08/26	3	18.48	1	18.40	18.50	2	11,945	0.02%
2020/08/25	5	18.52	1.1	18.50	18.45	3.9	12,090	0.03%
2020/08/24	8	18.44	1	18.40	18.40	7	12,362	0.06%
2020/08/21	33	18.52	3.5	18.60	18.60	29.5	12,414	0.24%
2020/08/20	45	18.59	5	18.55	18.45	40	12,423	0.32%
2020/08/19	2	18.83	53	18.85	18.80	-51	12,273	-0.42%
2020/08/18	10	18.79	0	0.00	18.90	10	12,200	0.08%
2020/08/17	15	18.79	0	0.00	18.80	15	12,283	0.12%
2020/08/14	25	18.84	17	18.85	18.80	8	12,268	0.07%
2020/08/13	30	18.89	1	18.75	18.95	29	12,163	0.24%
2020/08/12	11	20.11	12.4	20.12	20.15	-1.4	11,672	-0.01%
2020/08/11	5	20.20	22	20.30	20.15	-17	11,323	-0.15%
2020/08/10	13	20.29	4	20.31	20.30	9	11,058	0.08%
2020/08/07	4	20.43	2	20.40	20.40	2	10,928	0.02%
2020/08/06	46	20.35	0	0.00	20.40	46	10,860	0.42%
2020/08/05	70	20.15	0	0.00	20.15	70	10,867	0.64%
2020/08/04	23	20.02	10	20.10	20.00	13	10,947	0.12%
2020/08/03	2	20.05	1	20.00	20.00	1	10,886	0.01%
2020/07/31	1	20.10	11	20.15	20.10	-10	10,802	-0.09%
2020/07/30	1	20.10	3	20.12	20.15	-2	10,800	-0.02%
2020/07/29	4.4	20.03	1	20.05	20.00	3.4	10,778	0.03%
2020/07/28	0	0.00	9	19.98	19.95	-9	10,876	-0.08%
2020/07/27	75	19.98	4	19.88	19.85	71	11,090	0.64%
2020/07/24	10	20.05	0	0.00	20.00	10	11,168	0.09%
2020/07/23	0	0.00	0.1	20.15	20.15	-0.1	11,310	0.00%
2020/07/22	5	20.15	1	20.15	20.20	4	11,440	0.03%
2020/07/20	1	20.10	49	20.05	20.05	-48	11,536	-0.42%
2020/07/17	1.3	20.14	0	0.00	20.10	1.3	11,630	0.01%
2020/07/16	1.5	20.15	0	0.00	20.05	1.5	11,941	0.01%
2020/07/15	5	20.04	15	20.05	20.20	-10	11,980	-0.08%
2020/07/14	7	20.01	0	0.00	20.05	7	12,057	0.06%
2020/07/13	1	20.10	3	20.08	20.05	-2	12,172	-0.02%
2020/07/09	7	20.22	0	0.00	20.20	7	12,516	0.06%
2020/07/07	17	20.28	1	20.25	20.35	16	12,910	0.12%
2020/07/06	0	0.00	5	20.33	20.50	-5	12,931	-0.04%
2020/07/03	6.7	20.16	5	20.19	20.15	1.7	12,943	0.01%
2020/07/02	1	20.05	16	20.07	20.10	-15	13,072	-0.11%
2020/06/30	0	0.00	2	20.05	20.00	-2	13,492	-0.01%
2020/06/29	3	19.85	0	0.00	19.90	3	13,603	0.02%
2020/06/24	5	19.95	0	0.00	19.90	5	13,766	0.04%
2020/06/23	0	0.00	10	19.95	19.90	-10	14,052	-0.07%
2020/06/22	7	19.80	0	0.00	19.90	7	14,208	0.05%
2020/06/19	7	19.81	0.7	19.90	19.80	6.3	14,771	0.04%
2020/06/18	6.5	19.96	0	0.00	19.90	6.5	14,923	0.04%
2020/06/17	7	20.01	1.1	20.10	20.10	5.9	15,146	0.04%
2020/06/16	0	0.00	2	20.03	19.95	-2	15,907	-0.01%
2020/06/15	35	19.73	22	19.80	19.70	13	16,606	0.08%
2020/06/12	8	19.72	6	19.60	19.80	2	17,069	0.01%
2020/06/11	10	20.13	6.3	20.10	20.05	3.7	17,638	0.02%
2020/06/10	7	20.38	3	20.35	20.40	4	17,954	0.02%
2020/06/09	1	20.25	1	20.25	20.35	0	18,635	0.00%
2020/06/08	1	20.25	6	20.35	20.35	-5	19,268	-0.03%
2020/06/05	8	20.19	2	20.15	20.20	6	19,397	0.03%
2020/06/04	7.6	20.24	9	20.34	20.25	-1.4	19,814	-0.01%
2020/06/03	40	20.26	32	20.24	20.30	8	20,194	0.04%
2020/06/02	3	19.77	0	0.00	19.90	3	20,134	0.01%
2020/06/01	8	19.61	6	19.77	19.65	2	20,134	0.01%
2020/05/29	7	19.45	10	19.45	19.45	-3	20,023	-0.01%
2020/05/28	4	19.45	6	19.55	19.50	-2	19,771	-0.01%
2020/05/27	3	19.45	13	19.49	19.50	-10	20,080	-0.05%
2020/05/26	2	19.40	10	19.44	19.40	-8	20,220	-0.04%
2020/05/25	7	19.13	4	19.15	19.20	3	20,268	0.01%
2020/05/22	16	19.20	0	0.00	19.10	16	20,435	0.08%
2020/05/21	8	19.37	26.9	19.40	19.40	-18.9	20,539	-0.09%
2020/05/20	2	19.28	2	19.30	19.40	0	20,653	0.00%
2020/05/19	2	19.25	0	0.00	19.30	2	20,766	0.01%
2020/05/18	4.5	19.03	12	19.00	19.00	-7.5	20,864	-0.04%
2020/05/15	8	19.01	0	0.00	19.00	8	20,810	0.04%
2020/05/14	17	19.09	5	19.14	19.05	12	20,703	0.06%
2020/05/13	5	19.18	12	19.20	19.20	-7	20,668	-0.03%
2020/05/12	11	19.21	0	0.00	19.15	11	20,684	0.05%
2020/05/11	25.1	19.43	1	19.25	19.35	24.1	20,613	0.12%
2020/05/08	14	19.08	0	0.00	19.05	14	20,489	0.07%
2020/05/07	2	19.00	15	19.00	18.95	-13	20,559	-0.06%
