華南金 (2880)-富邦-員林券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.65
漲跌
▲0.10
漲幅
+0.39%
成交量
18,293張
產業
上市金融類股
1549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－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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
2024/06/17	2	25.60	3	25.52	25.65	-1	22,262	0.00%
2024/06/14	0	0.00	1	25.30	25.55	-1	22,202	0.00%
2024/06/13	0	0.00	1	25.40	25.25	-1	22,222	0.00%
2024/06/11	0	0.00	0.6	25.27	25.10	-0.6	22,803	0.00%
2024/06/07	0	0.00	7	25.14	25.20	-7	22,777	-0.03%
2024/06/06	0	0.00	8	24.97	24.85	-8	22,603	-0.04%
2024/06/05	10	24.55	8.2	24.64	24.65	1.8	22,474	0.01%
2024/06/04	11	24.38	2	24.50	24.40	9	22,417	0.04%
2024/06/03	15.1	24.82	1	24.80	24.70	14.1	22,057	0.06%
2024/05/31	1	24.80	0	0.00	25.00	1	21,585	0.00%
2024/05/30	7	24.86	4	24.94	24.75	3	19,957	0.02%
2024/05/29	30	25.20	5	25.05	25.05	25	19,628	0.13%
2024/05/28	1	25.30	0	0.00	25.50	1	19,173	0.01%
2024/05/27	6	25.49	5	25.45	25.55	1	19,159	0.01%
2024/05/24	0	0.00	0	25.50	25.40	0	19,140	0.00%
2024/05/23	5	25.39	0	0.00	25.50	5	19,071	0.03%
2024/05/22	0	0.00	7	25.59	25.60	-7	18,774	-0.04%
2024/05/21	7.2	25.54	26	25.42	25.55	-18.8	18,554	-0.10%
2024/05/20	8.3	25.74	0	0.00	25.90	8.3	18,209	0.05%
2024/05/16	11	26.00	2	26.00	26.05	9	17,493	0.05%
2024/05/15	5	26.13	3.1	26.10	26.05	1.9	17,046	0.01%
2024/05/14	10.2	26.00	4	26.03	26.10	6.2	16,817	0.04%
2024/05/13	3	26.00	0.2	26.05	26.20	2.8	16,584	0.02%
2024/05/10	10.5	26.04	78.3	26.03	26.25	-67.8	16,251	-0.42%
2024/05/09	0	0.00	1	25.20	25.15	-1	15,318	-0.01%
2024/05/08	1	25.25	15.2	25.40	25.55	-14.2	15,029	-0.09%
2024/05/07	2.3	25.59	8.1	25.54	25.55	-5.8	14,703	-0.04%
2024/05/06	6	25.25	122.4	25.13	25.45	-116.4	14,087	-0.83%	大賣/鉅額交易
2024/05/03	0	24.35	20.1	24.35	24.25	-20.1	12,973	-0.15%
2024/05/02	0	0.00	32.2	24.14	24.20	-32.2	12,645	-0.25%
2024/04/30	35.4	23.95	14.1	23.93	23.65	21.3	12,038	0.18%
2024/04/29	12	23.28	9.3	23.23	23.40	2.7	11,047	0.02%
2024/04/26	5.1	22.57	2	22.60	22.55	3.1	10,608	0.03%
2024/04/25	2	22.55	0	0.00	22.50	2	10,607	0.02%
2024/04/24	3	22.90	1	23.00	22.85	2	10,530	0.02%
2024/04/23	25	22.88	29.1	22.82	22.95	-4.1	10,765	-0.04%
2024/04/22	0	0.00	6	22.66	22.75	-6	10,871	-0.06%
2024/04/19	10	22.25	0	22.60	22.20	10	10,767	0.09%
2024/04/18	0	22.50	0	0.00	22.65	0	10,495	0.00%
2024/04/17	2	22.33	0	0.00	22.45	2	10,422	0.02%
2024/04/16	10	22.50	2	22.35	22.40	8	10,148	0.08%
2024/04/15	2	22.95	0	0.00	22.95	2	9,885	0.02%
2024/04/12	1	22.95	0	0.00	23.00	1	9,824	0.01%
2024/04/11	0	0.00	1.1	23.16	23.20	-1.1	9,588	-0.01%
2024/04/10	0	0.00	4	23.16	23.15	-4	9,512	-0.04%
2024/04/09	1	23.10	1	23.10	23.20	0	9,512	0.00%
2024/04/08	3	23.00	3	23.03	23.10	0	9,446	0.00%
2024/04/03	5	22.85	0	0.00	22.85	5	9,417	0.05%
2024/04/02	0	23.05	0	0.00	23.20	0	9,368	0.00%
2024/04/01	2	23.15	1	23.20	23.20	1	9,412	0.01%
2024/03/29	0	0.00	7.2	23.15	23.15	-7.2	9,418	-0.08%
2024/03/28	3	22.87	1	22.85	22.90	2	9,127	0.02%
2024/03/27	4.5	23.00	0	0.00	23.00	4.5	9,025	0.05%
2024/03/26	0	0.00	0.2	23.00	23.05	-0.2	9,034	0.00%
2024/03/25	2	22.83	5	22.85	22.90	-3	8,974	-0.03%
2024/03/22	1	22.90	5	22.95	22.95	-4	8,953	-0.04%
2024/03/21	2	22.85	8.3	22.98	23.00	-6.3	8,805	-0.07%
2024/03/20	9	22.56	2	22.55	22.55	7	8,693	0.08%
2024/03/19	6	22.92	0	0.00	22.80	6	8,611	0.07%
2024/03/18	17	22.92	16.1	23.09	22.95	0.9	8,441	0.01%
2024/03/15	19.2	22.82	15	22.94	23.00	4.2	8,256	0.05%
2024/03/14	9	22.62	76.3	22.75	22.80	-67.3	7,861	-0.86%
2024/03/13	2	22.03	3	22.00	22.15	-1	7,452	-0.01%
2024/03/12	2.2	22.05	1.4	22.00	22.05	0.8	7,346	0.01%
2024/03/11	0.2	22.00	6	22.00	22.00	-5.8	7,352	-0.08%
2024/03/08	2	22.00	13	21.99	22.00	-11	7,333	-0.15%
2024/03/07	0	21.85	53	21.80	21.85	-53	7,168	-0.74%
2024/03/06	1.3	21.81	0	0.00	21.80	1.3	7,130	0.02%
2024/03/05	1	21.70	1	21.75	21.70	0	7,926	0.00%
2024/03/04	0	21.85	0	0.00	21.75	0	7,954	0.00%
2024/03/01	0.1	21.90	0.4	21.95	21.85	-0.3	8,074	0.00%
2024/02/29	0	21.85	2	22.00	22.00	-2	8,180	-0.02%
2024/02/27	0	0.00	25.3	21.73	21.85	-25.3	8,013	-0.32%
2024/02/26	3	21.65	25.3	21.65	21.60	-22.3	7,956	-0.28%
2024/02/23	2	21.70	3	21.70	21.75	-1	7,966	-0.01%
2024/02/22	11	21.70	2.5	21.71	21.70	8.5	8,148	0.10%
2024/02/21	1	21.75	0	0.00	21.80	1	8,156	0.01%
2024/02/20	0	0.00	5	21.85	21.85	-5	8,256	-0.06%
2024/02/19	0	21.80	7	21.80	21.90	-7	8,389	-0.08%
2024/02/16	0	0.00	6.8	21.74	21.75	-6.8	8,616	-0.08%
2024/02/15	3	21.73	0	0.00	21.75	3	8,605	0.03%
2024/02/05	3	21.78	0	0.00	21.75	3	8,515	0.04%
2024/02/02	2	21.83	0	0.00	21.90	2	8,448	0.02%
2024/02/01	1	21.80	3	21.80	21.85	-2	8,461	-0.02%
2024/01/31	1	21.65	0	0.00	21.60	1	8,431	0.01%
2024/01/30	3	21.52	5.6	21.67	21.50	-2.6	8,387	-0.03%
2024/01/26	0	0.00	2	21.65	21.65	-2	8,481	-0.02%
2024/01/25	0	21.45	0	0.00	21.40	0	8,491	0.00%
2024/01/24	1.3	21.37	10	21.40	21.40	-8.8	8,466	-0.10%
2024/01/22	40	21.30	0.1	21.30	21.25	39.9	8,592	0.46%
2024/01/19	0.3	21.25	0	0.00	21.20	0.3	8,570	0.00%
2024/01/18	3	21.15	0	0.00	21.10	3	8,609	0.03%
2024/01/17	37.3	21.11	0	0.00	21.05	37.3	8,642	0.43%
2024/01/16	21.4	21.59	0	0.00	21.45	21.4	8,394	0.25%
2024/01/15	24	21.98	0	0.00	21.85	24	8,238	0.29%
2024/01/12	0	0.00	3	22.18	22.00	-3	8,368	-0.04%
2024/01/11	0	0.00	3	22.20	22.10	-3	8,423	-0.04%
2024/01/10	11	21.93	1	21.95	21.95	10	8,392	0.12%
2024/01/08	2	22.10	0	0.00	22.20	2	8,386	0.02%
2024/01/05	2	22.00	0	0.00	22.05	2	8,390	0.02%
2024/01/03	6	22.00	0	0.00	22.00	6	8,763	0.07%
2023/12/29	0	0.00	10.3	22.30	22.35	-10.3	8,785	-0.12%
2023/12/28	0	0.00	2.2	22.34	22.40	-2.2	9,047	-0.02%
2023/12/27	1	22.20	10.3	22.20	22.25	-9.3	9,000	-0.10%
2023/12/26	0	0.00	5.2	22.10	22.20	-5.2	8,957	-0.06%
2023/12/22	0.8	21.85	0	0.00	21.90	0.8	9,044	0.01%
2023/12/21	0.4	21.80	0	0.00	21.85	0.4	9,195	0.00%
2023/12/20	3.8	22.00	8	22.10	21.90	-4.2	9,149	-0.05%
2023/12/19	0	0.00	0	22.15	22.20	0	9,049	0.00%
2023/12/15	1	22.30	6	22.35	22.25	-5	9,172	-0.05%
2023/12/14	0	0.00	131.7	22.39	22.40	-131.7	9,009	-1.46%	大賣/鉅額交易
2023/12/12	1	22.20	1	22.15	22.20	0	8,996	0.00%
2023/12/11	7	22.03	6	22.10	22.20	1	9,087	0.01%
2023/12/08	0	0.00	4	22.09	22.10	-4	9,091	-0.04%
2023/12/06	0	0.00	2	22.15	22.15	-2	9,160	-0.02%
2023/12/05	0	0.00	0.4	21.95	22.00	-0.4	9,092	0.00%
2023/12/01	23.1	21.90	1	21.90	21.95	22.1	9,145	0.24%
2023/11/30	1	22.15	0.1	22.05	22.25	0.9	9,118	0.01%
2023/11/29	1	22.15	0	0.00	22.05	1	8,298	0.01%
2023/11/28	0	0.00	1	22.00	22.10	-1	8,178	-0.01%
2023/11/27	1.4	21.87	2	22.00	21.85	-0.6	8,488	-0.01%
2023/11/24	0	0.00	4.1	21.79	21.90	-4.1	8,357	-0.05%
2023/11/23	3	21.70	3	21.73	21.80	0	8,388	0.00%
2023/11/22	0	0.00	2.5	21.65	21.80	-2.5	8,363	-0.03%
2023/11/21	0	0.00	7	21.79	21.85	-7	8,432	-0.08%
2023/11/20	0	0.00	3	21.50	21.60	-3	8,468	-0.04%
2023/11/17	10	21.63	5.5	21.69	21.60	4.5	8,529	0.05%
2023/11/16	1	21.45	63.4	21.43	21.50	-62.4	8,413	-0.74%
2023/11/15	0	0.00	11	21.31	21.45	-11	8,316	-0.13%
2023/11/14	0	0.00	7.5	20.99	21.00	-7.5	8,166	-0.09%
2023/11/13	0	0.00	8	20.95	20.95	-8	8,343	-0.10%
2023/11/09	3	20.80	0	0.00	20.75	3	8,701	0.03%
2023/11/07	0	0.00	1	20.85	20.90	-1	8,850	-0.01%
2023/11/06	1	20.95	0	21.00	20.95	1	8,959	0.01%
2023/11/03	0	0.00	7	20.86	20.85	-7	8,904	-0.08%
2023/11/02	5	20.70	18	20.64	20.60	-13	8,963	-0.15%
