華南金 (2880)-華南永昌-小港券商分點個股進出

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
--
漲幅
0.00%
成交量
33,538張
產業
上市金融類股
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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/05/16	0	25.95	0.9	25.95	26.05	-0.9	17,493	0.00%
2024/05/15	3	26.05	13	26.13	26.05	-10	17,046	-0.06%
2024/05/14	1	25.95	53	25.90	26.10	-52	16,817	-0.31%
2024/05/13	0	26.05	6	26.12	26.20	-6	16,584	-0.04%
2024/05/10	1	26.05	74	26.04	26.25	-73	16,251	-0.45%
2024/05/09	2.1	25.30	1.7	25.24	25.15	0.4	15,318	0.00%
2024/05/08	2	25.45	46.8	25.39	25.55	-44.8	15,029	-0.30%
2024/05/07	20	25.60	14.2	25.54	25.55	5.8	14,703	0.04%
2024/05/06	17	25.24	179.1	25.27	25.45	-162.1	14,087	-1.15%	大賣/鉅額交易
2024/05/03	4.3	24.33	10	24.31	24.25	-5.7	12,973	-0.04%
2024/05/02	17	23.92	74.5	24.21	24.20	-57.5	12,645	-0.45%
2024/04/30	17	23.84	92	23.85	23.65	-75	12,038	-0.62%
2024/04/29	7	22.96	18.3	23.11	23.40	-11.3	11,047	-0.10%
2024/04/26	2	22.60	2	22.65	22.55	0	10,608	0.00%
2024/04/25	5.1	22.65	0	22.60	22.50	5.1	10,607	0.05%
2024/04/24	0	22.90	0	0.00	22.85	0	10,530	0.00%
2024/04/23	0	22.88	3	22.92	22.95	-3	10,765	-0.03%
2024/04/22	0	0.00	2.3	22.70	22.75	-2.3	10,871	-0.02%
2024/04/19	14.9	22.25	10	22.50	22.20	4.9	10,767	0.05%
2024/04/18	1.6	22.65	0	0.00	22.65	1.6	10,495	0.02%
2024/04/17	1	22.40	1.2	22.42	22.45	-0.2	10,422	0.00%
2024/04/16	49.1	22.52	0.5	22.65	22.40	48.6	10,148	0.48%
2024/04/15	3	22.85	5.9	22.95	22.95	-2.9	9,885	-0.03%
2024/04/12	24.4	22.96	0	0.00	23.00	24.4	9,824	0.25%
2024/04/11	0	23.13	2	23.15	23.20	-2	9,588	-0.02%
2024/04/10	0.2	23.17	5	23.20	23.15	-4.8	9,512	-0.05%
2024/04/09	0	23.05	2	23.13	23.20	-2	9,512	-0.02%
2024/04/08	1	23.05	1	23.05	23.10	0	9,446	0.00%
2024/04/03	7	22.91	1.1	22.99	22.85	5.9	9,417	0.06%
2024/04/02	3	23.15	0	23.20	23.20	3	9,368	0.03%
2024/04/01	2	23.25	1.1	23.15	23.20	0.9	9,412	0.01%
2024/03/29	0	0.00	6.1	23.21	23.15	-6.1	9,418	-0.06%
2024/03/28	1	22.85	2	22.85	22.90	-1	9,127	-0.01%
2024/03/27	11.1	23.00	0	0.00	23.00	11.1	9,025	0.12%
2024/03/26	3	23.10	10	23.10	23.05	-7	9,034	-0.08%
2024/03/25	19.2	22.85	0	0.00	22.90	19.2	8,974	0.21%
2024/03/22	9	23.05	0	0.00	22.95	9	8,953	0.10%
2024/03/21	2	22.93	6.7	22.97	23.00	-4.7	8,805	-0.05%
2024/03/20	25	22.56	3	22.72	22.55	22	8,693	0.25%
2024/03/19	0	22.85	10.1	22.92	22.80	-10	8,611	-0.12%
2024/03/18	10	23.10	30.6	22.99	22.95	-20.6	8,441	-0.24%
2024/03/15	1	23.00	17	22.82	23.00	-16	8,256	-0.19%
2024/03/14	0	0.00	42	22.61	22.80	-42	7,861	-0.53%
2024/03/13	1	22.00	11	22.15	22.15	-10	7,452	-0.13%
2024/03/12	11	22.00	0	0.00	22.05	11	7,346	0.15%
2024/03/11	15	22.05	20.1	22.05	22.00	-5	7,352	-0.07%
2024/03/08	0	21.87	7	21.94	22.00	-7	7,333	-0.10%
2024/03/07	0.2	21.80	3	21.90	21.85	-2.8	7,168	-0.04%
2024/03/06	0	21.82	2.4	21.84	21.80	-2.4	7,130	-0.03%
2024/03/05	5	21.72	3	21.75	21.70	2	7,926	0.03%
2024/03/04	10.1	21.80	21	21.77	21.75	-10.9	7,954	-0.14%
2024/03/01	4	21.85	1	21.90	21.85	3	8,074	0.04%
2024/02/29	1.3	21.90	0	21.75	22.00	1.3	8,180	0.02%
2024/02/27	0	21.70	0	0.00	21.85	0	8,013	0.00%
2024/02/26	3.1	21.65	0	0.00	21.60	3.1	7,956	0.04%
2024/02/23	0.4	21.75	11	21.75	21.75	-10.6	7,966	-0.13%
2024/02/22	25	21.75	0	21.75	21.70	25	8,148	0.31%
2024/02/21	5	21.75	0	0.00	21.80	5	8,156	0.06%
2024/02/20	0	21.85	1	21.80	21.85	-1	8,256	-0.01%
2024/02/19	0	21.83	11	21.85	21.90	-11	8,389	-0.13%
2024/02/16	0.5	21.75	0	0.00	21.75	0.5	8,616	0.01%
2024/02/15	6	21.75	28	21.70	21.75	-22	8,605	-0.26%
2024/02/05	0.3	21.90	4	21.80	21.75	-3.7	8,515	-0.04%
2024/02/02	1.1	21.80	0	0.00	21.90	1.1	8,448	0.01%
2024/02/01	0	21.75	2.1	21.85	21.85	-2	8,461	-0.02%
2024/01/31	0	21.67	6	21.62	21.60	-6	8,431	-0.07%
2024/01/30	2	21.53	0	0.00	21.50	2	8,387	0.02%
2024/01/29	0.1	21.65	1	21.70	21.75	-1	8,452	-0.01%
2024/01/26	0	21.60	0	0.00	21.65	0	8,481	0.00%
2024/01/25	1	21.35	0.1	21.40	21.40	0.9	8,491	0.01%
2024/01/24	0	0.00	10	21.40	21.40	-10	8,466	-0.12%
2024/01/23	0	21.32	0	0.00	21.35	0	8,485	0.00%
2024/01/22	5	21.25	1	21.25	21.25	4	8,592	0.05%
2024/01/19	7.5	21.02	0	0.00	21.20	7.5	8,570	0.09%
2024/01/18	0.2	21.20	1	21.10	21.10	-0.8	8,609	-0.01%
2024/01/17	22	21.20	0	0.00	21.05	22	8,642	0.25%
2024/01/16	36.1	21.53	0	0.00	21.45	36.1	8,394	0.43%
2024/01/15	2.6	21.93	0.1	22.05	21.85	2.5	8,238	0.03%
2024/01/12	0	22.06	0	0.00	22.00	0	8,368	0.00%
2024/01/11	0	22.10	0.7	22.05	22.10	-0.7	8,423	-0.01%
2024/01/10	0	22.00	0	0.00	21.95	0	8,392	0.00%
2024/01/09	4	21.99	0	0.00	21.95	4	8,369	0.05%
2024/01/08	1.2	22.11	0	0.00	22.20	1.2	8,386	0.01%
2024/01/05	0	0.00	2	22.10	22.05	-2	8,390	-0.02%
2024/01/04	27	22.05	0	0.00	22.00	27	8,524	0.32%
2024/01/03	5.1	21.99	0	0.00	22.00	5.1	8,763	0.06%
2024/01/02	0	22.25	0	0.00	22.35	0	8,734	0.00%
2023/12/29	0	22.30	10	22.30	22.35	-10	8,785	-0.11%
2023/12/28	0.3	22.20	3	22.30	22.40	-2.7	9,047	-0.03%
2023/12/27	0	22.15	3	22.23	22.25	-3	9,000	-0.03%
2023/12/26	1	22.15	0	0.00	22.20	1	8,957	0.01%
2023/12/25	0	21.94	0	0.00	21.95	0	8,979	0.00%
2023/12/22	0	0.00	2	21.85	21.90	-2	9,044	-0.02%
2023/12/21	1	21.90	0	0.00	21.85	1	9,195	0.01%
2023/12/20	4	22.00	5	22.00	21.90	-1	9,149	-0.01%
2023/12/19	0	22.15	0	0.00	22.20	0	9,049	0.00%
2023/12/18	0.1	22.25	1	22.30	22.35	-0.9	9,185	-0.01%
2023/12/15	0	22.30	2	22.35	22.25	-2	9,172	-0.02%
2023/12/14	0	22.25	8	22.40	22.40	-8	9,009	-0.09%
2023/12/13	0	22.15	0	0.00	22.20	0	8,829	0.00%
2023/12/12	0	22.15	0	0.00	22.20	0	8,996	0.00%
2023/12/11	0	0.00	0.5	22.15	22.20	-0.5	9,087	-0.01%
2023/12/08	0	0.00	1.3	22.09	22.10	-1.3	9,091	-0.01%
2023/12/07	0	22.00	0	0.00	22.00	0	9,126	0.00%
2023/12/06	0	0.00	5	22.20	22.15	-5	9,160	-0.05%
2023/12/05	0	0.00	3	21.90	22.00	-3	9,092	-0.03%
2023/12/04	11	21.95	0	0.00	21.90	11	9,084	0.12%
2023/12/01	0	22.00	2	21.92	21.95	-2	9,145	-0.02%
2023/11/30	3	22.10	3	22.22	22.25	0	9,118	0.00%
2023/11/29	0	0.00	20	22.06	22.05	-20	8,298	-0.24%
2023/11/28	0	0.00	30.3	22.07	22.10	-30.3	8,178	-0.37%
2023/11/27	1.1	21.85	5	21.98	21.85	-3.9	8,488	-0.05%
2023/11/24	0	21.75	30	21.70	21.90	-30	8,357	-0.36%
2023/11/23	0	21.70	0	0.00	21.80	0	8,388	0.00%
2023/11/22	2	21.68	0	0.00	21.80	2	8,363	0.02%
2023/11/21	1	21.70	5	21.73	21.85	-4	8,432	-0.05%
2023/11/20	0	21.55	2	21.45	21.60	-2	8,468	-0.02%
2023/11/17	1	21.55	273	21.60	21.60	-272	8,529	-3.19%	大賣/鉅額交易
2023/11/16	7	21.41	7	21.43	21.50	0	8,413	0.00%
2023/11/15	0	21.20	17	21.25	21.45	-17	8,316	-0.20%
2023/11/13	10.2	20.95	0	0.00	20.95	10.2	8,343	0.12%
2023/11/10	30	20.82	0.6	20.80	20.90	29.5	8,559	0.34%
2023/11/09	1	20.70	0	0.00	20.75	1	8,701	0.01%
2023/11/08	2.8	20.84	3	20.85	20.85	-0.2	8,821	0.00%
2023/11/07	2	20.83	0	0.00	20.90	2	8,850	0.02%
2023/11/06	0	0.00	39	21.04	20.95	-39	8,959	-0.44%
2023/11/03	0	20.70	2	20.90	20.85	-2	8,904	-0.02%
2023/11/02	0	20.70	8.1	20.64	20.60	-8.1	8,963	-0.09%
2023/11/01	0.9	20.45	0	0.00	20.40	0.9	8,986	0.01%
2023/10/31	1	20.35	0	0.00	20.30	1	9,086	0.01%
2023/10/30	2	20.33	0	0.00	20.30	2	9,213	0.02%
2023/10/27	0.3	20.50	0	0.00	20.45	0.3	9,210	0.00%
2023/10/26	6	20.28	0	0.00	20.25	6	9,321	0.06%
2023/10/25	3.1	20.46	1	20.50	20.40	2.1	9,265	0.02%
2023/10/24	2.1	20.40	0	0.00	20.40	2.1	9,230	0.02%
2023/10/23	2	20.50	4	20.50	20.50	-2	9,231	-0.02%
2023/10/20	9	20.52	18	20.50	20.50	-9	9,209	-0.10%
2023/10/19	1	20.70	0	0.00	20.75	1	9,104	0.01%
2023/10/18	1	20.90	0	0.00	20.80	1	9,079	0.01%
2023/10/17	0	20.95	0	0.00	20.95	0	9,086	0.00%
2023/10/16	0	0.00	6	20.90	21.00	-6	9,076	-0.07%
2023/10/13	0	21.05	0	0.00	20.95	0	9,080	0.00%
2023/10/12	0	0.00	23.5	21.14	21.20	-23.5	9,112	-0.26%
2023/10/11	0	20.85	3.1	20.87	21.00	-3.1	9,086	-0.03%
2023/10/06	1	20.40	4	20.55	20.55	-3	8,898	-0.03%
2023/10/05	7.4	20.30	3	20.40	20.30	4.4	8,934	0.05%
2023/10/04	19.5	20.25	6	20.28	20.20	13.5	8,920	0.15%
2023/10/03	11	20.49	3	20.52	20.45	8	8,707	0.09%
2023/10/02	17	20.55	3	20.63	20.55	14	8,817	0.16%
2023/09/28	0	0.00	2.5	20.62	20.50	-2.5	9,148	-0.03%
2023/09/27	6.1	20.55	3	20.55	20.50	3.1	9,172	0.03%
2023/09/26	10.3	20.57	0	0.00	20.55	10.3	9,154	0.11%
2023/09/25	0.3	20.80	1	20.80	20.75	-0.8	9,020	-0.01%
2023/09/22	0.5	20.75	0	0.00	20.70	0.5	9,164	0.01%
2023/09/21	44.1	20.67	2	20.65	20.60	42.1	9,204	0.46%
2023/09/19	0	0.00	1	20.95	20.85	-1	9,071	-0.01%
2023/09/18	11	20.90	0	0.00	20.95	11	9,082	0.12%
2023/09/15	0	21.14	0	0.00	21.00	0	9,141	0.00%
2023/09/14	0	0.00	29	20.92	21.20	-29	9,011	-0.32%
2023/09/13	7	20.84	0	0.00	20.90	7	8,930	0.08%
2023/09/12	3	20.75	1	20.80	20.90	2	9,069	0.02%
2023/09/11	1.1	20.65	0	0.00	20.75	1.1	9,029	0.01%
2023/09/08	105.1	20.55	0	0.00	20.55	105.1	8,994	1.17%	大買/鉅額交易
2023/09/07	3.5	20.51	0	0.00	20.50	3.5	9,070	0.04%
2023/09/06	7.1	20.54	0	0.00	20.50	7.1	9,038	0.08%
2023/09/05	1	20.65	0	0.00	20.65	1	9,004	0.01%
2023/09/04	269	20.75	0	0.00	20.70	269	9,002	2.99%	大買/鉅額交易
2023/09/01	3.1	20.60	0	0.00	20.60	3.1	9,050	0.03%
2023/08/31	12.2	20.66	0	0.00	20.50	12.2	9,070	0.13%
2023/08/30	0	20.90	3	20.90	20.85	-3	8,620	-0.03%
2023/08/29	4	20.70	0	0.00	20.70	4	8,741	0.05%
2023/08/28	28	20.73	1	20.80	20.80	27	8,757	0.31%
2023/08/25	6	20.60	0	0.00	20.60	6	9,983	0.06%