2020/05/06	6	18.98	10	18.98	18.95	-4	20,609	-0.02%
2020/05/04	2	18.85	7	18.97	19.00	-5	20,717	-0.02%
2020/04/30	17.7	19.45	10	19.54	19.45	7.7	20,655	0.04%
2020/04/29	9	19.18	6	19.17	19.20	3	20,648	0.01%
2020/04/28	8	18.81	3.2	18.84	18.90	4.8	20,607	0.02%
2020/04/27	4	18.26	2	18.25	18.35	2	21,054	0.01%
2020/04/24	6	18.10	1	18.10	18.05	5	21,010	0.02%
2020/04/23	22.1	18.10	1	18.05	18.05	21.1	20,911	0.10%
2020/04/22	8	18.07	0	0.00	18.05	8	20,838	0.04%
2020/04/21	30	18.19	1	18.10	18.05	29	20,752	0.14%
2020/04/20	6.1	18.58	0	0.00	18.55	6.1	20,477	0.03%
2020/04/17	17	18.84	5	18.94	18.65	12	20,474	0.06%
2020/04/16	18	18.60	2	18.55	18.60	16	20,299	0.08%
2020/04/15	3	18.77	5	18.77	18.90	-2	20,134	-0.01%
2020/04/14	1	18.20	22	18.50	18.50	-21	19,874	-0.11%
2020/04/13	27	18.20	7	18.19	18.15	20	19,681	0.10%
2020/04/10	2.2	18.53	7	18.49	18.70	-4.8	19,420	-0.02%
2020/04/09	12	18.33	4	18.33	18.35	8	19,230	0.04%
2020/04/08	11	18.28	10	18.10	18.30	1	19,084	0.01%
2020/04/07	0	0.00	12	18.08	18.10	-12	18,940	-0.06%
2020/04/06	9	17.67	0	0.00	17.95	9	18,833	0.05%
2020/04/01	38	17.84	4	17.99	17.80	34	18,499	0.18%
2020/03/31	3	18.03	0	0.00	18.05	3	18,287	0.02%
2020/03/30	4	17.63	8	18.04	18.05	-4	18,042	-0.02%
2020/03/27	29.2	18.31	40	18.25	18.10	-10.8	17,787	-0.06%
2020/03/26	29	17.88	30	17.77	18.00	-1	17,500	-0.01%
2020/03/25	23	17.93	39.5	17.90	17.95	-16.5	17,513	-0.09%
2020/03/24	16	17.60	20	17.71	17.50	-4	16,969	-0.02%
2020/03/23	41.5	16.87	8	17.09	17.00	33.5	16,761	0.20%
2020/03/20	59.2	17.28	2	17.58	17.65	57.2	16,517	0.35%
2020/03/19	80	16.42	487.1	16.79	16.15	-407.1	15,734	-2.59%	大賣/鉅額交易
2020/03/18	28.6	17.46	6	17.50	17.50	22.6	14,982	0.15%
2020/03/17	41	17.96	147.6	18.08	17.85	-106.6	14,459	-0.74%	大賣/鉅額交易
2020/03/16	54.2	19.02	13	18.81	18.75	41.2	13,625	0.30%
2020/03/13	172.1	18.81	33	18.92	19.55	139.1	13,086	1.06%	大買/鉅額交易
2020/03/12	60	20.13	28	20.04	20.00	32	12,287	0.26%
2020/03/11	13.1	20.83	11	20.95	20.75	2.1	11,610	0.02%
2020/03/10	34.2	20.70	69	20.86	20.90	-34.8	11,333	-0.31%
2020/03/09	141	21.21	2	21.05	21.05	139	10,878	1.28%	大買/鉅額交易
2020/03/06	15	21.43	0	0.00	21.40	15	10,379	0.14%
2020/03/05	7	21.63	0	0.00	21.65	7	10,227	0.07%
2020/03/04	4.1	21.43	1	21.45	21.50	3.1	10,210	0.03%
2020/03/03	5	21.47	0	0.00	21.45	5	10,137	0.05%
2020/03/02	31.4	21.28	10.4	21.28	21.25	21	10,019	0.21%
2020/02/27	16	21.54	7	21.50	21.55	9	10,055	0.09%
2020/02/26	11.5	21.57	0	0.00	21.55	11.5	9,910	0.12%
2020/02/25	40	21.59	1	21.60	21.65	39	9,729	0.40%
2020/02/24	40	21.72	0	0.00	21.70	40	9,605	0.42%
2020/02/21	11	21.96	0	0.00	21.90	11	9,320	0.12%
2020/02/20	25	22.14	4	22.05	22.10	21	9,135	0.23%
2020/02/19	0	22.15	4	22.09	22.15	-4	8,980	-0.04%
2020/02/18	1	21.85	0	0.00	21.90	1	8,824	0.01%
2020/02/17	11	21.75	14	21.84	21.85	-3	8,926	-0.03%
2020/02/14	206	21.85	7	21.82	21.85	199	8,987	2.21%	大買/鉅額交易
2020/02/13	2	21.85	0	0.00	21.85	2	8,991	0.02%
2020/02/12	11	21.80	13.6	21.83	21.80	-2.6	9,133	-0.03%
2020/02/11	5	21.77	7	21.76	21.75	-2	9,100	-0.02%
2020/02/10	4	21.70	0.8	21.85	21.75	3.2	9,110	0.03%
2020/02/07	3.1	21.85	1	21.85	21.80	2.1	9,049	0.02%
2020/02/06	4.2	21.93	1	21.95	21.90	3.2	9,067	0.04%
2020/02/05	4	21.64	4	21.80	21.75	0	9,015	0.00%
2020/02/04	10	21.59	6	21.69	21.60	4	8,980	0.04%
2020/02/03	28.2	21.34	2	21.25	21.40	26.2	9,020	0.29%
2020/01/31	63	21.69	36	21.70	21.65	27	8,818	0.31%
2020/01/30	83.7	21.70	42	21.76	21.50	41.7	8,640	0.48%
2020/01/20	4	22.45	5	22.50	22.45	-1	7,973	-0.01%
2020/01/17	1	22.25	1	22.30	22.30	0	7,876	0.00%
2020/01/16	1	22.15	1	22.20	22.20	0	7,915	0.00%
2020/01/15	5	22.21	0	0.00	22.25	5	7,924	0.06%
2020/01/14	12	22.21	4	22.25	22.30	8	7,920	0.10%
2020/01/13	2.2	22.15	2.5	22.16	22.20	-0.3	7,889	0.00%
2020/01/10	1	21.95	34	22.00	22.00	-33	7,800	-0.42%
2020/01/09	5	21.90	0	0.00	21.90	5	7,784	0.06%