2023/11/01	0	20.40	0.1	20.35	20.40	-0.1	8,986	0.00%
2023/10/31	1	20.30	26.4	20.30	20.30	-25.3	9,086	-0.28%
2023/10/30	8	20.30	3	20.45	20.30	5	9,213	0.05%
2023/10/27	8	20.46	5	20.50	20.45	3	9,210	0.03%
2023/10/26	6	20.29	0	0.00	20.25	6	9,321	0.06%
2023/10/25	17	20.38	1	20.40	20.40	16	9,265	0.17%
2023/10/24	7.1	20.42	4	20.40	20.40	3.1	9,230	0.03%
2023/10/23	1	20.45	0	0.00	20.50	1	9,231	0.01%
2023/10/20	7	20.51	5	20.65	20.50	2	9,209	0.02%
2023/10/19	1	20.70	0	0.00	20.75	1	9,104	0.01%
2023/10/18	20	20.85	4	20.83	20.80	16	9,079	0.18%
2023/10/17	0.2	20.95	5	20.92	20.95	-4.8	9,086	-0.05%
2023/10/16	1	21.00	0	0.00	21.00	1	9,076	0.01%
2023/10/13	0	0.00	1	21.00	20.95	-1	9,080	-0.01%
2023/10/12	0.1	21.05	4	21.06	21.20	-4	9,112	-0.04%
2023/10/11	3.7	20.75	11	20.89	21.00	-7.3	9,086	-0.08%
2023/10/06	4	20.52	40	20.55	20.55	-36	8,898	-0.40%
2023/10/05	3.1	20.35	3	20.30	20.30	0.1	8,934	0.00%
2023/10/04	47.9	20.28	8	20.22	20.20	39.9	8,920	0.45%
2023/10/03	9.8	20.50	3	20.50	20.45	6.8	8,707	0.08%
2023/10/02	0	20.65	4.1	20.60	20.55	-4.1	8,817	-0.05%
2023/09/28	5.1	20.53	9	20.63	20.50	-4	9,148	-0.04%
2023/09/27	12.2	20.55	5	20.56	20.50	7.2	9,172	0.08%
2023/09/26	37.8	20.53	3	20.50	20.55	34.8	9,154	0.38%
2023/09/25	1	20.70	7	20.72	20.75	-6	9,020	-0.07%
2023/09/22	3	20.67	3.5	20.66	20.70	-0.5	9,164	-0.01%
2023/09/21	48.3	20.68	3	20.60	20.60	45.3	9,204	0.49%
2023/09/20	101.1	20.85	18	20.89	20.90	83.1	9,068	0.92%	大買/
2023/09/19	3	20.88	21	20.91	20.85	-18	9,071	-0.20%
2023/09/18	2.2	20.93	0	0.00	20.95	2.2	9,082	0.02%
2023/09/15	13	21.17	0	21.10	21.00	13	9,141	0.14%
2023/09/14	2	21.05	13.3	21.18	21.20	-11.3	9,011	-0.13%
2023/09/13	1	20.85	3	20.80	20.90	-2	8,930	-0.02%
2023/09/12	3	20.73	8	20.76	20.90	-5	9,069	-0.06%
2023/09/11	2	20.70	5.3	20.66	20.75	-3.3	9,029	-0.04%
2023/09/08	11	20.59	3	20.55	20.55	8	8,994	0.09%
2023/09/07	1.2	20.52	9	20.52	20.50	-7.8	9,070	-0.09%
2023/09/06	13.5	20.55	3	20.55	20.50	10.5	9,038	0.12%
2023/09/05	1	20.65	12	20.75	20.65	-11	9,004	-0.12%
2023/09/04	5	20.69	5	20.75	20.70	0	9,002	0.00%
2023/08/31	25.2	20.61	3	20.70	20.50	22.2	9,070	0.24%
2023/08/30	1	20.90	7	20.87	20.85	-6	8,620	-0.07%
2023/08/29	22.1	20.70	0	0.00	20.70	22.1	8,741	0.25%
2023/08/28	0	0.00	1	20.85	20.80	-1	8,757	-0.01%
2023/08/25	6.1	20.62	4	20.61	20.60	2.1	9,983	0.02%
2023/08/24	35.2	20.71	0	0.00	20.70	35.2	10,088	0.35%
2023/08/23	7.1	20.84	0	0.00	20.80	7.1	10,050	0.07%
2023/08/22	1.6	20.94	6	20.93	20.90	-4.4	10,047	-0.04%
2023/08/21	2	20.93	0	0.00	20.90	2	10,108	0.02%
2023/08/18	6	20.84	8	20.78	20.80	-2	10,119	-0.02%
2023/08/17	5.1	20.85	8	20.91	20.85	-2.9	10,146	-0.03%
2023/08/16	42.3	21.64	7	21.66	21.60	35.3	10,018	0.35%
2023/08/15	17	21.94	3	21.95	21.90	14	9,945	0.14%
2023/08/14	31	22.08	11	22.11	22.15	20	9,949	0.20%
2023/08/11	0.9	22.35	58	22.40	22.30	-57.1	10,042	-0.57%
2023/08/10	0	0.00	2	22.35	22.30	-2	10,069	-0.02%
2023/08/09	0	0.00	4.1	22.20	22.30	-4.1	10,027	-0.04%
2023/08/08	12	22.15	0	0.00	22.10	12	10,034	0.12%
2023/08/07	4	22.28	1.6	22.30	22.25	2.4	9,991	0.02%
2023/08/04	0.1	22.30	0	0.00	22.25	0.1	10,055	0.00%
2023/08/02	11.5	22.17	0	0.00	22.15	11.5	10,028	0.11%
2023/08/01	3	22.45	1.5	22.48	22.55	1.5	9,979	0.02%
2023/07/31	2	22.30	1	22.40	22.25	1	9,921	0.01%
2023/07/28	23.1	22.21	1	22.30	22.20	22.1	9,898	0.22%
2023/07/27	13.1	22.25	284	22.25	22.30	-270.9	9,934	-2.73%	大賣/鉅額交易
2023/07/26	0.3	22.20	0	22.20	22.20	0.3	10,146	0.00%
2023/07/25	5	22.00	0	0.00	22.10	5	11,061	0.05%
2023/07/24	3	21.97	0	0.00	21.90	3	11,060	0.03%
2023/07/21	11.5	22.20	0	0.00	22.10	11.5	11,092	0.10%
2023/07/20	4.1	22.25	3	22.25	22.25	1.1	11,086	0.01%
2023/07/19	7.1	22.20	4	22.13	22.10	3.1	11,039	0.03%
2023/07/18	0	0.00	2	22.15	22.15	-2	11,021	-0.02%
2023/07/14	0.5	21.95	6	21.93	22.05	-5.5	10,992	-0.05%
2023/07/13	1	21.80	1	21.85	21.85	0	10,937	0.00%
2023/07/12	1.1	21.80	0	0.00	21.85	1.1	10,975	0.01%
2023/07/11	4	21.84	0	0.00	21.80	4	10,956	0.04%
2023/07/10	3	21.40	0	0.00	21.40	3	10,960	0.03%
2023/07/07	24.4	21.40	0	0.00	21.40	24.4	10,921	0.22%
2023/07/06	22.4	21.67	0	0.00	21.60	22.4	10,801	0.21%
2023/07/05	5	22.00	3	22.00	22.00	2	10,449	0.02%
2023/07/04	2	22.05	4.1	22.05	22.05	-2.1	10,363	-0.02%
2023/06/30	0.3	22.20	2	22.15	22.20	-1.7	10,462	-0.02%
2023/06/29	0	0.00	0.1	22.20	22.15	-0.1	10,317	0.00%
2023/06/28	2	22.15	0	0.00	22.15	2	10,277	0.02%
2023/06/27	0	0.00	1	22.30	22.20	-1	10,251	-0.01%
2023/06/21	0	0.00	4.5	22.31	22.35	-4.5	10,281	-0.04%
2023/06/20	2	22.25	0	0.00	22.25	2	10,383	0.02%
2023/06/19	8.1	22.22	0	0.00	22.35	8.1	10,418	0.08%
2023/06/16	2	22.20	13	22.33	22.20	-11	10,438	-0.11%
2023/06/15	3	22.35	2	22.33	22.40	1	10,337	0.01%
2023/06/14	0	0.00	34.1	22.40	22.45	-34.1	10,473	-0.33%
2023/06/13	0	0.00	0	22.35	22.45	0	10,744	0.00%
2023/06/12	1	22.30	0	0.00	22.30	1	10,905	0.01%
2023/06/09	2	22.25	1	22.30	22.25	1	11,120	0.01%
2023/06/08	1	22.25	0	0.00	22.35	1	11,180	0.01%
2023/06/07	1	22.35	13.2	22.35	22.40	-12.2	11,297	-0.11%
2023/06/06	2.2	22.40	2	22.40	22.35	0.2	11,312	0.00%
2023/06/05	0	0.00	6.2	22.45	22.40	-6.2	11,368	-0.05%
2023/06/02	0.5	22.30	1	22.30	22.30	-0.5	11,361	0.00%
2023/05/31	8	22.21	0	0.00	22.25	8	11,234	0.07%
2023/05/30	1	22.20	0.1	22.30	22.25	1	10,021	0.01%
2023/05/29	6.8	22.24	0	0.00	22.20	6.8	10,002	0.07%
2023/05/26	31.3	22.13	2.1	22.35	22.25	29.2	9,945	0.29%
2023/05/25	0.2	22.40	3	22.32	22.30	-2.8	9,922	-0.03%
2023/05/24	0	0.00	85	22.60	22.55	-85	9,900	-0.86%
2023/05/23	0.1	22.60	2	22.60	22.65	-1.9	9,887	-0.02%
2023/05/22	0	0.00	1	22.65	22.65	-1	9,796	-0.01%
2023/05/18	4	22.49	1	22.50	22.55	3	9,576	0.03%
2023/05/17	2	22.40	1	22.15	22.35	1	9,499	0.01%
2023/05/16	0	0.00	0.2	22.05	22.10	-0.2	9,301	0.00%
2023/05/15	1	21.85	96.1	21.82	21.95	-95.1	9,289	-1.02%
2023/05/12	0	0.00	3	21.95	21.90	-3	9,310	-0.03%
2023/05/11	1	22.10	0	0.00	22.10	1	9,303	0.01%
2023/05/10	41	22.05	2	22.15	22.20	39	9,272	0.42%
2023/05/09	0	0.00	5	22.00	22.05	-5	9,211	-0.05%
2023/05/08	2	21.98	3.1	21.90	22.00	-1.1	9,272	-0.01%
2023/05/05	1	22.00	0	0.00	22.00	1	9,200	0.01%
2023/05/02	114	21.81	83	21.85	21.90	31	9,429	0.33%	大買/
2023/04/28	120.5	21.83	6	21.90	21.90	114.5	9,633	1.19%	大買/鉅額交易
2023/04/27	0	0.00	1	22.85	22.80	-1	8,832	-0.01%
2023/04/26	0	0.00	1	22.85	22.95	-1	8,896	-0.01%
2023/04/25	2	22.97	3	22.95	22.80	-1	8,962	-0.01%
2023/04/24	1	22.80	0	0.00	22.85	1	9,083	0.01%
2023/04/20	5	22.70	0	0.00	22.75	5	9,398	0.05%
2023/04/19	0	0.00	1	22.80	22.80	-1	9,707	-0.01%
2023/04/18	0	0.00	12	22.71	22.70	-12	9,668	-0.12%
2023/04/17	6	22.68	1	22.75	22.70	5	9,663	0.05%
2023/04/14	0	0.00	0.6	22.83	22.80	-0.6	9,598	-0.01%
2023/04/13	1	22.70	2	22.65	22.70	-1	9,682	-0.01%
2023/04/12	0.1	22.70	0.7	22.70	22.55	-0.6	9,657	-0.01%
2023/04/10	6	22.50	0	0.00	22.50	6	9,680	0.06%
2023/04/06	1	22.20	0	0.00	22.50	1	9,663	0.01%
2023/03/31	5	22.40	12.1	22.43	22.35	-7.1	9,602	-0.07%
2023/03/30	1	22.15	0	0.00	22.20	1	9,499	0.01%
2023/03/29	1	22.20	3	22.25	22.30	-2	9,525	-0.02%
2023/03/28	0	0.00	2.1	22.15	22.15	-2.1	9,641	-0.02%
2023/03/27	0	0.00	0.2	22.15	22.10	-0.2	9,761	0.00%
2023/03/24	0.2	22.15	0	22.05	22.10	0.2	9,921	0.00%
2023/03/23	0.1	22.00	0	0.00	22.05	0.1	9,859	0.00%