2023/08/24	14	20.70	0	0.00	20.70	14	10,088	0.14%
2023/08/23	4.4	20.88	0	0.00	20.80	4.4	10,050	0.04%
2023/08/22	1	20.95	0	21.00	20.90	1	10,047	0.01%
2023/08/21	0	20.95	0	0.00	20.90	0	10,108	0.00%
2023/08/18	7.5	20.87	0	0.00	20.80	7.5	10,119	0.07%
2023/08/17	42	20.82	8	20.88	20.85	34	10,146	0.34%
2023/08/16	6.1	21.69	14.2	21.70	21.60	-8.1	10,018	-0.08%
2023/08/15	3	21.90	0	0.00	21.90	3	9,945	0.03%
2023/08/14	0	22.21	0	0.00	22.15	0	9,949	0.00%
2023/08/11	0	22.45	160.1	22.32	22.30	-160.1	10,042	-1.59%	大賣/鉅額交易
2023/08/10	597	22.37	1	22.30	22.30	596	10,069	5.92%	大買/鉅額交易
2023/08/09	0	0.00	10	22.20	22.30	-10	10,027	-0.10%
2023/08/08	0	22.20	0	0.00	22.10	0	10,034	0.00%
2023/08/07	1	22.10	0	0.00	22.25	1	9,991	0.01%
2023/08/02	223.6	22.35	10.2	22.30	22.15	213.5	10,028	2.13%	大買/鉅額交易
2023/08/01	15	22.35	3	22.48	22.55	12	9,979	0.12%
2023/07/31	1	22.25	52	22.30	22.25	-51	9,921	-0.51%
2023/07/28	1	22.20	0	0.00	22.20	1	9,898	0.01%
2023/07/27	4.1	22.25	5.9	22.25	22.30	-1.9	9,934	-0.02%
2023/07/26	15.1	22.20	0	0.00	22.20	15.1	10,146	0.15%
2023/07/25	0.1	22.05	0	0.00	22.10	0.1	11,061	0.00%
2023/07/24	12	21.90	1	22.05	21.90	11	11,060	0.10%
2023/07/21	0	22.20	6.3	22.16	22.10	-6.3	11,092	-0.06%
2023/07/20	50	22.20	5	22.20	22.25	45	11,086	0.41%
2023/07/19	2.2	22.06	0	0.00	22.10	2.2	11,039	0.02%
2023/07/18	1.1	22.20	0	0.00	22.15	1.1	11,021	0.01%
2023/07/17	0.1	22.08	0	0.00	22.20	0.1	11,000	0.00%
2023/07/14	0.1	21.91	3	22.00	22.05	-2.9	10,992	-0.03%
2023/07/13	33	21.82	1	21.85	21.85	32	10,937	0.29%
2023/07/12	10	21.70	0	0.00	21.85	10	10,975	0.09%
2023/07/11	10.1	21.90	5	21.74	21.80	5.1	10,956	0.05%
2023/07/10	10.1	21.55	3	21.55	21.40	7.1	10,960	0.06%
2023/07/07	7.2	21.44	2	21.40	21.40	5.2	10,921	0.05%
2023/07/06	19.4	21.73	5	21.85	21.60	14.4	10,801	0.13%
2023/07/05	4.3	22.03	0	0.00	22.00	4.3	10,449	0.04%
2023/07/04	0.2	22.13	10	22.10	22.05	-9.8	10,363	-0.09%
2023/07/03	2.1	22.15	0	0.00	22.10	2.1	10,402	0.02%
2023/06/30	5.3	22.11	7	22.16	22.20	-1.7	10,462	-0.02%
2023/06/29	2	22.15	0	0.00	22.15	2	10,317	0.02%
2023/06/28	0	0.00	1	22.20	22.15	-1	10,277	-0.01%
2023/06/27	0.1	22.29	0	0.00	22.20	0.1	10,251	0.00%
2023/06/26	0.7	22.35	0	0.00	22.25	0.7	10,263	0.01%
2023/06/21	1	22.25	10	22.35	22.35	-9	10,281	-0.09%
2023/06/20	1	22.25	5.1	22.30	22.25	-4	10,383	-0.04%
2023/06/19	0	22.25	10	22.20	22.35	-10	10,418	-0.10%
2023/06/16	2.1	22.21	1	22.30	22.20	1.1	10,438	0.01%
2023/06/15	2.1	22.31	3	22.35	22.40	-0.9	10,337	-0.01%
2023/06/14	0.1	22.40	1	22.40	22.45	-0.9	10,473	-0.01%
2023/06/13	0	0.00	0.8	22.40	22.45	-0.8	10,744	-0.01%
2023/06/12	1	22.30	30.8	22.32	22.30	-29.8	10,905	-0.27%
2023/06/09	1	22.25	20	22.35	22.25	-19	11,120	-0.17%
2023/06/08	0	22.35	51	22.31	22.35	-51	11,180	-0.46%
2023/06/07	2	22.33	0	0.00	22.40	2	11,297	0.02%
2023/06/05	0	22.40	1	22.45	22.40	-1	11,368	-0.01%
2023/06/02	0	0.00	14	22.30	22.30	-14	11,361	-0.12%
2023/06/01	2	22.15	5	22.30	22.20	-3	11,280	-0.03%
2023/05/30	0	0.00	10.1	22.35	22.25	-10.1	10,021	-0.10%
2023/05/29	5	22.25	0	0.00	22.20	5	10,002	0.05%
2023/05/26	5	22.21	0	0.00	22.25	5	9,945	0.05%
2023/05/25	0	22.40	1	22.30	22.30	-1	9,922	-0.01%
2023/05/24	0	22.55	0	0.00	22.55	0	9,900	0.00%
2023/05/23	1	22.60	5	22.60	22.65	-4	9,887	-0.04%
2023/05/22	30	22.65	5	22.70	22.65	25	9,796	0.26%
2023/05/19	20	22.60	69	22.66	22.75	-49	9,738	-0.50%
2023/05/18	1	22.45	11.7	22.52	22.55	-10.7	9,576	-0.11%
2023/05/17	8.7	22.35	105	22.35	22.35	-96.3	9,499	-1.01%	大賣/
2023/05/16	0.2	22.00	11	22.10	22.10	-10.8	9,301	-0.12%
2023/05/15	2.2	21.81	0	0.00	21.95	2.2	9,289	0.02%
2023/05/12	1.2	22.00	49	22.01	21.90	-47.8	9,310	-0.51%
2023/05/11	2	22.12	2.1	22.10	22.10	-0.1	9,303	0.00%
2023/05/10	1.2	22.17	22	22.06	22.20	-20.8	9,272	-0.22%
2023/05/09	2.3	22.00	7	22.05	22.05	-4.7	9,211	-0.05%
2023/05/08	0.3	22.02	2	22.00	22.00	-1.7	9,272	-0.02%
2023/05/05	0	0.00	8	21.98	22.00	-8	9,200	-0.09%
2023/05/04	2	21.80	0	0.00	21.95	2	9,216	0.02%
2023/05/03	58.1	21.84	90	21.86	21.85	-32	9,195	-0.35%
2023/05/02	13.3	21.80	14.9	21.80	21.90	-1.6	9,429	-0.02%
2023/04/28	205.7	21.86	380.9	21.66	21.90	-175.2	9,633	-1.82%	大買/大賣/鉅額交易
2023/04/27	5	22.76	0	0.00	22.80	5	8,832	0.06%
2023/04/26	0	0.00	4	22.90	22.95	-4	8,896	-0.04%
2023/04/25	3	22.90	28	22.95	22.80	-25	8,962	-0.28%
2023/04/24	1.1	22.80	0	0.00	22.85	1.1	9,083	0.01%
2023/04/21	8.1	22.75	0	0.00	22.80	8.1	9,307	0.09%
2023/04/20	2	22.75	30	22.77	22.75	-28	9,398	-0.30%
2023/04/19	0	0.00	6	22.85	22.80	-6	9,707	-0.06%
2023/04/18	4	22.68	0	0.00	22.70	4	9,668	0.04%
2023/04/17	2.1	22.70	5	22.75	22.70	-2.9	9,663	-0.03%
2023/04/14	0.6	22.80	6	22.83	22.80	-5.4	9,598	-0.06%
2023/04/13	3	22.65	3	22.70	22.70	0	9,682	0.00%
2023/04/12	3.1	22.65	5	22.75	22.55	-1.9	9,657	-0.02%
2023/04/11	2	22.58	0	0.00	22.65	2	9,705	0.02%
2023/04/10	0	0.00	1	22.45	22.50	-1	9,680	-0.01%
2023/04/07	5	22.43	4	22.45	22.45	1	9,662	0.01%
2023/04/06	4	22.26	17	22.43	22.50	-13	9,663	-0.13%
2023/03/31	5	22.35	5	22.41	22.35	0	9,602	0.00%
2023/03/30	42	22.16	0	0.00	22.20	42	9,499	0.44%
2023/03/29	1	22.25	2	22.30	22.30	-1	9,525	-0.01%
2023/03/28	2.6	22.11	1	22.15	22.15	1.6	9,641	0.02%
2023/03/27	1.1	22.15	1	22.10	22.10	0.1	9,761	0.00%
2023/03/24	1	22.10	5	22.13	22.10	-4	9,921	-0.04%
2023/03/23	35	21.94	0	0.00	22.05	35	9,859	0.36%
2023/03/21	4	21.60	0	0.00	21.75	4	9,835	0.04%
2023/03/20	26.1	21.45	1	21.40	21.45	25.1	9,787	0.26%
2023/03/17	5.1	21.63	200	21.61	21.65	-194.9	9,778	-1.99%	大賣/鉅額交易
2023/03/16	11.9	21.59	150.1	21.65	21.55	-138.3	9,654	-1.43%	大賣/鉅額交易
2023/03/15	26.3	22.12	0	0.00	21.95	26.3	9,537	0.28%
2023/03/14	16.1	22.20	6	22.32	22.15	10.1	9,431	0.11%
2023/03/13	9.6	22.41	7	22.49	22.50	2.6	9,221	0.03%
2023/03/10	15	22.64	6.1	22.61	22.60	8.9	9,132	0.10%
2023/03/09	16	22.79	0	0.00	22.80	16	9,110	0.18%
2023/03/08	32	22.86	0	0.00	22.90	32	9,380	0.34%
2023/03/07	1.1	22.86	16	23.01	23.05	-14.9	9,353	-0.16%
2023/03/06	0	0.00	10	22.95	22.90	-10	9,487	-0.11%
2023/03/03	3	22.78	1.1	22.80	22.75	1.9	9,570	0.02%
2023/03/02	9	22.74	55.1	22.80	22.75	-46.1	9,626	-0.48%
2023/03/01	6	22.75	1	22.80	22.85	5	9,629	0.05%
2023/02/24	0.1	23.00	0	0.00	22.85	0.1	9,437	0.00%
2023/02/23	0	0.00	23	22.93	22.95	-23	9,392	-0.25%
2023/02/22	12	22.69	10	22.85	22.95	2	9,382	0.02%
2023/02/21	43.1	22.82	1	22.80	22.85	42.1	9,365	0.45%
2023/02/20	61	22.95	51	22.96	23.00	10	9,470	0.11%
2023/02/17	5	22.75	0	0.00	22.90	5	9,558	0.05%
2023/02/16	0	0.00	0.1	22.90	22.80	-0.1	9,756	0.00%
2023/02/15	22	22.80	0	0.00	22.75	22	9,975	0.22%
2023/02/14	0.8	22.90	14	22.94	23.00	-13.2	9,927	-0.13%
2023/02/13	50	22.78	7	22.80	22.75	43	9,939	0.43%
2023/02/10	5	22.51	3	22.70	22.70	2	9,897	0.02%
2023/02/09	7	22.55	0	0.00	22.55	7	9,857	0.07%
2023/02/08	4.2	22.63	0	0.00	22.60	4.2	9,868	0.04%
2023/02/07	27	22.67	1	22.70	22.60	26	9,878	0.26%
2023/02/06	6	22.64	3	22.70	22.60	3	9,844	0.03%
2023/02/03	1	22.75	0	0.00	22.75	1	9,790	0.01%
2023/02/02	27	22.82	0	0.00	22.80	27	9,861	0.27%
2023/02/01	10.2	22.90	3	22.95	22.90	7.2	9,863	0.07%
2023/01/31	95.4	22.89	12	23.25	22.75	83.4	9,935	0.84%
2023/01/30	88	23.29	259	23.42	23.40	-171	9,757	-1.75%	大賣/鉅額交易
2023/01/17	21	23.05	0	0.00	22.95	21	9,472	0.22%
2023/01/16	0	0.00	2.1	23.17	23.20	-2.1	9,417	-0.02%
2023/01/13	61	22.94	3	22.90	22.80	58	9,417	0.62%
2023/01/12	3.8	22.99	0	0.00	22.85	3.8	9,548	0.04%
2023/01/11	4	23.25	1.5	23.25	23.20	2.5	9,506	0.03%
2023/01/09	1	23.10	20.3	23.19	23.40	-19.3	9,458	-0.20%
2023/01/06	0	0.00	1	22.80	22.80	-1	9,312	-0.01%
2023/01/05	3	22.68	0.1	22.75	22.65	2.9	9,545	0.03%
2023/01/04	3	22.60	0	0.00	22.65	3	9,605	0.03%
2023/01/03	0	0.00	17	22.29	22.70	-17	9,796	-0.17%
2022/12/29	15	22.22	0	0.00	22.30	15	9,801	0.15%
2022/12/28	3	22.50	0	0.00	22.45	3	9,787	0.03%
2022/12/26	1	22.50	0	0.00	22.60	1	10,009	0.01%
2022/12/20	1	22.85	0	0.00	22.80	1	10,693	0.01%
2022/12/19	1	22.50	0	0.00	22.85	1	10,666	0.01%
2022/12/16	0	0.00	2.2	22.70	22.65	-2.2	10,580	-0.02%
2022/12/15	0	0.00	3	22.70	22.70	-3	10,575	-0.03%
2022/12/13	8.2	22.35	0	0.00	22.35	8.2	10,604	0.08%
2022/12/12	2	22.55	0	0.00	22.70	2	10,535	0.02%
2022/12/09	0.2	22.65	0	0.00	22.65	0.2	10,887	0.00%
2022/12/07	0.1	22.40	2	22.65	22.60	-1.9	10,969	-0.02%
2022/12/06	4	22.10	0	0.00	22.05	4	10,870	0.04%
2022/12/05	2	22.30	0	0.00	22.25	2	10,831	0.02%
2022/12/02	5	22.40	0	0.00	22.40	5	10,830	0.05%
2022/12/01	0	0.00	2.2	22.66	22.80	-2.2	10,914	-0.02%
2022/11/30	0	0.00	3	22.55	22.70	-3	10,886	-0.03%
2022/11/29	0.1	22.15	50	22.00	22.35	-49.9	10,564	-0.47%
2022/11/28	4.1	21.91	5.1	21.86	22.05	-1	10,557	-0.01%
2022/11/25	1	22.20	0	0.00	22.25	1	10,528	0.01%
2022/11/24	0.9	22.24	1	22.30	22.35	-0.1	10,496	0.00%
2022/11/21	51.1	21.80	0.4	21.85	21.80	50.7	10,534	0.48%
2022/11/18	1	21.70	0	0.00	21.70	1	10,464	0.01%
2022/11/17	5	21.90	0	0.00	21.95	5	10,427	0.05%
2022/11/16	10	22.10	5	22.15	22.05	5	10,485	0.05%
2022/11/14	4.7	22.30	0	0.00	22.25	4.7	10,356	0.05%
2022/11/11	5.7	22.02	4.4	22.12	22.25	1.3	10,158	0.01%
2022/11/10	0	0.00	2	21.73	21.60	-2	10,015	-0.02%
2022/11/09	0.1	21.80	2.2	21.80	21.85	-2	10,054	-0.02%
2022/11/08	0	0.00	7	21.52	21.60	-7	10,101	-0.07%