2020/01/08	20.6	21.83	1	21.85	21.80	19.6	7,815	0.25%
2020/01/06	8	21.92	0.1	22.00	21.90	7.9	7,792	0.10%
2020/01/03	7.1	21.97	0	0.00	22.05	7.1	7,834	0.09%
2020/01/02	1.1	22.00	0	0.00	22.00	1.1	7,861	0.01%
2019/12/30	19	22.09	0	0.00	22.10	19	7,829	0.24%
2019/12/27	3.2	22.05	0	0.00	22.10	3.2	7,820	0.04%
2019/12/26	1	21.95	0	0.00	22.00	1	7,860	0.01%
2019/12/25	3	21.93	0	0.00	21.95	3	8,036	0.04%
2019/12/24	3	22.00	0	0.00	21.95	3	8,136	0.04%
2019/12/23	4	22.00	3	22.05	22.05	1	8,179	0.01%
2019/12/20	12	21.93	0	0.00	21.85	12	8,199	0.15%
2019/12/19	0	0.00	20.6	22.10	22.20	-20.6	7,982	-0.26%
2019/12/18	0	0.00	1	22.00	22.20	-1	7,992	-0.01%
2019/12/17	40.1	21.80	0	0.00	21.95	40.1	8,077	0.50%
2019/12/16	22	21.81	0	0.00	21.80	22	8,078	0.27%
2019/12/13	7	21.79	2	21.78	21.85	5	8,162	0.06%
2019/12/12	2	21.75	4	21.85	21.75	-2	8,200	-0.02%
2019/12/11	4	21.64	0	0.00	21.75	4	8,213	0.05%
2019/12/10	14	21.66	0	0.00	21.65	14	8,385	0.17%
2019/12/09	1	21.65	9	21.75	21.75	-8	8,565	-0.09%
2019/12/06	13	21.61	3	21.65	21.60	10	8,696	0.11%
2019/12/05	0	0.00	0.1	21.80	21.70	-0.1	8,719	0.00%
2019/12/04	7	21.65	0	0.00	21.75	7	8,783	0.08%
2019/12/03	6	21.74	0	0.00	21.75	6	8,850	0.07%
2019/12/02	3	21.62	2.1	21.65	21.70	0.9	8,940	0.01%
2019/11/29	5	21.72	1	21.80	21.70	4	8,940	0.04%
2019/11/28	3	21.80	0	0.00	21.90	3	8,922	0.03%
2019/11/26	4	21.85	15	22.00	21.75	-11	9,130	-0.12%
2019/11/25	0.1	21.90	0.7	21.90	21.90	-0.6	8,720	-0.01%
2019/11/22	3	21.70	0	0.00	21.75	3	8,910	0.03%
2019/11/21	6	21.70	0	0.00	21.70	6	9,034	0.07%
2019/11/20	3	21.78	21	21.80	21.90	-18	8,972	-0.20%
2019/11/19	2.3	21.73	1	21.90	21.90	1.3	9,012	0.01%
2019/11/18	2	21.80	0.3	21.95	21.90	1.7	9,096	0.02%
2019/11/15	2	21.75	0	0.00	21.80	2	9,174	0.02%
2019/11/14	13.2	21.62	0	0.00	21.60	13.2	9,331	0.14%
2019/11/13	10	21.81	5	21.87	21.80	5	9,501	0.05%
2019/11/12	30.5	21.95	0	0.00	22.00	30.5	10,102	0.30%
2019/11/11	13.9	21.92	2	21.98	22.00	11.9	10,672	0.11%
2019/11/08	7	22.25	2	22.25	22.30	5	10,799	0.05%
2019/11/07	3	22.33	1.1	22.26	22.35	1.9	11,049	0.02%
2019/11/06	2	22.35	2	22.38	22.40	0	11,094	0.00%
2019/11/05	8.7	22.15	0.9	22.25	22.30	7.8	11,250	0.07%
2019/11/04	6	22.10	5.4	22.08	22.20	0.6	11,384	0.00%
2019/11/01	1	21.80	3	22.00	22.05	-2	11,523	-0.02%
2019/10/31	1.2	21.90	0	0.00	21.90	1.2	11,689	0.01%
2019/10/30	3	21.72	5	21.73	21.80	-2	11,664	-0.02%
2019/10/29	3	21.55	0	0.00	21.60	3	11,879	0.03%
2019/10/28	5	21.52	16.1	21.50	21.55	-11.1	12,030	-0.09%
2019/10/25	1	21.45	1	21.45	21.50	0	12,094	0.00%
2019/10/24	6	21.30	56.9	21.35	21.45	-50.9	12,163	-0.42%
2019/10/23	0	0.00	0.3	21.35	21.30	-0.3	12,290	0.00%
2019/10/22	1	21.30	3	21.30	21.35	-2	12,355	-0.02%
2019/10/21	1	21.20	1	21.20	21.30	0	12,387	0.00%
2019/10/18	8	21.20	0	0.00	21.20	8	12,427	0.06%
2019/10/17	4.5	21.19	7	21.20	21.30	-2.5	12,495	-0.02%
2019/10/16	0	0.00	3	21.20	21.25	-3	12,497	-0.02%
2019/10/15	2	21.13	2	21.20	21.20	0	12,529	0.00%
2019/10/14	1	21.15	2	21.15	21.20	-1	12,570	-0.01%
2019/10/09	20	21.00	29	21.05	21.10	-9	12,596	-0.07%
2019/10/08	3.1	21.15	0.6	21.20	21.20	2.4	12,633	0.02%
2019/10/07	5	21.06	0	0.00	21.10	5	12,751	0.04%
2019/10/04	3	21.03	2	21.05	21.10	1	12,932	0.01%
2019/10/03	6	21.03	0	0.00	21.05	6	12,971	0.05%
2019/10/02	0	0.00	1	21.20	21.20	-1	12,951	-0.01%
2019/10/01	0	0.00	8.3	21.26	21.30	-8.3	12,897	-0.06%
2019/09/27	9.4	21.01	3	21.07	20.95	6.4	12,776	0.05%
2019/09/26	2.8	21.16	1	21.10	21.15	1.8	12,765	0.01%
2019/09/25	5	21.11	0	0.00	21.15	5	12,843	0.04%
2019/09/24	3	21.18	1	21.15	21.20	2	12,877	0.02%
2019/09/23	8	21.21	9.2	21.25	21.25	-1.2	12,895	-0.01%
2019/09/20	4	21.16	0.1	21.30	21.25	3.9	12,970	0.03%
2019/09/19	3	21.17	1.7	21.22	21.20	1.3	12,766	0.01%
2019/09/18	0.3	21.25	3.6	21.21	21.20	-3.3	12,728	-0.03%
2019/09/17	0	0.00	8.8	21.05	21.10	-8.8	12,648	-0.07%