2023/03/21	1	21.60	4.1	21.80	21.75	-3.1	9,835	-0.03%
2023/03/20	8.4	21.45	1	21.45	21.45	7.4	9,787	0.08%
2023/03/17	0.4	21.69	10.2	21.58	21.65	-9.8	9,778	-0.10%
2023/03/16	13.8	21.57	0.1	21.60	21.55	13.8	9,654	0.14%
2023/03/15	14.1	22.03	0.3	22.10	21.95	13.8	9,537	0.14%
2023/03/14	28.7	22.20	10	22.30	22.15	18.7	9,431	0.20%
2023/03/13	11	22.38	4.7	22.48	22.50	6.3	9,221	0.07%
2023/03/10	14.2	22.64	2	22.60	22.60	12.2	9,132	0.13%
2023/03/09	49.1	22.80	0	0.00	22.80	49.1	9,110	0.54%
2023/03/08	6	22.87	0	0.00	22.90	6	9,380	0.06%
2023/03/07	0	0.00	6	22.85	23.05	-6	9,353	-0.06%
2023/03/06	1.1	22.95	2	22.93	22.90	-1	9,487	-0.01%
2023/03/03	0.2	22.82	0	0.00	22.75	0.2	9,570	0.00%
2023/03/02	0	0.00	1	22.85	22.75	-1	9,626	-0.01%
2023/03/01	3	22.82	0	0.00	22.85	3	9,629	0.03%
2023/02/24	1	22.90	0	0.00	22.85	1	9,437	0.01%
2023/02/23	0	0.00	3	23.00	22.95	-3	9,392	-0.03%
2023/02/22	2	22.95	0.6	22.93	22.95	1.4	9,382	0.01%
2023/02/21	1	22.90	1	22.85	22.85	0	9,365	0.00%
2023/02/20	60	22.95	0	0.00	23.00	60	9,470	0.63%
2023/02/15	6.2	22.80	0	0.00	22.75	6.2	9,975	0.06%
2023/02/14	0	0.00	1	23.00	23.00	-1	9,927	-0.01%
2023/02/13	2	22.65	0	0.00	22.75	2	9,939	0.02%
2023/02/10	1	22.55	0	22.70	22.70	1	9,897	0.01%
2023/02/09	4.6	22.56	0	0.00	22.55	4.6	9,857	0.05%
2023/02/08	2	22.63	30	22.65	22.60	-28	9,868	-0.28%
2023/02/07	2.3	22.61	0	0.00	22.60	2.3	9,878	0.02%
2023/02/06	8	22.63	1.1	22.75	22.60	6.9	9,844	0.07%
2023/02/03	0	0.00	0	22.85	22.75	0	9,790	0.00%
2023/02/02	7.1	22.79	1	22.80	22.80	6.1	9,861	0.06%
2023/01/31	4.1	22.90	2	23.00	22.75	2.1	9,935	0.02%
2023/01/30	4	22.94	2	23.35	23.40	2	9,757	0.02%
2023/01/17	20.1	23.05	20	22.95	22.95	0.1	9,472	0.00%
2023/01/16	0	0.00	2	23.08	23.20	-2	9,417	-0.02%
2023/01/13	26	22.88	20	22.80	22.80	6	9,417	0.06%
2023/01/12	1	23.20	1	23.15	22.85	0	9,548	0.00%
2023/01/11	2.1	23.44	0	0.00	23.20	2.1	9,506	0.02%
2023/01/10	0	0.00	1.5	23.32	23.50	-1.5	9,402	-0.02%
2023/01/09	0	0.00	6.5	23.29	23.40	-6.5	9,458	-0.07%
2023/01/06	0	0.00	6	22.73	22.80	-6	9,312	-0.06%
2023/01/05	1	22.65	0.5	22.70	22.65	0.5	9,545	0.01%
2023/01/04	0	22.65	0.1	22.70	22.65	0	9,605	0.00%
2023/01/03	0	0.00	1	22.25	22.70	-1	9,796	-0.01%
2022/12/29	5.2	22.30	1	22.20	22.30	4.2	9,801	0.04%
2022/12/28	2	22.50	0	0.00	22.45	2	9,787	0.02%
2022/12/23	1	22.50	0	0.00	22.50	1	10,149	0.01%
2022/12/21	1	22.75	0	0.00	22.65	1	10,575	0.01%
2022/12/20	0	22.80	12	22.60	22.80	-12	10,693	-0.11%
2022/12/19	1	22.45	6	22.85	22.85	-5	10,666	-0.05%
2022/12/15	5	22.70	0	0.00	22.70	5	10,575	0.05%
2022/12/14	0	0.00	3	22.67	22.70	-3	10,663	-0.03%
2022/12/13	6	22.68	1	22.35	22.35	5	10,604	0.05%
2022/12/09	0	0.00	0.3	22.60	22.65	-0.3	10,887	0.00%
2022/12/08	1	22.40	1	22.50	22.55	0	10,891	0.00%
2022/12/07	0	0.00	5	22.55	22.60	-5	10,969	-0.05%
2022/12/05	2	22.40	0	0.00	22.25	2	10,831	0.02%
2022/12/01	0	0.00	6.5	22.58	22.80	-6.5	10,914	-0.06%
2022/11/30	6	22.39	21	22.42	22.70	-15	10,886	-0.14%
2022/11/29	0	0.00	7.3	22.31	22.35	-7.3	10,564	-0.07%
2022/11/28	0	0.00	5	21.97	22.05	-5	10,557	-0.05%
2022/11/25	0	0.00	1	22.25	22.25	-1	10,528	-0.01%
2022/11/24	2	22.30	12	22.23	22.35	-10	10,496	-0.10%
2022/11/23	0	0.00	6	22.18	22.00	-6	10,513	-0.06%
2022/11/22	3	21.90	10	21.90	21.95	-7	10,544	-0.07%
2022/11/21	23	21.59	7	21.52	21.80	16	10,534	0.15%
2022/11/18	13	21.71	1	21.80	21.70	12	10,464	0.11%
2022/11/17	2	21.85	0	0.00	21.95	2	10,427	0.02%
2022/11/16	1.5	22.13	0	0.00	22.05	1.5	10,485	0.01%
2022/11/14	0	0.00	4	22.29	22.25	-4	10,356	-0.04%
2022/11/11	17.1	22.07	21	22.02	22.25	-3.9	10,158	-0.04%
2022/11/10	6	21.64	1	21.80	21.60	5	10,015	0.05%
2022/11/09	63	21.75	17	21.77	21.85	46	10,054	0.46%
2022/11/08	21	21.55	7	21.60	21.60	14	10,101	0.14%
2022/11/07	20	21.30	0	0.00	21.40	20	10,256	0.20%
2022/11/04	20	20.85	0.1	21.15	21.30	19.9	10,652	0.19%
2022/11/03	1.1	20.86	0	0.00	20.85	1.1	11,339	0.01%
2022/11/01	0	0.00	1	21.45	21.40	-1	11,798	-0.01%
2022/10/31	12.2	21.19	0	0.00	21.05	12.2	11,907	0.10%
2022/10/28	1	21.13	0	0.00	21.05	1	11,889	0.01%
2022/10/27	35	21.28	5	21.45	21.15	30	11,929	0.25%
2022/10/26	0.9	21.25	12	21.36	21.20	-11.1	11,905	-0.09%
2022/10/25	0	0.00	10	21.10	21.10	-10	11,906	-0.08%
2022/10/24	21	21.00	0.2	20.93	20.80	20.8	11,924	0.17%
2022/10/21	44	20.71	10.1	20.80	20.80	33.9	11,941	0.28%
2022/10/20	6.1	20.06	52	20.01	20.40	-45.9	11,971	-0.38%
2022/10/19	4	20.47	2	20.60	20.30	2	11,752	0.02%
2022/10/18	1	20.45	0	0.00	20.55	1	11,730	0.01%
2022/10/17	13.8	20.41	0.1	20.50	20.45	13.7	11,714	0.12%
2022/10/14	5	20.91	0	0.00	20.80	5	11,648	0.04%
2022/10/13	32.3	20.98	8.9	20.97	20.80	23.4	11,588	0.20%
2022/10/12	41	21.70	0	0.00	21.60	41	11,377	0.36%
2022/10/11	25.5	21.47	12	21.42	21.50	13.5	11,351	0.12%
2022/10/07	3	22.05	0	0.00	22.00	3	11,329	0.03%
2022/10/06	1	22.10	0	0.00	22.30	1	11,316	0.01%
2022/10/05	13	22.26	0.4	22.20	22.10	12.6	11,381	0.11%
2022/10/04	4	22.10	1.1	22.13	22.25	2.9	11,423	0.02%
2022/10/03	0.2	22.10	1	22.00	22.05	-0.8	11,352	-0.01%
2022/09/30	2.8	22.35	4	22.25	22.25	-1.2	11,278	-0.01%
2022/09/29	1	22.35	3	22.45	22.50	-2	11,213	-0.02%
2022/09/28	0.2	22.40	50.1	22.25	22.45	-49.9	11,165	-0.45%
2022/09/27	5.2	22.44	0	0.00	22.50	5.2	10,951	0.05%
2022/09/26	1.4	22.54	0.7	22.65	22.55	0.7	10,916	0.01%
2022/09/23	2.1	22.76	0.1	22.90	22.80	2.1	10,906	0.02%
2022/09/22	12	22.71	0	0.00	22.80	12	10,989	0.11%
2022/09/21	1	23.10	0	23.15	23.05	1	10,889	0.01%
2022/09/19	2.7	23.13	1.4	23.32	23.10	1.3	10,861	0.01%
2022/09/16	3.2	22.96	5	23.10	23.40	-1.8	10,897	-0.02%
2022/09/15	0.8	23.05	0.2	23.10	23.10	0.6	10,618	0.01%
2022/09/14	10	22.93	0	23.05	22.90	10	10,586	0.09%
2022/09/13	2.2	23.16	0	0.00	23.20	2.2	10,705	0.02%
2022/09/08	0.1	23.00	0	0.00	23.00	0.1	10,992	0.00%
2022/09/07	7	22.81	0	0.00	22.80	7	11,111	0.06%
2022/09/05	10	22.78	0	0.00	22.95	10	11,106	0.09%
2022/09/02	1	22.80	0	0.00	22.75	1	11,255	0.01%
2022/09/01	7	22.91	1	22.85	22.85	6	11,220	0.05%
2022/08/31	0	0.00	5.4	23.25	23.25	-5.4	11,099	-0.05%
2022/08/29	3	22.92	3	22.85	22.95	0	10,973	0.00%
2022/08/26	0	23.25	0	0.00	23.20	0	10,937	0.00%
2022/08/23	4	22.93	0	0.00	22.90	4	11,387	0.04%
2022/08/22	5	23.12	0	0.00	23.20	5	11,472	0.04%
2022/08/19	3	23.33	5	23.25	23.35	-2	11,564	-0.02%
2022/08/17	0	0.00	1	23.55	23.60	-1	11,800	-0.01%
2022/08/15	6	23.60	1	23.50	23.60	5	11,918	0.04%
2022/08/12	1	23.50	4.1	23.56	23.60	-3	12,000	-0.03%
2022/08/11	18	23.26	5	23.35	23.40	13	12,096	0.11%
2022/08/10	19.1	24.25	14.4	24.30	24.35	4.7	11,935	0.04%
2022/08/09	0.6	23.74	4	23.80	23.90	-3.4	11,262	-0.03%
2022/08/08	5	23.40	1	23.50	23.50	4	11,028	0.04%
2022/08/05	3	23.20	20.4	23.22	23.30	-17.4	11,019	-0.16%
2022/08/04	0	0.00	12	23.06	22.95	-12	11,111	-0.11%
2022/08/03	0.2	23.00	0	0.00	23.00	0.2	11,125	0.00%
2022/08/02	4.2	22.99	1.1	23.10	23.10	3.1	11,197	0.03%
2022/08/01	1	23.25	5.5	23.22	23.25	-4.5	11,344	-0.04%
2022/07/29	2	22.97	3	23.12	23.10	-1	11,403	-0.01%
2022/07/28	1.1	23.00	7	23.09	23.05	-5.9	11,334	-0.05%
2022/07/27	1.4	22.69	28	22.68	22.80	-26.6	11,227	-0.24%
2022/07/26	1	22.35	2	22.28	22.35	-1	11,148	-0.01%
2022/07/25	0.2	22.25	0	0.00	22.35	0.2	11,188	0.00%
2022/07/22	7	21.98	2	22.00	22.15	5	11,362	0.04%
2022/07/21	9.1	21.92	0.2	22.00	22.10	8.9	11,500	0.08%
2022/07/20	2	21.83	0	0.00	21.70	2	11,645	0.02%