2022/11/07	1.3	21.28	1	21.30	21.40	0.3	10,256	0.00%
2022/11/04	0	0.00	1	21.30	21.30	-1	10,652	-0.01%
2022/11/03	2	20.85	0	0.00	20.85	2	11,339	0.02%
2022/11/02	4	21.15	0	0.00	21.10	4	11,642	0.03%
2022/11/01	2.1	21.20	3	21.35	21.40	-0.9	11,798	-0.01%
2022/10/31	0	21.20	0	0.00	21.05	0	11,907	0.00%
2022/10/26	20	21.35	0.9	21.35	21.20	19.2	11,905	0.16%
2022/10/25	31.4	21.00	3	20.95	21.10	28.4	11,906	0.24%
2022/10/24	30	20.90	0	0.00	20.80	30	11,924	0.25%
2022/10/21	0	0.00	0.1	20.75	20.80	-0.1	11,941	0.00%
2022/10/20	6.3	20.02	2	20.40	20.40	4.3	11,971	0.04%
2022/10/19	6.4	20.41	2.2	20.51	20.30	4.2	11,752	0.04%
2022/10/17	6.4	20.39	2	20.55	20.45	4.4	11,714	0.04%
2022/10/14	7	20.89	0	0.00	20.80	7	11,648	0.06%
2022/10/13	39.7	21.21	32	20.91	20.80	7.6	11,588	0.07%
2022/10/12	9	21.67	0	0.00	21.60	9	11,377	0.08%
2022/10/11	21.7	21.52	4	21.64	21.50	17.7	11,351	0.16%
2022/10/07	2.1	22.11	0.2	22.10	22.00	1.9	11,329	0.02%
2022/10/05	1.8	22.21	0	0.00	22.10	1.8	11,381	0.02%
2022/10/03	3.5	22.04	0.4	22.15	22.05	3.1	11,352	0.03%
2022/09/30	2	22.30	2	22.35	22.25	0	11,278	0.00%
2022/09/29	2	22.33	0	0.00	22.50	2	11,213	0.02%
2022/09/28	4.1	22.40	1	22.45	22.45	3.1	11,165	0.03%
2022/09/27	16.4	22.44	1	22.45	22.50	15.4	10,951	0.14%
2022/09/26	53	22.55	1	22.55	22.55	52	10,916	0.48%
2022/09/22	16.1	22.73	10	22.85	22.80	6.1	10,989	0.06%
2022/09/21	0.1	23.20	1.2	23.07	23.05	-1.1	10,889	-0.01%
2022/09/20	166	23.13	0	0.00	23.15	166	10,823	1.53%	大買/鉅額交易
2022/09/19	0.7	23.30	0	0.00	23.10	0.7	10,861	0.01%
2022/09/16	52.2	23.21	0	0.00	23.40	52.2	10,897	0.48%
2022/09/15	26.1	23.05	0	0.00	23.10	26.1	10,618	0.25%
2022/09/14	87	23.00	6	23.00	22.90	81	10,586	0.77%
2022/09/13	1	23.30	2	23.25	23.20	-1	10,705	-0.01%
2022/09/12	2.8	23.13	12.4	23.11	23.25	-9.6	10,856	-0.09%
2022/09/08	5	22.84	3	22.95	23.00	2	10,992	0.02%
2022/09/07	24	22.84	0	0.00	22.80	24	11,111	0.22%
2022/09/05	0	0.00	5	22.75	22.95	-5	11,106	-0.05%
2022/09/02	6.2	22.80	0	0.00	22.75	6.2	11,255	0.05%
2022/09/01	13	22.84	0	0.00	22.85	13	11,220	0.12%
2022/08/29	6.1	22.81	0	0.00	22.95	6.1	10,973	0.06%
2022/08/26	0	0.00	2	23.15	23.20	-2	10,937	-0.02%
2022/08/25	0	0.00	1	23.05	23.15	-1	10,978	-0.01%
2022/08/24	7	22.89	0	0.00	22.85	7	11,046	0.06%
2022/08/23	5.4	22.93	0	0.00	22.90	5.4	11,387	0.05%
2022/08/22	1	23.15	0	0.00	23.20	1	11,472	0.01%
2022/08/19	4	23.35	3	23.40	23.35	1	11,564	0.01%
2022/08/17	7	23.59	0	0.00	23.60	7	11,800	0.06%
2022/08/16	1	23.45	1	23.50	23.55	0	11,829	0.00%
2022/08/15	0	0.00	7.1	23.62	23.60	-7.1	11,918	-0.06%
2022/08/11	3	23.23	11	23.25	23.40	-8	12,096	-0.07%
2022/08/10	7	24.29	14	24.35	24.35	-7	11,935	-0.06%
2022/08/09	3	23.77	6.1	23.84	23.90	-3.1	11,262	-0.03%
2022/08/08	0	0.00	1	23.45	23.50	-1	11,028	-0.01%
2022/08/05	0	0.00	1	23.30	23.30	-1	11,019	-0.01%
2022/08/04	4.1	22.95	0	0.00	22.95	4.1	11,111	0.04%
2022/08/03	0.1	23.00	0.6	23.13	23.00	-0.5	11,125	0.00%
2022/08/02	1	22.95	2	22.95	23.10	-1	11,197	-0.01%
2022/08/01	7	23.16	0	0.00	23.25	7	11,344	0.06%
2022/07/29	3	23.10	0	0.00	23.10	3	11,403	0.03%
2022/07/28	5.1	22.90	2	23.05	23.05	3.1	11,334	0.03%
2022/07/27	0	0.00	1	22.60	22.80	-1	11,227	-0.01%
2022/07/26	8.7	22.31	0	0.00	22.35	8.7	11,148	0.08%
2022/07/25	0	22.30	3	22.33	22.35	-3	11,188	-0.03%
2022/07/22	3	22.00	13	22.14	22.15	-10	11,362	-0.09%
2022/07/20	0.1	21.80	24	21.96	21.70	-24	11,645	-0.21%
2022/07/15	11.1	21.55	0	0.00	21.45	11.1	12,051	0.09%
2022/07/14	11	22.04	2	22.00	21.95	9	11,957	0.08%
2022/07/13	12	22.07	4	21.93	22.00	8	12,006	0.07%
2022/07/12	17.1	21.49	0	0.00	21.40	17.1	12,138	0.14%
2022/07/11	13	21.98	0	0.00	21.85	13	12,138	0.11%
2022/07/08	14	22.26	0	0.00	22.15	14	12,347	0.11%
2022/07/07	4	22.03	0	0.00	22.10	4	12,433	0.03%
2022/07/06	0	0.00	5	22.65	22.10	-5	12,479	-0.04%
2022/07/04	2	22.45	2	22.60	22.40	0	12,655	0.00%
2022/07/01	1	22.35	0	0.00	22.40	1	12,965	0.01%
2022/06/30	6.1	22.62	0	0.00	22.60	6.1	13,150	0.05%
2022/06/29	0.2	23.05	0	0.00	23.00	0.2	13,125	0.00%
2022/06/27	0	0.00	4	23.34	23.15	-4	13,520	-0.03%
2022/06/24	1	23.25	7	23.20	23.15	-6	13,498	-0.04%
2022/06/23	7	22.91	9.2	23.00	22.95	-2.2	13,480	-0.02%
2022/06/22	0	22.85	0	0.00	22.85	0	13,471	0.00%
2022/06/21	0	0.00	2	22.98	23.05	-2	13,560	-0.01%
2022/06/20	1	22.20	0	0.00	22.25	1	13,523	0.01%
2022/06/17	1	22.55	0	0.00	22.65	1	13,356	0.01%
2022/06/15	0	0.00	0.5	23.10	23.05	-0.5	13,302	0.00%
2022/06/14	3	22.65	0	0.00	23.05	3	13,482	0.02%
2022/06/13	7	22.73	0.3	22.85	22.75	6.7	13,591	0.05%
2022/06/09	0	0.00	1	23.45	23.45	-1	13,551	-0.01%
2022/06/08	0	23.45	0	0.00	23.45	0	13,584	0.00%
2022/06/07	1	23.25	2	23.40	23.25	-1	13,725	-0.01%
2022/06/06	0.1	23.50	0	0.00	23.50	0.1	13,886	0.00%
2022/06/01	1	23.45	30	23.70	23.45	-29	14,595	-0.20%
2022/05/31	1	23.65	15	23.75	23.80	-14	14,638	-0.10%
2022/05/30	0	0.00	0.1	23.90	23.95	-0.1	14,318	0.00%
2022/05/27	0	0.00	1	23.50	23.60	-1	14,332	-0.01%
2022/05/25	0	0.00	15	23.02	23.20	-15	14,590	-0.10%
2022/05/24	1	23.00	0	0.00	22.90	1	14,713	0.01%
2022/05/20	1.8	22.56	1	22.70	22.70	0.8	14,686	0.01%
2022/05/19	7	22.41	3	22.45	22.40	4	14,552	0.03%
2022/05/18	0	0.00	4	22.50	22.90	-4	14,313	-0.03%
2022/05/17	12.9	21.96	0	0.00	22.00	12.9	14,125	0.09%
2022/05/16	3	21.75	10	21.75	21.90	-7	14,122	-0.05%
2022/05/13	12	21.90	2	21.95	21.90	10	14,073	0.07%
2022/05/12	10.1	21.97	11	21.88	21.80	-0.9	14,082	-0.01%
2022/05/11	0.8	22.31	0	0.00	22.35	0.8	13,909	0.01%
2022/05/10	14	22.40	1	22.35	22.35	13	13,929	0.09%
2022/05/09	6.1	22.24	1	22.45	22.20	5.1	14,031	0.04%
2022/05/06	1	22.65	0	0.00	22.85	1	14,106	0.01%
2022/05/05	2	23.23	20	23.30	23.15	-18	14,232	-0.13%
2022/05/04	0	0.00	0.3	23.45	23.40	-0.3	14,222	0.00%
2022/04/29	0	0.00	2	23.65	23.75	-2	14,605	-0.01%
2022/04/28	4	23.23	10.5	23.35	23.50	-6.5	14,821	-0.04%
2022/04/27	2	23.65	4	23.60	23.45	-2	14,698	-0.01%
2022/04/26	33	23.83	1	23.90	23.85	32	14,591	0.22%
2022/04/25	10	23.08	3	23.20	23.15	7	14,463	0.05%
2022/04/22	2.9	23.19	0	0.00	23.65	2.9	14,406	0.02%
2022/04/21	2.2	23.31	0	0.00	23.40	2.2	14,478	0.02%
2022/04/20	1.2	23.56	2	23.85	23.90	-0.8	14,506	-0.01%
2022/04/19	3	23.70	1	23.70	23.60	2	14,591	0.01%
2022/04/18	4	23.66	65	23.64	23.55	-61	14,840	-0.41%
2022/04/15	2	24.25	351	24.20	24.25	-349	14,736	-2.37%	大賣/鉅額交易
2022/04/14	14.1	24.60	402	24.55	24.40	-387.9	14,804	-2.62%	大賣/鉅額交易
2022/04/13	0	0.00	1	25.00	25.10	-1	14,646	-0.01%
2022/04/12	0.1	24.95	7	24.84	24.90	-6.9	14,592	-0.05%
2022/04/11	32.8	25.23	2	25.15	25.05	30.8	14,518	0.21%
2022/04/08	1	24.90	0.8	24.84	25.10	0.2	14,398	0.00%
2022/04/07	7.2	25.18	20	24.80	24.60	-12.8	14,322	-0.09%
2022/04/06	78.5	24.31	1	25.10	25.20	77.5	13,996	0.55%
2022/04/01	209	24.04	2	24.40	24.40	207	13,831	1.50%	大買/鉅額交易
2022/03/31	1.5	24.30	325	24.40	24.35	-323.5	13,738	-2.35%	大賣/鉅額交易
2022/03/30	0.5	23.70	55	23.66	23.90	-54.5	13,523	-0.40%
2022/03/28	6.2	23.35	77	23.48	23.60	-70.8	13,273	-0.53%
2022/03/25	1	23.50	25.7	23.55	23.65	-24.7	13,233	-0.19%
2022/03/24	1	23.80	0	0.00	23.80	1	13,237	0.01%
2022/03/23	1.6	23.55	8.1	23.56	23.80	-6.5	13,200	-0.05%
2022/03/22	10	23.20	0	0.00	23.35	10	13,010	0.08%
2022/03/21	0.4	23.30	4	23.25	23.25	-3.6	13,015	-0.03%
2022/03/18	23.4	23.33	12	23.20	23.30	11.4	12,995	0.09%
2022/03/17	0.2	23.05	9.3	23.11	23.15	-9.1	12,807	-0.07%
2022/03/16	12	22.56	10.1	22.75	22.90	1.9	12,580	0.01%
2022/03/15	18.2	22.37	9	22.46	22.50	9.2	12,488	0.07%
2022/03/14	3	22.42	15	22.40	22.50	-12	12,499	-0.10%
2022/03/10	12	22.05	8.1	22.30	22.45	3.9	12,579	0.03%
2022/03/09	1	21.90	0.3	22.00	21.90	0.7	12,490	0.01%
2022/03/08	68	21.69	0	0.00	21.95	68	12,340	0.55%
2022/03/07	228.4	22.09	20.1	22.10	22.10	208.3	12,050	1.73%	大買/鉅額交易
2022/03/04	50	22.70	278	22.60	22.70	-228	12,081	-1.89%	大賣/鉅額交易
2022/03/03	5	22.85	0	0.00	22.75	5	12,055	0.04%
2022/03/02	50	22.65	1.9	22.63	22.85	48.1	12,185	0.40%
2022/02/25	11	22.04	0	0.00	22.10	11	11,805	0.09%
2022/02/24	10.3	22.17	10	22.25	22.25	0.3	11,547	0.00%
2022/02/22	3.4	22.58	0	0.00	22.65	3.4	11,348	0.03%
2022/02/21	0	22.85	0	0.00	22.85	0	11,268	0.00%
2022/02/18	5	22.80	0	0.00	22.85	5	11,336	0.04%
2022/02/17	0.1	23.00	20	23.00	23.00	-19.9	11,369	-0.18%
2022/02/16	1	23.00	3	23.00	22.90	-2	11,393	-0.02%
2022/02/15	3	22.80	0	0.00	22.80	3	11,413	0.03%
2022/02/14	24.3	22.81	3	22.80	22.85	21.3	11,401	0.19%
2022/02/11	3	23.12	15	23.11	23.20	-12	11,318	-0.11%
2022/02/10	0	0.00	4	23.00	23.20	-4	11,283	-0.04%
2022/02/09	16	22.98	10	23.04	23.10	6	11,214	0.05%
2022/02/08	1.2	22.69	33	22.84	22.85	-31.8	10,936	-0.29%
2022/02/07	0.5	22.35	0	0.00	22.25	0.5	10,705	0.00%
2022/01/25	11	21.56	10	21.55	21.70	1	10,423	0.01%
2022/01/21	13.5	21.99	0	0.00	21.95	13.5	10,129	0.13%
2022/01/20	1	22.20	19.7	22.20	22.30	-18.7	9,839	-0.19%
2022/01/19	1.2	22.40	0	0.00	22.40	1.2	9,743	0.01%
2022/01/18	2	22.50	1	22.50	22.55	1	9,734	0.01%
2022/01/17	1	22.40	0.7	22.35	22.45	0.3	9,626	0.00%
2022/01/14	3.4	22.51	4	22.63	22.50	-0.6	9,461	-0.01%
2022/01/13	2	22.45	9	22.51	22.60	-7	9,286	-0.08%
2022/01/12	10	22.25	0	0.00	22.35	10	9,075	0.11%
2022/01/11	3	22.20	1.1	22.19	22.20	1.9	8,965	0.02%
2022/01/10	2	21.80	14.1	21.76	22.00	-12.1	8,682	-0.14%