2019/09/16	5.1	20.91	0.1	21.05	20.95	5	12,747	0.04%
2019/09/12	1.1	20.95	117.4	20.97	20.95	-116.3	12,772	-0.91%	大賣/鉅額交易
2019/09/11	12	20.81	3	20.88	20.95	9	12,872	0.07%
2019/09/10	2	20.63	0	0.00	20.85	2	12,801	0.02%
2019/09/09	1	20.45	13	20.42	20.50	-12	12,754	-0.09%
2019/09/06	0	0.00	7	20.30	20.30	-7	12,782	-0.05%
2019/09/05	3	20.18	7	20.08	20.15	-4	12,841	-0.03%
2019/09/04	13	19.89	2	20.00	20.00	11	13,162	0.08%
2019/09/03	33	19.97	1	20.00	19.90	32	13,435	0.24%
2019/09/02	8	19.95	0	0.00	20.00	8	13,540	0.06%
2019/08/30	6	19.73	1	19.85	19.95	5	13,619	0.04%
2019/08/29	5.1	19.64	3	19.67	19.70	2.1	13,587	0.02%
2019/08/28	5	19.70	0	0.00	19.65	5	13,623	0.04%
2019/08/27	4	19.66	0	0.00	19.75	4	13,695	0.03%
2019/08/26	14	19.66	7	19.70	19.65	7	13,660	0.05%
2019/08/23	1	19.85	0	0.00	19.90	1	13,694	0.01%
2019/08/22	1	19.85	0	0.00	19.90	1	13,762	0.01%
2019/08/21	6	19.83	0	0.00	19.85	6	14,122	0.04%
2019/08/20	8	19.95	0	0.00	19.95	8	14,070	0.06%
2019/08/19	13	19.91	22	19.90	19.95	-9	14,005	-0.06%
2019/08/16	14	19.74	22	19.52	19.85	-8	13,875	-0.06%
2019/08/15	30.1	19.65	4	19.69	19.65	26.1	13,621	0.19%
2019/08/14	17	21.41	21	21.45	21.50	-4	13,136	-0.03%
2019/08/13	18	21.29	0	0.00	21.20	18	12,625	0.14%
2019/08/12	32	21.39	32	21.39	21.40	0	12,379	0.00%
2019/08/08	1	21.35	0	0.00	21.35	1	12,229	0.01%
2019/08/07	22	21.20	0	0.00	21.25	22	12,227	0.18%
2019/08/06	16	21.11	10	21.00	21.20	6	12,198	0.05%
2019/08/05	42	21.30	4	21.35	21.30	38	12,044	0.32%
2019/08/02	18	21.31	2	21.35	21.35	16	11,943	0.13%
2019/08/01	32	21.74	0	0.00	21.60	32	11,832	0.27%
2019/07/31	7.1	21.80	1	21.80	21.95	6.1	11,746	0.05%
2019/07/30	65	21.90	10	21.85	21.85	55	11,457	0.48%
2019/07/29	21	21.67	0	0.00	21.70	21	11,429	0.18%
2019/07/26	14	21.70	0	0.00	21.70	14	11,397	0.12%
2019/07/25	2.1	21.65	195	21.65	21.70	-192.9	11,489	-1.68%	大賣/鉅額交易
2019/07/24	16	21.37	1	21.45	21.45	15	11,645	0.13%
2019/07/23	17	21.42	102.1	21.45	21.40	-85.1	11,654	-0.73%	大賣/
2019/07/22	7	21.31	1	21.40	21.40	6	11,606	0.05%
2019/07/19	5	21.30	4	21.36	21.35	1	11,637	0.01%
2019/07/18	5	21.20	0	0.00	21.30	5	11,666	0.04%
2019/07/17	2	21.20	4	21.21	21.30	-2	11,652	-0.02%
2019/07/16	11	21.10	0	0.00	21.20	11	11,570	0.10%
2019/07/15	3	21.20	0	0.00	21.20	3	11,519	0.03%
2019/07/12	10	21.20	4	21.25	21.20	6	11,468	0.05%
2019/07/11	1	21.15	17	21.18	21.20	-16	11,363	-0.14%
2019/07/10	0	0.00	15	20.98	21.00	-15	11,190	-0.13%
2019/07/09	13	20.80	0	0.00	20.85	13	11,054	0.12%
2019/07/08	7	20.81	4	20.90	20.90	3	11,069	0.03%
2019/07/04	0.1	20.90	30.4	20.90	20.90	-30.3	11,132	-0.27%
2019/07/03	1	20.70	0	0.00	20.80	1	11,133	0.01%
2019/07/02	8	20.73	1	20.70	20.80	7	11,116	0.06%
2019/07/01	16	20.80	1	20.75	20.75	15	11,019	0.14%
2019/06/28	1	20.95	0	0.00	20.85	1	10,919	0.01%
2019/06/27	7	20.90	15	20.95	21.00	-8	10,963	-0.07%
2019/06/26	2.2	20.94	0	0.00	20.80	2.2	10,968	0.02%
2019/06/25	0	0.00	1	20.90	20.95	-1	10,949	-0.01%
2019/06/24	0	0.00	30	20.95	20.95	-30	10,948	-0.27%
2019/06/21	12	20.80	0	0.00	20.75	12	10,882	0.11%
2019/06/20	3	21.00	1	21.15	20.90	2	10,707	0.02%
2019/06/19	21.5	20.81	8	20.98	21.00	13.5	10,603	0.13%
2019/06/18	18	20.64	0	0.00	20.65	18	10,345	0.17%
2019/06/17	0	0.00	1	20.65	20.65	-1	10,326	-0.01%
2019/06/14	4.5	20.51	0	0.00	20.50	4.5	10,293	0.04%
2019/06/13	15.1	20.38	0	0.00	20.45	15.1	10,214	0.15%
2019/06/12	15	20.42	0	0.00	20.45	15	10,194	0.15%
2019/06/11	28.3	20.95	4	20.90	20.80	24.3	9,793	0.25%
2019/06/10	7	21.41	6	21.40	21.40	1	9,409	0.01%
2019/06/06	50	21.25	12	21.24	21.30	38	9,389	0.40%
2019/06/05	11	21.01	1	20.95	21.10	10	9,333	0.11%
2019/06/04	22	21.00	0	0.00	21.00	22	9,266	0.24%
2019/06/03	102	20.92	51	20.80	21.00	51	9,202	0.55%	大買/
2019/05/31	0	0.00	12	20.79	20.95	-12	9,113	-0.13%
2019/05/30	10	20.55	2	20.60	20.75	8	8,921	0.09%
