華南金 (2880)-富邦-永和券商分點個股進出

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

華南金

(2880)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

華南金 (2880)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	13	26.13	308	26.15	26.05	-295	17,046	-1.73%	大賣/鉅額交易
2024/05/14	32.2	26.04	14	26.17	26.10	18.2	16,817	0.11%
2024/05/13	6.2	26.05	16.4	26.08	26.20	-10.2	16,584	-0.06%
2024/05/10	10.2	26.00	477	26.15	26.25	-466.8	16,251	-2.87%	大賣/鉅額交易
2024/05/09	9.2	25.20	28	25.22	25.15	-18.9	15,318	-0.12%
2024/05/08	7.9	25.34	113	25.43	25.55	-105.1	15,029	-0.70%	大賣/鉅額交易
2024/05/07	14	25.55	51.9	25.55	25.55	-37.9	14,703	-0.26%
2024/05/06	41.5	24.98	110.1	25.17	25.45	-68.6	14,087	-0.49%	大賣/
2024/05/03	11.8	24.27	21	24.33	24.25	-9.2	12,973	-0.07%
2024/05/02	21	24.17	56.3	24.16	24.20	-35.3	12,645	-0.28%
2024/04/30	109.6	23.85	84.4	23.78	23.65	25.1	12,038	0.21%	大買/
2024/04/29	2.4	23.32	253.4	23.34	23.40	-251	11,047	-2.27%	大賣/鉅額交易
2024/04/26	3.2	22.60	0	0.00	22.55	3.2	10,608	0.03%
2024/04/25	16.4	22.52	0	0.00	22.50	16.4	10,607	0.15%
2024/04/24	3.3	22.85	1	23.10	22.85	2.3	10,530	0.02%
2024/04/23	0	0.00	4.5	22.82	22.95	-4.5	10,765	-0.04%
2024/04/22	0.6	22.75	21	22.63	22.75	-20.4	10,871	-0.19%
2024/04/19	1,069.1	22.25	2.4	22.41	22.20	1,066.7	10,767	9.91%	大買/鉅額交易
2024/04/18	0.1	22.70	0	0.00	22.65	0.1	10,495	0.00%
2024/04/17	271.4	22.45	0	0.00	22.45	271.4	10,422	2.60%	大買/鉅額交易
2024/04/16	66.4	22.49	8	22.72	22.40	58.4	10,148	0.58%
2024/04/15	0	22.95	0	0.00	22.95	0	9,885	0.00%
2024/04/12	178.5	22.97	0.1	23.05	23.00	178.4	9,824	1.82%	大買/鉅額交易
2024/04/11	170	23.11	3	23.20	23.20	167	9,588	1.74%	大買/鉅額交易
2024/04/10	0	0.00	10.2	23.22	23.15	-10.2	9,512	-0.11%
2024/04/09	40	23.05	4	23.06	23.20	36	9,512	0.38%
2024/04/08	12.3	23.09	3	23.05	23.10	9.2	9,446	0.10%
2024/04/03	31.5	22.94	1.5	22.92	22.85	30	9,417	0.32%
2024/04/02	0.1	23.10	11.1	23.19	23.20	-11	9,368	-0.12%
2024/04/01	0.1	23.15	0.2	23.20	23.20	-0.1	9,412	0.00%
2024/03/29	3	23.18	81.3	23.12	23.15	-78.3	9,418	-0.83%
2024/03/28	4	22.89	0.8	23.00	22.90	3.2	9,127	0.04%
2024/03/27	0.9	23.00	2	23.05	23.00	-1.1	9,025	-0.01%
2024/03/26	2	23.05	8	23.04	23.05	-6	9,034	-0.07%
2024/03/25	31	22.83	0	0.00	22.90	31	8,974	0.35%
2024/03/22	0.7	22.93	6.1	23.02	22.95	-5.4	8,953	-0.06%
2024/03/21	1	22.90	27.2	22.99	23.00	-26.2	8,805	-0.30%
2024/03/20	142.4	22.70	10.9	22.76	22.55	131.5	8,693	1.51%	大買/鉅額交易
2024/03/19	51	22.75	3.9	22.84	22.80	47.1	8,611	0.55%
2024/03/18	28.2	23.01	30	23.03	22.95	-1.8	8,441	-0.02%
2024/03/15	0.1	22.80	19.3	22.92	23.00	-19.2	8,256	-0.23%
2024/03/14	1.1	22.69	53.1	22.66	22.80	-52	7,861	-0.66%
2024/03/13	0	22.10	20.5	22.15	22.15	-20.5	7,452	-0.27%
2024/03/12	12.7	22.00	10	22.09	22.05	2.7	7,346	0.04%
2024/03/11	3	22.08	94	22.05	22.00	-91	7,352	-1.24%
2024/03/08	4	21.95	17.1	21.94	22.00	-13.1	7,333	-0.18%
2024/03/07	455.1	21.79	8	21.81	21.85	447.1	7,168	6.24%	大買/鉅額交易
2024/03/06	3.1	21.80	1	21.80	21.80	2.1	7,130	0.03%
2024/03/05	3.4	21.71	3.9	21.75	21.70	-0.5	7,926	-0.01%
2024/03/04	610	21.78	8	21.80	21.75	602	7,954	7.57%	大買/鉅額交易
2024/03/01	9.3	21.95	2	21.85	21.85	7.3	8,074	0.09%
2024/02/29	0	0.00	5.6	21.82	22.00	-5.6	8,180	-0.07%
2024/02/27	0	0.00	21.3	21.82	21.85	-21.3	8,013	-0.27%
2024/02/26	24.2	21.63	1.6	21.71	21.60	22.6	7,956	0.28%
2024/02/23	1	21.70	0	0.00	21.75	1	7,966	0.01%
2024/02/22	7.3	21.72	8	21.70	21.70	-0.7	8,148	-0.01%
2024/02/21	6.5	21.78	0.1	21.80	21.80	6.3	8,156	0.08%
2024/02/20	0.1	21.90	25	21.85	21.85	-25	8,256	-0.30%
2024/02/19	5	21.90	15	21.88	21.90	-10	8,389	-0.12%
2024/02/16	13	21.67	11	21.97	21.75	2	8,616	0.02%
2024/02/15	19.1	21.62	13	21.78	21.75	6.1	8,605	0.07%
2024/02/05	2.7	21.78	0	0.00	21.75	2.7	8,515	0.03%
2024/02/02	3.1	21.82	1	21.85	21.90	2.1	8,448	0.02%
2024/02/01	0	0.00	3	21.77	21.85	-3	8,461	-0.04%
2024/01/31	2.5	21.67	2.2	21.65	21.60	0.3	8,431	0.00%
2024/01/30	3	21.63	0	0.00	21.50	3	8,387	0.04%
2024/01/29	0.1	21.72	0.2	21.65	21.75	-0.1	8,452	0.00%
2024/01/26	1	21.50	0.9	21.51	21.65	0.1	8,481	0.00%
2024/01/25	0.3	21.43	1	21.35	21.40	-0.8	8,491	-0.01%
2024/01/24	2.3	21.36	4.2	21.40	21.40	-2	8,466	-0.02%
2024/01/23	1	21.25	3	21.30	21.35	-2	8,485	-0.02%
2024/01/22	1.7	21.27	1	21.30	21.25	0.7	8,592	0.01%
2024/01/19	4.3	21.15	2	21.15	21.20	2.3	8,570	0.03%
2024/01/18	6.1	21.14	1	21.15	21.10	5.1	8,609	0.06%
2024/01/17	35.2	21.19	0.2	21.25	21.05	35	8,642	0.40%
2024/01/16	19	21.51	0	0.00	21.45	19	8,394	0.23%
2024/01/15	1.7	21.94	1.1	22.00	21.85	0.6	8,238	0.01%
2024/01/12	0	0.00	7	22.09	22.00	-7	8,368	-0.08%
2024/01/11	0.6	22.10	0	0.00	22.10	0.6	8,423	0.01%
2024/01/10	3	21.98	0	0.00	21.95	3	8,392	0.04%
2024/01/09	0	0.00	2	22.30	21.95	-2	8,369	-0.02%
2024/01/08	0.1	22.10	25.7	22.10	22.20	-25.6	8,386	-0.31%
2024/01/05	2	22.00	0	0.00	22.05	2	8,390	0.02%
2024/01/04	3	22.03	0	0.00	22.00	3	8,524	0.04%
2024/01/03	3	21.97	0	0.00	22.00	3	8,763	0.03%
2024/01/02	0	0.00	5	22.29	22.35	-5	8,734	-0.06%
2023/12/29	0.3	22.25	6	22.33	22.35	-5.7	8,785	-0.06%
2023/12/28	0.6	22.30	30	22.30	22.40	-29.4	9,047	-0.32%
2023/12/27	0	0.00	5	22.25	22.25	-5	9,000	-0.06%
2023/12/26	0	22.10	45.2	22.10	22.20	-45.2	8,957	-0.50%
2023/12/25	0	0.00	4.1	21.94	21.95	-4.1	8,979	-0.05%
2023/12/22	3	21.82	0	0.00	21.90	3	9,044	0.03%
2023/12/21	36	21.71	1.1	21.93	21.85	34.9	9,195	0.38%
2023/12/20	8.5	22.01	7	22.00	21.90	1.5	9,149	0.02%
2023/12/19	0	0.00	6	22.20	22.20	-6	9,049	-0.07%
2023/12/18	1.1	22.30	10.9	22.34	22.35	-9.8	9,185	-0.11%
2023/12/15	7.5	22.35	1	22.35	22.25	6.5	9,172	0.07%
2023/12/14	2.3	22.31	15	22.39	22.40	-12.7	9,009	-0.14%
2023/12/13	0.1	22.13	1	22.10	22.20	-0.9	8,829	-0.01%
2023/12/12	0.8	22.10	8	22.24	22.20	-7.3	8,996	-0.08%
2023/12/08	0.2	22.00	1	22.05	22.10	-0.8	9,091	-0.01%
2023/12/07	0	0.00	2.1	21.95	22.00	-2.1	9,126	-0.02%
2023/12/06	0	0.00	0.2	22.05	22.15	-0.2	9,160	0.00%
2023/12/04	0	0.00	2	21.98	21.90	-2	9,084	-0.02%
2023/12/01	1.1	21.91	0.1	22.00	21.95	1	9,145	0.01%
2023/11/30	0.9	22.05	10	22.25	22.25	-9.1	9,118	-0.10%
2023/11/29	1	22.10	15	22.12	22.05	-14	8,298	-0.17%
2023/11/28	0	0.00	7	22.02	22.10	-7	8,178	-0.09%
2023/11/27	0	0.00	7	21.87	21.85	-7	8,488	-0.08%
2023/11/24	0	0.00	2	21.90	21.90	-2	8,357	-0.02%
2023/11/23	0	21.70	3	21.75	21.80	-3	8,388	-0.04%
2023/11/22	0.2	21.68	0	0.00	21.80	0.2	8,363	0.00%
2023/11/21	1.2	21.80	11.1	21.79	21.85	-9.9	8,432	-0.12%
2023/11/20	0	0.00	0.4	21.45	21.60	-0.4	8,468	0.00%
2023/11/17	0	0.00	24.1	21.64	21.60	-24.1	8,529	-0.28%
2023/11/16	0	0.00	2.5	21.34	21.50	-2.5	8,413	-0.03%
2023/11/15	0	0.00	16.3	21.38	21.45	-16.3	8,316	-0.20%
2023/11/14	0	0.00	1	21.00	21.00	-1	8,166	-0.01%
2023/11/13	0	0.00	1	20.95	20.95	-1	8,343	-0.01%
2023/11/10	0	0.00	7	20.85	20.90	-7	8,559	-0.08%
2023/11/09	0.5	20.83	0	0.00	20.75	0.5	8,701	0.01%
2023/11/08	0	0.00	1	20.85	20.85	-1	8,821	-0.01%
2023/11/07	1	20.90	1	20.90	20.90	0	8,850	0.00%
2023/11/06	2	20.90	11	21.00	20.95	-9	8,959	-0.10%
2023/11/03	0.5	20.85	0.1	20.85	20.85	0.4	8,904	0.00%
2023/11/02	30	20.60	30.5	20.60	20.60	-0.5	8,963	-0.01%
2023/11/01	5	20.40	12.2	20.40	20.40	-7.2	8,986	-0.08%
2023/10/31	10	20.39	0	0.00	20.30	10	9,086	0.11%
2023/10/30	5	20.33	1.3	20.52	20.30	3.7	9,213	0.04%
2023/10/27	1.8	20.45	1	20.45	20.45	0.8	9,210	0.01%
2023/10/26	1.1	20.31	0	0.00	20.25	1.1	9,321	0.01%
2023/10/25	6.7	20.45	0	0.00	20.40	6.7	9,265	0.07%
2023/10/24	2.1	20.43	0.1	20.55	20.40	2	9,230	0.02%
2023/10/23	1	20.45	0	0.00	20.50	1	9,231	0.01%
2023/10/20	1.5	20.58	0.7	20.65	20.50	0.8	9,209	0.01%
2023/10/17	0	0.00	3	20.90	20.95	-3	9,086	-0.03%
2023/10/16	0.2	21.00	6	21.00	21.00	-5.8	9,076	-0.06%
2023/10/13	2.1	21.00	3	21.00	20.95	-0.9	9,080	-0.01%
2023/10/12	3.6	21.07	2.2	21.09	21.20	1.4	9,112	0.02%
2023/10/11	5.7	20.96	0	0.00	21.00	5.7	9,086	0.06%
2023/10/06	5.5	20.51	0.2	20.48	20.55	5.3	8,898	0.06%
2023/10/05	0.2	20.45	0	0.00	20.30	0.2	8,934	0.00%
2023/10/04	6.1	20.23	0	0.00	20.20	6.1	8,920	0.07%
2023/10/03	3.5	20.50	0.2	20.58	20.45	3.3	8,707	0.04%
2023/10/02	1	20.55	0.1	20.60	20.55	0.9	8,817	0.01%
2023/09/28	5	20.54	0.2	20.60	20.50	4.8	9,148	0.05%
2023/09/27	6.1	20.54	5	20.60	20.50	1.1	9,172	0.01%
2023/09/26	0.2	20.75	0	0.00	20.55	0.2	9,154	0.00%
2023/09/25	7	20.70	0	0.00	20.75	7	9,020	0.08%
2023/09/22	0.4	20.74	0	0.00	20.70	0.4	9,164	0.00%
2023/09/21	6.4	20.73	0	0.00	20.60	6.4	9,204	0.07%
2023/09/20	1.1	20.86	0	0.00	20.90	1.1	9,068	0.01%
2023/09/19	0	0.00	0.5	20.95	20.85	-0.5	9,071	-0.01%
2023/09/18	0.7	20.95	0.7	21.00	20.95	0	9,082	0.00%
2023/09/15	0.3	21.18	0	21.25	21.00	0.3	9,141	0.00%
2023/09/14	0	0.00	3.7	21.00	21.20	-3.7	9,011	-0.04%
2023/09/13	0	0.00	0.2	20.90	20.90	-0.2	8,930	0.00%
2023/09/12	1	20.75	1.1	20.75	20.90	-0.1	9,069	0.00%
2023/09/11	1.1	20.65	0.1	20.70	20.75	1	9,029	0.01%
2023/09/08	0	0.00	0	20.55	20.55	0	8,994	0.00%
2023/09/07	5	20.50	0	0.00	20.50	5	9,070	0.06%
2023/09/06	12.8	20.54	2	20.65	20.50	10.8	9,038	0.12%
2023/09/05	2	20.70	0	0.00	20.65	2	9,004	0.02%
2023/09/04	0.1	20.80	0	0.00	20.70	0.1	9,002	0.00%
2023/09/01	0	0.00	3	20.67	20.60	-3	9,050	-0.03%
2023/08/31	9.1	20.63	0	0.00	20.50	9.1	9,070	0.10%
2023/08/30	0	0.00	0	20.85	20.85	0	8,620	0.00%
2023/08/29	8.2	20.70	0.6	20.85	20.70	7.6	8,741	0.09%
2023/08/28	0.1	20.75	0	0.00	20.80	0.1	8,757	0.00%
2023/08/25	3.7	20.62	0	0.00	20.60	3.7	9,983	0.04%
2023/08/24	11.9	20.76	0.1	20.90	20.70	11.8	10,088	0.12%