2022/07/19	1	21.75	0	0.00	21.75	1	11,751	0.01%
2022/07/18	1	21.65	5	21.70	21.75	-4	11,891	-0.03%
2022/07/15	16.4	21.53	3	21.60	21.45	13.4	12,051	0.11%
2022/07/14	3	21.93	0	0.00	21.95	3	11,957	0.03%
2022/07/13	30	21.97	11	22.01	22.00	19	12,006	0.16%
2022/07/12	5.1	21.43	0	0.00	21.40	5.1	12,138	0.04%
2022/07/11	4.3	21.90	0	0.00	21.85	4.3	12,138	0.04%
2022/07/08	1	22.15	0	0.00	22.15	1	12,347	0.01%
2022/07/07	2	22.10	1.1	22.15	22.10	0.9	12,433	0.01%
2022/07/06	14	22.16	0	0.00	22.10	14	12,479	0.11%
2022/07/05	0	0.00	0	22.75	22.65	0	12,597	0.00%
2022/07/04	2	22.28	0	0.00	22.40	2	12,655	0.02%
2022/07/01	5.1	22.35	0.5	22.35	22.40	4.6	12,965	0.04%
2022/06/30	11	22.69	0	0.00	22.60	11	13,150	0.08%
2022/06/29	0.1	23.10	4	23.00	23.00	-3.9	13,125	-0.03%
2022/06/28	0.2	23.15	0	0.00	23.20	0.2	13,306	0.00%
2022/06/27	11	23.21	1	23.25	23.15	10	13,520	0.07%
2022/06/22	5	22.85	0	0.00	22.85	5	13,471	0.04%
2022/06/20	0	0.00	106.6	22.28	22.25	-106.6	13,523	-0.79%	大賣/鉅額交易
2022/06/17	4	22.60	0	0.00	22.65	4	13,356	0.03%
2022/06/16	0.1	23.00	0	0.00	22.90	0.1	13,196	0.00%
2022/06/15	0	22.95	0.4	23.10	23.05	-0.4	13,302	0.00%
2022/06/14	1	22.70	1	23.00	23.05	0	13,482	0.00%
2022/06/13	1	22.70	0	0.00	22.75	1	13,591	0.01%
2022/06/10	3	23.25	0	0.00	23.20	3	13,495	0.02%
2022/06/08	0	0.00	2	23.38	23.45	-2	13,584	-0.01%
2022/06/07	0.1	23.35	0	0.00	23.25	0.1	13,725	0.00%
2022/06/02	1	23.30	45	23.45	23.45	-44	14,224	-0.31%
2022/06/01	0	0.00	3	23.80	23.45	-3	14,595	-0.02%
2022/05/31	2	23.75	0.3	23.85	23.80	1.7	14,638	0.01%
2022/05/30	0	0.00	6	23.90	23.95	-6	14,318	-0.04%
2022/05/27	0	0.00	3.3	23.53	23.60	-3.3	14,332	-0.02%
2022/05/26	0	23.15	0.5	23.25	23.15	-0.4	14,417	0.00%
2022/05/25	0	0.00	8.5	23.27	23.20	-8.5	14,590	-0.06%
2022/05/24	1.3	22.97	59	23.03	22.90	-57.7	14,713	-0.39%
2022/05/23	0	22.83	58	22.60	22.85	-58	14,608	-0.40%
2022/05/20	0	0.00	14.3	22.60	22.70	-14.3	14,686	-0.10%
2022/05/19	4.1	22.25	4.5	22.42	22.40	-0.4	14,552	0.00%
2022/05/18	30	22.20	12	22.67	22.90	18	14,313	0.13%
2022/05/16	6.2	21.75	0	0.00	21.90	6.2	14,122	0.04%
2022/05/13	32.3	21.90	0	0.00	21.90	32.3	14,073	0.23%
2022/05/12	20.3	21.95	0	0.00	21.80	20.3	14,082	0.14%
2022/05/11	46.3	22.25	0	0.00	22.35	46.3	13,909	0.33%
2022/05/10	63.2	22.34	82.4	22.39	22.35	-19.2	13,929	-0.14%
2022/05/09	65.6	22.37	35	22.44	22.20	30.6	14,031	0.22%
2022/05/06	20.2	22.73	1.1	22.61	22.85	19.1	14,106	0.14%
2022/05/05	15.5	23.21	2	23.55	23.15	13.5	14,232	0.09%
2022/05/04	1.1	23.45	2	23.40	23.40	-0.9	14,222	-0.01%
2022/05/03	7	23.55	96	23.50	23.45	-89	14,444	-0.62%
2022/04/29	1	23.55	2	23.65	23.75	-1	14,605	-0.01%
2022/04/28	19.1	23.26	2	23.50	23.50	17.1	14,821	0.12%
2022/04/27	21	23.52	2	23.68	23.45	19	14,698	0.13%
2022/04/26	1	23.45	1	23.60	23.85	0	14,591	0.00%
2022/04/25	4.3	23.13	1	23.30	23.15	3.3	14,463	0.02%
2022/04/22	2.2	23.17	1.2	23.56	23.65	1	14,406	0.01%
2022/04/21	45.2	23.40	0	0.00	23.40	45.2	14,478	0.31%
2022/04/19	2	23.72	0	0.00	23.60	2	14,591	0.01%
2022/04/18	15.7	23.62	1.2	23.75	23.55	14.6	14,840	0.10%
2022/04/15	5.2	24.19	1	24.05	24.25	4.2	14,736	0.03%
2022/04/14	12.2	24.43	2.1	24.42	24.40	10.1	14,804	0.07%
2022/04/12	1	24.95	2.8	24.88	24.90	-1.8	14,592	-0.01%
2022/04/11	4.9	25.26	1	25.15	25.05	3.9	14,518	0.03%
2022/04/08	8.3	24.87	29	24.95	25.10	-20.7	14,398	-0.14%
2022/04/07	31.4	24.94	13	24.80	24.60	18.4	14,322	0.13%
2022/04/06	47.1	24.98	32.5	25.01	25.20	14.6	13,996	0.10%
2022/04/01	3.1	24.22	1.2	24.36	24.40	1.9	13,831	0.01%
2022/03/31	1.9	24.42	38	24.41	24.35	-36.1	13,738	-0.26%
2022/03/30	3	23.85	0.5	23.85	23.90	2.5	13,523	0.02%
2022/03/29	7	23.51	2	23.55	23.45	5	13,300	0.04%
2022/03/28	0	0.00	5.3	23.49	23.60	-5.3	13,273	-0.04%
2022/03/25	13	23.50	0	0.00	23.65	13	13,233	0.10%
2022/03/24	2	23.65	6.6	23.62	23.80	-4.6	13,237	-0.04%
2022/03/23	3	23.60	69	23.68	23.80	-66	13,200	-0.50%
2022/03/22	1	23.15	5.5	23.16	23.35	-4.5	13,010	-0.03%
2022/03/21	2.1	23.25	0.5	23.35	23.25	1.6	13,015	0.01%
2022/03/18	3	23.27	2	23.40	23.30	1	12,995	0.01%
2022/03/17	2	23.05	39	23.08	23.15	-37	12,807	-0.29%
2022/03/16	31.2	22.60	3.2	22.73	22.90	28	12,580	0.22%
2022/03/15	0	0.00	5	22.40	22.50	-5	12,488	-0.04%
2022/03/14	0.7	22.50	0.2	22.45	22.50	0.5	12,499	0.00%
2022/03/11	0.3	22.35	22.2	22.40	22.40	-21.9	12,537	-0.17%
2022/03/10	1	22.00	1	22.40	22.45	0	12,579	0.00%
2022/03/09	0.4	22.00	2	21.95	21.90	-1.6	12,490	-0.01%
2022/03/08	17	21.88	12	21.83	21.95	5	12,340	0.04%
2022/03/07	5.2	22.08	6	22.13	22.10	-0.8	12,050	-0.01%
2022/03/04	6	22.56	0	0.00	22.70	6	12,081	0.05%
2022/03/03	2	22.78	0	0.00	22.75	2	12,055	0.02%
2022/03/02	1	22.70	1	22.85	22.85	0	12,185	0.00%
2022/03/01	2.2	22.45	8	22.40	22.55	-5.8	12,038	-0.05%
2022/02/25	11.4	22.13	0	0.00	22.10	11.4	11,805	0.10%
2022/02/24	23.5	22.29	1	22.10	22.25	22.5	11,547	0.20%
2022/02/23	1.9	22.62	0	0.00	22.65	1.9	11,253	0.02%
2022/02/22	6	22.58	0	0.00	22.65	6	11,348	0.05%
2022/02/21	1.1	22.76	0	0.00	22.85	1.1	11,268	0.01%
2022/02/18	19.1	22.94	1	22.90	22.85	18.1	11,336	0.16%
2022/02/17	2	22.90	0	0.00	23.00	2	11,369	0.02%
2022/02/16	2	22.95	2	23.00	22.90	0	11,393	0.00%
2022/02/15	2	22.80	0	0.00	22.80	2	11,413	0.02%
2022/02/14	4.9	22.79	0	0.00	22.85	4.9	11,401	0.04%
2022/02/10	20	23.06	1	23.05	23.20	19	11,283	0.17%
2022/02/09	0	0.00	18	23.03	23.10	-18	11,214	-0.16%
2022/02/08	3.4	22.83	52.7	22.82	22.85	-49.2	10,936	-0.45%
2022/02/07	10	22.18	5	22.28	22.25	5	10,705	0.05%
2022/01/26	1.1	21.90	2	21.90	21.85	-0.9	10,425	-0.01%
2022/01/25	16	21.53	0	0.00	21.70	16	10,423	0.15%
2022/01/24	35.1	21.66	3	21.90	21.85	32.1	10,230	0.31%
2022/01/21	12	21.93	0	0.00	21.95	12	10,129	0.12%
2022/01/20	0	0.00	15	22.22	22.30	-15	9,839	-0.15%
2022/01/19	1	22.40	0	0.00	22.40	1	9,743	0.01%
2022/01/18	1	22.45	6.1	22.48	22.55	-5.1	9,734	-0.05%
2022/01/17	1.5	22.35	1.1	22.44	22.45	0.4	9,626	0.00%
2022/01/14	6	22.44	1	22.65	22.50	5	9,461	0.05%
2022/01/13	19.2	22.43	46.9	22.51	22.60	-27.7	9,286	-0.30%
2022/01/12	1	22.05	13	22.29	22.35	-12	9,075	-0.13%
2022/01/11	8.1	22.12	11.3	22.02	22.20	-3.2	8,965	-0.04%
2022/01/10	10	21.84	5	21.80	22.00	5	8,682	0.06%
2022/01/07	2.7	21.53	32	21.55	21.60	-29.3	8,566	-0.34%
2022/01/06	2	21.25	0	0.00	21.30	2	8,414	0.02%
2022/01/05	2.1	21.20	4	21.11	21.20	-1.9	8,343	-0.02%
2022/01/04	3.3	21.04	0.4	21.10	21.10	2.9	8,421	0.03%
2022/01/03	10	21.17	0	0.00	21.05	10	8,416	0.12%
2021/12/30	1	21.20	0	0.00	21.20	1	8,390	0.01%
2021/12/28	1	20.95	4	21.05	21.15	-3	8,505	-0.04%
2021/12/27	2	20.93	4.3	20.90	20.95	-2.3	8,505	-0.03%
2021/12/24	2	20.90	0	0.00	20.95	2	8,742	0.02%
2021/12/22	5	20.80	4	20.85	20.85	1	8,956	0.01%
2021/12/21	0	0.00	1	20.85	20.90	-1	9,031	-0.01%
2021/12/20	39	20.76	10	20.76	20.80	29	9,052	0.32%
2021/12/17	0	0.00	2	20.90	21.00	-2	9,043	-0.02%
2021/12/16	1	20.80	40	20.85	20.80	-39	9,053	-0.43%
2021/12/15	31	20.85	0	0.00	20.80	31	9,468	0.33%
2021/12/14	36	20.85	36	20.91	20.95	0	9,842	0.00%
2021/12/13	0	0.00	14.4	21.10	21.05	-14.4	10,125	-0.14%
2021/12/10	0	0.00	1.1	21.05	21.00	-1.1	10,328	-0.01%
2021/12/09	1.1	20.90	6	20.96	21.00	-4.9	10,456	-0.05%
2021/12/08	7	20.84	3.1	20.85	20.90	3.9	10,635	0.04%
2021/12/07	5	20.65	0	0.00	20.80	5	10,683	0.05%