2019/05/29	21	20.42	1	20.45	20.50	20	8,907	0.22%
2019/05/28	70	20.36	1	20.55	20.55	69	8,985	0.77%
2019/05/27	0.1	20.40	0	0.00	20.40	0.1	8,657	0.00%
2019/05/24	1	20.25	0	0.00	20.30	1	8,653	0.01%
2019/05/23	2	20.20	10.1	20.25	20.25	-8.1	8,681	-0.09%
2019/05/21	2	20.33	1	20.30	20.40	1	8,763	0.01%
2019/05/20	1	20.10	10	20.10	20.05	-9	8,592	-0.10%
2019/05/17	11	19.95	0	0.00	19.90	11	8,520	0.13%
2019/05/16	4	19.94	0	0.00	19.90	4	8,501	0.05%
2019/05/15	3	20.05	1	20.00	20.00	2	8,434	0.02%
2019/05/14	7	19.96	1	20.00	19.95	6	8,454	0.07%
2019/05/13	10	20.05	2	20.05	20.05	8	8,375	0.10%
2019/05/10	1	20.10	20	20.15	20.10	-19	8,407	-0.23%
2019/05/09	8	20.00	1	20.00	20.05	7	8,385	0.08%
2019/05/08	2	20.05	4	20.05	20.20	-2	8,300	-0.02%
2019/05/07	12.2	20.08	0	0.00	20.10	12.2	8,221	0.15%
2019/05/06	17	19.96	4	20.00	20.00	13	8,299	0.16%
2019/05/03	5.9	20.16	1	20.20	20.20	4.9	8,142	0.06%
2019/05/02	11	20.21	0	0.00	20.25	11	8,057	0.14%
2019/04/30	8	20.19	1	20.20	20.20	7	7,910	0.09%
2019/04/29	5.1	19.75	6	19.76	19.90	-0.9	7,609	-0.01%
2019/04/26	1	19.65	0	0.00	19.70	1	7,604	0.01%
2019/04/25	5	19.60	0	0.00	19.70	5	7,579	0.07%
2019/04/24	20	19.53	2	19.58	19.60	18	7,527	0.24%
2019/04/22	2	19.35	4.6	19.35	19.35	-2.6	7,517	-0.04%
2019/04/19	0	0.00	3	19.25	19.30	-3	7,575	-0.04%
2019/04/18	4	19.18	0	0.00	19.20	4	7,597	0.05%
2019/04/17	3	19.17	1	19.25	19.25	2	7,701	0.03%
2019/04/16	2	19.20	0	0.00	19.20	2	7,712	0.03%
2019/04/15	0.3	19.30	14	19.25	19.30	-13.7	7,796	-0.18%
2019/04/11	5	19.16	0	0.00	19.20	5	7,745	0.06%
2019/04/10	2	19.25	2	19.25	19.30	0	7,714	0.00%
2019/04/09	4	19.21	1	19.20	19.25	3	7,695	0.04%
2019/04/08	1	19.20	0	0.00	19.25	1	7,734	0.01%
2019/04/03	1	19.20	0	0.00	19.20	1	7,702	0.01%
2019/04/02	2	19.25	26.1	19.25	19.25	-24.1	7,731	-0.31%
2019/04/01	3	19.27	0	0.00	19.25	3	7,772	0.04%
2019/03/29	7	19.12	0	0.00	19.40	7	7,667	0.09%
2019/03/28	0	0.00	1	19.05	19.05	-1	7,613	-0.01%
2019/03/27	6	19.17	0.2	19.15	19.15	5.8	7,663	0.08%
2019/03/26	52.3	19.15	0	0.00	19.20	52.3	7,785	0.67%
2019/03/25	2	19.08	3	19.12	19.15	-1	7,900	-0.01%
2019/03/21	2.2	19.28	0	0.00	19.35	2.2	7,913	0.03%
2019/03/20	3	19.28	1	19.25	19.30	2	7,963	0.03%
2019/03/19	0.9	19.15	0	0.00	19.20	0.9	7,904	0.01%
2019/03/18	1	19.05	0	0.00	19.10	1	7,873	0.01%
2019/03/15	2	19.00	2.6	19.00	19.00	-0.6	7,920	-0.01%
2019/03/14	2	18.95	0	0.00	18.95	2	7,832	0.03%
2019/03/13	4.7	18.88	0	0.00	18.95	4.7	7,925	0.06%
2019/03/12	3	18.92	0	0.00	18.90	3	7,962	0.04%
2019/03/11	4.5	18.78	0	0.00	18.75	4.5	7,961	0.06%
2019/03/08	2	18.70	0	0.00	18.75	2	7,958	0.03%
2019/03/07	17	18.80	0	0.00	18.80	17	8,163	0.21%
2019/03/06	11	18.79	1	18.75	18.90	10	8,165	0.12%
2019/03/05	8	18.76	9.8	18.78	18.85	-1.8	8,175	-0.02%
2019/03/04	1.4	18.86	0	0.00	18.85	1.4	8,200	0.02%
2019/02/27	8	18.82	11	18.85	18.90	-3	8,112	-0.04%
2019/02/26	12.4	18.71	10	18.75	18.70	2.4	7,957	0.03%
2019/02/25	8	18.66	0	0.00	18.70	8	7,871	0.10%
2019/02/22	1	18.60	0	0.00	18.65	1	7,863	0.01%
2019/02/21	0	0.00	1	18.60	18.60	-1	7,828	-0.01%
2019/02/20	0	0.00	2	18.50	18.55	-2	7,842	-0.03%
2019/02/19	4	18.45	0	0.00	18.45	4	7,774	0.05%
2019/02/18	1	18.50	0	0.00	18.45	1	7,771	0.01%
2019/02/15	8	18.35	1	18.30	18.30	7	7,738	0.09%
2019/02/14	7.3	18.40	0	0.00	18.40	7.3	7,675	0.10%
2019/02/13	16	18.43	0	0.00	18.40	16	7,614	0.21%
2019/02/12	1	18.50	5.1	18.50	18.50	-4.1	7,519	-0.05%
2019/02/11	10.1	18.45	49.1	18.50	18.45	-39	7,493	-0.52%
2019/01/30	0	0.00	1	18.45	18.45	-1	7,463	-0.01%
2019/01/28	0	0.00	4	18.40	18.45	-4	7,326	-0.05%
2019/01/25	0.3	18.40	5	18.40	18.45	-4.7	7,334	-0.06%
2019/01/24	0.5	18.25	16	18.25	18.30	-15.5	7,206	-0.22%
2019/01/23	1	18.20	6	18.20	18.25	-5	7,352	-0.07%
2019/01/22	0	0.00	29	18.15	18.20	-29	7,402	-0.39%
2019/01/21	1	18.30	0	0.00	18.20	1	7,363	0.01%