2023/08/23	7.1	20.84	1.1	20.86	20.80	6	10,050	0.06%
2023/08/21	0.1	20.95	0.2	20.93	20.90	-0.1	10,108	0.00%
2023/08/18	3.5	20.83	15	21.00	20.80	-11.5	10,119	-0.11%
2023/08/17	25.7	20.87	30	20.88	20.85	-4.3	10,146	-0.04%
2023/08/16	34.5	21.63	4	21.63	21.60	30.5	10,018	0.30%
2023/08/15	12	21.92	0	0.00	21.90	12	9,945	0.12%
2023/08/14	5	22.13	7	22.12	22.15	-2	9,949	-0.02%
2023/08/10	0	0.00	0.1	22.35	22.30	-0.1	10,069	0.00%
2023/08/09	0.4	22.30	1	22.20	22.30	-0.6	10,027	-0.01%
2023/08/08	3.3	22.25	1	22.20	22.10	2.3	10,034	0.02%
2023/08/07	5	22.25	0	0.00	22.25	5	9,991	0.05%
2023/08/04	10.2	22.15	0.7	22.30	22.25	9.5	10,055	0.09%
2023/08/02	0.4	22.29	0	0.00	22.15	0.4	10,028	0.00%
2023/08/01	0.2	22.42	1.7	22.48	22.55	-1.6	9,979	-0.02%
2023/07/31	0	0.00	1.1	22.25	22.25	-1.1	9,921	-0.01%
2023/07/28	5	22.25	0.1	22.25	22.20	4.9	9,898	0.05%
2023/07/27	0.1	22.30	3	22.27	22.30	-2.9	9,934	-0.03%
2023/07/26	0.1	22.11	0	0.00	22.20	0.1	10,146	0.00%
2023/07/25	0	0.00	0.4	22.01	22.10	-0.4	11,061	0.00%
2023/07/24	1.2	21.93	0	22.00	21.90	1.2	11,060	0.01%
2023/07/21	0.2	22.25	1.4	22.15	22.10	-1.2	11,092	-0.01%
2023/07/20	1.1	22.20	0	0.00	22.25	1.1	11,086	0.01%
2023/07/19	0.1	22.20	1.2	22.19	22.10	-1.1	11,039	-0.01%
2023/07/17	0	0.00	5	22.12	22.20	-5	11,000	-0.05%
2023/07/14	0.4	21.90	2.2	21.95	22.05	-1.8	10,992	-0.02%
2023/07/13	2.1	21.83	0.2	21.95	21.85	2	10,937	0.02%
2023/07/12	2.1	21.70	5.9	21.81	21.85	-3.8	10,975	-0.03%
2023/07/11	2	21.86	0.1	21.80	21.80	1.9	10,956	0.02%
2023/07/10	7.4	21.47	0	0.00	21.40	7.4	10,960	0.07%
2023/07/07	3.2	21.42	0	0.00	21.40	3.2	10,921	0.03%
2023/07/06	31.1	21.61	1.1	21.66	21.60	30	10,801	0.28%
2023/07/05	0.2	22.10	0	0.00	22.00	0.2	10,449	0.00%
2023/07/04	0.5	22.15	0	0.00	22.05	0.5	10,363	0.00%
2023/07/03	6	22.16	6.1	22.20	22.10	-0.1	10,402	0.00%
2023/06/30	0.8	22.15	0	0.00	22.20	0.8	10,462	0.01%
2023/06/29	1	22.25	0.1	22.16	22.15	0.9	10,317	0.01%
2023/06/28	1	22.20	0.2	22.20	22.15	0.8	10,277	0.01%
2023/06/27	0.4	22.25	0	0.00	22.20	0.4	10,251	0.00%
2023/06/26	1	22.30	0	0.00	22.25	1	10,263	0.01%
2023/06/21	1.6	22.32	3.1	22.30	22.35	-1.5	10,281	-0.01%
2023/06/20	2	22.25	0	0.00	22.25	2	10,383	0.02%
2023/06/19	1.1	22.20	0	0.00	22.35	1.1	10,418	0.01%
2023/06/16	2	22.20	0.1	22.40	22.20	1.9	10,438	0.02%
2023/06/15	1	22.35	0.1	22.40	22.40	1	10,337	0.01%
2023/06/14	0	0.00	0.1	22.40	22.45	-0.1	10,473	0.00%
2023/06/13	1.8	22.35	6.1	22.37	22.45	-4.3	10,744	-0.04%
2023/06/12	1.2	22.30	1	22.35	22.30	0.2	10,905	0.00%
2023/06/09	1.5	22.30	1	22.30	22.25	0.5	11,120	0.00%
2023/06/08	1.7	22.30	0.1	22.35	22.35	1.6	11,180	0.01%
2023/06/07	1.7	22.32	1.1	22.40	22.40	0.6	11,297	0.01%
2023/06/06	0	0.00	1	22.45	22.35	-1	11,312	-0.01%
2023/06/05	1	22.35	0.1	22.40	22.40	0.9	11,368	0.01%
2023/06/02	1	22.30	2.1	22.23	22.30	-1.1	11,361	-0.01%
2023/06/01	0.8	22.25	0	0.00	22.20	0.8	11,280	0.01%
2023/05/31	6	22.30	0	0.00	22.25	6	11,234	0.05%
2023/05/30	0.4	22.30	1	22.30	22.25	-0.7	10,021	-0.01%
2023/05/29	1	22.20	17.1	22.27	22.20	-16	10,002	-0.16%
2023/05/26	6	22.20	1	22.35	22.25	5	9,945	0.05%
2023/05/25	2.2	22.35	15	22.40	22.30	-12.8	9,922	-0.13%
2023/05/24	2.2	22.53	8	22.55	22.55	-5.8	9,900	-0.06%
2023/05/23	0.1	22.60	3	22.65	22.65	-2.9	9,887	-0.03%
2023/05/22	1.2	22.65	20	22.70	22.65	-18.8	9,796	-0.19%
2023/05/19	1	22.55	20	22.61	22.75	-19	9,738	-0.20%
2023/05/18	0	0.00	8.1	22.53	22.55	-8.1	9,576	-0.08%
2023/05/17	0.1	22.05	13	22.34	22.35	-12.9	9,499	-0.14%
2023/05/16	0	0.00	1	22.00	22.10	-1	9,301	-0.01%
2023/05/15	1.1	21.81	0	0.00	21.95	1.1	9,289	0.01%
2023/05/12	2	21.98	5	21.95	21.90	-3	9,310	-0.03%
2023/05/11	0	22.15	0	0.00	22.10	0	9,303	0.00%
2023/05/10	0	0.00	10.2	22.14	22.20	-10.2	9,272	-0.11%
2023/05/09	0	0.00	2	22.05	22.05	-2	9,211	-0.02%
2023/05/08	10.8	21.94	2	22.03	22.00	8.8	9,272	0.09%
2023/05/05	0	0.00	2	22.00	22.00	-2	9,200	-0.02%
2023/05/03	1.5	21.87	0	21.90	21.85	1.5	9,195	0.02%
2023/05/02	40	21.88	1.5	21.87	21.90	38.5	9,429	0.41%
2023/04/28	46.7	21.86	41.5	21.87	21.90	5.1	9,633	0.05%
2023/04/27	0	22.85	0	0.00	22.80	0	8,832	0.00%
2023/04/26	0	0.00	10.4	22.90	22.95	-10.4	8,896	-0.12%
2023/04/25	0	0.00	1	23.00	22.80	-1	8,962	-0.01%
2023/04/24	0.3	22.80	0	0.00	22.85	0.3	9,083	0.00%
2023/04/21	0.7	22.80	0	0.00	22.80	0.7	9,307	0.01%
2023/04/20	0	0.00	1	22.80	22.75	-1	9,398	-0.01%
2023/04/18	0.2	22.70	0	0.00	22.70	0.2	9,668	0.00%
2023/04/17	1	22.70	4	22.75	22.70	-3	9,663	-0.03%
2023/04/14	1	22.70	2	22.80	22.80	-1	9,598	-0.01%
2023/04/13	0	0.00	1	22.70	22.70	-1	9,682	-0.01%
2023/04/12	4	22.63	0	0.00	22.55	4	9,657	0.04%
2023/04/10	1	22.45	0	0.00	22.50	1	9,680	0.01%
2023/04/07	3.2	22.39	0	0.00	22.45	3.2	9,662	0.03%
2023/04/06	0	0.00	22	22.45	22.50	-22	9,663	-0.23%
2023/03/31	2	22.40	32	22.40	22.35	-30	9,602	-0.31%
2023/03/30	1	22.20	0	0.00	22.20	1	9,499	0.01%
2023/03/28	1.1	22.10	4.4	22.24	22.15	-3.3	9,641	-0.03%
2023/03/27	1	22.10	0	0.00	22.10	1	9,761	0.01%
2023/03/24	1	21.90	0	0.00	22.10	1	9,921	0.01%
2023/03/23	1	21.86	0	0.00	22.05	1	9,859	0.01%
2023/03/21	10	21.75	0	0.00	21.75	10	9,835	0.10%
2023/03/20	8.2	21.46	0	0.00	21.45	8.2	9,787	0.08%
2023/03/17	2	21.60	0	0.00	21.65	2	9,778	0.02%
2023/03/16	48.1	21.55	4.8	21.57	21.55	43.3	9,654	0.45%
2023/03/15	16.1	22.09	0	0.00	21.95	16.1	9,537	0.17%
2023/03/14	13.6	22.19	0	0.00	22.15	13.6	9,431	0.14%
2023/03/13	11	22.37	11	22.50	22.50	0	9,221	0.00%
2023/03/10	15.4	22.64	1	22.70	22.60	14.4	9,132	0.16%
2023/03/09	17	22.78	0	0.00	22.80	17	9,110	0.19%
2023/03/08	5.9	22.84	0.5	22.95	22.90	5.4	9,380	0.06%
2023/03/07	1.2	22.95	11.2	23.01	23.05	-10	9,353	-0.11%
2023/03/06	20	22.91	5.4	22.95	22.90	14.6	9,487	0.15%
2023/03/03	1.4	22.81	0.1	22.85	22.75	1.3	9,570	0.01%
2023/03/02	0	22.90	0	0.00	22.75	0	9,626	0.00%
2023/03/01	9	22.79	0.1	22.90	22.85	8.9	9,629	0.09%
2023/02/24	4	22.86	0	0.00	22.85	4	9,437	0.04%
2023/02/23	4.4	22.95	15	23.05	22.95	-10.6	9,392	-0.11%
2023/02/22	2	22.75	1.5	22.93	22.95	0.5	9,382	0.01%
2023/02/21	9.4	22.82	0.3	22.95	22.85	9.1	9,365	0.10%
2023/02/17	5.7	22.91	10	23.00	22.90	-4.3	9,558	-0.04%
2023/02/15	2	22.80	5.3	22.76	22.75	-3.3	9,975	-0.03%
2023/02/14	5.5	22.95	11	22.90	23.00	-5.5	9,927	-0.06%
2023/02/13	3	22.75	2	22.80	22.75	1	9,939	0.01%
2023/02/10	1.6	22.65	0.7	22.70	22.70	0.9	9,897	0.01%
2023/02/09	7	22.58	0	0.00	22.55	7	9,857	0.07%
2023/02/08	2.1	22.65	3	22.60	22.60	-0.9	9,868	-0.01%
2023/02/07	4	22.66	1	22.65	22.60	3	9,878	0.03%
2023/02/06	8.5	22.67	0	0.00	22.60	8.5	9,844	0.09%
2023/02/03	1.9	22.83	1	22.80	22.75	0.9	9,790	0.01%
2023/02/02	26.1	22.79	0.1	22.95	22.80	26	9,861	0.26%
2023/02/01	1	22.85	0	0.00	22.90	1	9,863	0.01%
2023/01/31	14.2	22.84	3	23.10	22.75	11.2	9,935	0.11%
2023/01/30	10	23.00	6.2	23.28	23.40	3.8	9,757	0.04%
2023/01/17	0.8	23.15	0	0.00	22.95	0.8	9,472	0.01%
2023/01/16	0	0.00	28	23.12	23.20	-28	9,417	-0.30%
2023/01/13	7	22.84	0	0.00	22.80	7	9,417	0.07%
2023/01/12	21.4	22.95	0.7	23.10	22.85	20.7	9,548	0.22%
2023/01/11	45.6	23.30	1	23.30	23.20	44.6	9,506	0.47%
2023/01/10	2.3	23.20	3.4	23.36	23.50	-1.1	9,402	-0.01%
2023/01/09	0	0.00	22.1	23.11	23.40	-22.1	9,458	-0.23%
2023/01/06	0	0.00	2	22.75	22.80	-2	9,312	-0.02%
2023/01/05	0	0.00	7	22.65	22.65	-7	9,545	-0.07%
2023/01/04	0	0.00	1	22.65	22.65	-1	9,605	-0.01%
2023/01/03	0	0.00	3	22.70	22.70	-3	9,796	-0.03%
2022/12/30	1	22.45	0.6	22.49	22.45	0.4	9,725	0.00%
2022/12/29	0.3	22.33	1	22.25	22.30	-0.7	9,801	-0.01%
2022/12/28	1.2	22.50	0	0.00	22.45	1.2	9,787	0.01%
2022/12/27	0.1	22.65	1	22.65	22.70	-0.9	9,878	-0.01%
2022/12/26	10	22.60	1	22.50	22.60	9	10,009	0.09%
2022/12/23	0	0.00	0.1	22.65	22.50	-0.1	10,149	0.00%
2022/12/22	0	0.00	2	22.75	22.75	-2	10,289	-0.02%
2022/12/21	11	22.70	6.1	22.74	22.65	4.9	10,575	0.05%
2022/12/20	0	0.00	3	22.77	22.80	-3	10,693	-0.03%
2022/12/15	0.2	22.70	0.4	22.55	22.70	-0.1	10,575	0.00%
2022/12/14	0	0.00	0.1	22.65	22.70	-0.1	10,663	0.00%
2022/12/13	20	22.30	0	0.00	22.35	20	10,604	0.19%
2022/12/12	0.1	22.55	24	22.55	22.70	-23.9	10,535	-0.23%
2022/12/08	0.1	22.45	20	22.53	22.55	-19.9	10,891	-0.18%
2022/12/07	0	0.00	12	22.55	22.60	-12	10,969	-0.11%
2022/12/06	2	22.05	1.1	22.16	22.05	0.9	10,870	0.01%
2022/12/02	1.2	22.50	0.5	22.55	22.40	0.7	10,830	0.01%
2022/12/01	0.7	22.60	2	22.70	22.80	-1.3	10,914	-0.01%
2022/11/30	0	22.55	26	22.57	22.70	-26	10,886	-0.24%
2022/11/29	1	22.30	3	22.27	22.35	-2	10,564	-0.02%
2022/11/28	6.1	21.85	6	22.18	22.05	0.1	10,557	0.00%
2022/11/25	2.1	22.25	3	22.32	22.25	-0.9	10,528	-0.01%
2022/11/24	0	0.00	5	22.21	22.35	-5	10,496	-0.05%
2022/11/23	1.1	22.10	0	0.00	22.00	1.1	10,513	0.01%
2022/11/22	0	0.00	5	21.90	21.95	-5	10,544	-0.05%
2022/11/21	10	21.63	5	21.60	21.80	5	10,534	0.05%
2022/11/18	11.6	21.74	1	21.75	21.70	10.6	10,464	0.10%
2022/11/17	0.1	21.95	0	0.00	21.95	0.1	10,427	0.00%
2022/11/16	1.1	22.10	0	0.00	22.05	1.1	10,485	0.01%
2022/11/15	1	22.00	2	22.38	22.35	-1	10,420	-0.01%
2022/11/14	0	0.00	2	22.40	22.25	-2	10,356	-0.02%
2022/11/11	0.4	22.10	32	22.01	22.25	-31.6	10,158	-0.31%
2022/11/10	0.2	21.70	0	0.00	21.60	0.2	10,015	0.00%
2022/11/09	5	21.60	0	0.00	21.85	5	10,054	0.05%
2022/11/08	0.3	21.55	0	0.00	21.60	0.3	10,101	0.00%
2022/11/07	2	21.25	2	21.35	21.40	0	10,256	0.00%
2022/11/04	1	20.85	7	21.21	21.30	-6	10,652	-0.06%
2022/11/03	7	20.86	0	0.00	20.85	7	11,339	0.06%