2021/12/06	4	20.70	0.1	20.70	20.70	3.9	10,698	0.04%
2021/12/03	1.4	20.60	25	20.62	20.60	-23.6	10,788	-0.22%
2021/12/02	0	0.00	10	20.50	20.55	-10	10,753	-0.09%
2021/11/30	4	20.38	0	0.00	20.20	4	10,988	0.04%
2021/11/29	1.1	20.55	4	20.53	20.45	-3	10,680	-0.03%
2021/11/26	57	20.60	7.1	20.55	20.55	49.9	10,784	0.46%
2021/11/25	7	20.84	1.5	20.77	20.85	5.5	10,914	0.05%
2021/11/24	4	20.81	0	0.00	20.80	4	11,235	0.04%
2021/11/23	2	20.80	0	0.00	20.75	2	11,761	0.02%
2021/11/22	0.1	20.95	52	20.85	20.90	-52	12,009	-0.43%
2021/11/19	2.3	20.89	17	21.10	20.95	-14.7	12,108	-0.12%
2021/11/18	1	21.20	1.1	21.15	21.20	-0.1	12,194	0.00%
2021/11/17	0	0.00	2	21.05	21.10	-2	12,132	-0.02%
2021/11/16	3	20.88	0.1	20.90	20.95	2.9	12,146	0.02%
2021/11/15	9	20.89	0	0.00	20.90	9	12,319	0.07%
2021/11/12	1	20.70	7	20.73	20.75	-6	12,284	-0.05%
2021/11/11	7	20.58	0	0.00	20.50	7	12,409	0.06%
2021/11/10	1	20.55	0	0.00	20.60	1	12,565	0.01%
2021/11/09	7.9	20.41	0	0.00	20.45	7.9	12,575	0.06%
2021/11/08	4.3	20.35	0.1	20.40	20.40	4.3	12,673	0.03%
2021/11/05	2	20.33	0	0.00	20.35	2	12,833	0.02%
2021/11/04	5.5	20.35	0	0.00	20.30	5.5	12,860	0.04%
2021/11/03	0	0.00	0	20.45	20.40	0	12,953	0.00%
2021/11/02	0.5	20.40	0	0.00	20.45	0.5	13,079	0.00%
2021/11/01	1	20.30	4	20.35	20.35	-3	13,153	-0.02%
2021/10/29	5	20.35	7	20.35	20.35	-2	13,166	-0.02%
2021/10/28	0.2	20.40	0	20.40	20.40	0.2	13,083	0.00%
2021/10/27	0.1	20.45	2	20.45	20.35	-1.9	13,141	-0.01%
2021/10/26	5.2	20.31	3.6	20.46	20.50	1.7	13,242	0.01%
2021/10/25	2	20.33	0	0.00	20.35	2	13,196	0.02%
2021/10/22	1	20.35	0.1	20.45	20.30	0.9	13,305	0.01%
2021/10/21	0.9	20.40	0	20.40	20.35	0.9	13,380	0.01%
2021/10/20	0.1	20.35	2	20.30	20.35	-1.9	13,479	-0.01%
2021/10/19	5	20.30	4	20.35	20.25	1	13,555	0.01%
2021/10/18	0.1	20.35	0	0.00	20.30	0.1	13,762	0.00%
2021/10/15	0.2	20.15	0	0.00	20.20	0.2	13,910	0.00%
2021/10/14	10.6	20.11	0	0.00	20.05	10.6	13,957	0.08%
2021/10/13	0	0.00	9	20.11	20.10	-9	14,078	-0.06%
2021/10/12	8	20.05	1	20.05	20.10	7	14,197	0.05%
2021/10/08	6.9	20.17	2.2	20.16	20.15	4.7	14,142	0.03%
2021/10/07	5.1	20.30	2.1	20.30	20.30	3.1	14,243	0.02%
2021/10/06	8.3	20.08	0	0.00	20.20	8.3	14,303	0.06%
2021/10/05	15.1	20.13	3	20.15	20.10	12.1	14,382	0.08%
2021/10/04	1.1	20.15	36.1	20.24	20.20	-35	14,455	-0.24%
2021/10/01	3.1	20.12	30	20.21	20.25	-26.9	14,398	-0.19%
2021/09/30	1	20.25	1	20.30	20.40	0	14,205	0.00%
2021/09/29	1	20.20	3	20.25	20.35	-2	14,165	-0.01%
2021/09/28	4.2	20.45	0	0.00	20.45	4.2	14,079	0.03%
2021/09/27	5	20.55	3	20.58	20.55	2	14,037	0.01%
2021/09/24	0.5	20.55	0	0.00	20.55	0.5	14,010	0.00%
2021/09/23	2	20.33	8	20.39	20.45	-6	13,983	-0.04%
2021/09/22	8.1	20.09	23	20.15	20.15	-14.9	13,981	-0.11%
2021/09/17	5.5	20.70	1	20.70	20.50	4.5	13,614	0.03%
2021/09/16	27.8	20.59	1	20.60	20.55	26.8	13,223	0.20%
2021/09/15	3	21.12	1	21.10	21.10	2	12,919	0.02%
2021/09/14	0	0.00	5	21.15	21.15	-5	12,725	-0.04%
2021/09/13	2	21.08	8	21.02	21.05	-6	12,555	-0.05%
2021/09/10	1	20.80	1	20.95	20.95	0	12,417	0.00%
2021/09/09	2	20.83	20	20.85	20.80	-18	12,590	-0.14%
2021/09/08	2.1	20.85	61.7	20.91	20.90	-59.6	12,510	-0.48%
2021/09/07	2.4	20.88	11	20.95	20.90	-8.6	12,485	-0.07%
2021/09/06	0	20.95	10	20.98	20.95	-10	12,482	-0.08%
2021/09/03	1.5	20.90	25.6	20.84	20.95	-24.1	12,341	-0.20%
2021/09/02	1	20.50	12.6	20.51	20.65	-11.6	12,183	-0.09%
2021/09/01	22.6	20.66	0	0.00	20.60	22.6	12,052	0.19%
2021/08/31	19	20.67	5	20.70	20.90	14	11,840	0.12%
2021/08/30	1	20.45	12	20.60	20.70	-11	11,577	-0.10%
2021/08/27	0.3	20.35	20.2	20.20	20.45	-19.9	11,224	-0.18%
2021/08/26	0	0.00	1	19.95	19.95	-1	10,698	-0.01%
2021/08/25	0	0.00	4.1	19.90	19.90	-4.1	10,523	-0.04%
2021/08/24	0	0.00	26	19.66	19.80	-26	10,427	-0.25%
2021/08/23	1	19.50	0	0.00	19.50	1	10,279	0.01%
2021/08/20	3	19.45	94	19.60	19.60	-91	10,324	-0.88%
2021/08/19	2	19.65	20.6	19.64	19.50	-18.6	10,540	-0.18%
2021/08/18	6	19.64	2	19.60	19.75	4	10,374	0.04%
2021/08/17	4	19.55	11	19.75	19.75	-7	10,361	-0.07%
2021/08/16	9	19.54	0	0.00	19.60	9	10,193	0.09%
2021/08/13	1	19.70	22	19.65	19.70	-21	10,051	-0.21%
2021/08/11	2.5	19.77	31	19.70	19.80	-28.5	9,922	-0.29%
2021/08/10	0.1	19.65	0	0.00	19.65	0.1	9,839	0.00%
2021/08/09	5	19.58	6	19.75	19.75	-1	10,120	-0.01%
2021/08/06	68	19.60	0	0.00	19.70	68	10,091	0.67%
2021/08/05	0	0.00	16	19.64	19.70	-16	10,269	-0.16%
2021/08/04	0	0.00	1	19.50	19.55	-1	10,852	-0.01%
2021/08/03	7	19.40	0	0.00	19.50	7	11,048	0.06%
2021/08/02	32	19.40	0	0.00	19.50	32	11,217	0.29%
2021/07/30	20	19.35	1	19.35	19.30	19	11,201	0.17%
2021/07/29	0	0.00	1.1	19.40	19.45	-1.1	11,192	-0.01%
2021/07/28	2	19.20	6	19.28	19.35	-4	11,299	-0.04%
2021/07/27	3	19.30	9	19.35	19.40	-6	11,570	-0.05%
2021/07/26	8	19.38	0	19.38	19.35	8	11,866	0.07%
2021/07/23	1.5	19.52	19	19.59	19.45	-17.5	11,931	-0.15%
2021/07/22	1	19.45	11.3	19.43	19.45	-10.3	12,126	-0.09%
2021/07/21	0	0.00	20.2	19.11	19.15	-20.2	12,493	-0.16%
2021/07/20	7	19.06	1.6	19.13	19.05	5.4	12,603	0.04%
2021/07/19	1.5	19.03	6	19.10	19.20	-4.5	12,564	-0.04%
2021/07/16	1	19.03	1	19.10	19.10	0	12,609	0.00%
2021/07/15	0	0.00	17	19.00	19.00	-17	12,598	-0.13%
2021/07/14	2	18.95	6	18.96	18.95	-4	12,695	-0.03%
2021/07/13	4	18.95	3	18.95	19.00	1	12,744	0.01%
2021/07/12	4	18.91	5	19.00	18.80	-1	12,765	-0.01%
2021/07/09	8	18.45	1	18.55	18.65	7	12,795	0.05%
2021/07/08	7	18.59	0	0.00	18.60	7	12,882	0.05%
2021/07/07	1	18.50	0	0.00	18.60	1	13,004	0.01%
2021/07/06	1	18.50	20	18.54	18.60	-19	13,095	-0.15%
2021/07/05	3	18.45	0.3	18.40	18.40	2.7	13,124	0.02%
2021/07/02	1	18.30	0	0.00	18.30	1	13,086	0.01%
2021/07/01	1	18.40	0	0.00	18.35	1	13,130	0.01%
2021/06/30	1	18.40	7.3	18.49	18.45	-6.3	13,210	-0.05%
2021/06/29	4	18.41	2	18.50	18.40	2	13,254	0.02%
2021/06/28	5	18.50	0	0.00	18.55	5	13,360	0.04%
2021/06/25	1.7	18.38	5	18.40	18.45	-3.3	13,526	-0.02%
2021/06/24	0	0.00	4	18.38	18.30	-4	13,573	-0.03%
2021/06/23	0	0.00	3.6	18.22	18.25	-3.6	13,662	-0.03%
2021/06/22	0	0.00	3	18.15	18.20	-3	13,625	-0.02%
2021/06/21	8.2	18.05	0.1	18.15	18.10	8.1	13,658	0.06%
2021/06/18	5	18.12	2	18.18	18.10	3	13,578	0.02%
2021/06/17	1	18.15	0	0.00	18.25	1	13,394	0.01%
2021/06/16	2	18.20	11	18.30	18.35	-9	13,596	-0.07%
2021/06/15	5	18.30	0	0.00	18.30	5	13,561	0.04%
2021/06/11	3	18.30	0	0.00	18.25	3	13,704	0.02%
2021/06/10	4	18.35	9	18.20	18.30	-5	13,905	-0.04%
2021/06/09	1	18.15	6	18.23	18.20	-5	13,931	-0.04%
2021/06/08	1	18.25	0	0.00	18.30	1	13,996	0.01%
2021/06/07	2	18.18	0	0.00	18.20	2	14,185	0.01%
2021/06/04	2	18.30	9	18.30	18.30	-7	14,237	-0.05%
2021/06/02	23	18.40	12	18.47	18.40	11	14,503	0.08%
2021/06/01	3	18.23	11.6	18.28	18.30	-8.6	14,492	-0.06%
2021/05/31	0.5	18.20	4	18.25	18.25	-3.5	14,649	-0.02%
2021/05/28	1.5	18.17	9	18.21	18.15	-7.5	14,824	-0.05%
2021/05/27	1	18.00	1	18.15	18.15	0	14,871	0.00%
2021/05/26	1	18.05	0	0.00	18.10	1	14,865	0.01%
2021/05/25	0	0.00	17	18.10	18.00	-17	14,969	-0.11%
2021/05/24	14	17.99	1	18.00	17.95	13	15,054	0.09%
2021/05/21	6	17.99	6	18.00	18.05	0	15,186	0.00%
2021/05/20	10	17.86	0.4	17.95	17.85	9.6	15,259	0.06%
2021/05/19	6.1	17.97	0	0.00	17.90	6.1	15,291	0.04%
2021/05/18	3.1	17.81	1	18.05	18.05	2.1	15,376	0.01%
2021/05/17	11.1	17.77	8	17.71	17.60	3.1	15,525	0.02%