2022/01/07	25	21.59	22	21.60	21.60	3	8,566	0.04%
2022/01/06	0.4	21.25	1	21.30	21.30	-0.6	8,414	-0.01%
2022/01/05	0.4	21.15	1	21.15	21.20	-0.6	8,343	-0.01%
2022/01/04	1.9	21.05	0	0.00	21.10	1.9	8,421	0.02%
2022/01/03	1	21.15	10	21.25	21.05	-9	8,416	-0.11%
2021/12/30	1	21.20	0	0.00	21.20	1	8,390	0.01%
2021/12/29	0	0.00	13	21.24	21.25	-13	8,526	-0.15%
2021/12/28	0.3	21.10	1	21.15	21.15	-0.8	8,505	-0.01%
2021/12/27	1	20.90	0	0.00	20.95	1	8,505	0.01%
2021/12/23	2.5	20.90	11	20.85	20.95	-8.5	8,790	-0.10%
2021/12/22	3	20.85	0	0.00	20.85	3	8,956	0.03%
2021/12/20	5	20.80	85	20.79	20.80	-80	9,052	-0.88%
2021/12/17	0.1	20.90	23.6	20.90	21.00	-23.5	9,043	-0.26%
2021/12/16	1.4	20.86	0	0.00	20.80	1.4	9,053	0.02%
2021/12/15	13.8	20.85	0	0.00	20.80	13.8	9,468	0.15%
2021/12/14	3	20.87	50.3	20.88	20.95	-47.3	9,842	-0.48%
2021/12/13	3.8	21.11	0	0.00	21.05	3.8	10,125	0.04%
2021/12/10	2	20.98	16	21.05	21.00	-14	10,328	-0.14%
2021/12/09	1.8	20.92	3.3	21.00	21.00	-1.5	10,456	-0.01%
2021/12/08	10.1	20.85	2	20.85	20.90	8.1	10,635	0.08%
2021/12/06	0	20.65	26.3	20.65	20.70	-26.2	10,698	-0.25%
2021/12/03	1	20.60	25	20.65	20.60	-24	10,788	-0.22%
2021/12/02	4.7	20.47	0.1	20.55	20.55	4.6	10,753	0.04%
2021/12/01	7	20.40	20	20.58	20.60	-13	10,836	-0.12%
2021/11/30	15	20.35	2.2	20.51	20.20	12.8	10,988	0.12%
2021/11/29	1.3	20.43	2	20.45	20.45	-0.7	10,680	-0.01%
2021/11/26	223.3	20.66	1.9	20.80	20.55	221.4	10,784	2.05%	大買/鉅額交易
2021/11/25	86.1	20.75	1	20.75	20.85	85.1	10,914	0.78%
2021/11/24	3	20.90	5	20.85	20.80	-2	11,235	-0.02%
2021/11/23	20.5	20.80	0	0.00	20.75	20.5	11,761	0.17%
2021/11/22	3	20.92	17	20.93	20.90	-14	12,009	-0.12%
2021/11/19	12	21.04	27.3	21.10	20.95	-15.3	12,108	-0.13%
2021/11/18	61	21.24	3.1	21.22	21.20	57.9	12,194	0.48%
2021/11/17	6.5	20.97	7	21.10	21.10	-0.5	12,132	0.00%
2021/11/16	0	0.00	1	20.90	20.95	-1	12,146	-0.01%
2021/11/15	15.1	20.85	0.3	20.90	20.90	14.8	12,319	0.12%
2021/11/12	115.9	20.75	0	0.00	20.75	115.9	12,284	0.94%	大買/鉅額交易
2021/11/11	21	20.55	0	0.00	20.50	21	12,409	0.17%
2021/11/10	6	20.40	10.1	20.55	20.60	-4.1	12,565	-0.03%
2021/11/09	15	20.40	0	0.00	20.45	15	12,575	0.12%
2021/11/08	10	20.36	4	20.40	20.40	6	12,673	0.05%
2021/11/05	22.2	20.30	2	20.35	20.35	20.2	12,833	0.16%
2021/11/04	10.3	20.34	0	0.00	20.30	10.3	12,860	0.08%
2021/11/03	8	20.35	1	20.35	20.40	7	12,953	0.05%
2021/11/02	24.5	20.35	0	0.00	20.45	24.5	13,079	0.19%
2021/11/01	50	20.35	10.4	20.35	20.35	39.6	13,153	0.30%
2021/10/29	0	0.00	4	20.40	20.35	-4	13,166	-0.03%
2021/10/28	0.9	20.45	11.3	20.31	20.40	-10.4	13,083	-0.08%
2021/10/27	20	20.45	0	0.00	20.35	20	13,141	0.15%
2021/10/26	0	0.00	4	20.48	20.50	-4	13,242	-0.03%
2021/10/25	30	20.30	0	0.00	20.35	30	13,196	0.23%
2021/10/22	0.6	20.40	15.5	20.35	20.30	-14.9	13,305	-0.11%
2021/10/21	105	20.35	0.9	20.45	20.35	104.1	13,380	0.78%	大買/鉅額交易
2021/10/20	1.5	20.35	0	0.00	20.35	1.5	13,479	0.01%
2021/10/19	0	0.00	0.8	20.35	20.25	-0.8	13,555	-0.01%
2021/10/18	3	20.30	1	20.25	20.30	2	13,762	0.01%
2021/10/15	1.1	20.20	1.1	20.20	20.20	0	13,910	0.00%
2021/10/14	1	20.20	0.1	20.15	20.05	0.9	13,957	0.01%
2021/10/12	26	20.00	0	0.00	20.10	26	14,197	0.18%
2021/10/08	2	20.15	0.5	20.26	20.15	1.5	14,142	0.01%
2021/10/07	0	0.00	0.1	20.30	20.30	-0.1	14,243	0.00%
2021/10/06	2.7	20.08	0	0.00	20.20	2.7	14,303	0.02%
2021/10/05	14.3	20.10	0	0.00	20.10	14.3	14,382	0.10%
2021/10/04	0	0.00	1	20.30	20.20	-1	14,455	-0.01%
2021/10/01	27	20.20	0	0.00	20.25	27	14,398	0.19%
2021/09/30	2	20.30	0	0.00	20.40	2	14,205	0.01%
2021/09/29	50	20.23	0	0.00	20.35	50	14,165	0.35%
2021/09/28	51	20.37	0	0.00	20.45	51	14,079	0.36%
2021/09/27	21	20.64	1	20.60	20.55	20	14,037	0.14%
2021/09/24	201	20.61	51.8	20.55	20.55	149.2	14,010	1.07%	大買/鉅額交易
2021/09/23	100	20.35	6	20.30	20.45	94	13,983	0.67%
2021/09/22	79.1	20.10	41.1	20.20	20.15	37.9	13,981	0.27%
2021/09/17	11.2	20.64	12	20.57	20.50	-0.8	13,614	-0.01%
2021/09/16	25	20.51	11.3	20.56	20.55	13.7	13,223	0.10%
2021/09/15	0	0.00	16	21.12	21.10	-16	12,919	-0.12%
2021/09/14	16	21.10	8	21.14	21.15	8	12,725	0.06%
2021/09/13	0	0.00	240	20.95	21.05	-240	12,555	-1.91%	大賣/鉅額交易
2021/09/10	1.1	20.90	1	20.90	20.95	0.1	12,417	0.00%
2021/09/08	0.3	20.90	0.1	20.90	20.90	0.2	12,510	0.00%
2021/09/06	0	0.00	40	21.00	20.95	-40	12,482	-0.32%
2021/09/03	2.3	20.81	13.2	20.85	20.95	-10.9	12,341	-0.09%
2021/09/02	1.5	20.60	30.1	20.51	20.65	-28.5	12,183	-0.23%
2021/09/01	1	20.60	0.4	20.80	20.60	0.6	12,052	0.00%
2021/08/31	100	20.60	1	20.90	20.90	99	11,840	0.84%
2021/08/30	50	20.50	13	20.62	20.70	37	11,577	0.32%
2021/08/27	1	20.20	28	20.37	20.45	-27	11,224	-0.24%
2021/08/26	0	0.00	26	19.91	19.95	-26	10,698	-0.24%
2021/08/25	0	0.00	64	19.81	19.90	-64	10,523	-0.61%
2021/08/24	42	19.70	2	19.70	19.80	40	10,427	0.38%
2021/08/23	72.5	19.60	2	19.58	19.50	70.5	10,279	0.69%
2021/08/19	7	19.52	90.9	19.65	19.50	-83.9	10,540	-0.80%
2021/08/18	0	0.00	50	19.65	19.75	-50	10,374	-0.48%
2021/08/17	0.1	19.55	10	19.70	19.75	-9.9	10,361	-0.10%
2021/08/16	3	19.52	10	19.60	19.60	-7	10,193	-0.07%
2021/08/13	100	19.65	0	0.00	19.70	100	10,051	0.99%
2021/08/12	2.5	19.74	15	19.75	19.80	-12.5	10,022	-0.12%
2021/08/11	0	0.00	8	19.75	19.80	-8	9,922	-0.08%
2021/08/10	0	0.00	1	19.65	19.65	-1	9,839	-0.01%
2021/08/09	0	0.00	209	19.65	19.75	-209	10,120	-2.07%	大賣/鉅額交易
2021/08/06	0	0.00	4.5	19.67	19.70	-4.5	10,091	-0.04%
2021/08/05	0	0.00	41	19.60	19.70	-41	10,269	-0.40%
2021/08/04	0	0.00	6	19.50	19.55	-6	10,852	-0.06%
2021/08/03	0	0.00	0.4	19.40	19.50	-0.4	11,048	0.00%
2021/08/02	204	19.45	4	19.36	19.50	200	11,217	1.78%	大買/鉅額交易
2021/07/30	0	0.00	1	19.30	19.30	-1	11,201	-0.01%
2021/07/29	0	0.00	4	19.39	19.45	-4	11,192	-0.04%
2021/07/28	0	0.00	5	19.30	19.35	-5	11,299	-0.04%
2021/07/27	0	0.00	4	19.38	19.40	-4	11,570	-0.03%
2021/07/26	19	19.40	10	19.35	19.35	9	11,866	0.08%
2021/07/23	21	19.48	16	19.53	19.45	5	11,931	0.04%
2021/07/22	20	19.35	9	19.38	19.45	11	12,126	0.09%
2021/07/21	50	19.05	32	19.17	19.15	18	12,493	0.14%
2021/07/20	65	19.05	0	0.00	19.05	65	12,603	0.52%
2021/07/19	6.5	19.01	5	19.13	19.20	1.5	12,564	0.01%
2021/07/16	7	19.10	1	19.10	19.10	6	12,609	0.05%
2021/07/15	4	18.95	0.1	19.00	19.00	3.9	12,598	0.03%
2021/07/14	1	18.95	22.1	19.00	18.95	-21.1	12,695	-0.17%
2021/07/13	4	18.94	2	18.95	19.00	2	12,744	0.02%
2021/07/12	22.2	18.88	19.3	18.92	18.80	2.8	12,765	0.02%
2021/07/09	16	18.51	2	18.60	18.65	14	12,795	0.11%
2021/07/08	0	0.00	0.3	18.60	18.60	-0.3	12,882	0.00%
2021/07/07	0.1	18.55	2.6	18.56	18.60	-2.5	13,004	-0.02%
2021/07/06	0.2	18.40	0	0.00	18.60	0.2	13,095	0.00%
2021/07/02	6	18.30	2	18.40	18.30	4	13,086	0.03%
2021/07/01	5	18.35	5	18.35	18.35	0	13,130	0.00%
2021/06/30	11	18.45	1	18.45	18.45	10	13,210	0.08%
2021/06/29	0	0.00	1	18.45	18.40	-1	13,254	-0.01%
2021/06/28	1	18.50	20	18.53	18.55	-19	13,360	-0.14%
2021/06/25	0.5	18.35	2	18.40	18.45	-1.5	13,526	-0.01%
2021/06/24	0.5	18.30	1.1	18.30	18.30	-0.6	13,573	0.00%
2021/06/23	0	0.00	10	18.35	18.25	-10	13,662	-0.07%
2021/06/22	10	18.15	21	18.15	18.20	-11	13,625	-0.08%
2021/06/21	60	18.05	1	18.05	18.10	59	13,658	0.43%
2021/06/18	5	18.10	0	0.00	18.10	5	13,578	0.04%
2021/06/17	6	18.20	3	18.20	18.25	3	13,394	0.02%
2021/06/16	1	18.20	1	18.30	18.35	0	13,596	0.00%
2021/06/15	1	18.25	4	18.28	18.30	-3	13,561	-0.02%
2021/06/10	3	18.25	3	18.23	18.30	0	13,905	0.00%
2021/06/09	5	18.20	0	0.00	18.20	5	13,931	0.04%
2021/06/08	10	18.20	0	0.00	18.30	10	13,996	0.07%
2021/06/07	2	18.20	1	18.20	18.20	1	14,185	0.01%
2021/06/04	3	18.30	0	0.00	18.30	3	14,237	0.02%
2021/06/02	5	18.45	1	18.35	18.40	4	14,503	0.03%
2021/06/01	2	18.25	2	18.25	18.30	0	14,492	0.00%
2021/05/31	0.1	18.20	0	0.00	18.25	0.1	14,649	0.00%
2021/05/28	1	18.20	3	18.20	18.15	-2	14,824	-0.01%
2021/05/27	11	17.95	0	0.00	18.15	11	14,871	0.07%
2021/05/26	0	0.00	20	18.10	18.10	-20	14,865	-0.13%
2021/05/25	46	18.02	4	18.13	18.00	42	14,969	0.28%
2021/05/24	7	17.97	0	0.00	17.95	7	15,054	0.05%
2021/05/21	4	18.06	0	0.00	18.05	4	15,186	0.03%
2021/05/20	1.1	17.86	0	0.00	17.85	1.1	15,259	0.01%
2021/05/19	7	17.95	0	0.00	17.90	7	15,291	0.05%
2021/05/18	0	0.00	10	18.10	18.05	-10	15,376	-0.07%
2021/05/17	71.9	17.73	1	17.70	17.60	70.9	15,525	0.46%
2021/05/14	14	17.95	4	17.98	18.05	10	15,264	0.07%
2021/05/13	16	17.85	2.4	17.88	17.85	13.6	15,148	0.09%
2021/05/12	64	17.98	65.1	18.11	17.95	-1.1	14,846	-0.01%
2021/05/11	3	18.77	0	0.00	18.70	3	14,208	0.02%
2021/05/10	5	19.05	5.1	19.06	19.10	-0.1	14,073	0.00%
2021/05/07	0.1	18.90	5	18.90	18.90	-4.9	14,200	-0.03%
2021/05/06	2.9	18.73	0	0.00	18.90	2.9	14,360	0.02%
2021/05/05	53.1	18.66	0	0.00	18.60	53.1	14,349	0.37%
2021/05/04	3.4	18.60	22	18.64	18.55	-18.6	14,263	-0.13%
2021/05/03	12.1	18.66	1	18.65	18.70	11.1	13,977	0.08%
2021/04/29	1	19.05	5	19.05	19.00	-4	13,824	-0.03%
2021/04/28	7	19.05	12.1	19.10	19.10	-5.1	13,688	-0.04%
2021/04/27	34.1	19.24	21	19.25	19.25	13.1	13,701	0.10%
2021/04/26	1.1	19.40	49.7	19.63	19.80	-48.7	13,132	-0.37%
2021/04/23	4.2	19.38	2	19.40	19.45	2.2	12,946	0.02%
2021/04/22	13	19.46	50	19.49	19.50	-37	12,998	-0.28%