2022/11/02	6.2	21.31	5	21.10	21.10	1.2	11,642	0.01%
2022/11/01	0	21.34	5	21.20	21.40	-5	11,798	-0.04%
2022/10/31	6	21.04	12	21.23	21.05	-6	11,907	-0.05%
2022/10/28	1	21.05	1	21.25	21.05	0	11,889	0.00%
2022/10/27	7	21.37	3	21.15	21.15	4	11,929	0.03%
2022/10/26	15	21.23	5	21.20	21.20	10	11,905	0.08%
2022/10/25	0	0.00	4	20.80	21.10	-4	11,906	-0.03%
2022/10/24	4	20.90	0	0.00	20.80	4	11,924	0.03%
2022/10/21	2	20.80	3	20.73	20.80	-1	11,941	-0.01%
2022/10/20	21.2	20.19	0	0.00	20.40	21.2	11,971	0.18%
2022/10/19	11.1	20.36	0	0.00	20.30	11.1	11,752	0.09%
2022/10/18	1	20.55	0	0.00	20.55	1	11,730	0.01%
2022/10/17	0.3	20.58	1	20.50	20.45	-0.7	11,714	-0.01%
2022/10/14	2.2	20.90	1	21.05	20.80	1.2	11,648	0.01%
2022/10/13	11.6	21.00	1	20.80	20.80	10.6	11,588	0.09%
2022/10/12	5	21.63	4.5	21.64	21.60	0.5	11,377	0.00%
2022/10/11	11.5	21.54	2	21.45	21.50	9.5	11,351	0.08%
2022/10/07	1.1	22.20	1	22.15	22.00	0.1	11,329	0.00%
2022/10/06	0	0.00	8.9	22.17	22.30	-8.9	11,316	-0.08%
2022/10/05	0	0.00	2	22.15	22.10	-2	11,381	-0.02%
2022/10/04	1	22.10	0	0.00	22.25	1	11,423	0.01%
2022/10/03	6.2	22.01	0	0.00	22.05	6.2	11,352	0.05%
2022/09/30	10.2	22.35	1	22.25	22.25	9.2	11,278	0.08%
2022/09/29	1.7	22.45	3	22.40	22.50	-1.3	11,213	-0.01%
2022/09/28	0.6	22.41	4	22.33	22.45	-3.4	11,165	-0.03%
2022/09/27	11.1	22.49	0	0.00	22.50	11.1	10,951	0.10%
2022/09/26	1.1	22.56	0	0.00	22.55	1.1	10,916	0.01%
2022/09/23	0.1	22.95	6	22.77	22.80	-5.9	10,906	-0.05%
2022/09/22	16.5	22.70	0	0.00	22.80	16.5	10,989	0.15%
2022/09/21	0.1	23.10	6	23.07	23.05	-5.9	10,889	-0.05%
2022/09/20	0	0.00	0	23.20	23.15	0	10,823	0.00%
2022/09/19	0.5	23.20	0	0.00	23.10	0.5	10,861	0.00%
2022/09/16	0	23.35	4.1	23.15	23.40	-4	10,897	-0.04%
2022/09/15	0	0.00	10.1	22.90	23.10	-10.1	10,618	-0.09%
2022/09/14	9.4	22.93	0	0.00	22.90	9.4	10,586	0.09%
2022/09/13	5	23.25	3	23.25	23.20	2	10,705	0.02%
2022/09/12	2	23.03	6.4	23.14	23.25	-4.4	10,856	-0.04%
2022/09/08	4.2	22.95	1	23.00	23.00	3.1	10,992	0.03%
2022/09/07	6.1	22.87	3	22.80	22.80	3.1	11,111	0.03%
2022/09/06	0.4	23.10	11	23.15	23.20	-10.6	11,126	-0.10%
2022/09/05	8	22.80	0	0.00	22.95	8	11,106	0.07%
2022/09/02	5.2	22.78	0	0.00	22.75	5.2	11,255	0.05%
2022/09/01	6	22.83	0	0.00	22.85	6	11,220	0.05%
2022/08/31	0	0.00	9	23.20	23.25	-9	11,099	-0.08%
2022/08/30	0	22.95	0	0.00	23.00	0	11,025	0.00%
2022/08/29	7.4	22.94	0	0.00	22.95	7.4	10,973	0.07%
2022/08/25	0	23.15	1	23.10	23.15	-1	10,978	-0.01%
2022/08/24	3.3	22.86	0	0.00	22.85	3.3	11,046	0.03%
2022/08/23	2.7	22.96	0	0.00	22.90	2.7	11,387	0.02%
2022/08/22	4.8	23.16	2	23.10	23.20	2.8	11,472	0.02%
2022/08/19	1.3	23.41	10	23.40	23.35	-8.7	11,564	-0.08%
2022/08/18	0.1	23.50	10	23.45	23.45	-9.9	11,625	-0.09%
2022/08/17	1.2	23.59	23	23.48	23.60	-21.8	11,800	-0.18%
2022/08/16	1.2	23.55	7	23.55	23.55	-5.8	11,829	-0.05%
2022/08/15	0.1	23.60	10	23.55	23.60	-9.9	11,918	-0.08%
2022/08/12	3	23.45	3	23.52	23.60	0	12,000	0.00%
2022/08/11	5	23.27	13	23.23	23.40	-8	12,096	-0.07%
2022/08/10	19.6	24.33	14.2	24.21	24.35	5.3	11,935	0.04%
2022/08/09	7.5	23.79	0.2	23.70	23.90	7.3	11,262	0.07%
2022/08/08	4	23.20	0	0.00	23.50	4	11,028	0.04%
2022/08/05	3	23.25	8.1	23.22	23.30	-5.1	11,019	-0.05%
2022/08/04	3.2	22.97	0	0.00	22.95	3.2	11,111	0.03%
2022/08/03	0.1	23.05	0	0.00	23.00	0.1	11,125	0.00%
2022/08/02	26	22.95	3	23.00	23.10	23	11,197	0.21%
2022/08/01	0	0.00	9	23.24	23.25	-9	11,344	-0.08%
2022/07/29	1	23.10	1.3	23.11	23.10	-0.3	11,403	0.00%
2022/07/28	12.5	23.00	4	23.03	23.05	8.5	11,334	0.07%
2022/07/27	1	22.80	1	22.60	22.80	0	11,227	0.00%
2022/07/26	9.1	22.30	0	0.00	22.35	9.1	11,148	0.08%
2022/07/25	1	22.40	0	0.00	22.35	1	11,188	0.01%
2022/07/22	0.1	22.20	24.3	22.11	22.15	-24.2	11,362	-0.21%
2022/07/21	2	22.00	7	22.03	22.10	-5	11,500	-0.04%
2022/07/20	2	21.88	3	22.10	21.70	-1	11,645	-0.01%
2022/07/19	0.1	21.80	0	0.00	21.75	0.1	11,751	0.00%
2022/07/18	10	21.70	0.2	21.90	21.75	9.8	11,891	0.08%
2022/07/15	26.3	21.55	0	0.00	21.45	26.3	12,051	0.22%
2022/07/14	22.1	21.99	2	21.98	21.95	20.1	11,957	0.17%
2022/07/13	2.1	22.00	2	21.93	22.00	0.1	12,006	0.00%
2022/07/12	5.1	21.44	12	21.53	21.40	-6.9	12,138	-0.06%
2022/07/11	11	21.97	1	21.90	21.85	10	12,138	0.08%
2022/07/08	0.1	22.20	1	22.15	22.15	-0.9	12,347	-0.01%
2022/07/07	10	22.00	0	0.00	22.10	10	12,433	0.08%
2022/07/06	5	22.22	1	22.55	22.10	4	12,479	0.03%
2022/07/05	1	22.55	0	0.00	22.65	1	12,597	0.01%
2022/07/01	5	22.34	0	0.00	22.40	5	12,965	0.04%
2022/06/30	1	22.55	10	22.60	22.60	-9	13,150	-0.07%
2022/06/29	1	22.90	1	23.05	23.00	0	13,125	0.00%
2022/06/27	1	23.30	1	23.35	23.15	0	13,520	0.00%
2022/06/24	0	0.00	2.1	23.10	23.15	-2.1	13,498	-0.02%
2022/06/23	0	0.00	13	22.83	22.95	-13	13,480	-0.10%
2022/06/22	1	22.65	0	0.00	22.85	1	13,471	0.01%
2022/06/21	0	0.00	38.4	23.01	23.05	-38.4	13,560	-0.28%
2022/06/20	13	22.37	2	22.65	22.25	11	13,523	0.08%
2022/06/17	17	22.71	2	22.65	22.65	15	13,356	0.11%
2022/06/16	4	23.09	2	23.35	22.90	2	13,196	0.02%
2022/06/15	6	22.99	11	23.16	23.05	-5	13,302	-0.04%
2022/06/14	0	0.00	1	23.00	23.05	-1	13,482	-0.01%
2022/06/13	10.1	22.72	0	0.00	22.75	10.1	13,591	0.07%
2022/06/10	1	23.20	0	0.00	23.20	1	13,495	0.01%
2022/06/09	0.1	23.40	0	0.00	23.45	0.1	13,551	0.00%
2022/06/08	0	0.00	10	23.40	23.45	-10	13,584	-0.07%
2022/06/07	104	23.36	0	0.00	23.25	104	13,725	0.76%	大買/鉅額交易
2022/06/06	0	0.00	1	23.65	23.50	-1	13,886	-0.01%
2022/06/02	0.1	23.40	0	0.00	23.45	0.1	14,224	0.00%
2022/05/31	0	0.00	102	23.65	23.80	-102	14,638	-0.70%	大賣/鉅額交易
2022/05/30	0	0.00	10	23.70	23.95	-10	14,318	-0.07%
2022/05/27	0	0.00	39.3	23.53	23.60	-39.3	14,332	-0.27%
2022/05/26	0	0.00	84	23.09	23.15	-84	14,417	-0.58%
2022/05/25	0.1	22.95	25	23.07	23.20	-24.9	14,590	-0.17%
2022/05/24	1.1	22.91	12	23.02	22.90	-10.9	14,713	-0.07%
2022/05/23	0	0.00	2	22.95	22.85	-2	14,608	-0.01%
2022/05/20	0	0.00	6	22.58	22.70	-6	14,686	-0.04%
2022/05/19	1	22.40	0	0.00	22.40	1	14,552	0.01%
2022/05/18	0	0.00	4	22.43	22.90	-4	14,313	-0.03%
2022/05/17	0	0.00	21	21.95	22.00	-21	14,125	-0.15%
2022/05/16	1.1	21.90	10	21.75	21.90	-9	14,122	-0.06%
2022/05/13	1.1	21.80	0	0.00	21.90	1.1	14,073	0.01%
2022/05/12	10.2	21.94	10	22.05	21.80	0.2	14,082	0.00%
2022/05/11	1	22.20	0	0.00	22.35	1	13,909	0.01%
2022/05/10	17.1	22.01	10.3	21.81	22.35	6.7	13,929	0.05%
2022/05/09	22.1	22.31	0	0.00	22.20	22.1	14,031	0.16%
2022/05/06	7.1	22.69	0	0.00	22.85	7.1	14,106	0.05%
2022/05/05	3	23.30	0	0.00	23.15	3	14,232	0.02%
2022/05/04	15.8	23.45	0	0.00	23.40	15.8	14,222	0.11%
2022/05/03	33.2	23.59	36	23.58	23.45	-2.8	14,444	-0.02%
2022/04/29	1	23.60	3.3	23.72	23.75	-2.3	14,605	-0.02%
2022/04/28	2	23.28	3	23.40	23.50	-1	14,821	-0.01%
2022/04/27	1.2	23.61	13.1	23.61	23.45	-12	14,698	-0.08%
2022/04/26	1	23.90	114	23.70	23.85	-113	14,591	-0.77%	大賣/鉅額交易
2022/04/25	7	23.14	0	0.00	23.15	7	14,463	0.05%
2022/04/22	12.6	23.45	0	0.00	23.65	12.6	14,406	0.09%
2022/04/21	112.1	23.44	0	0.00	23.40	112.1	14,478	0.77%	大買/鉅額交易
2022/04/20	5	23.55	1	23.90	23.90	4	14,506	0.03%
2022/04/18	18.2	23.50	38	23.68	23.55	-19.8	14,840	-0.13%
2022/04/15	38	24.20	5.2	24.39	24.25	32.8	14,736	0.22%
2022/04/14	20.4	24.67	13	24.81	24.40	7.4	14,804	0.05%
2022/04/13	1	24.80	32	25.02	25.10	-31	14,646	-0.21%
2022/04/12	4.1	24.89	30	24.90	24.90	-25.9	14,592	-0.18%
2022/04/11	36	25.11	14	25.14	25.05	22	14,518	0.15%
2022/04/08	0.2	24.64	84.1	24.90	25.10	-83.8	14,398	-0.58%
2022/04/07	21.4	24.93	30	24.87	24.60	-8.6	14,322	-0.06%
2022/04/06	21	25.03	3.2	24.95	25.20	17.8	13,996	0.13%
2022/04/01	0.1	24.35	7	24.35	24.40	-6.9	13,831	-0.05%
2022/03/31	41.2	24.42	18.8	24.35	24.35	22.4	13,738	0.16%
2022/03/30	0	0.00	0.8	23.85	23.90	-0.8	13,523	-0.01%
2022/03/29	10	23.50	0.6	23.55	23.45	9.4	13,300	0.07%
2022/03/28	11	23.41	3	23.50	23.60	8	13,273	0.06%
2022/03/25	1.2	23.66	3	23.60	23.65	-1.8	13,233	-0.01%
2022/03/24	6.1	23.64	3	23.80	23.80	3.1	13,237	0.02%
2022/03/23	1	23.60	10	23.60	23.80	-9	13,200	-0.07%
2022/03/22	1.2	23.26	0	0.00	23.35	1.2	13,010	0.01%
2022/03/21	0	23.25	0	0.00	23.25	0	13,015	0.00%
2022/03/18	0.2	23.20	47.6	23.35	23.30	-47.4	12,995	-0.36%
2022/03/17	20.2	23.20	2.7	23.19	23.15	17.5	12,807	0.14%
2022/03/16	0.1	22.90	5	22.65	22.90	-4.9	12,580	-0.04%
2022/03/15	139.1	22.45	12	22.40	22.50	127.1	12,488	1.02%	大買/鉅額交易
2022/03/14	125.1	22.40	0	0.00	22.50	125.1	12,499	1.00%	大買/鉅額交易
2022/03/11	1	22.30	0	0.00	22.40	1	12,537	0.01%
2022/03/10	3	21.90	0	0.00	22.45	3	12,579	0.02%
2022/03/09	0.8	22.00	1.9	22.03	21.90	-1.1	12,490	-0.01%
2022/03/08	4	21.85	12	21.77	21.95	-8	12,340	-0.06%
2022/03/07	121.1	22.12	0	0.00	22.10	121.1	12,050	1.00%	大買/鉅額交易
2022/03/04	3	22.45	5	22.70	22.70	-2	12,081	-0.02%
2022/03/03	1	22.80	0	0.00	22.75	1	12,055	0.01%
2022/03/02	1.1	22.78	0	0.00	22.85	1.1	12,185	0.01%
2022/03/01	0.4	22.48	21	22.50	22.55	-20.6	12,038	-0.17%
2022/02/25	46.9	22.07	1	22.10	22.10	45.9	11,805	0.39%
2022/02/24	7.2	22.32	22.4	22.16	22.25	-15.2	11,547	-0.13%
2022/02/23	20.9	22.60	0	0.00	22.65	20.9	11,253	0.19%
2022/02/22	10.9	22.60	10	22.55	22.65	0.9	11,348	0.01%
2022/02/21	202.2	22.81	1	22.75	22.85	201.2	11,268	1.79%	大買/鉅額交易
2022/02/18	10	22.85	0	0.00	22.85	10	11,336	0.09%
2022/02/17	0.2	23.00	7	23.04	23.00	-6.9	11,369	-0.06%
2022/02/16	1.1	22.90	34	22.95	22.90	-32.9	11,393	-0.29%
2022/02/15	20.2	22.94	10	22.90	22.80	10.2	11,413	0.09%