2021/05/14	5.1	17.97	0	0.00	18.05	5.1	15,264	0.03%
2021/05/13	41	17.92	9	17.86	17.85	32	15,148	0.21%
2021/05/12	55.8	18.13	64.1	18.40	17.95	-8.3	14,846	-0.06%
2021/05/11	15	18.89	0	0.00	18.70	15	14,208	0.11%
2021/05/10	10.4	19.04	42	19.10	19.10	-31.6	14,073	-0.22%
2021/05/07	41	18.94	0	0.00	18.90	41	14,200	0.29%
2021/05/06	0	0.00	13	18.83	18.90	-13	14,360	-0.09%
2021/05/05	2	18.70	1.1	18.64	18.60	0.9	14,349	0.01%
2021/05/04	13	18.57	15	18.72	18.55	-2	14,263	-0.01%
2021/05/03	30.6	18.67	6.2	18.65	18.70	24.4	13,977	0.17%
2021/04/29	12	19.00	9	19.04	19.00	3	13,824	0.02%
2021/04/28	6	19.06	34	19.10	19.10	-28	13,688	-0.20%
2021/04/27	36	19.26	103	19.33	19.25	-67	13,701	-0.49%	大賣/
2021/04/26	25	19.41	13.3	19.52	19.80	11.7	13,132	0.09%
2021/04/23	0	0.00	11	19.35	19.45	-11	12,946	-0.08%
2021/04/22	2	19.45	8.3	19.46	19.50	-6.3	12,998	-0.05%
2021/04/21	3	19.48	2.3	19.50	19.45	0.7	12,883	0.01%
2021/04/20	9	19.52	2	19.53	19.65	7	12,834	0.05%
2021/04/19	15.2	19.25	20.6	19.43	19.50	-5.4	12,726	-0.04%
2021/04/16	0.9	19.20	9	19.21	19.25	-8.1	12,615	-0.06%
2021/04/15	6	19.22	9	19.21	19.20	-3	12,660	-0.02%
2021/04/14	22	18.91	75	18.95	19.00	-53	12,435	-0.43%
2021/04/13	51	18.83	25	18.89	18.80	26	12,321	0.21%
2021/04/12	4	18.50	2	18.60	18.60	2	12,221	0.02%
2021/04/09	2	18.55	0	0.00	18.55	2	12,179	0.02%
2021/04/08	3.1	18.67	0	0.00	18.65	3.1	12,192	0.03%
2021/04/06	0	0.00	11.2	18.75	18.70	-11.2	12,315	-0.09%
2021/04/01	5	18.70	16	18.70	18.65	-11	12,249	-0.09%
2021/03/31	0	0.00	33	18.65	18.65	-33	12,180	-0.27%
2021/03/30	2	18.50	2.3	18.54	18.60	-0.3	12,000	0.00%
2021/03/29	1.9	18.42	7	18.44	18.45	-5.1	11,801	-0.04%
2021/03/26	5.9	18.36	0	0.00	18.35	5.9	11,753	0.05%
2021/03/24	2.6	18.23	70.8	18.23	18.25	-68.2	11,846	-0.58%
2021/03/23	12	18.21	2.8	18.25	18.20	9.2	11,824	0.08%
2021/03/22	9	18.21	2	18.23	18.20	7	11,895	0.06%
2021/03/19	9	18.19	0	0.00	18.30	9	11,924	0.08%
2021/03/18	8	18.38	9	18.39	18.35	-1	11,716	-0.01%
2021/03/17	18	18.38	11.6	18.40	18.40	6.4	11,720	0.05%
2021/03/16	0.9	18.55	0	0.00	18.55	0.9	11,608	0.01%
2021/03/15	43	18.37	0	0.00	18.35	43	11,566	0.37%
2021/03/12	5	18.27	13	18.27	18.35	-8	11,730	-0.07%
2021/03/11	3.9	18.31	5.1	18.35	18.30	-1.2	11,793	-0.01%
2021/03/10	1	18.20	1	18.30	18.30	0	11,705	0.00%
2021/03/09	1	18.25	5.6	18.25	18.30	-4.6	11,697	-0.04%
2021/03/08	1	18.00	43.1	18.05	18.00	-42.1	11,582	-0.36%
2021/03/05	4	18.03	0	0.00	18.05	4	11,527	0.03%
2021/03/04	10.8	18.06	0	0.00	18.15	10.8	12,006	0.09%
2021/03/03	1.9	18.28	1	18.25	18.20	0.9	11,946	0.01%
2021/03/02	4	18.11	2.1	18.10	18.00	1.9	11,757	0.02%
2021/02/26	15	18.04	20	18.15	18.15	-5	11,657	-0.04%
2021/02/25	2	18.28	26	18.28	18.30	-24	11,385	-0.21%
2021/02/24	5	18.17	0.2	18.25	18.20	4.8	11,299	0.04%
2021/02/23	0	0.00	6.6	18.13	18.15	-6.6	11,252	-0.06%
2021/02/22	2.9	17.98	7	17.85	17.90	-4.1	11,144	-0.04%
2021/02/19	2	17.75	7	17.86	17.90	-5	11,139	-0.04%
2021/02/18	9	17.98	11	17.95	17.90	-2	11,114	-0.02%
2021/02/17	70.5	17.78	7	17.71	17.80	63.5	11,076	0.57%
2021/02/05	7	17.39	0	0.00	17.45	7	10,857	0.06%
2021/02/04	6.3	17.37	1.3	17.41	17.40	5	10,894	0.05%
2021/02/03	0	17.40	5	17.34	17.40	-5	11,101	-0.04%
2021/02/02	14.5	17.35	7	17.29	17.25	7.5	11,225	0.07%
2021/02/01	33	17.27	5	17.38	17.20	28	11,234	0.25%
2021/01/29	11	17.21	0.2	17.30	17.15	10.8	11,168	0.10%
2021/01/28	14.2	17.32	0	0.00	17.30	14.2	10,905	0.13%
2021/01/27	11	17.42	0	0.00	17.40	11	10,698	0.10%
2021/01/26	46	17.45	0	0.00	17.45	46	10,625	0.43%
2021/01/25	18	17.40	0.1	17.50	17.50	18	10,620	0.17%
2021/01/22	34	17.54	0	0.00	17.45	34	10,667	0.32%
2021/01/21	4	17.66	2.9	17.76	17.60	1.1	10,581	0.01%
2021/01/20	17	17.68	0	0.00	17.60	17	10,516	0.16%
2021/01/19	2	17.90	0	0.00	17.90	2	10,212	0.02%
2021/01/18	7	17.85	3.5	17.95	17.90	3.5	10,180	0.03%
2021/01/15	6	18.08	3.3	18.05	17.95	2.7	10,097	0.03%
2021/01/14	0	18.15	0	18.15	18.15	0	10,015	0.00%
2021/01/13	5	18.15	3.3	18.17	18.15	1.7	10,011	0.02%
2021/01/12	2	18.08	0	0.00	18.05	2	10,006	0.02%
2021/01/11	3.8	18.23	10.3	18.25	18.30	-6.5	9,971	-0.07%
2021/01/08	0	0.00	20	18.30	18.30	-20	9,947	-0.20%
2021/01/07	0	0.00	5	18.07	18.10	-5	9,772	-0.05%
2021/01/06	3.2	18.02	14.6	18.06	18.00	-11.4	9,778	-0.12%
2021/01/05	1.4	18.06	4.8	18.18	18.20	-3.4	9,749	-0.03%
2021/01/04	0	0.00	2.1	18.15	18.15	-2.1	9,757	-0.02%
2020/12/31	0	0.00	2	18.30	18.25	-2	9,683	-0.02%
2020/12/30	4	18.28	56.1	18.22	18.35	-52.1	9,616	-0.54%
2020/12/29	1.1	17.90	0	0.00	17.95	1.1	9,377	0.01%
2020/12/28	16.1	17.90	0	0.00	17.95	16.1	9,414	0.17%
2020/12/25	0	0.00	6.2	17.83	17.90	-6.2	9,421	-0.07%
2020/12/24	20	17.75	1	17.80	17.75	19	9,443	0.20%
2020/12/23	3.1	17.73	0	0.00	17.70	3.1	9,477	0.03%
2020/12/22	5	17.79	2	17.85	17.75	3	9,566	0.03%
2020/12/21	1	17.90	9	17.77	17.95	-8	9,821	-0.08%
2020/12/18	2.1	17.65	8.1	17.76	17.65	-6	9,876	-0.06%
2020/12/17	12	17.75	1.7	17.77	17.80	10.3	9,776	0.11%
2020/12/16	6.1	17.79	0	0.00	17.85	6.1	9,787	0.06%
2020/12/15	20	17.63	0	0.00	17.65	20	9,774	0.20%
2020/12/14	15	17.77	0.2	17.85	17.75	14.8	9,665	0.15%
2020/12/11	7	17.75	0.5	17.80	17.75	6.5	9,673	0.07%
2020/12/10	13	17.73	0.3	17.70	17.70	12.8	9,566	0.13%
2020/12/09	23.1	17.69	89	17.70	17.70	-65.9	9,546	-0.69%
2020/12/08	45.2	17.85	10.1	17.90	17.80	35.1	9,439	0.37%
2020/12/07	16.1	18.05	0	0.00	18.10	16.1	9,191	0.17%
2020/12/04	5.1	18.14	0	0.00	18.20	5.1	9,112	0.06%
2020/12/03	6.1	18.00	6	18.05	18.05	0.1	9,059	0.00%
2020/12/02	1.1	18.05	1.1	18.01	18.10	0	9,028	0.00%
2020/12/01	21.5	18.05	0	0.00	18.15	21.5	9,127	0.24%
2020/11/30	16.1	18.10	0	0.00	18.15	16.1	9,133	0.18%
2020/11/27	24.1	18.20	0.1	18.30	18.25	24	8,684	0.28%
2020/11/26	7	18.16	0.3	18.35	18.35	6.7	8,699	0.08%
2020/11/25	3	18.30	4	18.30	18.25	-1	8,971	-0.01%
2020/11/24	54	18.21	0	0.00	18.25	54	8,954	0.60%
2020/11/23	15	18.36	0	0.00	18.40	15	8,948	0.17%
2020/11/20	6	18.30	6.1	18.34	18.40	-0.1	8,892	0.00%
2020/11/19	3	18.50	2.3	18.50	18.55	0.7	8,887	0.01%
2020/11/18	0	18.50	1.7	18.54	18.60	-1.7	8,887	-0.02%
2020/11/17	0	18.45	28	18.45	18.50	-28	8,824	-0.32%
2020/11/16	2	18.40	10	18.50	18.50	-8	9,026	-0.09%
2020/11/13	5	18.10	1	18.25	18.30	4	9,039	0.04%
2020/11/12	5	18.25	2.2	18.26	18.30	2.8	9,077	0.03%
2020/11/11	1	18.45	43	18.54	18.60	-42	9,078	-0.46%
2020/11/10	11	18.06	25	18.11	18.15	-14	8,999	-0.16%
2020/11/09	1.1	17.90	6.8	17.95	17.95	-5.7	9,418	-0.06%
2020/11/06	4.3	17.64	5	17.70	17.70	-0.7	9,719	-0.01%
2020/11/05	3	17.60	1	17.55	17.65	2	10,049	0.02%
2020/11/04	2	17.45	3	17.53	17.50	-1	10,219	-0.01%
2020/11/03	3	17.43	0.1	17.60	17.55	2.9	10,329	0.03%
2020/11/02	0.1	17.35	0	0.00	17.45	0.1	10,413	0.00%
2020/10/30	13	17.20	5	17.25	17.20	8	10,425	0.08%
2020/10/29	11	17.26	5	17.25	17.25	6	10,416	0.06%
2020/10/28	8.2	17.40	0	0.00	17.45	8.2	10,413	0.08%
2020/10/27	2	17.43	0	0.00	17.45	2	10,478	0.02%
2020/10/23	8	17.42	0	0.00	17.40	8	10,651	0.08%
2020/10/22	2.5	17.36	2	17.35	17.45	0.5	10,777	0.00%
2020/10/21	2	17.33	1	17.30	17.30	1	10,929	0.01%
2020/10/20	16	17.34	0	0.00	17.40	16	10,978	0.15%
2020/10/19	32	17.45	1	17.50	17.40	31	10,950	0.28%
2020/10/16	2.9	17.45	0	0.00	17.40	2.9	10,964	0.03%
2020/10/15	11	17.51	0	0.00	17.50	11	10,986	0.10%
2020/10/14	5	17.59	0	0.00	17.55	5	11,015	0.05%