2021/04/21	37	19.48	0	0.00	19.45	37	12,883	0.29%
2021/04/20	52	19.51	14	19.52	19.65	38	12,834	0.30%
2021/04/19	63	19.42	1	19.35	19.50	62	12,726	0.49%
2021/04/16	26	19.21	15	19.25	19.25	11	12,615	0.09%
2021/04/15	11.1	19.24	22	19.20	19.20	-10.9	12,660	-0.09%
2021/04/14	0.7	18.95	21	18.90	19.00	-20.3	12,435	-0.16%
2021/04/13	3.5	18.76	11.1	18.86	18.80	-7.6	12,321	-0.06%
2021/04/12	1	18.50	7	18.55	18.60	-6	12,221	-0.05%
2021/04/09	4	18.59	1.1	18.60	18.55	2.9	12,179	0.02%
2021/04/08	3	18.67	5	18.70	18.65	-2	12,192	-0.02%
2021/04/07	18	18.66	3.5	18.67	18.75	14.5	12,406	0.12%
2021/04/06	13.5	18.66	1	18.70	18.70	12.5	12,315	0.10%
2021/04/01	52	18.65	0	0.00	18.65	52	12,249	0.42%
2021/03/31	2	18.60	0	0.00	18.65	2	12,180	0.02%
2021/03/30	7	18.56	3	18.50	18.60	4	12,000	0.03%
2021/03/29	15	18.35	0	0.00	18.45	15	11,801	0.13%
2021/03/26	31	18.33	3	18.35	18.35	28	11,753	0.24%
2021/03/25	2	18.30	1	18.35	18.35	1	11,694	0.01%
2021/03/24	0.1	18.25	5	18.26	18.25	-4.9	11,846	-0.04%
2021/03/23	23	18.20	2.1	18.25	18.20	20.9	11,824	0.18%
2021/03/22	35.1	18.20	0	0.00	18.20	35.1	11,895	0.30%
2021/03/19	34.1	18.20	0	18.30	18.30	34.1	11,924	0.29%
2021/03/18	11	18.35	34	18.44	18.35	-23	11,716	-0.20%
2021/03/17	18	18.42	0	0.00	18.40	18	11,720	0.15%
2021/03/16	12	18.54	26.6	18.51	18.55	-14.6	11,608	-0.13%
2021/03/15	1	18.40	8	18.39	18.35	-7	11,566	-0.06%
2021/03/12	1	18.25	4	18.25	18.35	-3	11,730	-0.03%
2021/03/11	2.3	18.34	2.9	18.33	18.30	-0.6	11,793	0.00%
2021/03/10	23.8	18.21	14	18.25	18.30	9.8	11,705	0.08%
2021/03/09	12	18.29	33	18.25	18.30	-21	11,697	-0.18%
2021/03/08	3	18.15	0	0.00	18.00	3	11,582	0.03%
2021/03/05	1	18.10	11.1	18.10	18.05	-10.1	11,527	-0.09%
2021/03/04	2.8	18.10	0	0.00	18.15	2.8	12,006	0.02%
2021/03/03	0	0.00	34	18.18	18.20	-34	11,946	-0.28%
2021/03/02	16	18.08	71	18.13	18.00	-55	11,757	-0.47%
2021/02/26	51.3	18.14	87.2	18.05	18.15	-35.9	11,657	-0.31%
2021/02/25	1	18.30	3	18.30	18.30	-2	11,385	-0.02%
2021/02/24	1.3	18.25	3	18.25	18.20	-1.7	11,299	-0.01%
2021/02/23	12	18.13	5	18.17	18.15	7	11,252	0.06%
2021/02/22	0	0.00	17.4	17.99	17.90	-17.4	11,144	-0.16%
2021/02/19	12	17.83	1	17.80	17.90	11	11,139	0.10%
2021/02/18	1	17.95	10	17.91	17.90	-9	11,114	-0.08%
2021/02/17	1.9	17.77	0.2	17.75	17.80	1.7	11,076	0.02%
2021/02/05	5.4	17.36	7	17.39	17.45	-1.6	10,857	-0.01%
2021/02/04	7	17.33	1	17.40	17.40	6	10,894	0.06%
2021/02/03	0	0.00	7	17.29	17.40	-7	11,101	-0.06%
2021/02/02	12	17.23	0.8	17.30	17.25	11.2	11,225	0.10%
2021/02/01	138	17.30	1	17.40	17.20	137	11,234	1.22%	大買/鉅額交易
2021/01/29	87	17.23	4	17.20	17.15	83	11,168	0.74%
2021/01/28	27.3	17.32	0	0.00	17.30	27.3	10,905	0.25%
2021/01/27	37	17.42	0	0.00	17.40	37	10,698	0.35%
2021/01/26	12	17.43	0	0.00	17.45	12	10,625	0.11%
2021/01/25	14.6	17.47	1	17.50	17.50	13.6	10,620	0.13%
2021/01/22	28	17.48	2	17.53	17.45	26	10,667	0.24%
2021/01/21	2	17.60	14.2	17.80	17.60	-12.2	10,581	-0.12%
2021/01/20	39.1	17.65	2	17.65	17.60	37.1	10,516	0.35%
2021/01/19	2	17.90	2	17.95	17.90	0	10,212	0.00%
2021/01/18	6	17.89	9	17.92	17.90	-3	10,180	-0.03%
2021/01/15	4	18.00	0	0.00	17.95	4	10,097	0.04%
2021/01/13	3	18.22	0	0.00	18.15	3	10,011	0.03%
2021/01/12	0.2	18.20	2	18.15	18.05	-1.8	10,006	-0.02%
2021/01/11	0	0.00	1	18.20	18.30	-1	9,971	-0.01%
2021/01/08	7	18.09	27	18.15	18.30	-20	9,947	-0.20%
2021/01/07	3	18.07	10.2	18.05	18.10	-7.2	9,772	-0.07%
2021/01/06	6	18.00	0	0.00	18.00	6	9,778	0.06%
2021/01/04	1	18.20	5	18.21	18.15	-4	9,757	-0.04%
2020/12/31	0	0.00	13.8	18.28	18.25	-13.8	9,683	-0.14%
2020/12/30	15	18.00	11	18.27	18.35	4	9,616	0.04%
2020/12/29	8	17.94	3	17.95	17.95	5	9,377	0.05%
2020/12/28	14	17.86	0	0.00	17.95	14	9,414	0.15%
2020/12/25	0.1	17.90	1	17.85	17.90	-0.9	9,421	-0.01%
2020/12/24	2	17.80	0.1	17.80	17.75	1.9	9,443	0.02%
2020/12/23	3	17.75	0	0.00	17.70	3	9,477	0.03%
2020/12/21	3.1	17.75	0	0.00	17.95	3.1	9,821	0.03%
2020/12/18	25	17.65	0	0.00	17.65	25	9,876	0.25%
2020/12/17	2	17.73	0	0.00	17.80	2	9,776	0.02%
2020/12/16	11	17.76	3	17.77	17.85	8	9,787	0.08%
2020/12/15	10	17.65	3	17.60	17.65	7	9,774	0.07%
2020/12/14	0	0.00	4	17.80	17.75	-4	9,665	-0.04%
2020/12/11	34	17.75	0	0.00	17.75	34	9,673	0.35%
2020/12/10	1.4	17.71	0.1	17.80	17.70	1.3	9,566	0.01%
2020/12/09	9	17.67	0	0.00	17.70	9	9,546	0.09%
2020/12/08	4.5	17.83	25	17.85	17.80	-20.5	9,439	-0.22%
2020/12/07	3	18.05	0	0.00	18.10	3	9,191	0.03%
2020/12/04	6	18.10	6.3	18.19	18.20	-0.3	9,112	0.00%
2020/12/03	1	18.00	1.4	18.03	18.05	-0.4	9,059	0.00%
2020/12/02	1.1	18.01	106	18.05	18.10	-104.9	9,028	-1.16%	大賣/鉅額交易
2020/12/01	3	18.10	0	0.00	18.15	3	9,127	0.03%
2020/11/30	3.3	18.21	6	18.20	18.15	-2.7	9,133	-0.03%
2020/11/27	1	18.30	3	18.20	18.25	-2	8,684	-0.02%
2020/11/25	0	0.00	8.2	18.34	18.25	-8.2	8,971	-0.09%
2020/11/24	5	18.20	0	0.00	18.25	5	8,954	0.06%
2020/11/20	2	18.35	17	18.37	18.40	-15	8,892	-0.17%
2020/11/19	4	18.48	0	0.00	18.55	4	8,887	0.05%
2020/11/18	4.2	18.50	0.3	18.45	18.60	3.9	8,887	0.04%
2020/11/17	1	18.45	0.1	18.50	18.50	0.9	8,824	0.01%
2020/11/13	2	18.23	0	0.00	18.30	2	9,039	0.02%
2020/11/12	3	18.20	2	18.25	18.30	1	9,077	0.01%
2020/11/11	16.1	18.42	28	18.45	18.60	-11.9	9,078	-0.13%
2020/11/10	0	0.00	48	18.06	18.15	-48	8,999	-0.53%
2020/11/09	0	0.00	23	17.99	17.95	-23	9,418	-0.24%
2020/11/06	2	17.65	17.5	17.65	17.70	-15.5	9,719	-0.16%
2020/11/05	3	17.60	29	17.60	17.65	-26	10,049	-0.26%
2020/11/04	3	17.47	3	17.45	17.50	0	10,219	0.00%
2020/11/03	3	17.45	0	0.00	17.55	3	10,329	0.03%
2020/11/02	15	17.25	0	0.00	17.45	15	10,413	0.14%
2020/10/30	14	17.21	0	0.00	17.20	14	10,425	0.13%
2020/10/29	9	17.30	2.3	17.31	17.25	6.7	10,416	0.06%
2020/10/28	4	17.40	1.2	17.46	17.45	2.8	10,413	0.03%
2020/10/27	3.1	17.45	0	0.00	17.45	3.1	10,478	0.03%
2020/10/26	26	17.51	132	17.50	17.50	-106	10,548	-1.00%	大賣/鉅額交易
2020/10/23	28	17.45	1	17.40	17.40	27	10,651	0.25%
2020/10/22	5	17.35	0	0.00	17.45	5	10,777	0.05%
2020/10/21	0	0.00	3	17.32	17.30	-3	10,929	-0.03%
2020/10/20	5	17.31	0	0.00	17.40	5	10,978	0.05%
2020/10/19	8.4	17.45	1	17.45	17.40	7.4	10,950	0.07%
2020/10/16	6	17.47	0	0.00	17.40	6	10,964	0.05%
2020/10/15	4	17.54	0	0.00	17.50	4	10,986	0.04%
2020/10/14	2	17.55	1	17.60	17.55	1	11,015	0.01%
2020/10/13	6.6	17.57	0	0.00	17.55	6.6	10,979	0.06%
2020/10/12	27	17.72	2	17.75	17.80	25	10,960	0.23%
2020/10/08	5.2	17.79	10	17.75	17.80	-4.8	11,029	-0.04%
2020/10/07	13.2	17.84	0	0.00	17.80	13.2	11,093	0.12%
2020/10/06	13	17.80	1	17.80	17.90	12	11,200	0.11%
2020/10/05	15	17.67	0	0.00	17.75	15	11,246	0.13%
2020/09/30	70	17.71	1	17.70	17.65	69	11,276	0.61%
2020/09/29	4	17.78	0	0.00	17.70	4	11,284	0.04%
2020/09/28	6	17.74	6	17.65	17.75	0	11,378	0.00%
2020/09/25	3	17.43	2.1	17.51	17.50	0.9	11,471	0.01%
2020/09/24	22	17.30	2	17.30	17.25	20	11,389	0.18%
2020/09/23	5	17.67	0	0.00	17.70	5	11,189	0.04%
2020/09/22	6.7	17.84	6.3	17.86	17.80	0.4	11,077	0.00%
2020/09/21	18.9	17.98	0	0.00	17.95	18.9	11,089	0.17%
2020/09/18	5	18.05	0	0.00	18.15	5	11,113	0.04%
2020/09/17	0.5	18.15	11.1	18.05	18.00	-10.6	11,057	-0.10%
2020/09/16	3	18.15	1	18.05	18.15	2	11,101	0.02%
2020/09/15	3	18.08	0.3	18.25	18.15	2.7	11,089	0.02%
2020/09/14	9.4	18.02	1.2	18.08	18.10	8.2	11,297	0.07%
2020/09/11	8	17.96	1.3	18.03	18.10	6.7	11,344	0.06%
2020/09/10	4	17.95	0.5	18.10	18.05	3.5	11,362	0.03%
2020/09/09	7	17.91	0	18.10	18.00	7	11,490	0.06%
2020/09/08	16	18.00	0	0.00	18.10	16	11,601	0.14%
2020/09/07	9	18.00	2	18.10	18.00	7	11,831	0.06%
2020/09/04	23	17.87	0	0.00	17.80	23	11,982	0.19%
2020/09/03	3	18.03	0	0.00	18.00	3	11,939	0.03%
2020/09/02	10	17.99	3	18.00	18.00	7	11,980	0.06%
2020/09/01	7.2	18.06	0	0.00	18.05	7.2	11,996	0.06%
2020/08/31	16	18.18	0	0.00	18.05	16	11,938	0.13%
2020/08/28	7	18.35	0	0.00	18.45	7	11,760	0.06%
2020/08/27	5	18.38	0	0.00	18.40	5	11,945	0.04%
2020/08/26	5	18.43	0	0.00	18.50	5	11,945	0.04%
2020/08/25	1	18.55	0	0.00	18.45	1	12,090	0.01%
2020/08/24	9	18.44	1	18.45	18.40	8	12,362	0.06%
2020/08/21	17	18.56	0	0.00	18.60	17	12,414	0.14%
2020/08/20	17	18.52	0	0.00	18.45	17	12,423	0.14%
2020/08/19	3	18.83	0	0.00	18.80	3	12,273	0.02%
2020/08/18	12	18.80	0	0.00	18.90	12	12,200	0.10%
2020/08/17	53	18.80	10	18.80	18.80	43	12,283	0.35%
2020/08/14	9	18.82	1	18.95	18.80	8	12,268	0.07%
2020/08/13	24	18.80	7	18.89	18.95	17	12,163	0.14%
2020/08/12	31	20.10	10	20.15	20.15	21	11,672	0.18%
2020/08/11	2	20.18	3	20.18	20.15	-1	11,323	-0.01%
2020/08/10	37	20.30	200	20.31	20.30	-163	11,058	-1.47%	大賣/鉅額交易
2020/08/07	13	20.37	12	20.39	20.40	1	10,928	0.01%
2020/08/06	1	20.35	19.3	20.23	20.40	-18.3	10,860	-0.17%
2020/08/05	4	20.06	15.6	20.11	20.15	-11.6	10,867	-0.11%
2020/08/04	2	20.05	0	20.10	20.00	2	10,947	0.02%
2020/08/03	7	20.04	16	20.12	20.00	-9	10,886	-0.08%
2020/07/31	1	20.15	62	20.20	20.10	-61	10,802	-0.56%
2020/07/30	1	20.05	29	20.10	20.15	-28	10,800	-0.26%
2020/07/29	22	20.09	3	20.10	20.00	19	10,778	0.18%
2020/07/28	10	19.98	14	19.90	19.95	-4	10,876	-0.04%
2020/07/27	42	19.95	0.6	19.90	19.85	41.4	11,090	0.37%
2020/07/24	5	20.03	1	20.05	20.00	4	11,168	0.04%
2020/07/23	3	20.10	0	0.00	20.15	3	11,310	0.03%
2020/07/21	0	0.00	1	20.15	20.20	-1	11,520	-0.01%