2022/02/14	1.2	22.73	200	22.90	22.85	-198.9	11,401	-1.74%	大賣/鉅額交易
2022/02/11	19	23.14	12	23.02	23.20	7	11,318	0.06%
2022/02/10	1.2	23.01	0	0.00	23.20	1.2	11,283	0.01%
2022/02/09	8.2	23.15	8	23.01	23.10	0.2	11,214	0.00%
2022/02/08	0	0.00	4	22.68	22.85	-4	10,936	-0.04%
2022/02/07	2	22.08	7.1	22.22	22.25	-5.1	10,705	-0.05%
2022/01/26	0	0.00	2	21.70	21.85	-2	10,425	-0.02%
2022/01/25	15.2	21.52	1	21.65	21.70	14.2	10,423	0.14%
2022/01/24	18	21.66	9	21.69	21.85	9	10,230	0.09%
2022/01/21	36.1	21.99	0	0.00	21.95	36.1	10,129	0.36%
2022/01/20	16	22.23	0	0.00	22.30	16	9,839	0.16%
2022/01/19	7	22.41	23	22.40	22.40	-16	9,743	-0.16%
2022/01/18	20	22.45	9	22.50	22.55	11	9,734	0.11%
2022/01/17	20	22.50	2	22.60	22.45	18	9,626	0.19%
2022/01/14	4.1	22.41	10	22.50	22.50	-5.9	9,461	-0.06%
2022/01/13	204	22.50	6.1	22.45	22.60	197.9	9,286	2.13%	大買/鉅額交易
2022/01/12	2	22.22	21.1	22.20	22.35	-19.1	9,075	-0.21%
2022/01/11	1	22.15	4.4	22.12	22.20	-3.4	8,965	-0.04%
2022/01/10	0	0.00	1.3	21.74	22.00	-1.3	8,682	-0.01%
2022/01/07	0	0.00	210	21.65	21.60	-210	8,566	-2.45%	大賣/鉅額交易
2022/01/06	0	0.00	1	21.30	21.30	-1	8,414	-0.01%
2022/01/05	0	0.00	4	21.14	21.20	-4	8,343	-0.05%
2022/01/04	0	0.00	0.2	21.10	21.10	-0.2	8,421	0.00%
2022/01/03	2.2	21.07	51	21.25	21.05	-48.8	8,416	-0.58%
2021/12/30	1	21.20	0	0.00	21.20	1	8,390	0.01%
2021/12/29	200	21.25	16	21.24	21.25	184	8,526	2.16%	大買/鉅額交易
2021/12/28	0	0.00	13.1	21.12	21.15	-13.1	8,505	-0.15%
2021/12/24	0	0.00	1	20.90	20.95	-1	8,742	-0.01%
2021/12/23	5	20.85	1	20.85	20.95	4	8,790	0.05%
2021/12/22	3	20.87	1	20.80	20.85	2	8,956	0.02%
2021/12/21	0	0.00	7.7	20.90	20.90	-7.7	9,031	-0.08%
2021/12/20	6	20.79	0	0.00	20.80	6	9,052	0.07%
2021/12/17	5	20.90	0.4	21.00	21.00	4.6	9,043	0.05%
2021/12/16	0	0.00	0.2	20.85	20.80	-0.2	9,053	0.00%
2021/12/15	2	20.80	0	0.00	20.80	2	9,468	0.02%
2021/12/14	1	20.85	0.2	20.90	20.95	0.8	9,842	0.01%
2021/12/13	4	21.04	1	21.05	21.05	3	10,125	0.03%
2021/12/10	0	0.00	9.3	21.06	21.00	-9.3	10,328	-0.09%
2021/12/09	10	20.99	0	0.00	21.00	10	10,456	0.10%
2021/12/08	0	0.00	1.8	20.83	20.90	-1.8	10,635	-0.02%
2021/12/07	1	20.65	0	0.00	20.80	1	10,683	0.01%
2021/12/06	1	20.80	1	20.70	20.70	0	10,698	0.00%
2021/12/03	0	20.60	0	0.00	20.60	0	10,788	0.00%
2021/12/01	0.7	20.55	0	0.00	20.60	0.7	10,836	0.01%
2021/11/30	11.7	20.52	10	20.50	20.20	1.7	10,988	0.02%
2021/11/29	1.6	20.41	1	20.55	20.45	0.6	10,680	0.01%
2021/11/26	13.6	20.68	2	20.60	20.55	11.6	10,784	0.11%
2021/11/25	0	0.00	1.1	20.81	20.85	-1.1	10,914	-0.01%
2021/11/24	1	20.85	0.1	20.95	20.80	0.9	11,235	0.01%
2021/11/23	3	20.80	0	0.00	20.75	3	11,761	0.03%
2021/11/22	1.3	20.91	0	0.00	20.90	1.3	12,009	0.01%
2021/11/19	1	20.95	0	0.00	20.95	1	12,108	0.01%
2021/11/18	7.7	21.20	9	21.24	21.20	-1.3	12,194	-0.01%
2021/11/17	10.5	21.00	7	21.05	21.10	3.5	12,132	0.03%
2021/11/16	0	0.00	10	20.95	20.95	-10	12,146	-0.08%
2021/11/15	4	20.88	3.2	20.93	20.90	0.8	12,319	0.01%
2021/11/12	0.5	20.80	4	20.75	20.75	-3.5	12,284	-0.03%
2021/11/11	0	0.00	1	20.55	20.50	-1	12,409	-0.01%
2021/11/10	0	0.00	1.2	20.59	20.60	-1.2	12,565	-0.01%
2021/11/09	0	0.00	5	20.40	20.45	-5	12,575	-0.04%
2021/11/08	21	20.40	0	0.00	20.40	21	12,673	0.17%
2021/11/05	0	0.00	0.1	20.40	20.35	-0.1	12,833	0.00%
2021/11/03	2	20.40	4	20.35	20.40	-2	12,953	-0.02%
2021/11/02	0	0.00	2.1	20.40	20.45	-2.1	13,079	-0.02%
2021/11/01	11	20.35	0	0.00	20.35	11	13,153	0.08%
2021/10/29	0	0.00	1	20.35	20.35	-1	13,166	-0.01%
2021/10/28	0	0.00	28	20.30	20.40	-28	13,083	-0.21%
2021/10/27	0.3	20.45	11	20.40	20.35	-10.7	13,141	-0.08%
2021/10/26	0	0.00	22.1	20.49	20.50	-22.1	13,242	-0.17%
2021/10/25	0	0.00	13	20.30	20.35	-13	13,196	-0.10%
2021/10/22	1	20.40	0	0.00	20.30	1	13,305	0.01%
2021/10/21	0	0.00	3.1	20.40	20.35	-3.1	13,380	-0.02%
2021/10/20	0	0.00	7.2	20.32	20.35	-7.2	13,479	-0.05%
2021/10/19	3.3	20.27	6	20.27	20.25	-2.7	13,555	-0.02%
2021/10/18	0	0.00	15.8	20.27	20.30	-15.8	13,762	-0.11%
2021/10/15	0	0.00	27	20.13	20.20	-27	13,910	-0.19%
2021/10/14	0	0.00	4.2	20.13	20.05	-4.2	13,957	-0.03%
2021/10/13	1	20.05	29	20.15	20.10	-28	14,078	-0.20%
2021/10/12	0	0.00	0.5	20.10	20.10	-0.5	14,197	0.00%
2021/10/08	3.6	20.35	1	20.30	20.15	2.7	14,142	0.02%
2021/10/07	0	0.00	20.2	20.30	20.30	-20.2	14,243	-0.14%
2021/10/06	1	20.05	0	0.00	20.20	1	14,303	0.01%
2021/10/05	2.7	20.13	5	20.10	20.10	-2.3	14,382	-0.02%
2021/10/04	5	20.25	2	20.20	20.20	3	14,455	0.02%
2021/10/01	6	20.19	10	20.23	20.25	-4	14,398	-0.03%
2021/09/30	0	0.00	1	20.25	20.40	-1	14,205	-0.01%
2021/09/29	3	20.23	10	20.30	20.35	-7	14,165	-0.05%
2021/09/28	26	20.45	15	20.40	20.45	11	14,079	0.08%
2021/09/27	20	20.58	30.3	20.55	20.55	-10.3	14,037	-0.07%
2021/09/24	83	20.64	55	20.54	20.55	28	14,010	0.20%
2021/09/23	10	20.35	40	20.37	20.45	-30	13,983	-0.21%
2021/09/22	33.7	20.15	6	20.12	20.15	27.7	13,981	0.20%
2021/09/17	15.7	20.57	0	20.60	20.50	15.6	13,614	0.11%
2021/09/16	40	20.56	6	20.47	20.55	34	13,223	0.26%
2021/09/15	5	21.11	4	21.10	21.10	1	12,919	0.01%
2021/09/14	0	0.00	36	21.10	21.15	-36	12,725	-0.28%
2021/09/13	4	21.01	3	21.03	21.05	1	12,555	0.01%
2021/09/10	0	0.00	2	20.93	20.95	-2	12,417	-0.02%
2021/09/09	0	0.00	1	20.80	20.80	-1	12,590	-0.01%
2021/09/08	0	20.90	9	20.90	20.90	-9	12,510	-0.07%
2021/09/07	8	20.89	0.3	20.95	20.90	7.7	12,485	0.06%
2021/09/06	1	21.00	12	21.00	20.95	-11	12,482	-0.09%
2021/09/03	0	0.00	1	20.70	20.95	-1	12,341	-0.01%
2021/09/02	0	20.50	2	20.60	20.65	-2	12,183	-0.02%
2021/08/31	2	20.60	7.1	20.64	20.90	-5.1	11,840	-0.04%
2021/08/30	31	20.48	77	20.55	20.70	-46	11,577	-0.40%
2021/08/27	10	20.20	61	20.41	20.45	-51	11,224	-0.45%
2021/08/26	1	19.95	1	19.90	19.95	0	10,698	0.00%
2021/08/25	0	0.00	14.4	19.86	19.90	-14.4	10,523	-0.14%
2021/08/24	0	0.00	16.7	19.68	19.80	-16.7	10,427	-0.16%
2021/08/23	1	19.55	42	19.60	19.50	-41	10,279	-0.40%
2021/08/20	0	19.55	0	0.00	19.60	0	10,324	0.00%
2021/08/19	1	19.70	0	0.00	19.50	1	10,540	0.01%
2021/08/18	1	19.65	2	19.70	19.75	-1	10,374	-0.01%
2021/08/17	0	0.00	2	19.65	19.75	-2	10,361	-0.02%
2021/08/16	1	19.50	0	0.00	19.60	1	10,193	0.01%
2021/08/13	0	0.00	2	19.70	19.70	-2	10,051	-0.02%
2021/08/12	2	19.80	18.6	19.71	19.80	-16.6	10,022	-0.17%
2021/08/11	2	19.70	2	19.73	19.80	0	9,922	0.00%
2021/08/10	16	19.60	4	19.60	19.65	12	9,839	0.12%
2021/08/09	0	0.00	6	19.50	19.75	-6	10,120	-0.06%
2021/08/06	1	19.70	1.2	19.66	19.70	-0.2	10,091	0.00%
2021/08/05	24	19.65	36.1	19.62	19.70	-12.1	10,269	-0.12%
2021/08/04	10	19.50	1	19.50	19.55	9	10,852	0.08%
2021/08/03	6.1	19.44	1	19.45	19.50	5.1	11,048	0.05%
2021/08/02	0	0.00	2	19.40	19.50	-2	11,217	-0.02%
2021/07/30	3	19.30	0	0.00	19.30	3	11,201	0.03%
2021/07/29	0	0.00	11	19.40	19.45	-11	11,192	-0.10%
2021/07/28	10	19.25	6	19.27	19.35	4	11,299	0.04%
2021/07/27	0	0.00	1	19.35	19.40	-1	11,570	-0.01%
2021/07/26	13	19.46	27.5	19.50	19.35	-14.5	11,866	-0.12%
2021/07/23	14	19.50	0	0.00	19.45	14	11,931	0.12%
2021/07/22	8	19.40	4.1	19.40	19.45	3.9	12,126	0.03%
2021/07/21	0.3	19.14	7.7	19.13	19.15	-7.4	12,493	-0.06%
2021/07/20	6	19.09	5	19.09	19.05	1	12,603	0.01%
2021/07/19	18.5	19.01	1	19.10	19.20	17.5	12,564	0.14%
2021/07/16	20	19.02	14	19.03	19.10	6	12,609	0.05%
2021/07/15	6	18.95	0.3	18.95	19.00	5.7	12,598	0.05%
2021/07/14	22	18.95	26.5	18.99	18.95	-4.5	12,695	-0.04%
2021/07/13	5	19.00	4.1	18.93	19.00	0.9	12,744	0.01%
2021/07/12	20	18.90	21	18.80	18.80	-1	12,765	-0.01%
2021/07/09	1	18.45	0	0.00	18.65	1	12,795	0.01%
2021/07/08	2	18.65	3	18.55	18.60	-1	12,882	-0.01%
2021/07/07	10	18.55	0	0.00	18.60	10	13,004	0.08%
2021/07/06	3	18.60	0	0.00	18.60	3	13,095	0.02%
2021/07/05	0.2	18.45	0.1	18.40	18.40	0.1	13,124	0.00%
2021/07/02	0	0.00	3	18.35	18.30	-3	13,086	-0.02%
2021/07/01	1	18.40	0	0.00	18.35	1	13,130	0.01%
2021/06/30	0	0.00	12.2	18.48	18.45	-12.2	13,210	-0.09%
2021/06/29	0	0.00	2	18.50	18.40	-2	13,254	-0.02%
2021/06/28	0	0.00	4	18.46	18.55	-4	13,360	-0.03%
2021/06/25	0	0.00	6.2	18.40	18.45	-6.2	13,526	-0.05%
2021/06/24	0	0.00	1	18.35	18.30	-1	13,573	-0.01%
2021/06/23	5	18.32	0	0.00	18.25	5	13,662	0.04%
2021/06/22	0	0.00	10	18.10	18.20	-10	13,625	-0.07%
2021/06/21	4	18.03	0	0.00	18.10	4	13,658	0.03%
2021/06/17	5	18.25	0	0.00	18.25	5	13,394	0.04%
2021/06/16	0.1	18.30	5	18.27	18.35	-4.9	13,596	-0.04%
2021/06/15	0	0.00	0.4	18.30	18.30	-0.4	13,561	0.00%
2021/06/11	5.1	18.26	0.2	18.35	18.25	4.9	13,704	0.04%
2021/06/09	0.1	18.25	0	0.00	18.20	0.1	13,931	0.00%
2021/06/08	3	18.27	0	0.00	18.30	3	13,996	0.02%
2021/06/07	4	18.21	0	0.00	18.20	4	14,185	0.03%
2021/06/04	2	18.30	0	0.00	18.30	2	14,237	0.01%
2021/06/03	2	18.43	0	0.00	18.40	2	14,414	0.01%
2021/06/02	1.7	18.37	0	0.00	18.40	1.7	14,503	0.01%
2021/06/01	2	18.25	0	0.00	18.30	2	14,492	0.01%
2021/05/31	0	18.25	2.1	18.20	18.25	-2.1	14,649	-0.01%
2021/05/28	5	18.20	0	0.00	18.15	5	14,824	0.03%
2021/05/27	5	18.02	0	0.00	18.15	5	14,871	0.03%
2021/05/26	0	0.00	2	18.03	18.10	-2	14,865	-0.01%
2021/05/24	1	18.00	0	0.00	17.95	1	15,054	0.01%
2021/05/21	5	18.07	16.5	18.10	18.05	-11.5	15,186	-0.08%
2021/05/19	4	17.99	1	18.00	17.90	3	15,291	0.02%
2021/05/18	10	18.05	3	17.88	18.05	7	15,376	0.05%
2021/05/17	8	17.78	0.4	17.70	17.60	7.6	15,525	0.05%
2021/05/14	3	17.97	20	17.98	18.05	-17	15,264	-0.11%
2021/05/13	5.7	17.88	20	17.84	17.85	-14.3	15,148	-0.09%
2021/05/12	49	18.00	10	18.32	17.95	39	14,846	0.26%
2021/05/11	38	18.78	7	18.81	18.70	31	14,208	0.22%