2019/01/18	0	0.00	2	18.20	18.25	-2	7,347	-0.03%
2019/01/16	7	17.96	0	0.00	17.95	7	7,476	0.09%
2019/01/15	0	0.00	8	18.05	18.10	-8	7,486	-0.11%
2019/01/14	0	0.00	3	18.00	18.00	-3	7,440	-0.04%
2019/01/11	1	17.90	2	17.95	18.00	-1	7,627	-0.01%
2019/01/10	0	0.00	0.5	17.95	17.95	-0.5	7,570	-0.01%
2019/01/09	2	17.90	37.3	17.88	17.95	-35.3	7,629	-0.46%
2019/01/08	4	17.71	0	0.00	17.70	4	7,618	0.05%
2019/01/07	0.1	17.75	7	17.68	17.80	-6.9	7,729	-0.09%
2019/01/04	20	17.40	10	17.35	17.40	10	7,848	0.13%
2019/01/03	10	17.40	0	0.00	17.50	10	8,406	0.12%
2019/01/02	1	17.35	5	17.40	17.40	-4	8,432	-0.05%
2018/12/27	2	17.40	3	17.40	17.40	-1	8,629	-0.01%
2018/12/26	6	17.30	0	0.00	17.30	6	8,684	0.07%
2018/12/25	6	17.35	5	17.35	17.35	1	8,679	0.01%
2018/12/24	1	17.40	0	0.00	17.55	1	8,713	0.01%
2018/12/22	1	17.40	0	0.00	17.45	1	8,691	0.01%
2018/12/21	0	0.00	10	17.45	17.40	-10	8,760	-0.11%
2018/12/20	12	17.49	11	17.54	17.55	1	8,755	0.01%
2018/12/18	6	17.42	0	0.00	17.45	6	8,639	0.07%
2018/12/14	3.4	17.51	0	0.00	17.55	3.4	8,798	0.04%
2018/12/13	13	17.55	0	0.00	17.60	13	8,807	0.15%
2018/12/12	1	17.70	0	0.00	17.60	1	8,817	0.01%
2018/12/11	3	17.55	0	0.00	17.60	3	8,802	0.03%
2018/12/10	19	17.54	0	0.00	17.60	19	8,851	0.21%
2018/12/07	0	0.00	5	17.65	17.70	-5	8,813	-0.06%
2018/12/06	17	17.64	0	0.00	17.70	17	8,826	0.19%
2018/12/05	4.4	17.73	0	0.00	17.75	4.4	8,714	0.05%
2018/12/04	2	17.73	62.9	17.80	17.85	-60.9	8,735	-0.70%
2018/12/03	5	17.75	3.5	17.75	17.75	1.5	8,694	0.02%
2018/11/30	7	17.62	0	0.00	17.55	7	8,695	0.08%
2018/11/27	1	17.55	0	0.00	17.65	1	8,453	0.01%
2018/11/23	1	17.60	0	0.00	17.60	1	8,495	0.01%
2018/11/21	2	17.63	0	0.00	17.65	2	8,561	0.02%
2018/11/20	1	17.65	0	0.00	17.70	1	8,561	0.01%
2018/11/19	0	0.00	1	17.85	17.80	-1	8,565	-0.01%
2018/11/16	0	0.00	1	17.80	17.80	-1	8,575	-0.01%
2018/11/15	1	17.70	20	17.70	17.70	-19	8,641	-0.22%
2018/11/14	1	17.60	0	0.00	17.70	1	8,715	0.01%
2018/11/13	9	17.54	0	0.00	17.60	9	8,848	0.10%
2018/11/12	0.1	17.75	0	0.00	17.70	0.1	8,931	0.00%
2018/11/09	3	17.57	0	0.00	17.70	3	9,383	0.03%
2018/11/08	1	17.60	3	17.70	17.70	-2	9,848	-0.02%
2018/11/07	1	17.60	4	17.61	17.65	-3	9,919	-0.03%
2018/11/06	0	0.00	2	17.55	17.55	-2	10,113	-0.02%
2018/11/05	1	17.45	0	0.00	17.55	1	10,444	0.01%
2018/11/02	1.6	17.44	0	0.00	17.50	1.6	10,551	0.02%
2018/11/01	3	17.25	0	0.00	17.40	3	10,719	0.03%
2018/10/31	0	0.00	1	17.40	17.45	-1	10,817	-0.01%
2018/10/30	0	0.00	10	17.30	17.35	-10	10,711	-0.09%
2018/10/26	6	17.16	5	17.21	17.25	1	10,803	0.01%
2018/10/25	4	17.04	3	17.25	17.25	1	10,853	0.01%
2018/10/24	0.7	17.40	27.1	17.20	17.30	-26.4	11,042	-0.24%
2018/10/23	1	17.35	0	0.00	17.30	1	11,101	0.01%
2018/10/22	2	17.48	0	0.00	17.50	2	11,146	0.02%
2018/10/19	6	17.38	0	0.00	17.55	6	11,180	0.05%
2018/10/17	11	17.43	0	0.00	17.50	11	11,046	0.10%
2018/10/16	1	17.45	0	0.00	17.50	1	10,974	0.01%
2018/10/15	4	17.45	12	17.56	17.45	-8	10,855	-0.07%
2018/10/12	10	17.51	2	17.53	17.75	8	10,710	0.07%
2018/10/11	55.2	17.62	33	17.60	17.50	22.2	10,559	0.21%
2018/10/09	12	18.06	2	18.10	18.10	10	9,993	0.10%
2018/10/08	6.8	18.10	0	0.00	18.05	6.8	9,952	0.07%
2018/10/05	10	18.08	8	18.05	18.00	2	9,914	0.02%
2018/10/04	11.3	18.23	3	18.20	18.15	8.3	9,755	0.09%
2018/10/03	0	0.00	1.4	18.40	18.40	-1.4	9,623	-0.01%
2018/10/02	3	18.47	3	18.40	18.35	0	9,619	0.00%
2018/10/01	0	0.00	3.5	18.51	18.55	-3.5	9,520	-0.04%
2018/09/28	0	0.00	2	18.50	18.50	-2	9,562	-0.02%
2018/09/27	3	18.43	5.3	18.45	18.50	-2.3	9,516	-0.02%
2018/09/26	1	18.40	1	18.45	18.45	0	9,434	0.00%
2018/09/25	2.1	18.47	1	18.50	18.45	1.1	9,466	0.01%
2018/09/21	1.8	18.45	8	18.38	18.50	-6.2	9,403	-0.07%
2018/09/20	1	18.25	13	18.24	18.30	-12	9,211	-0.13%
2018/09/19	3	18.10	9.2	18.15	18.15	-6.2	9,210	-0.07%
2018/09/18	11.1	17.95	1.4	18.01	18.05	9.7	9,231	0.11%