2020/07/17	0	0.00	7	20.20	20.10	-7	11,630	-0.06%
2020/07/15	0	0.00	95	20.05	20.20	-95	11,980	-0.79%
2020/07/14	0	0.00	18	20.05	20.05	-18	12,057	-0.15%
2020/07/13	4	20.05	0	0.00	20.05	4	12,172	0.03%
2020/07/10	1	20.05	0	0.00	20.15	1	12,355	0.01%
2020/07/09	5.2	20.23	0	0.00	20.20	5.2	12,516	0.04%
2020/07/08	2	20.25	0	0.00	20.35	2	12,750	0.02%
2020/07/07	1.2	20.31	2	20.60	20.35	-0.8	12,910	-0.01%
2020/07/06	1	20.30	10	20.38	20.50	-9	12,931	-0.07%
2020/07/03	10	20.15	2	20.18	20.15	8	12,943	0.06%
2020/07/02	11	20.00	3	20.10	20.10	8	13,072	0.06%
2020/07/01	1	20.05	0	0.00	20.05	1	13,325	0.01%
2020/06/30	0.3	20.05	2	20.00	20.00	-1.7	13,492	-0.01%
2020/06/29	13	19.89	15	19.82	19.90	-2	13,603	-0.01%
2020/06/24	0	0.00	43	20.00	19.90	-43	13,766	-0.31%
2020/06/23	20	19.90	1	19.95	19.90	19	14,052	0.14%
2020/06/22	19	19.90	1	19.80	19.90	18	14,208	0.13%
2020/06/19	15	19.86	0	0.00	19.80	15	14,771	0.10%
2020/06/18	7	19.90	1	19.95	19.90	6	14,923	0.04%
2020/06/17	3.2	19.93	4	20.01	20.10	-0.8	15,146	-0.01%
2020/06/16	1	19.90	0	0.00	19.95	1	15,907	0.01%
2020/06/15	12	19.76	0.2	19.80	19.70	11.8	16,606	0.07%
2020/06/12	11	19.74	71	19.83	19.80	-60	17,069	-0.35%
2020/06/11	4	20.10	11	20.07	20.05	-7	17,638	-0.04%
2020/06/10	0	0.00	17	20.39	20.40	-17	17,954	-0.09%
2020/06/09	1	20.25	1	20.30	20.35	0	18,635	0.00%
2020/06/08	8	20.28	6	20.33	20.35	2	19,268	0.01%
2020/06/05	6	20.20	10	20.15	20.20	-4	19,397	-0.02%
2020/06/04	35	20.38	12	20.20	20.25	23	19,814	0.12%
2020/06/03	4	20.28	39	20.20	20.30	-35	20,194	-0.17%
2020/06/02	50	19.73	5.6	19.82	19.90	44.4	20,134	0.22%
2020/06/01	0.3	19.75	0	0.00	19.65	0.3	20,134	0.00%
2020/05/29	1	19.40	20	19.50	19.45	-19	20,023	-0.09%
2020/05/28	51	19.55	0	0.00	19.50	51	19,771	0.26%
2020/05/27	6	19.45	0	0.00	19.50	6	20,080	0.03%
2020/05/26	2	19.40	0	0.00	19.40	2	20,220	0.01%
2020/05/25	2	19.05	0	0.00	19.20	2	20,268	0.01%
2020/05/22	40	19.16	0	0.00	19.10	40	20,435	0.20%
2020/05/21	1	19.35	2	19.40	19.40	-1	20,539	0.00%
2020/05/20	3	19.30	3	19.33	19.40	0	20,653	0.00%
2020/05/19	11	19.20	0	0.00	19.30	11	20,766	0.05%
2020/05/18	32	19.07	4	19.05	19.00	28	20,864	0.13%
2020/05/15	4	19.13	20	19.05	19.00	-16	20,810	-0.08%
2020/05/14	3	19.08	2	19.15	19.05	1	20,703	0.00%
2020/05/13	12	19.20	23	19.10	19.20	-11	20,668	-0.05%
2020/05/12	6	19.19	0	0.00	19.15	6	20,684	0.03%
2020/05/11	33	19.39	2	19.30	19.35	31	20,613	0.15%
2020/05/08	5	19.10	0	0.00	19.05	5	20,489	0.02%
2020/05/07	21	19.00	0	0.00	18.95	21	20,559	0.10%
2020/05/06	5	19.00	0	0.00	18.95	5	20,609	0.02%
2020/05/05	3	19.12	0	0.00	19.05	3	20,639	0.01%
2020/05/04	14	18.96	1	19.00	19.00	13	20,717	0.06%
2020/04/30	4	19.44	27	19.42	19.45	-23	20,655	-0.11%
2020/04/29	1	19.20	7	19.14	19.20	-6	20,648	-0.03%
2020/04/28	64	18.86	22	18.85	18.90	42	20,607	0.20%
2020/04/27	0	0.00	5	18.15	18.35	-5	21,054	-0.02%
2020/04/24	26	18.13	0	0.00	18.05	26	21,010	0.12%
2020/04/23	4	18.08	0	0.00	18.05	4	20,911	0.02%
2020/04/22	1	18.00	0	0.00	18.05	1	20,838	0.00%
2020/04/21	49	18.07	5	18.35	18.05	44	20,752	0.21%
2020/04/20	31	18.58	2	18.55	18.55	29	20,477	0.14%
2020/04/17	1	18.70	25.3	18.96	18.65	-24.3	20,474	-0.12%
2020/04/16	0.3	18.80	0	0.00	18.60	0.3	20,299	0.00%
2020/04/15	24	18.81	44	18.95	18.90	-20	20,134	-0.10%
2020/04/14	1	18.45	5	18.45	18.50	-4	19,874	-0.02%
2020/04/13	71	18.19	1	18.20	18.15	70	19,681	0.36%
2020/04/10	11	18.55	3	18.60	18.70	8	19,420	0.04%
2020/04/09	13	18.30	6	18.32	18.35	7	19,230	0.04%
2020/04/08	3	18.12	2	18.25	18.30	1	19,084	0.01%
2020/04/07	43	18.05	1	18.05	18.10	42	18,940	0.22%
2020/04/06	6	17.87	10	17.80	17.95	-4	18,833	-0.02%
2020/04/01	19	17.88	0	0.00	17.80	19	18,499	0.10%
2020/03/31	29	18.07	0	0.00	18.05	29	18,287	0.16%
2020/03/30	1	17.85	1	17.90	18.05	0	18,042	0.00%
2020/03/27	23	18.18	8	18.20	18.10	15	17,787	0.08%
2020/03/26	26	17.97	2	17.75	18.00	24	17,500	0.14%
2020/03/25	17	17.92	17	17.94	17.95	0	17,513	0.00%
2020/03/24	4	17.56	0	0.00	17.50	4	16,969	0.02%
2020/03/23	76	17.00	2	17.03	17.00	74	16,761	0.44%
2020/03/20	210	17.02	37	17.45	17.65	173	16,517	1.05%	大買/鉅額交易
2020/03/19	59	16.47	3	16.47	16.15	56	15,734	0.36%
2020/03/18	11	17.48	23	17.43	17.50	-12	14,982	-0.08%
2020/03/17	42	18.00	46.7	17.90	17.85	-4.7	14,459	-0.03%
2020/03/16	8	18.81	27.8	18.96	18.75	-19.8	13,625	-0.14%
2020/03/13	14	18.89	4.2	18.85	19.55	9.9	13,086	0.08%
2020/03/12	32	20.16	224.9	20.11	20.00	-192.9	12,287	-1.57%	大賣/鉅額交易
2020/03/11	5	20.88	3	20.90	20.75	2	11,610	0.02%
2020/03/10	20	20.67	52	20.84	20.90	-32	11,333	-0.28%
2020/03/09	13.2	21.12	10	21.16	21.05	3.2	10,878	0.03%
2020/03/06	54	21.45	0	0.00	21.40	54	10,379	0.52%
2020/03/05	51	21.60	22.3	21.65	21.65	28.7	10,227	0.28%
2020/03/04	1	21.40	1	21.50	21.50	0	10,210	0.00%
2020/03/03	2	21.48	0	0.00	21.45	2	10,137	0.02%
2020/03/02	12.3	21.27	0	0.00	21.25	12.3	10,019	0.12%
2020/02/27	10	21.55	1	21.55	21.55	9	10,055	0.09%
2020/02/26	2.7	21.58	0	0.00	21.55	2.7	9,910	0.03%
2020/02/25	19.2	21.65	6	21.60	21.65	13.2	9,729	0.14%
2020/02/24	10	21.71	0	0.00	21.70	10	9,605	0.10%
2020/02/21	16.2	21.98	2.1	21.91	21.90	14.1	9,320	0.15%
2020/02/20	1	22.10	1	22.10	22.10	0	9,135	0.00%
2020/02/19	10	21.96	0	0.00	22.15	10	8,980	0.11%
2020/02/18	10	21.85	4	21.85	21.90	6	8,824	0.07%
2020/02/17	0	0.00	2.4	21.89	21.85	-2.4	8,926	-0.03%
2020/02/13	1	21.90	0	0.00	21.85	1	8,991	0.01%
2020/02/12	6	21.80	0	0.00	21.80	6	9,133	0.07%
2020/02/11	22	21.75	0	0.00	21.75	22	9,100	0.24%
2020/02/10	0	0.00	5	21.65	21.75	-5	9,110	-0.05%
2020/02/07	5	21.83	11	21.85	21.80	-6	9,049	-0.07%
2020/02/06	2	21.95	0	0.00	21.90	2	9,067	0.02%
2020/02/04	9	21.63	0	0.00	21.60	9	8,980	0.10%
2020/02/03	16	21.38	19	21.15	21.40	-3	9,020	-0.03%
2020/01/31	3	21.72	0	0.00	21.65	3	8,818	0.03%
2020/01/30	33.3	21.73	11	21.69	21.50	22.3	8,640	0.26%
2020/01/20	3	22.45	0	0.00	22.45	3	7,973	0.04%
2020/01/17	0	0.00	2	22.25	22.30	-2	7,876	-0.03%
2020/01/16	5	22.20	0	0.00	22.20	5	7,915	0.06%
2020/01/10	0	0.00	12.5	21.95	22.00	-12.5	7,800	-0.16%
2020/01/09	6	21.90	1	21.95	21.90	5	7,784	0.06%
2020/01/08	11.2	21.85	1	21.90	21.80	10.2	7,815	0.13%
2020/01/07	1	21.85	0.2	22.00	22.00	0.8	7,773	0.01%
2020/01/06	18	21.90	0	0.00	21.90	18	7,792	0.23%
2020/01/03	21	21.95	0	0.00	22.05	21	7,834	0.27%
2020/01/02	1	22.00	0	0.00	22.00	1	7,861	0.01%
2019/12/31	1	22.00	0	0.00	22.00	1	7,849	0.01%
2019/12/26	1	22.00	0	0.00	22.00	1	7,860	0.01%
2019/12/25	5	21.95	0	0.00	21.95	5	8,036	0.06%
2019/12/24	20	21.95	2	22.00	21.95	18	8,136	0.22%
2019/12/23	20	21.95	5.2	21.97	22.05	14.8	8,179	0.18%
2019/12/20	10	22.15	0.5	22.00	21.85	9.5	8,199	0.12%
2019/12/19	0	0.00	10	22.20	22.20	-10	7,982	-0.13%
2019/12/18	2	22.05	11.8	21.97	22.20	-9.8	7,992	-0.12%
2019/12/17	0	0.00	0.1	21.95	21.95	-0.1	8,077	0.00%
2019/12/16	1	21.80	0	0.00	21.80	1	8,078	0.01%
2019/12/13	20	21.85	12	21.85	21.85	8	8,162	0.10%
2019/12/12	5	21.75	43	21.80	21.75	-38	8,200	-0.46%
2019/12/11	14	21.69	0	0.00	21.75	14	8,213	0.17%
2019/12/09	0.2	21.80	10.3	21.66	21.75	-10.1	8,565	-0.12%
2019/12/06	5	21.63	1	21.65	21.60	4	8,696	0.05%
2019/12/05	0	0.00	1	21.75	21.70	-1	8,719	-0.01%
2019/12/04	3	21.65	0	0.00	21.75	3	8,783	0.03%
2019/12/03	1	21.65	0	0.00	21.75	1	8,850	0.01%
2019/12/02	2.1	21.68	2	21.65	21.70	0.1	8,940	0.00%
2019/11/29	7	21.75	0	0.00	21.70	7	8,940	0.08%
2019/11/28	1	21.85	0	0.00	21.90	1	8,922	0.01%
2019/11/27	1.1	21.86	0.2	21.95	21.95	0.9	9,056	0.01%
2019/11/26	9	21.81	22	22.00	21.75	-13	9,130	-0.14%
2019/11/25	5	21.88	0	0.00	21.90	5	8,720	0.06%
2019/11/21	4	21.70	0	0.00	21.70	4	9,034	0.04%
2019/11/18	1	21.75	0	0.00	21.90	1	9,096	0.01%
2019/11/14	3.1	21.60	7	21.63	21.60	-3.9	9,331	-0.04%
2019/11/13	10.1	21.85	0	0.00	21.80	10.1	9,501	0.11%
2019/11/12	0	0.00	100	21.95	22.00	-100	10,102	-0.99%
2019/11/11	14.1	21.93	510.5	21.90	22.00	-496.4	10,672	-4.65%	大賣/鉅額交易
2019/11/08	10.9	22.25	2	22.25	22.30	8.9	10,799	0.08%
2019/11/07	18.2	22.30	0	0.00	22.35	18.2	11,049	0.16%
2019/11/06	4	22.28	1	22.30	22.40	3	11,094	0.03%
2019/11/05	9	22.11	0.7	22.25	22.30	8.3	11,250	0.07%
2019/11/04	0	0.00	3	22.12	22.20	-3	11,384	-0.03%
2019/11/01	2	21.98	0	0.00	22.05	2	11,523	0.02%
2019/10/31	22	21.90	0	0.00	21.90	22	11,689	0.19%
2019/10/30	1	21.70	21	21.70	21.80	-20	11,664	-0.17%
2019/10/29	13	21.55	0	0.00	21.60	13	11,879	0.11%
2019/10/25	3	21.43	0.1	21.50	21.50	2.9	12,094	0.02%
2019/10/24	0.4	21.45	1	21.45	21.45	-0.6	12,163	-0.01%
2019/10/22	3	21.33	0	0.00	21.35	3	12,355	0.02%
2019/10/21	1	21.25	1	21.25	21.30	0	12,387	0.00%
2019/10/18	1	21.20	0	0.00	21.20	1	12,427	0.01%
2019/10/17	0	0.00	0.3	21.30	21.30	-0.3	12,495	0.00%
2019/10/16	0	0.00	1	21.15	21.25	-1	12,497	-0.01%
2019/10/15	0	0.00	3	21.15	21.20	-3	12,529	-0.02%
2019/10/14	0.1	21.20	9.2	21.16	21.20	-9.1	12,570	-0.07%
2019/10/09	7	21.01	0	0.00	21.10	7	12,596	0.06%
2019/10/08	2.1	21.15	1	21.10	21.20	1.1	12,633	0.01%
2019/10/07	1.1	21.06	13.2	21.08	21.10	-12.1	12,751	-0.09%
2019/10/03	2	21.05	30	21.10	21.05	-28	12,971	-0.22%
2019/10/02	1.1	21.25	1	21.30	21.20	0.1	12,951	0.00%
2019/10/01	0	0.00	1	21.30	21.30	-1	12,897	-0.01%
2019/09/27	10	21.00	0	0.00	20.95	10	12,776	0.08%