2021/05/10	3	19.02	55	19.00	19.10	-52	14,073	-0.37%
2021/05/07	0	18.95	2.8	18.90	18.90	-2.8	14,200	-0.02%
2021/05/06	0	0.00	84	18.65	18.90	-84	14,360	-0.58%
2021/05/05	12	18.63	10	18.60	18.60	2	14,349	0.01%
2021/05/04	29	18.56	26	18.54	18.55	3	14,263	0.02%
2021/05/03	71	18.63	33.3	18.68	18.70	37.7	13,977	0.27%
2021/04/29	11	19.05	3	19.05	19.00	8	13,824	0.06%
2021/04/28	6	19.05	16	19.06	19.10	-10	13,688	-0.07%
2021/04/27	48.1	19.24	123	19.24	19.25	-74.9	13,701	-0.55%	大賣/
2021/04/26	6	19.70	28.1	19.66	19.80	-22.1	13,132	-0.17%
2021/04/23	1.1	19.40	0	0.00	19.45	1.1	12,946	0.01%
2021/04/22	2	19.45	0	0.00	19.50	2	12,998	0.02%
2021/04/21	6	19.46	23	19.45	19.45	-17	12,883	-0.13%
2021/04/20	7.7	19.51	8	19.53	19.65	-0.3	12,834	0.00%
2021/04/19	6	19.45	109	19.40	19.50	-103	12,726	-0.81%	大賣/鉅額交易
2021/04/16	5	19.15	3	19.22	19.25	2	12,615	0.02%
2021/04/15	7.1	19.16	6	19.18	19.20	1.1	12,660	0.01%
2021/04/14	4	18.95	15.1	18.96	19.00	-11.1	12,435	-0.09%
2021/04/13	15	18.82	13	18.87	18.80	2	12,321	0.02%
2021/04/12	5	18.60	0.2	18.60	18.60	4.8	12,221	0.04%
2021/04/09	10	18.59	0	0.00	18.55	10	12,179	0.08%
2021/04/08	3	18.65	0.6	18.71	18.65	2.4	12,192	0.02%
2021/04/07	1	18.65	100	18.73	18.75	-99	12,406	-0.80%
2021/04/06	11.1	18.76	0	18.70	18.70	11.1	12,315	0.09%
2021/04/01	2	18.65	5	18.64	18.65	-3	12,249	-0.02%
2021/03/31	15	18.61	6	18.65	18.65	9	12,180	0.07%
2021/03/30	3	18.57	6	18.53	18.60	-3	12,000	-0.02%
2021/03/29	0	0.00	3.8	18.45	18.45	-3.8	11,801	-0.03%
2021/03/26	2	18.35	0	0.00	18.35	2	11,753	0.02%
2021/03/25	7	18.34	1.4	18.31	18.35	5.6	11,694	0.05%
2021/03/24	30	18.25	16	18.21	18.25	14	11,846	0.12%
2021/03/23	1	18.25	26.4	18.25	18.20	-25.4	11,824	-0.21%
2021/03/22	60.2	18.24	0	0.00	18.20	60.2	11,895	0.51%
2021/03/19	10	18.27	2	18.20	18.30	8	11,924	0.07%
2021/03/18	15	18.41	8	18.50	18.35	7	11,716	0.06%
2021/03/17	5	18.40	0	0.00	18.40	5	11,720	0.04%
2021/03/16	12	18.53	41	18.51	18.55	-29	11,608	-0.25%
2021/03/15	21	18.38	10	18.40	18.35	11	11,566	0.10%
2021/03/12	106	18.35	18.9	18.30	18.35	87.1	11,730	0.74%	大買/
2021/03/11	1	18.30	52	18.35	18.30	-51	11,793	-0.43%
2021/03/10	11	18.25	1	18.20	18.30	10	11,705	0.09%
2021/03/09	5	18.25	13	18.25	18.30	-8	11,697	-0.07%
2021/03/08	6	18.15	0	0.00	18.00	6	11,582	0.05%
2021/03/05	2	17.98	0.5	18.10	18.05	1.5	11,527	0.01%
2021/03/04	2	18.05	7.9	18.12	18.15	-5.9	12,006	-0.05%
2021/03/03	1	18.30	17	18.19	18.20	-16	11,946	-0.13%
2021/03/02	3	18.12	0	0.00	18.00	3	11,757	0.03%
2021/02/26	18	18.09	0	0.00	18.15	18	11,657	0.15%
2021/02/25	6	18.26	967.2	18.25	18.30	-961.2	11,385	-8.44%	大賣/鉅額交易
2021/02/24	9	18.24	169	18.20	18.20	-160	11,299	-1.42%	大賣/鉅額交易
2021/02/23	40	18.11	13.5	18.12	18.15	26.5	11,252	0.24%
2021/02/22	10	18.00	12	17.95	17.90	-2	11,144	-0.02%
2021/02/19	12.1	17.82	0	0.00	17.90	12.1	11,139	0.11%
2021/02/18	5	17.94	0.1	18.00	17.90	4.9	11,114	0.04%
2021/02/17	1	17.75	20.5	17.68	17.80	-19.5	11,076	-0.18%
2021/02/05	3	17.45	0	0.00	17.45	3	10,857	0.03%
2021/02/04	0	0.00	1	17.45	17.40	-1	10,894	-0.01%
2021/02/03	2.5	17.35	2.2	17.36	17.40	0.3	11,101	0.00%
2021/02/02	2	17.30	4	17.35	17.25	-2	11,225	-0.02%
2021/02/01	4	17.35	0	0.00	17.20	4	11,234	0.04%
2021/01/29	16.5	17.23	1	17.30	17.15	15.5	11,168	0.14%
2021/01/28	7.2	17.35	0	17.45	17.30	7.2	10,905	0.07%
2021/01/27	20	17.41	0	0.00	17.40	20	10,698	0.19%
2021/01/26	11	17.45	0	0.00	17.45	11	10,625	0.10%
2021/01/25	5	17.40	1.1	17.50	17.50	4	10,620	0.04%
2021/01/22	8.4	17.52	0	0.00	17.45	8.4	10,667	0.08%
2021/01/21	30	17.70	1	17.75	17.60	29	10,581	0.27%
2021/01/20	4	17.73	0	17.90	17.60	4	10,516	0.04%
2021/01/19	13	17.90	0	0.00	17.90	13	10,212	0.13%
2021/01/18	23	17.88	0	0.00	17.90	23	10,180	0.23%
2021/01/15	1	17.95	0	0.00	17.95	1	10,097	0.01%
2021/01/12	1	18.05	0.4	18.10	18.05	0.6	10,006	0.01%
2021/01/11	0	0.00	30	18.21	18.30	-30	9,971	-0.30%
2021/01/08	3	18.30	10.4	18.25	18.30	-7.4	9,947	-0.07%
2021/01/07	0.9	18.10	56	18.10	18.10	-55.1	9,772	-0.56%
2021/01/06	5	18.06	2.1	18.10	18.00	2.9	9,778	0.03%
2021/01/05	4	18.08	0.3	18.05	18.20	3.7	9,749	0.04%
2021/01/04	0	0.00	0.8	18.10	18.15	-0.8	9,757	-0.01%
2020/12/31	25.8	18.28	3.2	18.27	18.25	22.6	9,683	0.23%
2020/12/30	4	18.20	6	18.05	18.35	-2	9,616	-0.02%
2020/12/29	1	17.90	2	17.90	17.95	-1	9,377	-0.01%
2020/12/28	547.7	17.90	0	0.00	17.95	547.7	9,414	5.82%	大買/鉅額交易
2020/12/25	0	0.00	3.2	17.82	17.90	-3.2	9,421	-0.03%
2020/12/24	106.3	17.75	0	0.00	17.75	106.3	9,443	1.13%	大買/鉅額交易
2020/12/23	311	17.72	0	0.00	17.70	311	9,477	3.28%	大買/鉅額交易
2020/12/22	72.2	17.80	4.2	17.85	17.75	68	9,566	0.71%
2020/12/21	0	0.00	4	17.76	17.95	-4	9,821	-0.04%
2020/12/18	41.4	17.68	1	17.70	17.65	40.4	9,876	0.41%
2020/12/17	63.3	17.80	0	0.00	17.80	63.3	9,776	0.65%
2020/12/16	1.8	17.82	1	17.75	17.85	0.8	9,787	0.01%
2020/12/15	52	17.60	0	0.00	17.65	52	9,774	0.53%
2020/12/14	3	17.80	2.1	17.80	17.75	0.9	9,665	0.01%
2020/12/11	4	17.78	10	17.76	17.75	-6	9,673	-0.06%
2020/12/10	1	17.70	0	0.00	17.70	1	9,566	0.01%
2020/12/09	16.2	17.68	36	17.72	17.70	-19.8	9,546	-0.21%
2020/12/08	42.4	17.87	0	0.00	17.80	42.4	9,439	0.45%
2020/12/07	7	18.09	0.3	18.25	18.10	6.8	9,191	0.07%
2020/12/04	0	0.00	6	18.18	18.20	-6	9,112	-0.07%
2020/12/03	30.2	18.00	1	18.05	18.05	29.2	9,059	0.32%
2020/12/02	31	18.05	100	18.03	18.10	-69	9,028	-0.76%
2020/12/01	14.3	18.09	0	0.00	18.15	14.3	9,127	0.16%
2020/11/30	3.9	18.16	2.3	18.18	18.15	1.7	9,133	0.02%
2020/11/27	1	18.20	0	0.00	18.25	1	8,684	0.01%
2020/11/26	22	18.25	0	0.00	18.35	22	8,699	0.25%
2020/11/25	0	0.00	0.1	18.30	18.25	-0.1	8,971	0.00%
2020/11/24	3.1	18.20	0	0.00	18.25	3.1	8,954	0.03%
2020/11/23	2	18.38	0	0.00	18.40	2	8,948	0.02%
2020/11/20	2	18.30	0	0.00	18.40	2	8,892	0.02%
2020/11/19	5.5	18.50	5.7	18.46	18.55	-0.2	8,887	0.00%
2020/11/18	2.2	18.53	23.1	18.56	18.60	-20.9	8,887	-0.24%
2020/11/17	2	18.43	2.2	18.45	18.50	-0.2	8,824	0.00%
2020/11/16	1	18.45	61.3	18.45	18.50	-60.3	9,026	-0.67%
2020/11/13	1	18.20	0	0.00	18.30	1	9,039	0.01%
2020/11/12	1.3	18.29	5.1	18.30	18.30	-3.8	9,077	-0.04%
2020/11/11	2	18.40	12	18.39	18.60	-10	9,078	-0.11%
2020/11/10	22	18.01	25	18.01	18.15	-3	8,999	-0.03%
2020/11/09	1	17.95	9	17.92	17.95	-8	9,418	-0.08%
2020/11/06	15	17.65	1	17.70	17.70	14	9,719	0.14%
2020/11/05	0	0.00	5	17.60	17.65	-5	10,049	-0.05%
2020/11/04	2	17.45	5	17.46	17.50	-3	10,219	-0.03%
2020/11/03	30	17.45	46	17.45	17.55	-16	10,329	-0.15%
2020/11/02	2	17.33	11.5	17.28	17.45	-9.5	10,413	-0.09%
2020/10/30	30	17.23	0	0.00	17.20	30	10,425	0.29%
2020/10/29	13	17.31	1.3	17.28	17.25	11.8	10,416	0.11%
2020/10/28	29.1	17.41	0.1	17.50	17.45	29	10,413	0.28%
2020/10/27	5	17.41	0	0.00	17.45	5	10,478	0.05%
2020/10/26	1	17.55	1.3	17.67	17.50	-0.3	10,548	0.00%
2020/10/23	0	0.00	2	17.45	17.40	-2	10,651	-0.02%
2020/10/22	10	17.30	0	0.00	17.45	10	10,777	0.09%
2020/10/21	2	17.35	0	0.00	17.30	2	10,929	0.02%
2020/10/20	8.1	17.33	2	17.40	17.40	6.1	10,978	0.06%
2020/10/19	2.7	17.50	0	0.00	17.40	2.7	10,950	0.02%
2020/10/16	8.5	17.49	0	0.00	17.40	8.5	10,964	0.08%
2020/10/15	18	17.54	0	0.00	17.50	18	10,986	0.16%
2020/10/14	0	0.00	0.9	17.65	17.55	-0.9	11,015	-0.01%
2020/10/13	1	17.60	0	0.00	17.55	1	10,979	0.01%
2020/10/12	0	0.00	15	17.80	17.80	-15	10,960	-0.14%
2020/10/08	1	17.80	0	0.00	17.80	1	11,029	0.01%
2020/10/07	8	17.86	0	0.00	17.80	8	11,093	0.07%
2020/10/06	0	0.00	1.1	17.87	17.90	-1.1	11,200	-0.01%
2020/10/05	6.7	17.75	0	0.00	17.75	6.7	11,246	0.06%
2020/09/29	0	0.00	1	17.80	17.70	-1	11,284	-0.01%
2020/09/28	2	17.70	0	0.00	17.75	2	11,378	0.02%
2020/09/25	7	17.46	0.6	17.60	17.50	6.4	11,471	0.06%
2020/09/24	10	17.40	1.4	17.34	17.25	8.6	11,389	0.08%
2020/09/23	9.8	17.76	3.3	17.71	17.70	6.4	11,189	0.06%
2020/09/22	31	17.85	3	17.85	17.80	28	11,077	0.25%
2020/09/21	1	18.00	3.5	18.00	17.95	-2.5	11,089	-0.02%
2020/09/18	4	18.10	14	18.11	18.15	-10	11,113	-0.09%
2020/09/17	1	18.00	18	18.05	18.00	-17	11,057	-0.15%
2020/09/16	0	0.00	1	18.15	18.15	-1	11,101	-0.01%
2020/09/15	10	18.05	0	0.00	18.15	10	11,089	0.09%
2020/09/14	1.7	18.11	0	0.00	18.10	1.7	11,297	0.01%
2020/09/11	2	17.95	21.1	18.05	18.10	-19.1	11,344	-0.17%
2020/09/10	1.1	17.96	10	18.00	18.05	-8.9	11,362	-0.08%
2020/09/09	10.1	17.91	2.2	17.96	18.00	7.9	11,490	0.07%
2020/09/08	6	18.00	1	18.05	18.10	5	11,601	0.04%
2020/09/07	2.1	18.00	3	17.98	18.00	-0.9	11,831	-0.01%
2020/09/04	14.1	17.85	1	17.85	17.80	13.1	11,982	0.11%
2020/09/03	3	18.00	3	18.10	18.00	0	11,939	0.00%
2020/09/02	12	18.01	2	18.03	18.00	10	11,980	0.08%
2020/09/01	12	18.08	8	18.07	18.05	4	11,996	0.03%
2020/08/31	12	18.12	1	18.50	18.05	11	11,938	0.09%
2020/08/28	5	18.39	3.9	18.42	18.45	1.1	11,760	0.01%
2020/08/27	3	18.43	0	0.00	18.40	3	11,945	0.03%
2020/08/26	2	18.50	0	0.00	18.50	2	11,945	0.02%
2020/08/25	1.3	18.55	1	18.50	18.45	0.3	12,090	0.00%
2020/08/24	9	18.44	0	0.00	18.40	9	12,362	0.07%
2020/08/21	1	18.50	1	18.60	18.60	0	12,414	0.00%
2020/08/20	28	18.58	36	18.50	18.45	-8	12,423	-0.06%
2020/08/19	1	18.85	6	18.85	18.80	-5	12,273	-0.04%
2020/08/18	15	18.77	1	18.80	18.90	14	12,200	0.11%
2020/08/17	23	18.80	0	0.00	18.80	23	12,283	0.19%
2020/08/14	16	18.88	0	0.00	18.80	16	12,268	0.13%
2020/08/13	45.3	18.88	5	18.90	18.95	40.3	12,163	0.33%
2020/08/12	0	0.00	41	20.10	20.15	-41	11,672	-0.35%
2020/08/11	65	20.18	55.1	20.25	20.15	10	11,323	0.09%