2018/09/17	1	18.00	2	18.00	17.95	-1	9,237	-0.01%
2018/09/14	8	17.99	0.1	18.00	18.00	7.9	9,266	0.09%
2018/09/13	0.1	18.00	1	18.00	18.00	-0.9	9,298	-0.01%
2018/09/12	1	17.90	0	0.00	17.95	1	9,314	0.01%
2018/09/11	1.9	17.82	0	0.00	17.85	1.9	9,380	0.02%
2018/09/10	0.1	17.85	0	0.00	17.85	0.1	9,572	0.00%
2018/09/07	0	0.00	11	17.75	17.85	-11	9,789	-0.11%
2018/09/06	3	17.75	0	0.00	17.75	3	9,844	0.03%
2018/09/05	14.1	17.87	0	0.00	17.80	14.1	9,826	0.14%
2018/09/04	17.1	17.95	1	17.95	18.00	16.1	9,801	0.16%
2018/09/03	12.2	17.95	0	0.00	17.95	12.2	9,912	0.12%
2018/08/31	0	0.00	4	18.00	18.00	-4	9,980	-0.04%
2018/08/30	1	17.90	0	0.00	17.95	1	10,074	0.01%
2018/08/29	1	17.90	0	0.00	18.00	1	10,095	0.01%
2018/08/28	2	17.85	3	17.85	17.90	-1	10,117	-0.01%
2018/08/27	2	17.80	0	0.00	17.80	2	10,144	0.02%
2018/08/24	4.1	17.86	0	0.00	17.85	4.1	10,181	0.04%
2018/08/23	1	17.90	34	17.98	17.95	-33	10,610	-0.31%
2018/08/21	2	17.75	4	17.88	17.90	-2	10,681	-0.02%
2018/08/20	2	17.68	0	0.00	17.75	2	10,650	0.02%
2018/08/17	7	17.59	0	0.00	17.55	7	10,577	0.07%
2018/08/16	35.1	17.37	1	17.35	17.45	34.1	10,537	0.32%
2018/08/15	39	18.61	5	18.58	18.65	34	10,139	0.34%
2018/08/14	7	18.60	1	18.65	18.70	6	9,689	0.06%
2018/08/13	15	18.64	101	18.70	18.55	-86	9,543	-0.90%	大賣/
2018/08/10	2	18.73	8	18.75	18.75	-6	9,299	-0.06%
2018/08/09	0	0.00	4	18.45	18.50	-4	9,002	-0.04%
2018/08/08	1	18.35	15.5	18.38	18.40	-14.5	8,856	-0.16%
2018/08/07	20	18.25	6	18.25	18.25	14	8,738	0.16%
2018/08/03	2	18.25	0	0.00	18.25	2	8,547	0.02%
2018/08/02	4	18.29	0	0.00	18.25	4	8,494	0.05%
2018/08/01	6	18.30	0	0.00	18.35	6	8,438	0.07%
2018/07/31	0	0.00	2	18.10	18.35	-2	8,385	-0.02%
2018/07/30	0	0.00	1	18.05	18.10	-1	8,112	-0.01%
2018/07/27	0	0.00	42	17.95	18.00	-42	7,968	-0.53%
2018/07/26	1	17.95	16	17.92	18.00	-15	7,897	-0.19%
2018/07/25	3	17.92	0	0.00	17.90	3	7,903	0.04%
2018/07/24	0	0.00	12	17.95	17.95	-12	7,899	-0.15%
2018/07/23	2	17.90	17	17.90	17.95	-15	7,938	-0.19%
2018/07/19	1	17.75	0	0.00	17.85	1	7,993	0.01%
2018/07/17	1	17.70	0	0.00	17.80	1	8,014	0.01%
2018/07/16	1.9	17.80	0	0.00	17.70	1.9	8,056	0.02%
2018/07/13	0	0.00	1	17.80	17.80	-1	8,103	-0.01%
2018/07/12	1	17.70	0	0.00	17.75	1	8,122	0.01%
2018/07/10	1	17.65	20	17.70	17.70	-19	8,159	-0.23%
2018/07/09	1	17.65	60	17.65	17.60	-59	8,174	-0.72%
2018/07/06	5	17.51	0	0.00	17.55	5	8,193	0.06%
2018/07/05	4.4	17.57	0	0.00	17.60	4.4	8,171	0.05%
2018/07/04	90	17.64	0	0.00	17.60	90	8,233	1.09%
2018/07/03	29	17.50	0	0.00	17.50	29	8,303	0.35%
2018/07/02	3	17.62	0	0.00	17.60	3	8,247	0.04%
2018/06/29	5	17.50	0	0.00	17.75	5	8,203	0.06%
2018/06/28	51	17.50	0	0.00	17.50	51	8,117	0.63%
2018/06/27	71	17.55	0	0.00	17.50	71	8,061	0.88%
2018/06/26	43	17.55	0	0.00	17.55	43	7,998	0.54%
2018/06/25	1.2	17.65	0	0.00	17.60	1.2	7,908	0.02%
2018/06/22	4	17.54	0	0.00	17.55	4	7,893	0.05%
2018/06/21	4	17.63	0	0.00	17.60	4	7,786	0.05%
2018/06/20	11	17.60	0	0.00	17.65	11	7,829	0.14%
2018/06/19	37	17.66	0	0.00	17.60	37	7,755	0.48%
2018/06/15	3	17.75	0	0.00	17.85	3	7,568	0.04%
2018/06/14	22	17.86	0	0.00	17.80	22	7,344	0.30%
2018/06/13	1	17.95	0	0.00	18.05	1	7,274	0.01%
2018/06/12	1	18.00	0	0.00	18.05	1	7,514	0.01%
2018/06/11	10	18.05	1	18.10	18.05	9	7,448	0.12%
2018/06/08	98	17.97	0	0.00	18.05	98	7,394	1.33%
2018/06/07	5	17.95	10.1	18.05	18.10	-5.1	7,460	-0.07%
2018/06/06	2	17.90	2	18.00	17.95	0	7,347	0.00%
2018/06/05	1	17.95	6	17.89	17.95	-5.1	7,344	-0.07%
2018/06/01	1	17.70	0.3	17.80	17.80	0.7	7,288	0.01%
2018/05/31	1	17.65	3	17.83	17.90	-2	7,237	-0.03%
2018/05/30	8	17.71	7	17.80	17.65	1	6,865	0.01%
2018/05/29	1	17.80	1	17.75	17.90	0	6,737	0.00%
2018/05/28	1	17.80	0	0.00	17.85	1	6,772	0.01%
2018/05/24	0	0.00	1	17.75	17.75	-1	6,835	-0.01%
2018/05/23	1	17.80	0	0.00	17.75	1	6,889	0.01%