2019/09/26	2	21.08	0	0.00	21.15	2	12,765	0.02%
2019/09/25	0	0.00	11	21.10	21.15	-11	12,843	-0.09%
2019/09/24	0	0.00	5	21.20	21.20	-5	12,877	-0.04%
2019/09/23	2	21.25	192	21.20	21.25	-190	12,895	-1.47%	大賣/鉅額交易
2019/09/20	0	0.00	16.3	21.20	21.25	-16.3	12,970	-0.13%
2019/09/19	80	21.20	10	21.20	21.20	70	12,766	0.55%
2019/09/18	0	0.00	18	21.20	21.20	-18	12,728	-0.14%
2019/09/17	1	21.10	3.2	21.04	21.10	-2.2	12,648	-0.02%
2019/09/16	1	20.90	2	20.90	20.95	-1	12,747	-0.01%
2019/09/12	2.7	20.98	2.9	20.98	20.95	-0.2	12,772	0.00%
2019/09/11	0	0.00	17.6	20.85	20.95	-17.6	12,872	-0.14%
2019/09/06	0.5	20.35	2	20.20	20.30	-1.5	12,782	-0.01%
2019/09/05	0.2	20.20	1	20.20	20.15	-0.8	12,841	-0.01%
2019/09/04	1	19.95	0.5	20.05	20.00	0.5	13,162	0.00%
2019/09/03	1	19.95	1	20.00	19.90	0	13,435	0.00%
2019/09/02	6	19.94	2	19.90	20.00	4	13,540	0.03%
2019/08/30	0	0.00	3	19.80	19.95	-3	13,619	-0.02%
2019/08/29	4.1	19.62	0	0.00	19.70	4.1	13,587	0.03%
2019/08/28	8.1	19.65	0	0.00	19.65	8.1	13,623	0.06%
2019/08/27	3	19.63	19	19.75	19.75	-16	13,695	-0.12%
2019/08/26	37	19.67	0	0.00	19.65	37	13,660	0.27%
2019/08/23	2	19.90	0	0.00	19.90	2	13,694	0.01%
2019/08/22	25	19.89	0	0.00	19.90	25	13,762	0.18%
2019/08/21	6	19.80	0	0.00	19.85	6	14,122	0.04%
2019/08/20	0	0.00	0.6	20.05	19.95	-0.6	14,070	0.00%
2019/08/19	1	19.95	3	19.95	19.95	-2	14,005	-0.01%
2019/08/16	15	19.76	0	0.00	19.85	15	13,875	0.11%
2019/08/15	80.1	19.63	0.4	19.75	19.65	79.7	13,621	0.58%
2019/08/14	13	21.45	21	21.35	21.50	-8	13,136	-0.06%
2019/08/13	10	21.30	3	21.20	21.20	7	12,625	0.06%
2019/08/12	14	21.40	5	21.44	21.40	9	12,379	0.07%
2019/08/08	3	21.30	1	21.30	21.35	2	12,229	0.02%
2019/08/07	3	21.27	0	0.00	21.25	3	12,227	0.02%
2019/08/06	11	21.20	22	21.01	21.20	-11	12,198	-0.09%
2019/08/05	2	21.30	1	21.40	21.30	1	12,044	0.01%
2019/08/01	10	21.70	0.2	21.75	21.60	9.8	11,832	0.08%
2019/07/31	0	0.00	1.6	21.84	21.95	-1.6	11,746	-0.01%
2019/07/30	1	21.85	0.4	21.80	21.85	0.6	11,457	0.00%
2019/07/29	15	21.70	5	21.70	21.70	10	11,429	0.09%
2019/07/25	0	0.00	2	21.73	21.70	-2	11,489	-0.02%
2019/07/23	0	0.00	3	21.42	21.40	-3	11,654	-0.03%
2019/07/22	0	0.00	1	21.30	21.40	-1	11,606	-0.01%
2019/07/18	0	0.00	1	21.25	21.30	-1	11,666	-0.01%
2019/07/16	0.1	21.25	0	0.00	21.20	0.1	11,570	0.00%
2019/07/15	56	21.15	7	21.15	21.20	49	11,519	0.43%
2019/07/11	601	21.15	2	21.20	21.20	599	11,363	5.27%	大買/鉅額交易
2019/07/09	1	20.80	0	0.00	20.85	1	11,054	0.01%
2019/07/05	16	20.85	0	0.00	20.90	16	11,100	0.14%
2019/07/03	1	20.70	3	20.70	20.80	-2	11,133	-0.02%
2019/07/02	4.5	20.72	1	20.75	20.80	3.5	11,116	0.03%
2019/07/01	2	20.80	0	0.00	20.75	2	11,019	0.02%
2019/06/28	1	20.85	0	0.00	20.85	1	10,919	0.01%
2019/06/27	0	0.00	1	20.90	21.00	-1	10,963	-0.01%
2019/06/26	8.1	20.87	0	0.00	20.80	8.1	10,968	0.07%
2019/06/25	1	20.90	0	0.00	20.95	1	10,949	0.01%
2019/06/24	1	20.85	7	20.90	20.95	-6	10,948	-0.05%
2019/06/21	3	20.85	0	0.00	20.75	3	10,882	0.03%
2019/06/20	1	20.90	0	0.00	20.90	1	10,707	0.01%
2019/06/19	1	20.80	0	0.00	21.00	1	10,603	0.01%
2019/06/18	2	20.60	0	0.00	20.65	2	10,345	0.02%
2019/06/17	5	20.60	0	0.00	20.65	5	10,326	0.05%
2019/06/14	12	20.53	0	0.00	20.50	12	10,293	0.12%
2019/06/13	3	20.43	0.1	20.50	20.45	2.9	10,214	0.03%
2019/06/12	9	20.32	5.5	20.59	20.45	3.5	10,194	0.03%
2019/06/11	14	20.93	5	20.86	20.80	9	9,793	0.09%
2019/06/10	1	21.40	7	21.41	21.40	-6	9,409	-0.06%
2019/06/06	0	0.00	2	21.15	21.30	-2	9,389	-0.02%
2019/06/05	2	21.05	2	21.03	21.10	0	9,333	0.00%
2019/06/04	5.6	21.00	2	20.95	21.00	3.6	9,266	0.04%
2019/06/03	10	20.85	3	20.90	21.00	7	9,202	0.08%
2019/05/31	2	20.75	7	20.86	20.95	-5	9,113	-0.05%
2019/05/30	0	0.00	38	20.71	20.75	-38	8,921	-0.43%
2019/05/29	2	20.40	2	20.48	20.50	0	8,907	0.00%
2019/05/28	4	20.35	5	20.50	20.55	-1	8,985	-0.01%
2019/05/27	3	20.35	56	20.40	20.40	-53	8,657	-0.61%
2019/05/24	181	20.25	0	20.30	20.30	181	8,653	2.09%	大買/鉅額交易
2019/05/23	15	20.15	0	0.00	20.25	15	8,681	0.17%
2019/05/21	0	0.00	17	20.26	20.40	-17	8,763	-0.19%
2019/05/20	4	20.05	2	20.08	20.05	2	8,592	0.02%
2019/05/17	0	0.00	23.3	20.00	19.90	-23.3	8,520	-0.27%
2019/05/16	11.1	20.00	1	19.95	19.90	10.1	8,501	0.12%
2019/05/14	16	19.95	19	19.95	19.95	-3	8,454	-0.04%
2019/05/13	0	0.00	51.1	20.08	20.05	-51.1	8,375	-0.61%
2019/05/10	1.7	20.10	1	20.05	20.10	0.7	8,407	0.01%
2019/05/09	33	20.04	8	20.04	20.05	25	8,385	0.30%
2019/05/08	4	20.15	0	0.00	20.20	4	8,300	0.05%
2019/05/06	14	20.00	5	20.00	20.00	9	8,299	0.11%
2019/05/03	2	20.18	12	20.15	20.20	-10	8,142	-0.12%
2019/05/02	6	20.26	16	20.30	20.25	-10	8,057	-0.12%
2019/04/30	12	20.15	7.1	20.10	20.20	4.9	7,910	0.06%
2019/04/29	2	19.80	1	19.90	19.90	1	7,609	0.01%
2019/04/26	21	19.68	5	19.64	19.70	16	7,604	0.21%
2019/04/25	22	19.60	10	19.65	19.70	12	7,579	0.16%
2019/04/24	11	19.46	2	19.58	19.60	9	7,527	0.12%
2019/04/22	2	19.30	0	0.00	19.35	2	7,517	0.03%
2019/04/16	2	19.20	11	19.20	19.20	-9	7,712	-0.12%
2019/04/15	5	19.26	22	19.30	19.30	-17	7,796	-0.22%
2019/04/12	1.1	19.11	0.5	19.25	19.25	0.6	7,775	0.01%
2019/04/11	6	19.20	3.5	19.20	19.20	2.5	7,745	0.03%
2019/04/10	7	19.24	0	0.00	19.30	7	7,714	0.09%
2019/04/09	22	19.20	0	0.00	19.25	22	7,695	0.29%
2019/04/08	2	19.25	0	0.00	19.25	2	7,734	0.03%
2019/04/03	0	19.20	0	0.00	19.20	0	7,702	0.00%
2019/04/02	4	19.29	10	19.30	19.25	-6	7,731	-0.08%
2019/04/01	7	19.30	2	19.35	19.25	5	7,772	0.06%
2019/03/29	0	0.00	2	19.20	19.40	-2	7,667	-0.03%
2019/03/28	1	19.05	0	0.00	19.05	1	7,613	0.01%
2019/03/27	1.6	19.15	0	0.00	19.15	1.6	7,663	0.02%
2019/03/26	0	0.00	2	19.15	19.20	-2	7,785	-0.03%
2019/03/25	11	19.10	21	19.05	19.15	-10	7,900	-0.13%
2019/03/22	0	0.00	1	19.20	19.25	-1	7,883	-0.01%
2019/03/21	53	19.30	20	19.35	19.35	33	7,913	0.42%
2019/03/20	9	19.22	0	0.00	19.30	9	7,963	0.11%
2019/03/19	21	19.15	21	19.20	19.20	0	7,904	0.00%
2019/03/18	3	19.08	0	0.00	19.10	3	7,873	0.04%
2019/03/15	3.1	19.00	2	19.00	19.00	1.1	7,920	0.01%
2019/03/14	0.1	18.95	0	0.00	18.95	0.1	7,832	0.00%
2019/03/13	3	18.95	9.1	18.90	18.95	-6.1	7,925	-0.08%
2019/03/12	6	18.95	2	18.90	18.90	4	7,962	0.05%
2019/03/08	21	18.70	0	0.00	18.75	21	7,958	0.26%
2019/03/07	0	18.90	3	18.80	18.80	-3	8,163	-0.04%
2019/03/06	20	18.80	8	18.85	18.90	12	8,165	0.15%
2019/03/05	3.3	18.76	2	18.75	18.85	1.3	8,175	0.02%
2019/03/04	13	18.80	3	18.90	18.85	10	8,200	0.12%
2019/02/27	10	18.72	25	18.90	18.90	-15	8,112	-0.18%
2019/02/26	10	18.70	105	18.75	18.70	-95	7,957	-1.19%	大賣/
2019/02/25	0	0.00	10	18.65	18.70	-10	7,871	-0.13%
2019/02/22	0	0.00	6	18.60	18.65	-6	7,863	-0.08%
2019/02/20	2	18.55	0	0.00	18.55	2	7,842	0.03%
2019/02/18	1	18.35	0	0.00	18.45	1	7,771	0.01%
2019/02/15	3	18.35	0	0.00	18.30	3	7,738	0.04%
2019/02/14	0	18.40	3	18.40	18.40	-3	7,675	-0.04%
2019/02/13	0	0.00	5	18.50	18.40	-5	7,614	-0.07%
2019/02/12	0	0.00	1	18.45	18.50	-1	7,519	-0.01%
2019/02/11	1	18.50	6	18.48	18.45	-5	7,493	-0.07%
2019/01/30	0	0.00	10	18.45	18.45	-10	7,463	-0.13%
2019/01/29	0	0.00	4.6	18.40	18.40	-4.6	7,361	-0.06%
2019/01/28	1.2	18.40	0	0.00	18.45	1.2	7,326	0.02%
2019/01/25	0.3	18.40	51	18.50	18.45	-50.7	7,334	-0.69%
2019/01/24	0	18.25	3	18.23	18.30	-3	7,206	-0.04%
2019/01/23	0	0.00	46	18.20	18.25	-46	7,352	-0.63%
2019/01/21	0	0.00	2	18.25	18.20	-2	7,363	-0.03%
2019/01/18	1	18.15	15	18.20	18.25	-14	7,347	-0.19%
2019/01/17	1	18.05	0	0.00	18.05	1	7,364	0.01%
2019/01/15	0	0.00	26	18.00	18.10	-26	7,486	-0.35%
2019/01/14	0.2	18.00	0	0.00	18.00	0.2	7,440	0.00%
2019/01/11	0	0.00	6	17.95	18.00	-6	7,627	-0.08%
2019/01/10	0	0.00	1	17.90	17.95	-1	7,570	-0.01%
2019/01/09	0.5	17.90	1	17.90	17.95	-0.5	7,629	-0.01%
2019/01/07	7	17.60	0	0.00	17.80	7	7,729	0.09%
2019/01/04	13	17.43	0	0.00	17.40	13	7,848	0.17%
2019/01/03	5	17.45	5.2	17.45	17.50	-0.2	8,406	0.00%
2019/01/02	17	17.42	0	0.00	17.40	17	8,432	0.20%
2018/12/28	7	17.41	0	0.00	17.50	7	8,453	0.08%
2018/12/26	4	17.30	0	0.00	17.30	4	8,684	0.05%
2018/12/25	8	17.35	0	0.00	17.35	8	8,679	0.09%
2018/12/24	12	17.40	0	0.00	17.55	12	8,713	0.14%
2018/12/22	6	17.39	0	0.00	17.45	6	8,691	0.07%
2018/12/21	3	17.43	0	0.00	17.40	3	8,760	0.03%
2018/12/20	6	17.45	1	17.55	17.55	5	8,755	0.06%
2018/12/19	2	17.43	0.2	17.60	17.60	1.8	8,709	0.02%
2018/12/18	21	17.44	0	0.00	17.45	21	8,639	0.24%
2018/12/17	10	17.55	0	0.00	17.55	10	8,761	0.11%
2018/12/14	3	17.53	0	0.00	17.55	3	8,798	0.03%
2018/12/13	2	17.55	0	0.00	17.60	2	8,807	0.02%
2018/12/12	5.5	17.63	0	0.00	17.60	5.5	8,817	0.06%
2018/12/11	7	17.59	6.6	17.51	17.60	0.4	8,802	0.00%
2018/12/10	3	17.55	0	0.00	17.60	3	8,851	0.03%
2018/12/07	1	17.75	1	17.70	17.70	0	8,813	0.00%
2018/12/06	4	17.61	28	17.65	17.70	-24	8,826	-0.27%
2018/12/05	1	17.70	20	17.73	17.75	-19	8,714	-0.22%
2018/12/04	29	17.80	0	0.00	17.85	29	8,735	0.33%
2018/12/03	0	0.00	2	17.75	17.75	-2	8,694	-0.02%
2018/11/30	11	17.61	0	0.00	17.55	11	8,695	0.13%
2018/11/29	3	17.60	0	0.00	17.65	3	8,555	0.04%
2018/11/27	4	17.59	0	0.00	17.65	4	8,453	0.05%
2018/11/26	0	0.00	1	17.65	17.70	-1	8,501	-0.01%
2018/11/23	1.3	17.61	0.3	17.65	17.60	1	8,495	0.01%
2018/11/22	3	17.60	0	0.00	17.65	3	8,528	0.04%
2018/11/21	1	17.60	5	17.65	17.65	-4	8,561	-0.05%