2020/08/10	14	20.30	3.5	20.36	20.30	10.5	11,058	0.09%
2020/08/07	4.3	20.43	10	20.36	20.40	-5.7	10,928	-0.05%
2020/08/06	8.8	20.35	25	20.31	20.40	-16.2	10,860	-0.15%
2020/08/05	8	20.06	10	20.05	20.15	-2	10,867	-0.02%
2020/08/04	4	20.05	11	20.05	20.00	-7	10,947	-0.06%
2020/08/03	2	20.03	13	20.10	20.00	-11	10,886	-0.10%
2020/07/31	5	20.14	0	0.00	20.10	5	10,802	0.05%
2020/07/30	0	0.00	7.1	20.15	20.15	-7.1	10,800	-0.07%
2020/07/29	0	0.00	7	20.08	20.00	-7	10,778	-0.06%
2020/07/28	22	19.86	0.3	19.95	19.95	21.7	10,876	0.20%
2020/07/27	20	19.91	35	19.99	19.85	-15	11,090	-0.14%
2020/07/24	2	20.00	17	20.07	20.00	-15	11,168	-0.13%
2020/07/23	1	20.10	0	0.00	20.15	1	11,310	0.01%
2020/07/22	1	20.20	0	0.00	20.20	1	11,440	0.01%
2020/07/21	6	20.16	1	20.15	20.20	5	11,520	0.04%
2020/07/20	2	20.05	3	20.07	20.05	-1	11,536	-0.01%
2020/07/17	1	20.10	13	20.20	20.10	-12	11,630	-0.10%
2020/07/15	0	0.00	10	20.15	20.20	-10	11,980	-0.08%
2020/07/14	8	20.02	12	20.06	20.05	-4	12,057	-0.03%
2020/07/13	0	0.00	0.1	20.10	20.05	-0.1	12,172	0.00%
2020/07/10	2	20.10	0	0.00	20.15	2	12,355	0.02%
2020/07/09	58	20.33	0	0.00	20.20	58	12,516	0.46%
2020/07/08	1.7	20.29	0	0.00	20.35	1.7	12,750	0.01%
2020/07/07	0	0.00	13	20.42	20.35	-13	12,910	-0.10%
2020/07/06	5	20.50	24	20.40	20.50	-19	12,931	-0.15%
2020/07/02	0.9	20.10	11	20.05	20.10	-10.1	13,072	-0.08%
2020/07/01	0	0.00	5	20.05	20.05	-5	13,325	-0.04%
2020/06/30	0	0.00	14.2	20.00	20.00	-14.2	13,492	-0.10%
2020/06/29	1	19.85	0	0.00	19.90	1	13,603	0.01%
2020/06/24	1	20.00	11	20.00	19.90	-10	13,766	-0.07%
2020/06/23	1	19.90	0	0.00	19.90	1	14,052	0.01%
2020/06/22	0	0.00	72	19.83	19.90	-72	14,208	-0.51%
2020/06/19	1.1	19.81	30	19.90	19.80	-28.9	14,771	-0.20%
2020/06/18	3	19.90	21	19.90	19.90	-18	14,923	-0.12%
2020/06/17	10	20.10	20.4	20.10	20.10	-10.4	15,146	-0.07%
2020/06/16	27	19.99	8	20.03	19.95	19	15,907	0.12%
2020/06/15	21	19.71	0	0.00	19.70	21	16,606	0.13%
2020/06/12	11	19.75	31	19.70	19.80	-20	17,069	-0.12%
2020/06/11	17.2	20.15	136	20.15	20.05	-118.8	17,638	-0.67%	大賣/鉅額交易
2020/06/10	6	20.37	0	0.00	20.40	6	17,954	0.03%
2020/06/09	9	20.29	25	20.26	20.35	-16	18,635	-0.09%
2020/06/08	12	20.28	1	20.35	20.35	11	19,268	0.06%
2020/06/05	12	20.26	15	20.15	20.20	-3	19,397	-0.02%
2020/06/04	10	20.40	0	0.00	20.25	10	19,814	0.05%
2020/06/03	16	20.23	39	20.18	20.30	-23	20,194	-0.11%
2020/06/02	1.9	19.90	0	0.00	19.90	1.9	20,134	0.01%
2020/06/01	0	19.75	13	19.72	19.65	-13	20,134	-0.06%
2020/05/29	6	19.51	0	0.00	19.45	6	20,023	0.03%
2020/05/28	50	19.55	0	0.00	19.50	50	19,771	0.25%
2020/05/27	50	19.50	1	19.45	19.50	49	20,080	0.24%
2020/05/26	1.5	19.43	120	19.45	19.40	-118.5	20,220	-0.59%	大賣/鉅額交易
2020/05/25	2.6	19.19	15	19.08	19.20	-12.4	20,268	-0.06%
2020/05/22	15.5	19.15	9	19.17	19.10	6.5	20,435	0.03%
2020/05/21	3	19.38	0	0.00	19.40	3	20,539	0.01%
2020/05/20	2	19.30	7	19.25	19.40	-5	20,653	-0.02%
2020/05/19	1.7	19.34	10	19.25	19.30	-8.3	20,766	-0.04%
2020/05/18	14	19.00	0	0.00	19.00	14	20,864	0.07%
2020/05/15	10	19.09	7	19.02	19.00	3	20,810	0.01%
2020/05/14	16	19.10	0	0.00	19.05	16	20,703	0.08%
2020/05/13	14	19.20	10	19.23	19.20	4	20,668	0.02%
2020/05/12	16	19.21	0	0.00	19.15	16	20,684	0.08%
2020/05/11	6	19.35	11	19.39	19.35	-5	20,613	-0.02%
2020/05/08	4	19.15	1.6	19.12	19.05	2.4	20,489	0.01%
2020/05/07	4	18.99	4	18.95	18.95	0	20,559	0.00%
2020/05/06	60	19.03	1	19.00	18.95	59	20,609	0.29%
2020/05/05	4	19.16	0	0.00	19.05	4	20,639	0.02%
2020/05/04	5	19.01	0	0.00	19.00	5	20,717	0.02%
2020/04/30	22.7	19.43	19	19.50	19.45	3.7	20,655	0.02%
2020/04/29	6	19.19	23	19.25	19.20	-17	20,648	-0.08%
2020/04/28	17	18.83	10	18.80	18.90	7	20,607	0.03%
2020/04/27	11	18.20	0	0.00	18.35	11	21,054	0.05%
2020/04/24	0	0.00	27	18.12	18.05	-27	21,010	-0.13%
2020/04/23	1	18.25	0	0.00	18.05	1	20,911	0.00%
2020/04/22	13	18.06	0	0.00	18.05	13	20,838	0.06%
2020/04/21	17	18.10	0.1	18.20	18.05	16.9	20,752	0.08%
2020/04/20	3	18.55	0	0.00	18.55	3	20,477	0.01%
2020/04/17	2	18.73	4	18.95	18.65	-2	20,474	-0.01%
2020/04/16	16	18.65	0	0.00	18.60	16	20,299	0.08%
2020/04/15	12	18.79	106	18.85	18.90	-94	20,134	-0.47%	大賣/
2020/04/14	35	18.44	0	0.00	18.50	35	19,874	0.18%
2020/04/13	33	18.21	2	18.13	18.15	31	19,681	0.16%
2020/04/10	109	18.55	1	18.46	18.70	108	19,420	0.56%	大買/鉅額交易
2020/04/09	16	18.30	1	18.35	18.35	15	19,230	0.08%
2020/04/08	1	18.15	4	18.19	18.30	-3	19,084	-0.02%
2020/04/07	13	18.20	1.6	18.20	18.10	11.4	18,940	0.06%
2020/04/06	4	17.88	8	17.95	17.95	-4	18,833	-0.02%
2020/04/01	20	17.84	0	0.00	17.80	20	18,499	0.11%
2020/03/31	34	18.00	0	0.00	18.05	34	18,287	0.19%
2020/03/30	2	18.10	10	18.10	18.05	-8	18,042	-0.04%
2020/03/27	12.2	18.19	7	18.28	18.10	5.2	17,787	0.03%
2020/03/26	22	17.96	17	17.74	18.00	5	17,500	0.03%
2020/03/25	46	17.95	31.2	17.87	17.95	14.8	17,513	0.08%
2020/03/24	5.1	17.64	12	17.72	17.50	-6.9	16,969	-0.04%
2020/03/23	10	17.11	5	17.05	17.00	5	16,761	0.03%
2020/03/20	21	17.15	9.2	17.46	17.65	11.8	16,517	0.07%
2020/03/19	131	16.46	40	16.53	16.15	91	15,734	0.58%	大買/
2020/03/18	22.5	17.58	16.9	17.58	17.50	5.6	14,982	0.04%
2020/03/17	36	18.01	18	17.99	17.85	18	14,459	0.12%
2020/03/16	16	18.95	0	0.00	18.75	16	13,625	0.12%
2020/03/13	28	18.91	19	18.98	19.55	9	13,086	0.07%
2020/03/12	51	20.06	40	20.06	20.00	11	12,287	0.09%
2020/03/11	7.3	20.80	6	20.88	20.75	1.3	11,610	0.01%
2020/03/10	15	20.65	21.2	20.65	20.90	-6.2	11,333	-0.05%
2020/03/09	18.7	21.11	0.5	21.15	21.05	18.2	10,878	0.17%
2020/03/06	25	21.44	1.3	21.58	21.40	23.7	10,379	0.23%
2020/03/05	2	21.60	0	0.00	21.65	2	10,227	0.02%
2020/03/04	1	21.40	4	21.46	21.50	-3	10,210	-0.03%
2020/03/03	16	21.45	0	0.00	21.45	16	10,137	0.16%
2020/03/02	22.4	21.27	28	21.29	21.25	-5.6	10,019	-0.06%
2020/02/27	30.2	21.55	246	21.50	21.55	-215.8	10,055	-2.15%	大賣/鉅額交易
2020/02/26	6	21.58	0.2	21.65	21.55	5.8	9,910	0.06%
2020/02/25	32	21.61	4	21.55	21.65	28	9,729	0.29%
2020/02/24	63.7	21.74	0	0.00	21.70	63.7	9,605	0.66%
2020/02/21	56	22.00	0	0.00	21.90	56	9,320	0.60%
2020/02/20	20	22.08	3	22.18	22.10	17	9,135	0.19%
2020/02/19	34	21.96	0	0.00	22.15	34	8,980	0.38%
2020/02/18	11	21.84	0	0.00	21.90	11	8,824	0.12%
2020/02/17	10	21.78	25	21.80	21.85	-15	8,926	-0.17%
2020/02/14	10	21.80	0	0.00	21.85	10	8,987	0.11%
2020/02/13	1	21.90	17	21.85	21.85	-16	8,991	-0.18%
2020/02/12	1	21.80	0	0.00	21.80	1	9,133	0.01%
2020/02/11	9.2	21.76	1	21.80	21.75	8.2	9,100	0.09%
2020/02/10	8	21.69	0	0.00	21.75	8	9,110	0.09%
2020/02/07	9	21.82	0	0.00	21.80	9	9,049	0.10%
2020/02/06	2	21.90	2	21.95	21.90	0	9,067	0.00%
2020/02/05	20	21.71	0	0.00	21.75	20	9,015	0.22%
2020/02/04	24	21.56	0	0.00	21.60	24	8,980	0.27%
2020/02/03	25	21.32	0	0.00	21.40	25	9,020	0.28%
2020/01/31	14	21.70	0	0.00	21.65	14	8,818	0.16%
2020/01/30	66	21.75	1	21.75	21.50	65	8,640	0.75%
2020/01/20	3	22.45	7	22.45	22.45	-4	7,973	-0.05%
2020/01/17	7	22.21	5	22.27	22.30	2	7,876	0.03%
2020/01/16	2.4	22.21	0	0.00	22.20	2.4	7,915	0.03%
2020/01/15	3	22.17	3.5	22.28	22.25	-0.5	7,924	-0.01%
2020/01/14	4	22.30	17	22.26	22.30	-13	7,920	-0.16%
2020/01/13	5	22.10	42.1	22.14	22.20	-37.1	7,889	-0.47%
2020/01/10	0	0.00	15	21.98	22.00	-15	7,800	-0.19%
2020/01/09	0	0.00	50	21.95	21.90	-50	7,784	-0.64%
2020/01/08	9	21.81	6.4	21.85	21.80	2.6	7,815	0.03%
2020/01/07	7	21.92	1	22.00	22.00	6	7,773	0.08%
2020/01/06	9	21.90	0.4	22.00	21.90	8.6	7,792	0.11%
2020/01/03	0	0.00	30	22.00	22.05	-30	7,834	-0.38%
2019/12/31	5	22.01	0	0.00	22.00	5	7,849	0.06%
2019/12/30	0	0.00	20	22.10	22.10	-20	7,829	-0.26%
2019/12/27	2	22.00	5	22.10	22.10	-3	7,820	-0.04%
2019/12/26	5	21.95	0	0.00	22.00	5	7,860	0.06%
2019/12/24	2.5	21.96	0	0.00	21.95	2.5	8,136	0.03%
2019/12/23	9	21.95	31.5	21.99	22.05	-22.5	8,179	-0.28%
2019/12/20	10	22.10	1	22.15	21.85	9	8,199	0.11%
2019/12/19	20	22.10	11	22.10	22.20	9	7,982	0.11%
2019/12/18	15.1	21.90	3	22.00	22.20	12.1	7,992	0.15%
2019/12/17	5	21.84	0	0.00	21.95	5	8,077	0.06%
2019/12/16	7.9	21.82	0	0.00	21.80	7.9	8,078	0.10%
2019/12/13	7	21.80	845	21.80	21.85	-838	8,162	-10.27%	大賣/鉅額交易
2019/12/12	1	21.75	0	0.00	21.75	1	8,200	0.01%
2019/12/09	6	21.60	227	21.65	21.75	-221	8,565	-2.58%	大賣/鉅額交易
2019/12/06	8.2	21.61	0	0.00	21.60	8.2	8,696	0.09%
2019/12/05	4	21.75	0	0.00	21.70	4	8,719	0.05%
2019/12/04	15	21.66	0	0.00	21.75	15	8,783	0.17%
2019/12/03	2	21.75	0	0.00	21.75	2	8,850	0.02%
2019/12/02	2	21.65	2	21.65	21.70	0	8,940	0.00%
2019/11/29	28	21.79	0	0.00	21.70	28	8,940	0.31%
2019/11/28	4	21.88	0.3	21.95	21.90	3.7	8,922	0.04%
2019/11/27	0	0.00	1	21.85	21.95	-1	9,056	-0.01%
2019/11/26	5	21.87	62.7	21.95	21.75	-57.7	9,130	-0.63%
2019/11/25	0	0.00	0.4	21.90	21.90	-0.4	8,720	0.00%
2019/11/22	7	21.70	0	0.00	21.75	7	8,910	0.08%
2019/11/21	5	21.69	0	0.00	21.70	5	9,034	0.06%
2019/11/20	14	21.80	7.3	21.90	21.90	6.7	8,972	0.07%
2019/11/19	0	0.00	0.5	21.95	21.90	-0.5	9,012	-0.01%
2019/11/18	9	21.80	0	0.00	21.90	9	9,096	0.10%
2019/11/14	17	21.60	2	21.60	21.60	15	9,331	0.16%
2019/11/13	3.5	21.81	0	0.00	21.80	3.5	9,501	0.04%
2019/11/12	0	0.00	1	22.10	22.00	-1	10,102	-0.01%
2019/11/11	35	21.91	3	21.88	22.00	32	10,672	0.30%
2019/11/08	13	22.25	1.3	22.26	22.30	11.7	10,799	0.11%
2019/11/07	0	0.00	5	22.28	22.35	-5	11,049	-0.05%
2019/11/06	4	22.30	20.2	22.31	22.40	-16.2	11,094	-0.15%
2019/11/05	0	0.00	9	22.30	22.30	-9	11,250	-0.08%
2019/11/04	0.6	22.15	3.4	22.14	22.20	-2.8	11,384	-0.02%