2020/10/13	5	17.59	5.6	17.61	17.55	-0.6	10,979	-0.01%
2020/10/12	25	17.79	2	17.75	17.80	23	10,960	0.21%
2020/10/08	5	17.77	0	0.00	17.80	5	11,029	0.05%
2020/10/07	2.1	17.90	0	0.00	17.80	2.1	11,093	0.02%
2020/10/06	1.3	17.84	5	17.89	17.90	-3.7	11,200	-0.03%
2020/10/05	1	17.85	0	0.00	17.75	1	11,246	0.01%
2020/09/30	11.3	17.74	0	0.00	17.65	11.3	11,276	0.10%
2020/09/29	1	17.80	1	17.75	17.70	0	11,284	0.00%
2020/09/28	8	17.70	20	17.75	17.75	-12	11,378	-0.11%
2020/09/25	11	17.46	0	0.00	17.50	11	11,471	0.10%
2020/09/24	21.1	17.34	7	17.36	17.25	14.1	11,389	0.12%
2020/09/23	52	17.68	0	0.00	17.70	52	11,189	0.46%
2020/09/22	28	17.85	3	17.85	17.80	25	11,077	0.23%
2020/09/21	6	18.00	0	0.00	17.95	6	11,089	0.05%
2020/09/18	2	18.05	13	18.09	18.15	-11	11,113	-0.10%
2020/09/17	3	18.02	1	18.10	18.00	2	11,057	0.02%
2020/09/16	2	18.15	5	18.10	18.15	-3	11,101	-0.03%
2020/09/15	6	18.10	0	0.00	18.15	6	11,089	0.05%
2020/09/14	5.9	18.03	0	0.00	18.10	5.9	11,297	0.05%
2020/09/11	2	18.00	1	18.10	18.10	1	11,344	0.01%
2020/09/09	23	17.90	3	17.90	18.00	20	11,490	0.17%
2020/09/07	8	17.99	0	0.00	18.00	8	11,831	0.07%
2020/09/04	19	17.86	0	0.00	17.80	19	11,982	0.16%
2020/09/03	6	18.04	4	18.04	18.00	2	11,939	0.02%
2020/09/02	40.1	18.00	12	18.00	18.00	28.1	11,980	0.23%
2020/09/01	14	18.09	0	0.00	18.05	14	11,996	0.12%
2020/08/31	32	18.18	1	18.30	18.05	31	11,938	0.26%
2020/08/28	3.4	18.41	0	0.00	18.45	3.4	11,760	0.03%
2020/08/27	7	18.40	0	0.00	18.40	7	11,945	0.06%
2020/08/26	3	18.47	0	0.00	18.50	3	11,945	0.03%
2020/08/25	0	0.00	24	18.53	18.45	-24	12,090	-0.20%
2020/08/24	7	18.44	5	18.60	18.40	2	12,362	0.02%
2020/08/21	1	18.50	0	0.00	18.60	1	12,414	0.01%
2020/08/20	27.2	18.53	2	18.65	18.45	25.2	12,423	0.20%
2020/08/19	4	18.83	72	18.80	18.80	-68	12,273	-0.55%
2020/08/18	14.1	18.79	0	0.00	18.90	14.1	12,200	0.12%
2020/08/17	2	18.80	0	0.00	18.80	2	12,283	0.02%
2020/08/14	13	18.84	0	0.00	18.80	13	12,268	0.11%
2020/08/13	29	18.86	6	18.90	18.95	23	12,163	0.19%
2020/08/12	14.5	20.13	2	20.10	20.15	12.5	11,672	0.11%
2020/08/11	18	20.23	50	20.13	20.15	-32	11,323	-0.28%
2020/08/10	45	20.32	8	20.30	20.30	37	11,058	0.33%
2020/08/07	22	20.40	0	0.00	20.40	22	10,928	0.20%
2020/08/06	65	20.35	25	20.40	20.40	40	10,860	0.37%
2020/08/05	2	20.05	0	0.00	20.15	2	10,867	0.02%
2020/08/04	4	19.99	173.8	20.07	20.00	-169.8	10,947	-1.55%	大賣/鉅額交易
2020/08/03	6	20.04	0	0.00	20.00	6	10,886	0.06%
2020/07/31	1	20.10	0	0.00	20.10	1	10,802	0.01%
2020/07/30	19	20.09	11	20.15	20.15	8	10,800	0.07%
2020/07/29	60.2	20.10	0	0.00	20.00	60.2	10,778	0.56%
2020/07/28	17	19.78	0	0.00	19.95	17	10,876	0.16%
2020/07/27	11	19.98	6	20.00	19.85	5	11,090	0.05%
2020/07/24	3	20.05	4	20.05	20.00	-1	11,168	-0.01%
2020/07/23	15	20.11	0	0.00	20.15	15	11,310	0.13%
2020/07/22	2	20.13	36	20.20	20.20	-34	11,440	-0.30%
2020/07/21	0	0.00	6	20.12	20.20	-6	11,520	-0.05%
2020/07/20	3	20.08	5	20.15	20.05	-2	11,536	-0.02%
2020/07/17	1.6	20.07	10	20.10	20.10	-8.4	11,630	-0.07%
2020/07/16	5	20.06	0.2	20.15	20.05	4.8	11,941	0.04%
2020/07/15	4.4	20.06	10	20.14	20.20	-5.6	11,980	-0.05%
2020/07/14	6	20.04	3	20.05	20.05	3	12,057	0.02%
2020/07/13	1	20.05	5	20.09	20.05	-4	12,172	-0.03%
2020/07/10	16	20.12	0	0.00	20.15	16	12,355	0.13%
2020/07/08	1	20.25	0	0.00	20.35	1	12,750	0.01%
2020/07/07	2.5	20.39	3	20.40	20.35	-0.5	12,910	0.00%
2020/07/06	0	0.00	21	20.47	20.50	-21	12,931	-0.16%
2020/07/03	22	20.15	22	20.20	20.15	0	12,943	0.00%
2020/07/02	1	20.05	1	20.15	20.10	0	13,072	0.00%
2020/07/01	1	20.00	0.1	20.10	20.05	0.9	13,325	0.01%
2020/06/30	2	19.95	3	20.02	20.00	-1	13,492	-0.01%
2020/06/29	2	19.88	10	19.85	19.90	-8	13,603	-0.06%
2020/06/24	51	19.93	3	19.95	19.90	48	13,766	0.35%
2020/06/23	1	19.90	0	0.00	19.90	1	14,052	0.01%
2020/06/22	12	19.80	0.5	19.95	19.90	11.5	14,208	0.08%
2020/06/19	27.5	19.87	0.2	19.90	19.80	27.3	14,771	0.18%
2020/06/18	8	19.93	2	19.85	19.90	6	14,923	0.04%
2020/06/17	1	19.95	0	0.00	20.10	1	15,146	0.01%
2020/06/16	5	20.00	4	19.93	19.95	1	15,907	0.01%
2020/06/15	6	19.71	2	19.70	19.70	4	16,606	0.02%
2020/06/12	8	19.72	11	19.75	19.80	-3	17,069	-0.02%
2020/06/11	11	20.13	8	20.13	20.05	3	17,638	0.02%
2020/06/10	0	0.00	160	20.28	20.40	-160	17,954	-0.89%	大賣/鉅額交易
2020/06/09	3	20.30	0	0.00	20.35	3	18,635	0.02%
2020/06/08	1	20.35	1	20.35	20.35	0	19,268	0.00%
2020/06/05	0	0.00	1	20.15	20.20	-1	19,397	-0.01%
2020/06/04	7	20.21	2	20.23	20.25	5	19,814	0.03%
2020/06/03	3	20.20	2	20.20	20.30	1	20,194	0.00%
2020/06/02	2	19.70	8	19.75	19.90	-6	20,134	-0.03%
2020/06/01	0	0.00	1	19.80	19.65	-1	20,134	0.00%
2020/05/29	3	19.45	0	0.00	19.45	3	20,023	0.01%
2020/05/28	5	19.55	5	19.42	19.50	0	19,771	0.00%
2020/05/27	8	19.46	5	19.49	19.50	3	20,080	0.01%
2020/05/26	7	19.40	4	19.44	19.40	3	20,220	0.01%
2020/05/25	1	19.10	0	0.00	19.20	1	20,268	0.00%
2020/05/22	8	19.21	3	19.15	19.10	5	20,435	0.02%
2020/05/21	5	19.40	0	0.00	19.40	5	20,539	0.02%
2020/05/20	2	19.37	0	0.00	19.40	2	20,653	0.01%
2020/05/19	0	0.00	2	19.30	19.30	-2	20,766	-0.01%
2020/05/18	11	19.05	1	19.10	19.00	10	20,864	0.05%
2020/05/15	9	19.07	0	0.00	19.00	9	20,810	0.04%
2020/05/14	10	19.10	0	0.00	19.05	10	20,703	0.05%
2020/05/13	0	0.00	1	19.25	19.20	-1	20,668	0.00%
2020/05/12	5	19.21	0	0.00	19.15	5	20,684	0.02%
2020/05/11	6	19.50	1	19.55	19.35	5	20,613	0.02%
2020/05/08	10	19.11	0	0.00	19.05	10	20,489	0.05%
2020/05/07	2	19.03	0	0.00	18.95	2	20,559	0.01%
2020/05/06	7	19.00	0	0.00	18.95	7	20,609	0.03%
2020/05/05	33	19.10	9	19.11	19.05	24	20,639	0.12%
2020/05/04	6	19.00	0	0.00	19.00	6	20,717	0.03%
2020/04/30	3	19.43	23	19.41	19.45	-20	20,655	-0.10%
2020/04/29	6	19.09	6	18.98	19.20	0	20,648	0.00%
2020/04/28	7	18.83	10	18.83	18.90	-3	20,607	-0.01%
2020/04/27	30	18.30	0	0.00	18.35	30	21,054	0.14%
2020/04/24	85	18.08	2	18.10	18.05	83	21,010	0.40%
2020/04/23	1	18.05	0	0.00	18.05	1	20,911	0.00%
2020/04/22	3	18.05	0	0.00	18.05	3	20,838	0.01%
2020/04/21	19	18.09	1	18.40	18.05	18	20,752	0.09%
2020/04/20	1	18.55	0	0.00	18.55	1	20,477	0.00%
2020/04/17	2	18.65	25	19.00	18.65	-23	20,474	-0.11%
2020/04/16	30	18.61	0	0.00	18.60	30	20,299	0.15%
2020/04/15	7	18.99	55	18.81	18.90	-48	20,134	-0.24%
2020/04/14	0.5	18.55	0	0.00	18.50	0.5	19,874	0.00%
2020/04/13	57	18.19	73	18.14	18.15	-16	19,681	-0.08%
2020/04/10	13	18.50	11	18.50	18.70	2	19,420	0.01%
2020/04/09	20	18.33	5	18.35	18.35	15	19,230	0.08%
2020/04/08	10.5	18.16	2	18.05	18.30	8.5	19,084	0.04%
2020/04/07	3	18.03	0	0.00	18.10	3	18,940	0.02%
2020/04/06	10	17.82	1	17.95	17.95	9	18,833	0.05%
2020/04/01	55	17.81	3	17.83	17.80	52	18,499	0.28%
2020/03/31	16	18.03	5	18.08	18.05	11	18,287	0.06%
2020/03/30	3.6	17.86	4	18.10	18.05	-0.4	18,042	0.00%
2020/03/27	33.6	18.27	21	18.38	18.10	12.6	17,787	0.07%
2020/03/26	16	17.95	7	17.77	18.00	9	17,500	0.05%
2020/03/25	31	17.92	51	17.94	17.95	-20	17,513	-0.11%
2020/03/24	24	17.75	11	17.65	17.50	13	16,969	0.08%
2020/03/23	21	16.93	8	16.70	17.00	13	16,761	0.08%
2020/03/20	161	17.00	18.2	17.29	17.65	142.8	16,517	0.86%	大買/鉅額交易
2020/03/19	113	16.53	51	16.52	16.15	62	15,734	0.39%	大買/
2020/03/18	120.7	17.49	118	17.48	17.50	2.7	14,982	0.02%	大買/大賣/
2020/03/17	43	17.96	106	17.91	17.85	-63	14,459	-0.44%	大賣/
2020/03/16	33	18.96	26	19.15	18.75	7	13,625	0.05%