2018/11/20	2	17.73	4.1	17.70	17.70	-2.1	8,561	-0.02%
2018/11/16	0	0.00	5	17.75	17.80	-5	8,575	-0.06%
2018/11/15	1	17.65	0	0.00	17.70	1	8,641	0.01%
2018/11/14	2	17.60	0	0.00	17.70	2	8,715	0.02%
2018/11/13	3	17.58	1	17.50	17.60	2	8,848	0.02%
2018/11/12	0	0.00	0.3	17.75	17.70	-0.3	8,931	0.00%
2018/11/09	0.3	17.70	0	0.00	17.70	0.3	9,383	0.00%
2018/11/08	2.8	17.63	0	0.00	17.70	2.8	9,848	0.03%
2018/11/07	0.7	17.65	2	17.60	17.65	-1.4	9,919	-0.01%
2018/11/06	0.6	17.55	0	0.00	17.55	0.6	10,113	0.01%
2018/11/05	2	17.38	0	0.00	17.55	2	10,444	0.02%
2018/11/02	12	17.35	0	0.00	17.50	12	10,551	0.11%
2018/11/01	8	17.30	0	0.00	17.40	8	10,719	0.07%
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/30	0	0.00	1	17.25	17.35	-1	10,711	-0.01%
2018/10/29	2	17.15	0	0.00	17.15	2	10,732	0.02%
2018/10/26	4	17.20	2	17.20	17.25	2	10,803	0.02%
2018/10/25	1	17.00	0	0.00	17.25	1	10,853	0.01%
2018/10/24	7.8	17.24	2	17.40	17.30	5.8	11,042	0.05%
2018/10/23	8	17.37	0	0.00	17.30	8	11,101	0.07%
2018/10/22	3	17.40	0	0.00	17.50	3	11,146	0.03%
2018/10/19	2	17.38	0	0.00	17.55	2	11,180	0.02%
2018/10/18	3	17.47	0	0.00	17.50	3	11,035	0.03%
2018/10/17	11	17.44	18	17.50	17.50	-7	11,046	-0.06%
2018/10/16	2	17.43	1	17.40	17.50	1	10,974	0.01%
2018/10/15	25	17.57	0	0.00	17.45	25	10,855	0.23%
2018/10/12	18	17.56	0	0.00	17.75	18	10,710	0.17%
2018/10/11	28.7	17.67	3.1	17.70	17.50	25.6	10,559	0.24%
2018/10/09	0.8	18.15	0	0.00	18.10	0.8	9,993	0.01%
2018/10/05	6	18.00	12.1	18.11	18.00	-6.1	9,914	-0.06%
2018/10/04	6	18.23	0	0.00	18.15	6	9,755	0.06%
2018/10/03	1.7	18.40	0	18.40	18.40	1.6	9,623	0.02%
2018/10/02	6	18.38	0	0.00	18.35	6	9,619	0.06%
2018/10/01	1	18.50	65	18.52	18.55	-64	9,520	-0.67%
2018/09/27	1.2	18.42	13	18.45	18.50	-11.8	9,516	-0.12%
2018/09/25	1	18.45	6	18.46	18.45	-5	9,466	-0.05%
2018/09/21	0	0.00	3	18.38	18.50	-3	9,403	-0.03%
2018/09/20	0.1	18.30	1.3	18.26	18.30	-1.3	9,211	-0.01%
2018/09/19	0.2	18.15	2	18.10	18.15	-1.9	9,210	-0.02%
2018/09/18	2.4	18.01	1	18.05	18.05	1.4	9,231	0.01%
2018/09/17	0	0.00	0.2	18.00	17.95	-0.2	9,237	0.00%
2018/09/14	2.5	18.00	5.7	18.04	18.00	-3.2	9,266	-0.04%
2018/09/13	0	0.00	2	18.00	18.00	-2	9,298	-0.02%
2018/09/10	5	17.79	0	0.00	17.85	5	9,572	0.05%
2018/09/07	2	17.80	0	0.00	17.85	2	9,789	0.02%
2018/09/06	2	17.80	0	0.00	17.75	2	9,844	0.02%
2018/09/05	0	0.00	1	17.85	17.80	-1	9,826	-0.01%
2018/09/04	0	0.00	5	17.95	18.00	-5	9,801	-0.05%
2018/09/03	4	17.95	20	17.90	17.95	-16	9,912	-0.16%
2018/08/29	3	17.95	0	0.00	18.00	3	10,095	0.03%
2018/08/28	3	17.90	0	0.00	17.90	3	10,117	0.03%
2018/08/24	280	17.85	6	17.90	17.85	274	10,181	2.69%	大買/鉅額交易
2018/08/23	2	17.90	0	0.00	17.95	2	10,610	0.02%
2018/08/22	2	17.95	31.8	17.95	18.00	-29.8	10,759	-0.28%
2018/08/21	9	17.84	0	0.00	17.90	9	10,681	0.08%
2018/08/20	0	0.00	4.7	17.76	17.75	-4.7	10,650	-0.04%
2018/08/17	14	17.58	28	17.53	17.55	-14	10,577	-0.13%
2018/08/16	69	17.40	37	17.41	17.45	32	10,537	0.30%
2018/08/15	15	18.59	0	0.00	18.65	15	10,139	0.15%
2018/08/14	9	18.63	0	0.00	18.70	9	9,689	0.09%
2018/08/13	6	18.67	0	0.00	18.55	6	9,543	0.06%
2018/08/10	1	18.70	17	18.64	18.75	-16	9,299	-0.17%
2018/08/08	3	18.35	1	18.40	18.40	2	8,856	0.02%
2018/08/07	2	18.25	0	0.00	18.25	2	8,738	0.02%
2018/08/02	1	18.35	4	18.25	18.25	-3	8,494	-0.04%
2018/08/01	0.6	18.30	3	18.30	18.35	-2.4	8,438	-0.03%
2018/07/31	10	18.13	0	0.00	18.35	10	8,385	0.12%
2018/07/30	5	18.05	0	0.00	18.10	5	8,112	0.06%
2018/07/27	3.9	17.92	0	0.00	18.00	3.9	7,968	0.05%
2018/07/25	4	17.90	0	0.00	17.90	4	7,903	0.05%
2018/07/23	1	17.90	0	0.00	17.95	1	7,938	0.01%
2018/07/20	2	17.85	0	0.00	17.90	2	7,961	0.03%
2018/07/19	0	0.00	6	17.80	17.85	-6	7,993	-0.08%
2018/07/18	0.5	17.80	0	0.00	17.80	0.5	8,029	0.01%
2018/07/13	0	0.00	11	17.75	17.80	-11	8,103	-0.14%
2018/07/12	0	0.00	9	17.75	17.75	-9	8,122	-0.11%
2018/07/11	0	0.00	2	17.65	17.60	-2	8,165	-0.02%
2018/07/10	0	0.00	5	17.70	17.70	-5	8,159	-0.06%
2018/07/06	9	17.51	0.6	17.60	17.55	8.4	8,193	0.10%
2018/07/05	9	17.55	0	0.00	17.60	9	8,171	0.11%
2018/07/04	0	0.00	2	17.63	17.60	-2	8,233	-0.02%
2018/07/03	4	17.55	1	17.55	17.50	3	8,303	0.04%
2018/07/02	42.2	17.63	0	0.00	17.60	42.2	8,247	0.51%
2018/06/29	1	17.70	2.2	17.66	17.75	-1.2	8,203	-0.01%
2018/06/28	7	17.50	1.1	17.51	17.50	5.9	8,117	0.07%
2018/06/27	3	17.55	0	0.00	17.50	3	8,061	0.04%
2018/06/26	2	17.60	0	0.00	17.55	2	7,998	0.03%
2018/06/25	10	17.60	0	0.00	17.60	10	7,908	0.13%
2018/06/22	11	17.60	80	17.58	17.55	-69	7,893	-0.87%
2018/06/21	10	17.70	0	0.00	17.60	10	7,786	0.13%
2018/06/19	14	17.69	0	0.00	17.60	14	7,755	0.18%
2018/06/15	4	17.75	0	0.00	17.85	4	7,568	0.05%
2018/06/14	13	17.90	0	0.00	17.80	13	7,344	0.18%
2018/06/13	1	18.00	0	0.00	18.05	1	7,274	0.01%
2018/06/12	3	17.97	1	18.00	18.05	2	7,514	0.03%
2018/06/11	15	18.05	0	0.00	18.05	15	7,448	0.20%
2018/06/08	0.2	18.05	0	0.00	18.05	0.2	7,394	0.00%
2018/06/07	5	18.05	1	18.00	18.10	4	7,460	0.05%
2018/06/06	1.6	17.92	0	0.00	17.95	1.6	7,347	0.02%
2018/06/05	0	0.00	10	17.80	17.95	-10	7,344	-0.14%
2018/06/04	2	17.80	10	17.75	17.80	-8	7,283	-0.11%
2018/05/30	16	17.70	0	0.00	17.65	16	6,865	0.23%
2018/05/28	92	17.80	4	17.80	17.85	88	6,772	1.30%
2018/05/24	1	17.75	15	17.75	17.75	-14	6,835	-0.20%
2018/05/23	1	17.80	0	0.00	17.75	1	6,889	0.01%
2018/05/22	0	0.00	10	17.85	17.80	-10	6,857	-0.15%
2018/05/21	5	17.85	1	17.85	17.90	4	6,942	0.06%
2018/05/18	10	17.90	0	0.00	17.80	10	7,018	0.14%
2018/05/17	0.9	17.90	0	0.00	17.90	0.9	7,132	0.01%
2018/05/16	4	17.90	0	0.00	17.90	4	7,183	0.06%
2018/05/15	0	0.00	3	17.98	18.00	-3	7,410	-0.04%
2018/05/14	2.5	17.88	0	0.00	17.90	2.5	7,812	0.03%
2018/05/11	0	0.00	20	17.88	17.85	-20	8,016	-0.25%
2018/05/07	0	0.00	0.6	17.80	17.75	-0.6	8,590	-0.01%
2018/05/04	0	0.00	1	17.85	17.80	-1	8,630	-0.01%
2018/05/03	0.2	17.95	5	17.95	17.90	-4.8	8,633	-0.06%
2018/05/02	0.5	18.00	5	18.00	18.00	-4.5	8,694	-0.05%
2018/04/30	5	17.90	62	17.90	17.95	-57	8,689	-0.66%
2018/04/27	1	17.80	0	0.00	17.85	1	8,665	0.01%
2018/04/25	0	17.80	4	17.76	17.80	-4	8,686	-0.05%
2018/04/24	4	17.75	4	17.75	17.75	0	8,746	0.00%
2018/04/19	1.9	17.82	0	0.00	17.85	1.9	8,890	0.02%
2018/04/18	1	17.75	0.5	17.75	17.75	0.6	8,876	0.01%
2018/04/17	1	17.70	0	0.00	17.75	1	8,923	0.01%
2018/04/16	1	17.80	0	17.75	17.75	1	8,924	0.01%
2018/04/13	0	17.80	8	17.84	17.80	-8	9,015	-0.09%
2018/04/12	0	0.00	39.2	17.80	17.80	-39.2	9,163	-0.43%
2018/04/11	1	17.75	2	17.80	17.75	-1	9,331	-0.01%
2018/04/10	6	17.66	15	17.70	17.80	-9	9,366	-0.10%
2018/04/09	1.9	17.60	2	17.60	17.65	-0.1	9,334	0.00%
2018/04/03	3	17.50	0	0.00	17.50	3	9,303	0.03%
2018/04/02	2	17.55	0	0.00	17.55	2	9,337	0.02%
2018/03/29	1	17.50	0	0.00	17.50	1	9,405	0.01%
2018/03/28	0	0.00	12	17.50	17.55	-12	9,340	-0.13%
2018/03/27	1	17.55	0	0.00	17.60	1	9,378	0.01%
2018/03/26	83	17.43	10	17.45	17.45	73	9,332	0.78%
2018/03/23	9	17.43	0	0.00	17.45	9	9,329	0.10%
2018/03/22	1	17.60	12	17.60	17.60	-11	9,279	-0.12%
2018/03/21	0	0.00	50	17.60	17.60	-50	9,264	-0.54%
2018/03/20	0	0.00	1	17.55	17.55	-1	9,377	-0.01%
2018/03/19	1	17.60	0	0.00	17.60	1	9,332	0.01%
2018/03/16	0	0.00	3	17.45	17.60	-3	9,311	-0.03%
2018/03/15	11	17.40	0	0.00	17.40	11	9,048	0.12%
2018/03/14	0	0.00	9.5	17.45	17.45	-9.5	9,037	-0.11%
2018/03/12	0	0.00	20	17.30	17.35	-20	8,968	-0.22%
2018/03/09	2	17.23	0	0.00	17.25	2	8,979	0.02%
2018/03/07	1	17.10	0	0.00	17.10	1	9,156	0.01%
2018/03/06	1.7	17.12	0	0.00	17.10	1.7	9,200	0.02%
2018/03/05	5	17.00	0	0.00	16.95	5	9,444	0.05%
2018/03/02	4.3	16.98	0	0.00	17.00	4.3	9,392	0.05%
2018/03/01	2	17.08	0	0.00	17.10	2	9,351	0.02%
2018/02/27	5	17.20	0	0.00	17.20	5	9,260	0.05%
2018/02/26	29	17.15	6	17.15	17.15	23	9,153	0.25%
2018/02/23	5.2	17.00	10	17.05	17.05	-4.8	9,122	-0.05%
2018/02/22	17.7	16.88	0	0.00	16.95	17.7	9,212	0.19%
2018/02/21	16.6	16.87	10	16.90	16.95	6.6	9,319	0.07%
2018/02/09	9.1	16.64	0	0.00	16.65	9.1	9,147	0.10%
2018/02/08	1	16.80	0	0.00	16.80	1	9,019	0.01%
2018/02/07	40.1	16.83	0	0.00	16.90	40.1	8,990	0.45%
2018/02/06	30	16.67	0	0.00	16.60	30	8,789	0.34%
2018/02/05	4	17.10	0	0.00	17.10	4	8,392	0.05%
2018/02/02	8	17.25	0	0.00	17.40	8	8,225	0.10%
2018/01/31	9	17.17	3	17.15	17.40	6	8,104	0.07%
2018/01/30	0.1	17.30	0.1	17.30	17.30	0	7,826	0.00%
2018/01/29	3	17.35	0	0.00	17.40	3	7,743	0.04%
2018/01/26	1	17.35	0	0.00	17.35	1	7,665	0.01%
2018/01/24	5.3	17.24	0	0.00	17.25	5.3	7,529	0.07%
2018/01/23	1.1	17.35	0	0.00	17.40	1.1	7,525	0.01%
2018/01/22	10.1	17.35	0	0.00	17.40	10.1	7,520	0.13%
2018/01/19	24	17.41	10	17.45	17.45	14	7,476	0.19%
2018/01/18	22.3	17.50	53	17.54	17.50	-30.7	7,445	-0.41%
2018/01/17	2	17.40	0	0.00	17.50	2	7,373	0.03%
2018/01/16	1.1	17.40	0	0.00	17.40	1.1	7,316	0.02%
2018/01/15	4.8	17.26	7	17.35	17.35	-2.3	7,314	-0.03%
2018/01/11	14	17.19	20	17.20	17.25	-6	7,314	-0.08%
2018/01/10	0	0.00	5.2	17.25	17.30	-5.2	7,440	-0.07%
2018/01/09	2	17.23	12	17.25	17.30	-10	7,418	-0.13%
2018/01/08	6.2	17.28	3.5	17.26	17.30	2.7	7,430	0.04%
2018/01/05	10.3	17.10	0	0.00	17.15	10.3	7,285	0.14%
2018/01/04	0	0.00	5	16.95	16.95	-5	7,233	-0.07%
2018/01/03	0	0.00	93	16.89	16.90	-93	7,272	-1.28%
2018/01/02	1	16.75	0	0.00	16.85	1	7,223	0.01%