2019/10/31	2	21.95	17	21.98	21.90	-15	11,689	-0.13%
2019/10/30	5.4	21.73	12	21.74	21.80	-6.6	11,664	-0.06%
2019/10/29	3.6	21.60	126	21.60	21.60	-122.4	11,879	-1.03%	大賣/鉅額交易
2019/10/28	12	21.54	4	21.53	21.55	8	12,030	0.07%
2019/10/25	22	21.40	3	21.50	21.50	19	12,094	0.16%
2019/10/24	2	21.35	3.1	21.35	21.45	-1.1	12,163	-0.01%
2019/10/23	3	21.28	0	0.00	21.30	3	12,290	0.02%
2019/10/22	1	21.30	0	0.00	21.35	1	12,355	0.01%
2019/10/18	7	21.24	0	0.00	21.20	7	12,427	0.06%
2019/10/16	0	0.00	3.2	21.25	21.25	-3.2	12,497	-0.03%
2019/10/14	0	0.00	1	21.20	21.20	-1	12,570	-0.01%
2019/10/09	28	21.01	0.1	21.15	21.10	27.9	12,596	0.22%
2019/10/08	16	21.10	0	0.00	21.20	16	12,633	0.13%
2019/10/04	2	21.00	0	0.00	21.10	2	12,932	0.02%
2019/10/03	20	21.05	0	0.00	21.05	20	12,971	0.15%
2019/10/02	22	21.21	0.1	21.30	21.20	21.9	12,951	0.17%
2019/10/01	11	21.25	5	21.25	21.30	6	12,897	0.05%
2019/09/27	12	21.00	0	0.00	20.95	12	12,776	0.09%
2019/09/26	10	21.05	2	21.15	21.15	8	12,765	0.06%
2019/09/25	1	21.05	0	0.00	21.15	1	12,843	0.01%
2019/09/24	0.8	21.25	14	21.24	21.20	-13.2	12,877	-0.10%
2019/09/23	1	21.20	0	0.00	21.25	1	12,895	0.01%
2019/09/20	9	21.18	7	21.24	21.25	2	12,970	0.02%
2019/09/19	20	21.15	0	0.00	21.20	20	12,766	0.16%
2019/09/18	5.3	21.25	1	21.25	21.20	4.3	12,728	0.03%
2019/09/17	0	0.00	8	21.08	21.10	-8	12,648	-0.06%
2019/09/16	4	20.93	2	20.95	20.95	2	12,747	0.02%
2019/09/12	19.1	20.95	0	0.00	20.95	19.1	12,772	0.15%
2019/09/11	4	20.84	26	20.85	20.95	-22	12,872	-0.17%
2019/09/10	3	20.68	1	20.60	20.85	2	12,801	0.02%
2019/09/09	11	20.40	2	20.45	20.50	9	12,754	0.07%
2019/09/06	25	20.24	0	0.00	20.30	25	12,782	0.20%
2019/09/04	0	0.00	2	20.00	20.00	-2	13,162	-0.02%
2019/09/03	4	19.98	0	0.00	19.90	4	13,435	0.03%
2019/09/02	20	19.91	0	0.00	20.00	20	13,540	0.15%
2019/08/30	2	19.90	0	0.00	19.95	2	13,619	0.01%
2019/08/29	10	19.65	0	0.00	19.70	10	13,587	0.07%
2019/08/27	13	19.65	0	0.00	19.75	13	13,695	0.09%
2019/08/26	11	19.65	0	0.00	19.65	11	13,660	0.08%
2019/08/23	3	19.85	0	0.00	19.90	3	13,694	0.02%
2019/08/22	8	19.86	10	19.90	19.90	-2	13,762	-0.01%
2019/08/21	5.6	19.82	0	19.95	19.85	5.6	14,122	0.04%
2019/08/20	9	19.93	0	0.00	19.95	9	14,070	0.06%
2019/08/16	8	19.68	3	19.70	19.85	5	13,875	0.04%
2019/08/15	53	19.65	0	0.00	19.65	53	13,621	0.39%
2019/08/14	22.1	21.49	54	21.44	21.50	-32	13,136	-0.24%
2019/08/13	25	21.30	4	21.25	21.20	21	12,625	0.17%
2019/08/12	2	21.35	0.4	21.50	21.40	1.6	12,379	0.01%
2019/08/07	4.2	21.23	0	0.00	21.25	4.2	12,227	0.03%
2019/08/06	13	20.97	70	21.05	21.20	-57	12,198	-0.47%
2019/08/05	3	21.30	0	0.00	21.30	3	12,044	0.02%
2019/08/02	8	21.31	0	0.00	21.35	8	11,943	0.07%
2019/08/01	16	21.74	0	0.00	21.60	16	11,832	0.14%
2019/07/31	21	21.81	2	21.85	21.95	19	11,746	0.16%
2019/07/30	0.1	21.80	0	0.00	21.85	0.1	11,457	0.00%
2019/07/29	50	21.68	10	21.75	21.70	40	11,429	0.35%
2019/07/26	41	21.74	0	0.00	21.70	41	11,397	0.36%
2019/07/25	20	21.65	0	0.00	21.70	20	11,489	0.17%
2019/07/24	5	21.40	0	0.00	21.45	5	11,645	0.04%
2019/07/23	12	21.40	5	21.40	21.40	7	11,654	0.06%
2019/07/22	5	21.40	0.1	21.45	21.40	4.9	11,606	0.04%
2019/07/19	5	21.30	0.3	21.35	21.35	4.7	11,637	0.04%
2019/07/18	1	21.25	0	0.00	21.30	1	11,666	0.01%
2019/07/17	0	0.00	8	21.35	21.30	-8	11,652	-0.07%
2019/07/16	0	0.00	5	21.15	21.20	-5	11,570	-0.04%
2019/07/15	2	21.20	0	0.00	21.20	2	11,519	0.02%
2019/07/12	6	21.20	3	21.25	21.20	3	11,468	0.03%
2019/07/11	3	21.15	1	21.15	21.20	2	11,363	0.02%
2019/07/10	3	20.90	910	20.85	21.00	-907	11,190	-8.11%	大賣/鉅額交易
2019/07/09	0	0.00	3	20.80	20.85	-3	11,054	-0.03%
2019/07/08	5	20.82	5	20.80	20.90	0	11,069	0.00%
2019/07/05	2	20.85	0	0.00	20.90	2	11,100	0.02%
2019/07/04	2	20.85	1	20.85	20.90	1	11,132	0.01%
2019/07/03	0	0.00	1	20.75	20.80	-1	11,133	-0.01%
2019/07/02	13.9	20.74	0	0.00	20.80	13.9	11,116	0.13%
2019/07/01	4	20.84	0.4	20.85	20.75	3.6	11,019	0.03%
2019/06/28	2	20.95	5	20.90	20.85	-3	10,919	-0.03%
2019/06/27	0	0.00	19	20.93	21.00	-19	10,963	-0.17%
2019/06/26	1	20.85	0	0.00	20.80	1	10,968	0.01%
2019/06/25	0	0.00	1	20.95	20.95	-1	10,949	-0.01%
2019/06/24	0	0.00	3	20.90	20.95	-3	10,948	-0.03%
2019/06/21	4	20.83	0	0.00	20.75	4	10,882	0.04%
2019/06/19	14	20.86	2	20.95	21.00	12	10,603	0.11%
2019/06/18	6	20.63	2	20.63	20.65	4	10,345	0.04%
2019/06/14	2	20.50	3	20.50	20.50	-1	10,293	-0.01%
2019/06/13	14	20.50	2	20.30	20.45	12	10,214	0.12%
2019/06/12	10	20.35	2.5	20.40	20.45	7.5	10,194	0.07%
2019/06/11	17	20.93	12	20.98	20.80	5	9,793	0.05%
2019/06/10	4	21.44	1	21.45	21.40	3	9,409	0.03%
2019/06/05	5	21.05	0	0.00	21.10	5	9,333	0.05%
2019/06/04	1	21.00	20	20.95	21.00	-19	9,266	-0.21%
2019/06/03	0	0.00	1	20.90	21.00	-1	9,202	-0.01%
2019/05/31	5	20.90	2.7	20.90	20.95	2.3	9,113	0.03%
2019/05/30	20	20.66	2.1	20.70	20.75	17.9	8,921	0.20%
2019/05/29	4	20.46	0	0.00	20.50	4	8,907	0.04%
2019/05/28	1	20.35	1	20.40	20.55	0	8,985	0.00%
2019/05/27	6	20.40	4.3	20.40	20.40	1.7	8,657	0.02%
2019/05/24	2	20.28	0	0.00	20.30	2	8,653	0.02%
2019/05/23	5	20.20	1	20.25	20.25	4	8,681	0.05%
2019/05/22	3	20.25	15	20.25	20.30	-12	8,674	-0.14%
2019/05/21	36	20.28	16	20.34	20.40	20	8,763	0.23%
2019/05/20	6	20.05	50	20.09	20.05	-44	8,592	-0.51%
2019/05/17	7	20.00	1	19.95	19.90	6	8,520	0.07%
2019/05/16	626	20.00	0	0.00	19.90	626	8,501	7.36%	大買/鉅額交易
2019/05/15	300	20.00	0	0.00	20.00	300	8,434	3.56%	大買/鉅額交易
2019/05/14	15	19.93	0	0.00	19.95	15	8,454	0.18%
2019/05/13	57	20.05	0	0.00	20.05	57	8,375	0.68%
2019/05/10	0.1	20.10	35	20.11	20.10	-34.9	8,407	-0.42%
2019/05/09	35	20.05	25	20.04	20.05	10	8,385	0.12%
2019/05/08	28	20.09	0	0.00	20.20	28	8,300	0.34%
2019/05/07	0	0.00	300	20.15	20.10	-300	8,221	-3.65%	大賣/鉅額交易
2019/05/06	32	19.98	6	19.98	20.00	26	8,299	0.31%
2019/05/03	1	20.15	0	0.00	20.20	1	8,142	0.01%
2019/05/02	46	20.28	31	20.30	20.25	15	8,057	0.19%
2019/04/30	47	20.26	7	20.19	20.20	40	7,910	0.51%
2019/04/29	105	19.73	2	19.83	19.90	103	7,609	1.35%	大買/鉅額交易
2019/04/26	333	19.60	1	19.70	19.70	332	7,604	4.37%	大買/鉅額交易
2019/04/25	32	19.65	43	19.62	19.70	-11	7,579	-0.15%
2019/04/24	3	19.52	51.8	19.55	19.60	-48.8	7,527	-0.65%
2019/04/23	3	19.32	1	19.30	19.40	2	7,526	0.03%
2019/04/22	12	19.30	1	19.35	19.35	11	7,517	0.15%
2019/04/19	1	19.25	0	0.00	19.30	1	7,575	0.01%
2019/04/18	5	19.15	0	0.00	19.20	5	7,597	0.07%
2019/04/16	2	19.20	0	0.00	19.20	2	7,712	0.03%
2019/04/15	0.1	19.30	0.1	19.30	19.30	0	7,796	0.00%
2019/04/12	1	19.15	5	19.16	19.25	-4	7,775	-0.05%
2019/04/11	4	19.19	0	0.00	19.20	4	7,745	0.05%
2019/04/10	2	19.25	6.7	19.30	19.30	-4.7	7,714	-0.06%
2019/04/09	33	19.25	1	19.25	19.25	32	7,695	0.42%
2019/04/08	3	19.20	10	19.25	19.25	-7	7,734	-0.09%
2019/04/03	2	19.20	6	19.20	19.20	-4	7,702	-0.05%
2019/04/02	123	19.28	61	19.30	19.25	62	7,731	0.80%	大買/
2019/04/01	5	19.29	0.2	19.25	19.25	4.8	7,772	0.06%
2019/03/29	10	19.15	0	0.00	19.40	10	7,667	0.13%
2019/03/28	2.5	19.06	7.8	19.06	19.05	-5.3	7,613	-0.07%
2019/03/27	10	19.15	50	19.20	19.15	-40	7,663	-0.52%
2019/03/26	5	19.15	1	19.15	19.20	4	7,785	0.05%
2019/03/25	13	19.10	0	0.00	19.15	13	7,900	0.16%
2019/03/22	23.6	19.25	0	0.00	19.25	23.6	7,883	0.30%
2019/03/21	4	19.29	1	19.30	19.35	3	7,913	0.04%
2019/03/20	1.1	19.25	24	19.25	19.30	-22.9	7,963	-0.29%
2019/03/19	1	19.25	10	19.20	19.20	-9	7,904	-0.11%
2019/03/18	17	19.06	33	19.07	19.10	-16	7,873	-0.20%
2019/03/15	4	18.98	0	0.00	19.00	4	7,920	0.05%
2019/03/14	0	0.00	60	18.95	18.95	-60	7,832	-0.77%
2019/03/13	0	0.00	22.2	18.90	18.95	-22.2	7,925	-0.28%
2019/03/12	0	0.00	2	18.90	18.90	-2	7,962	-0.03%
2019/03/11	1	18.85	0	0.00	18.75	1	7,961	0.01%
2019/03/08	17	18.69	0	0.00	18.75	17	7,958	0.21%
2019/03/07	2	18.80	0	0.00	18.80	2	8,163	0.02%
2019/03/05	4	18.83	0	0.00	18.85	4	8,175	0.05%
2019/03/04	1	18.80	0	0.00	18.85	1	8,200	0.01%
2019/02/27	2	18.75	37.2	18.89	18.90	-35.2	8,112	-0.43%
2019/02/26	0	0.00	1	18.75	18.70	-1	7,957	-0.01%
2019/02/25	0	0.00	13.7	18.65	18.70	-13.7	7,871	-0.17%
2019/02/22	21	18.55	0	0.00	18.65	21	7,863	0.27%
2019/02/20	10	18.55	3	18.55	18.55	7	7,842	0.09%
2019/02/19	4	18.45	0	0.00	18.45	4	7,774	0.05%
2019/02/18	2	18.40	0	0.00	18.45	2	7,771	0.03%
2019/02/15	3	18.35	0	0.00	18.30	3	7,738	0.04%
2019/02/13	12	18.43	0	18.45	18.40	12	7,614	0.16%
2019/02/12	1	18.50	0	0.00	18.50	1	7,519	0.01%
2019/02/11	11.2	18.50	0	0.00	18.45	11.2	7,493	0.15%
2019/01/30	2.3	18.44	3	18.43	18.45	-0.7	7,463	-0.01%
2019/01/29	0	0.00	0.1	18.40	18.40	-0.1	7,361	0.00%
2019/01/28	8	18.40	86	18.40	18.45	-78	7,326	-1.06%
2019/01/25	2	18.43	10	18.40	18.45	-8	7,334	-0.11%
2019/01/23	2	18.20	3	18.20	18.25	-1	7,352	-0.01%
2019/01/22	1	18.20	1	18.20	18.20	0	7,402	0.00%
2019/01/21	3	18.27	0	0.00	18.20	3	7,363	0.04%
2019/01/18	0.7	18.15	13	18.20	18.25	-12.3	7,347	-0.17%
2019/01/17	0	0.00	0.2	18.00	18.05	-0.2	7,364	0.00%
2019/01/16	5	18.01	0	0.00	17.95	5	7,476	0.07%
2019/01/15	0	0.00	5	18.00	18.10	-5	7,486	-0.07%
2019/01/14	1	17.90	0	0.00	18.00	1	7,440	0.01%
2019/01/11	1	17.95	7	17.99	18.00	-6	7,627	-0.08%
2019/01/10	1	17.90	29	17.90	17.95	-28	7,570	-0.37%
2019/01/09	0	0.00	15	17.90	17.95	-15	7,629	-0.20%
2019/01/08	4	17.61	0	0.00	17.70	4	7,618	0.05%
2019/01/07	2	17.60	20	17.63	17.80	-18	7,729	-0.23%
2019/01/04	2	17.40	0	0.00	17.40	2	7,848	0.03%
2019/01/02	2	17.45	0	0.00	17.40	2	8,432	0.02%
2018/12/28	3	17.45	2	17.50	17.50	1	8,453	0.01%
2018/12/26	2	17.33	0	0.00	17.30	2	8,684	0.02%