2018/05/22	1	17.80	0	0.00	17.80	1	6,857	0.01%
2018/05/21	0.7	17.90	22.1	17.85	17.90	-21.3	6,942	-0.31%
2018/05/18	3	17.85	0	0.00	17.80	3	7,018	0.04%
2018/05/17	30	17.90	0	0.00	17.90	30	7,132	0.42%
2018/05/16	0	0.00	1	17.90	17.90	-1	7,183	-0.01%
2018/05/15	3	17.95	1	18.00	18.00	2	7,410	0.03%
2018/05/14	0	0.00	1	17.90	17.90	-1	7,812	-0.01%
2018/05/11	0	0.00	1	17.90	17.85	-1	8,016	-0.01%
2018/05/10	0.1	17.80	0	0.00	17.80	0.1	8,184	0.00%
2018/05/08	0	0.00	2	17.80	17.80	-2	8,549	-0.02%
2018/05/07	10	17.76	0	0.00	17.75	10	8,590	0.12%
2018/05/03	0	0.00	1	17.90	17.90	-1	8,633	-0.01%
2018/05/02	1	18.00	5	18.00	18.00	-4	8,694	-0.05%
2018/04/30	11	17.89	4	17.85	17.95	7	8,689	0.08%
2018/04/27	1	17.85	1	17.85	17.85	0	8,665	0.00%
2018/04/25	0	0.00	18	17.74	17.80	-18	8,686	-0.21%
2018/04/24	0	0.00	5	17.75	17.75	-5	8,746	-0.06%
2018/04/23	2	17.75	1	17.85	17.80	1	8,847	0.01%
2018/04/20	1	17.80	36	17.82	17.75	-35	8,867	-0.39%
2018/04/19	0	0.00	8	17.81	17.85	-8	8,890	-0.09%
2018/04/18	13	17.70	10	17.70	17.75	3	8,876	0.03%
2018/04/17	7	17.65	17	17.64	17.75	-10	8,923	-0.11%
2018/04/16	12.1	17.79	1	17.75	17.75	11.1	8,924	0.12%
2018/04/13	16	17.80	19	17.84	17.80	-3	9,015	-0.03%
2018/04/12	17	17.74	3	17.78	17.80	14	9,163	0.15%
2018/04/11	1	17.75	0	0.00	17.75	1	9,331	0.01%
2018/04/10	1	17.70	4	17.68	17.80	-3	9,366	-0.03%
2018/04/09	2	17.60	0	0.00	17.65	2	9,334	0.02%
2018/04/03	3	17.50	0.5	17.60	17.50	2.5	9,303	0.03%
2018/04/02	1	17.60	0	0.00	17.55	1	9,337	0.01%
2018/03/31	0	17.60	0	0.00	17.60	0	9,408	0.00%
2018/03/29	1	17.50	6	17.53	17.50	-5	9,405	-0.05%
2018/03/27	10	17.55	0	0.00	17.60	10	9,378	0.11%
2018/03/23	11	17.50	48	17.41	17.45	-37	9,329	-0.40%
2018/03/22	10	17.60	0	0.00	17.60	10	9,279	0.11%
2018/03/21	0	0.00	1	17.60	17.60	-1	9,264	-0.01%
2018/03/20	84	17.55	0	0.00	17.55	84	9,377	0.90%
2018/03/19	0	0.00	2	17.58	17.60	-2	9,332	-0.02%
2018/03/16	5	17.50	0	0.00	17.60	5	9,311	0.05%
2018/03/14	2	17.43	1	17.40	17.45	1	9,037	0.01%
2018/03/13	0	0.00	1	17.45	17.45	-1	9,082	-0.01%
2018/03/12	1	17.30	1	17.30	17.35	0	8,968	0.00%
2018/03/08	2	17.15	0	0.00	17.15	2	9,006	0.02%
2018/03/07	5	17.10	0	0.00	17.10	5	9,156	0.05%
2018/03/05	3	17.02	0	0.00	16.95	3	9,444	0.03%
2018/03/02	1	17.00	0	0.00	17.00	1	9,392	0.01%
2018/03/01	1	17.05	0	0.00	17.10	1	9,351	0.01%
2018/02/27	13	17.20	6	17.20	17.20	7	9,260	0.08%
2018/02/26	2	17.10	0	0.00	17.15	2	9,153	0.02%
2018/02/23	3	16.97	0	0.00	17.05	3	9,122	0.03%
2018/02/22	2	16.90	0	0.00	16.95	2	9,212	0.02%
2018/02/21	3	16.83	6	16.90	16.95	-3	9,319	-0.03%
2018/02/12	6	16.71	17	16.70	16.75	-11	9,226	-0.12%
2018/02/09	6	16.63	3	16.60	16.65	3	9,147	0.03%
2018/02/08	9	16.80	0	0.00	16.80	9	9,019	0.10%
2018/02/07	22	16.82	2	16.90	16.90	20	8,990	0.22%
2018/02/06	83	16.69	85.9	16.79	16.60	-2.9	8,789	-0.03%
2018/02/05	26	17.10	0	0.00	17.10	26	8,392	0.31%
2018/02/01	0	0.00	0.1	17.35	17.40	-0.1	8,124	0.00%
2018/01/31	22	17.16	30	17.40	17.40	-8	8,104	-0.10%
2018/01/30	3	17.37	4	17.30	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	18	17.40	1	17.40	17.35	17	7,665	0.22%
2018/01/25	0	0.00	4	17.36	17.40	-4	7,627	-0.05%
2018/01/24	0	17.25	0	0.00	17.25	0	7,529	0.00%
2018/01/23	16	17.30	10.5	17.40	17.40	5.5	7,525	0.07%
2018/01/19	11	17.40	0	0.00	17.45	11	7,476	0.15%
2018/01/18	20	17.55	0	0.00	17.50	20	7,445	0.27%
2018/01/17	0	0.00	2	17.43	17.50	-2	7,373	-0.03%
2018/01/16	0	0.00	2	17.40	17.40	-2	7,316	-0.03%
2018/01/15	0	0.00	6	17.27	17.35	-6	7,314	-0.08%
2018/01/12	10	17.25	24	17.24	17.30	-14	7,354	-0.19%
2018/01/11	8	17.19	0	0.00	17.25	8	7,314	0.11%
2018/01/10	27	17.25	1	17.25	17.30	26	7,440	0.35%
2018/01/09	1	17.20	0	0.00	17.30	1	7,418	0.01%
2018/01/08	1	17.15	3.1	17.25	17.30	-2.1	7,430	-0.03%
2018/01/05	1	16.95	0	0.00	17.15	1	7,285	0.01%
2018/01/02	0	0.00	10	16.80	16.85	-10	7,223	-0.14%