2018/12/25	5	17.35	0	0.00	17.35	5	8,679	0.06%
2018/12/24	1	17.50	3	17.55	17.55	-2	8,713	-0.02%
2018/12/22	0	0.00	1	17.40	17.45	-1	8,691	-0.01%
2018/12/21	1	17.40	0	0.00	17.40	1	8,760	0.01%
2018/12/19	0	0.00	1	17.60	17.60	-1	8,709	-0.01%
2018/12/18	42	17.48	0	0.00	17.45	42	8,639	0.49%
2018/12/14	13	17.55	0	0.00	17.55	13	8,798	0.15%
2018/12/13	2	17.55	0	0.00	17.60	2	8,807	0.02%
2018/12/12	2	17.55	0	0.00	17.60	2	8,817	0.02%
2018/12/11	6	17.55	0	0.00	17.60	6	8,802	0.07%
2018/12/10	12	17.57	1	17.60	17.60	11	8,851	0.12%
2018/12/06	0	0.00	1	17.65	17.70	-1	8,826	-0.01%
2018/12/05	2	17.70	0	0.00	17.75	2	8,714	0.02%
2018/12/04	0	0.00	1.2	17.77	17.85	-1.2	8,735	-0.01%
2018/12/03	1	17.70	47	17.75	17.75	-46	8,694	-0.53%
2018/11/30	3	17.65	0	0.00	17.55	3	8,695	0.03%
2018/11/27	0.5	17.70	0	0.00	17.65	0.5	8,453	0.01%
2018/11/22	5	17.65	0	0.00	17.65	5	8,528	0.06%
2018/11/21	0	0.00	3	17.63	17.65	-3	8,561	-0.04%
2018/11/13	1	17.60	0	0.00	17.60	1	8,848	0.01%
2018/11/09	1	17.60	0	0.00	17.70	1	9,383	0.01%
2018/11/08	10	17.60	0	0.00	17.70	10	9,848	0.10%
2018/11/06	0	0.00	1	17.50	17.55	-1	10,113	-0.01%
2018/11/05	2	17.40	0	0.00	17.55	2	10,444	0.02%
2018/11/02	1	17.40	11.7	17.50	17.50	-10.7	10,551	-0.10%
2018/11/01	4.1	17.28	0	0.00	17.40	4.1	10,719	0.04%
2018/10/31	1	17.35	1	17.35	17.45	0	10,817	0.00%
2018/10/30	1.8	17.32	1	17.30	17.35	0.8	10,711	0.01%
2018/10/29	10	17.20	0	0.00	17.15	10	10,732	0.09%
2018/10/26	3	17.10	0	0.00	17.25	3	10,803	0.03%
2018/10/25	12	17.17	70	17.20	17.25	-58	10,853	-0.53%
2018/10/24	30	17.15	5	17.30	17.30	25	11,042	0.23%
2018/10/23	33	17.35	0	0.00	17.30	33	11,101	0.30%
2018/10/22	1	17.40	0	0.00	17.50	1	11,146	0.01%
2018/10/17	0	0.00	0.1	17.55	17.50	-0.1	11,046	0.00%
2018/10/16	35	17.50	0	0.00	17.50	35	10,974	0.32%
2018/10/15	10.1	17.50	6	17.55	17.45	4.1	10,855	0.04%
2018/10/12	15	17.49	7	17.35	17.75	8	10,710	0.07%
2018/10/11	84	17.62	23	17.60	17.50	61	10,559	0.58%
2018/10/09	0	0.00	41	18.05	18.10	-41	9,993	-0.41%
2018/10/08	2	18.05	0	0.00	18.05	2	9,952	0.02%
2018/10/05	13.8	18.02	5	18.10	18.00	8.8	9,914	0.09%
2018/10/04	2	18.25	0	0.00	18.15	2	9,755	0.02%
2018/10/02	2	18.43	0	0.00	18.35	2	9,619	0.02%
2018/10/01	2	18.50	10	18.50	18.55	-8	9,520	-0.08%
2018/09/28	0	0.00	2	18.50	18.50	-2	9,562	-0.02%
2018/09/27	5.8	18.41	0	0.00	18.50	5.8	9,516	0.06%
2018/09/25	3	18.45	0	0.00	18.45	3	9,466	0.03%
2018/09/21	0	0.00	1	18.35	18.50	-1	9,403	-0.01%
2018/09/20	0	0.00	6	18.25	18.30	-6	9,211	-0.07%
2018/09/19	0	0.00	2	18.13	18.15	-2	9,210	-0.02%
2018/09/18	7.4	17.96	41.1	18.03	18.05	-33.7	9,231	-0.37%
2018/09/17	2.2	18.00	2.2	18.00	17.95	0	9,237	0.00%
2018/09/14	29.5	18.00	20.5	18.01	18.00	9	9,266	0.10%
2018/09/13	1	18.00	20	18.00	18.00	-19	9,298	-0.20%
2018/09/12	0	0.00	20	17.90	17.95	-20	9,314	-0.21%
2018/09/11	0	0.00	22	17.85	17.85	-22	9,380	-0.23%
2018/09/10	2	17.85	0	0.00	17.85	2	9,572	0.02%
2018/09/07	20	17.75	0	0.00	17.85	20	9,789	0.20%
2018/09/06	0	0.00	1	17.80	17.75	-1	9,844	-0.01%
2018/09/04	0	0.00	26	17.94	18.00	-26	9,801	-0.27%
2018/09/03	2	18.00	0	0.00	17.95	2	9,912	0.02%
2018/08/31	3	17.93	0	0.00	18.00	3	9,980	0.03%
2018/08/29	8	17.96	0	0.00	18.00	8	10,095	0.08%
2018/08/28	0	0.00	1	17.85	17.90	-1	10,117	-0.01%
2018/08/27	3	17.80	10	17.81	17.80	-7	10,144	-0.07%
2018/08/24	9	17.86	7	17.85	17.85	2	10,181	0.02%
2018/08/23	8	17.97	4	17.89	17.95	4	10,610	0.04%
2018/08/22	2	17.95	16	17.95	18.00	-14	10,759	-0.13%
2018/08/21	1	17.85	1	17.90	17.90	0	10,681	0.00%
2018/08/20	8	17.72	8	17.68	17.75	0	10,650	0.00%
2018/08/17	4	17.56	0	0.00	17.55	4	10,577	0.04%
2018/08/16	32	17.43	15	17.36	17.45	17	10,537	0.16%
2018/08/15	24	18.60	1	18.60	18.65	23	10,139	0.23%
2018/08/14	4	18.65	2	18.63	18.70	2	9,689	0.02%
2018/08/13	19	18.60	6	18.67	18.55	13	9,543	0.14%
2018/08/10	22	18.68	80	18.70	18.75	-58	9,299	-0.62%
2018/08/09	3	18.47	3	18.45	18.50	0	9,002	0.00%
2018/08/08	109	18.30	0	0.00	18.40	109	8,856	1.23%	大買/鉅額交易
2018/08/07	822	18.30	0	0.00	18.25	822	8,738	9.41%	大買/鉅額交易
2018/08/06	4	18.30	0	0.00	18.25	4	8,609	0.05%
2018/08/03	1	18.25	0	0.00	18.25	1	8,547	0.01%
2018/08/02	0	0.00	2	18.20	18.25	-2	8,494	-0.02%
2018/08/01	3	18.30	2	18.30	18.35	1	8,438	0.01%
2018/07/31	0	0.00	20	18.15	18.35	-20	8,385	-0.24%
2018/07/30	61	18.07	10	18.06	18.10	51	8,112	0.63%
2018/07/27	5	18.00	0	0.00	18.00	5	7,968	0.06%
2018/07/26	0	0.00	10	17.95	18.00	-10	7,897	-0.13%
2018/07/25	2	17.90	0	0.00	17.90	2	7,903	0.03%
2018/07/23	1	17.95	1	17.95	17.95	0	7,938	0.00%
2018/07/19	0	0.00	10	17.80	17.85	-10	7,993	-0.13%
2018/07/18	3	17.78	0	0.00	17.80	3	8,029	0.04%
2018/07/16	1	17.75	0	0.00	17.70	1	8,056	0.01%
2018/07/13	1	17.70	0	0.00	17.80	1	8,103	0.01%
2018/07/12	1	17.70	0	0.00	17.75	1	8,122	0.01%
2018/07/04	1	17.60	3	17.65	17.60	-2	8,233	-0.02%
2018/07/03	15	17.55	0	0.00	17.50	15	8,303	0.18%
2018/07/02	21	17.65	0	0.00	17.60	21	8,247	0.25%
2018/06/29	1	17.50	1	17.50	17.75	0	8,203	0.00%
2018/06/28	27	17.50	0	0.00	17.50	27	8,117	0.33%
2018/06/27	4	17.55	0	0.00	17.50	4	8,061	0.05%
2018/06/26	11	17.55	0	0.00	17.55	11	7,998	0.14%
2018/06/25	1	17.60	5	17.65	17.60	-4	7,908	-0.05%
2018/06/22	35	17.55	0	0.00	17.55	35	7,893	0.44%
2018/06/21	39	17.65	0	0.00	17.60	39	7,786	0.50%
2018/06/20	2	17.60	0	0.00	17.65	2	7,829	0.03%
2018/06/19	17	17.69	16	17.75	17.60	1	7,755	0.01%
2018/06/15	1	17.75	0	0.00	17.85	1	7,568	0.01%
2018/06/13	0.8	18.00	0	0.00	18.05	0.8	7,274	0.01%
2018/06/12	0	0.00	0.2	18.05	18.05	-0.2	7,514	0.00%
2018/06/08	30	18.03	0	0.00	18.05	30	7,394	0.41%
2018/06/06	4	17.95	0	0.00	17.95	4	7,347	0.05%
2018/06/05	2	17.80	1	17.95	17.95	1	7,344	0.01%
2018/05/31	1	17.70	0	0.00	17.90	1	7,237	0.01%
2018/05/30	19	17.68	0	0.00	17.65	19	6,865	0.28%
2018/05/25	1	17.70	0	0.00	17.75	1	6,837	0.01%
2018/05/23	7	17.80	5	17.75	17.75	2	6,889	0.03%
2018/05/22	1	17.85	0	0.00	17.80	1	6,857	0.01%
2018/05/21	3	17.85	0	0.00	17.90	3	6,942	0.04%
2018/05/18	2	17.85	0	0.00	17.80	2	7,018	0.03%
2018/05/17	10	17.90	8	17.90	17.90	2	7,132	0.03%
2018/05/16	4	17.90	3	17.95	17.90	1	7,183	0.01%
2018/05/15	0	0.00	2	17.95	18.00	-2	7,410	-0.03%
2018/05/14	4	17.86	0	0.00	17.90	4	7,812	0.05%
2018/05/11	0	0.00	1	17.90	17.85	-1	8,016	-0.01%
2018/05/09	4	17.84	1	17.80	17.75	3	8,278	0.04%
2018/05/07	2	17.80	0	0.00	17.75	2	8,590	0.02%
2018/05/02	5	18.00	0	0.00	18.00	5	8,694	0.06%
2018/04/30	10	17.85	0	0.00	17.95	10	8,689	0.12%
2018/04/25	10	17.70	0	0.00	17.80	10	8,686	0.12%
2018/04/24	0	0.00	2.4	17.75	17.75	-2.4	8,746	-0.03%
2018/04/20	4	17.73	0	0.00	17.75	4	8,867	0.05%
2018/04/19	0	17.85	10	17.85	17.85	-10	8,890	-0.11%
2018/04/18	0	0.00	10	17.70	17.75	-10	8,876	-0.11%
2018/04/17	8	17.65	0	0.00	17.75	8	8,923	0.09%
2018/04/13	1	17.85	0	0.00	17.80	1	9,015	0.01%
2018/04/12	2	17.75	1	17.75	17.80	1	9,163	0.01%
2018/04/11	21	17.70	3	17.75	17.75	18	9,331	0.19%
2018/04/10	0.1	17.80	10	17.76	17.80	-9.9	9,366	-0.11%
2018/04/09	5	17.60	1	17.60	17.65	4	9,334	0.04%
2018/04/03	5	17.50	20	17.50	17.50	-15	9,303	-0.16%
2018/04/02	0	0.00	15	17.55	17.55	-15	9,337	-0.16%
2018/03/28	26.9	17.55	5	17.55	17.55	21.9	9,340	0.23%
2018/03/27	0	0.00	74	17.55	17.60	-74	9,378	-0.79%
2018/03/26	2	17.40	0	0.00	17.45	2	9,332	0.02%
2018/03/23	13	17.45	11	17.48	17.45	2	9,329	0.02%
2018/03/22	1	17.60	1	17.65	17.60	0	9,279	0.00%
2018/03/21	0.4	17.60	1	17.55	17.60	-0.6	9,264	-0.01%
2018/03/20	4	17.55	3	17.60	17.55	1	9,377	0.01%
2018/03/19	1	17.55	0	0.00	17.60	1	9,332	0.01%
2018/03/15	0	0.00	3	17.40	17.40	-3	9,048	-0.03%
2018/03/14	0	0.00	2	17.45	17.45	-2	9,037	-0.02%
2018/03/13	2	17.43	2	17.40	17.45	0	9,082	0.00%
2018/03/08	0	0.00	5	17.10	17.15	-5	9,006	-0.06%
2018/03/05	4	17.03	0	0.00	16.95	4	9,444	0.04%
2018/03/01	0	0.00	2	17.10	17.10	-2	9,351	-0.02%
2018/02/27	1	17.25	0	0.00	17.20	1	9,260	0.01%
2018/02/26	4	17.10	2	17.10	17.15	2	9,153	0.02%
2018/02/23	2	16.95	0.2	17.10	17.05	1.8	9,122	0.02%
2018/02/22	2	16.85	0	0.00	16.95	2	9,212	0.02%
2018/02/21	23	16.90	0	0.00	16.95	23	9,319	0.25%
2018/02/12	10.8	16.72	0	0.00	16.75	10.8	9,226	0.12%
2018/02/09	10	16.63	0	0.00	16.65	10	9,147	0.11%
2018/02/08	13	16.82	0	0.00	16.80	13	9,019	0.14%
2018/02/07	2	16.85	0	0.00	16.90	2	8,990	0.02%
2018/02/06	33	16.76	5	16.90	16.60	28	8,789	0.32%
2018/02/05	4	17.09	0	0.00	17.10	4	8,392	0.05%
2018/02/01	0	0.00	3	17.30	17.40	-3	8,124	-0.04%
2018/01/31	22	17.15	1	17.40	17.40	21	8,104	0.26%
2018/01/26	1	17.40	0	0.00	17.35	1	7,665	0.01%
2018/01/25	0	0.00	1	17.35	17.40	-1	7,627	-0.01%
2018/01/24	0.8	17.25	20	17.25	17.25	-19.2	7,529	-0.25%
2018/01/23	20	17.30	4	17.30	17.40	16	7,525	0.21%
2018/01/22	25	17.30	0.3	17.40	17.40	24.8	7,520	0.33%
2018/01/19	3	17.40	0	0.00	17.45	3	7,476	0.04%
2018/01/18	11	17.45	1	17.50	17.50	10	7,445	0.13%
2018/01/17	0	0.00	21	17.45	17.50	-21	7,373	-0.28%
2018/01/16	2	17.40	10	17.35	17.40	-8	7,316	-0.11%
2018/01/15	26	17.30	0	0.00	17.35	26	7,314	0.36%
2018/01/12	9	17.23	10	17.25	17.30	-1	7,354	-0.01%
2018/01/11	8	17.13	1.1	17.20	17.25	6.9	7,314	0.09%
2018/01/10	1	17.25	1	17.25	17.30	0	7,440	0.00%
2018/01/09	1	17.25	35	17.25	17.30	-34	7,418	-0.46%
2018/01/08	1	17.25	3	17.27	17.30	-2	7,430	-0.03%
2018/01/05	0	0.00	6.1	17.02	17.15	-6.1	7,285	-0.08%
2018/01/04	2	16.93	0	0.00	16.95	2	7,233	0.03%
2018/01/03	0	0.00	0.9	16.90	16.90	-0.9	7,272	-0.01%
2018/01/02	0	0.00	30	16.80	16.85	-30	7,223	-0.42%