2020/03/13	113	19.11	205.4	18.99	19.55	-92.4	13,086	-0.71%	大買/大賣/
2020/03/12	36	20.10	190	20.35	20.00	-154	12,287	-1.25%	大賣/鉅額交易
2020/03/11	10	20.78	0	0.00	20.75	10	11,610	0.09%
2020/03/10	19	20.77	7	20.69	20.90	12	11,333	0.11%
2020/03/09	33	21.12	0	0.00	21.05	33	10,878	0.30%
2020/03/06	31	21.44	0	0.00	21.40	31	10,379	0.30%
2020/03/05	18	21.61	2	21.65	21.65	16	10,227	0.16%
2020/03/04	1	21.50	3	21.45	21.50	-2	10,210	-0.02%
2020/03/03	24	21.45	0	0.00	21.45	24	10,137	0.24%
2020/03/02	53	21.27	22	21.25	21.25	31	10,019	0.31%
2020/02/27	10	21.54	162	21.55	21.55	-152	10,055	-1.51%	大賣/鉅額交易
2020/02/26	72	21.60	6	21.58	21.55	66	9,910	0.67%
2020/02/25	6	21.59	5	21.50	21.65	1	9,729	0.01%
2020/02/24	58	21.71	0	0.00	21.70	58	9,605	0.60%
2020/02/21	19	21.95	0	0.00	21.90	19	9,320	0.20%
2020/02/20	32	22.10	0	0.00	22.10	32	9,135	0.35%
2020/02/19	5	22.00	4	22.10	22.15	1	8,980	0.01%
2020/02/18	1	21.85	10.4	21.90	21.90	-9.4	8,824	-0.11%
2020/02/17	8	21.81	0	0.00	21.85	8	8,926	0.09%
2020/02/14	7	21.80	0	0.00	21.85	7	8,987	0.08%
2020/02/13	1	21.85	4	21.85	21.85	-3	8,991	-0.03%
2020/02/12	5	21.80	0	0.00	21.80	5	9,133	0.05%
2020/02/11	0	0.00	3	21.75	21.75	-3	9,100	-0.03%
2020/02/10	12	21.72	178.5	21.70	21.75	-166.5	9,110	-1.83%	大賣/鉅額交易
2020/02/07	9	21.86	22	21.83	21.80	-13	9,049	-0.14%
2020/02/06	1	21.90	6	21.95	21.90	-5	9,067	-0.06%
2020/02/05	8	21.66	12	21.77	21.75	-4	9,015	-0.04%
2020/02/04	130	21.60	50	21.69	21.60	80	8,980	0.89%	大買/
2020/02/03	15	21.21	3	21.42	21.40	12	9,020	0.13%
2020/01/31	3	21.72	0	0.00	21.65	3	8,818	0.03%
2020/01/30	76	21.75	6	21.61	21.50	70	8,640	0.81%
2020/01/20	1	22.45	1	22.45	22.45	0	7,973	0.00%
2020/01/17	3	22.27	10	22.30	22.30	-7	7,876	-0.09%
2020/01/15	0	0.00	2	22.25	22.25	-2	7,924	-0.03%
2020/01/14	0	0.00	3	22.25	22.30	-3	7,920	-0.04%
2020/01/13	10	22.15	1	22.00	22.20	9	7,889	0.11%
2020/01/10	10	21.90	0.5	22.00	22.00	9.5	7,800	0.12%
2020/01/09	2	21.90	10	21.85	21.90	-8	7,784	-0.10%
2020/01/08	4.8	21.83	0	0.00	21.80	4.8	7,815	0.06%
2020/01/07	2	21.85	0	0.00	22.00	2	7,773	0.03%
2020/01/06	1	21.90	0.3	22.00	21.90	0.7	7,792	0.01%
2020/01/03	3	22.00	4.1	22.00	22.05	-1.1	7,834	-0.01%
2020/01/02	18	21.93	0	0.00	22.00	18	7,861	0.23%
2019/12/31	4	22.00	0	0.00	22.00	4	7,849	0.05%
2019/12/30	0.2	22.15	0	0.00	22.10	0.2	7,829	0.00%
2019/12/26	1	21.95	0	0.00	22.00	1	7,860	0.01%
2019/12/23	0	0.00	2.1	22.00	22.05	-2.1	8,179	-0.03%
2019/12/20	1	21.85	2.1	22.19	21.85	-1.1	8,199	-0.01%
2019/12/19	0	0.00	12	22.13	22.20	-12	7,982	-0.15%
2019/12/18	0	0.00	7	22.01	22.20	-7	7,992	-0.09%
2019/12/17	1	21.90	3	21.87	21.95	-2	8,077	-0.02%
2019/12/16	0.8	21.90	10	21.85	21.80	-9.2	8,078	-0.11%
2019/12/13	0	0.00	1	21.80	21.85	-1	8,162	-0.01%
2019/12/12	0	0.00	1	21.85	21.75	-1	8,200	-0.01%
2019/12/11	0	0.00	2.1	21.75	21.75	-2.1	8,213	-0.03%
2019/12/10	1	21.65	0	0.00	21.65	1	8,385	0.01%
2019/12/09	1	21.60	0	0.00	21.75	1	8,565	0.01%
2019/12/06	6	21.60	0	0.00	21.60	6	8,696	0.07%
2019/12/05	1	21.75	5	21.70	21.70	-4	8,719	-0.05%
2019/12/04	20	21.66	12	21.65	21.75	8	8,783	0.09%
2019/12/03	8	21.65	0	0.00	21.75	8	8,850	0.09%
2019/12/02	2	21.65	0.9	21.75	21.70	1.1	8,940	0.01%
2019/11/28	1	21.85	0	0.00	21.90	1	8,922	0.01%
2019/11/27	0	0.00	1	21.90	21.95	-1	9,056	-0.01%
2019/11/26	11	21.76	0	0.00	21.75	11	9,130	0.12%
2019/11/25	6	21.84	10.5	21.80	21.90	-4.5	8,720	-0.05%
2019/11/22	1	21.75	0	0.00	21.75	1	8,910	0.01%
2019/11/21	30.1	21.70	0	0.00	21.70	30.1	9,034	0.33%
2019/11/20	5	21.87	0	0.00	21.90	5	8,972	0.06%
2019/11/19	0	0.00	5	21.85	21.90	-5	9,012	-0.06%
2019/11/18	1	21.80	0	0.00	21.90	1	9,096	0.01%
2019/11/15	5	21.80	0	0.00	21.80	5	9,174	0.05%
2019/11/14	13	21.61	14	21.60	21.60	-1	9,331	-0.01%
2019/11/13	5	21.82	0	0.00	21.80	5	9,501	0.05%
2019/11/12	6	22.01	1	21.95	22.00	5	10,102	0.05%
2019/11/11	39	21.90	0	0.00	22.00	39	10,672	0.37%
2019/11/08	1	22.25	3.9	22.26	22.30	-2.9	10,799	-0.03%
2019/11/07	3	22.32	8.2	22.31	22.35	-5.2	11,049	-0.05%
2019/11/06	7	22.35	10	22.30	22.40	-3	11,094	-0.03%
2019/11/05	0.4	22.25	11	22.15	22.30	-10.6	11,250	-0.09%
2019/11/04	161	22.10	22	22.15	22.20	139	11,384	1.22%	大買/鉅額交易
2019/11/01	1	21.85	3.2	22.02	22.05	-2.2	11,523	-0.02%
2019/10/31	3	21.98	21	22.00	21.90	-18	11,689	-0.15%
2019/10/30	1	21.75	32.3	21.75	21.80	-31.3	11,664	-0.27%
2019/10/29	1	21.55	6	21.54	21.60	-5	11,879	-0.04%
2019/10/28	1	21.45	38.6	21.49	21.55	-37.6	12,030	-0.31%
2019/10/25	1	21.40	15	21.45	21.50	-14	12,094	-0.12%
2019/10/22	5	21.28	0	0.00	21.35	5	12,355	0.04%
2019/10/21	5.5	21.25	0	0.00	21.30	5.5	12,387	0.04%
2019/10/18	10	21.23	0	0.00	21.20	10	12,427	0.08%
2019/10/17	1.4	21.23	22	21.25	21.30	-20.6	12,495	-0.16%
2019/10/16	0.4	21.25	0.2	21.25	21.25	0.2	12,497	0.00%
2019/10/15	0	21.25	0	0.00	21.20	0	12,529	0.00%
2019/10/14	1	21.20	0	0.00	21.20	1	12,570	0.01%
2019/10/09	8	21.00	0	0.00	21.10	8	12,596	0.06%
2019/10/08	1	21.10	0	0.00	21.20	1	12,633	0.01%
2019/10/07	0	0.00	0.3	21.15	21.10	-0.3	12,751	0.00%
2019/10/03	2.7	21.11	0	0.00	21.05	2.7	12,971	0.02%
2019/10/02	2	21.18	0	0.00	21.20	2	12,951	0.02%
2019/10/01	2	21.20	3	21.23	21.30	-1	12,897	-0.01%
2019/09/27	2.2	21.05	0	0.00	20.95	2.2	12,776	0.02%
2019/09/26	17	21.05	11	21.10	21.15	6	12,765	0.05%
2019/09/25	7	21.10	0	0.00	21.15	7	12,843	0.05%
2019/09/24	15	21.15	0	0.00	21.20	15	12,877	0.12%
2019/09/23	18	21.19	10	21.25	21.25	8	12,895	0.06%
2019/09/20	0	0.00	1	21.25	21.25	-1	12,970	-0.01%
2019/09/19	7.9	21.16	10.9	21.20	21.20	-3	12,766	-0.02%
2019/09/18	7	21.25	1.5	21.25	21.20	5.5	12,728	0.04%
2019/09/17	0	0.00	2	20.95	21.10	-2	12,648	-0.02%
2019/09/16	7	20.90	2	20.90	20.95	5	12,747	0.04%
2019/09/12	0	0.00	43.2	20.99	20.95	-43.2	12,772	-0.34%
2019/09/11	1	20.85	12	20.78	20.95	-11	12,872	-0.09%
2019/09/10	1	20.60	0	0.00	20.85	1	12,801	0.01%
2019/09/09	1	20.50	1	20.45	20.50	0	12,754	0.00%
2019/09/06	5	20.30	8	20.29	20.30	-3	12,782	-0.02%
2019/09/04	3	19.95	1	19.95	20.00	2	13,162	0.02%
2019/09/03	2	19.90	0	0.00	19.90	2	13,435	0.01%
2019/09/02	0	20.10	0	0.00	20.00	0	13,540	0.00%
2019/08/30	12	19.76	0	0.00	19.95	12	13,619	0.09%
2019/08/29	0	0.00	1	19.70	19.70	-1	13,587	-0.01%
2019/08/28	2	19.68	0	0.00	19.65	2	13,623	0.01%
2019/08/27	1	19.65	0	0.00	19.75	1	13,695	0.01%
2019/08/26	14	19.68	10	19.75	19.65	4	13,660	0.03%
2019/08/23	3	19.90	0	0.00	19.90	3	13,694	0.02%
2019/08/21	6	19.84	0	0.00	19.85	6	14,122	0.04%
2019/08/19	18.1	19.88	15	19.88	19.95	3.1	14,005	0.02%
2019/08/16	3	19.63	14	19.82	19.85	-11	13,875	-0.08%
2019/08/15	45	19.59	1	19.60	19.65	44	13,621	0.32%
2019/08/14	7	21.43	3	21.47	21.50	4	13,136	0.03%
2019/08/13	21.5	21.30	25	21.35	21.20	-3.5	12,625	-0.03%
2019/08/12	42	21.39	2	21.45	21.40	40	12,379	0.32%
2019/08/08	2.2	21.26	3	21.35	21.35	-0.8	12,229	-0.01%
2019/08/07	16	21.26	0	0.00	21.25	16	12,227	0.13%
2019/08/06	19	21.08	13.2	21.00	21.20	5.8	12,198	0.05%
2019/08/05	1	21.35	25	21.30	21.30	-24	12,044	-0.20%
2019/08/02	32	21.33	13	21.38	21.35	19	11,943	0.16%
2019/08/01	41	21.77	0	0.00	21.60	41	11,832	0.35%
2019/07/31	30	21.83	3.1	21.95	21.95	26.9	11,746	0.23%
2019/07/30	3	21.90	17	21.89	21.85	-14	11,457	-0.12%
2019/07/29	0	0.00	2	21.75	21.70	-2	11,429	-0.02%
2019/07/26	2	21.70	0	0.00	21.70	2	11,397	0.02%
2019/07/25	0	0.00	30	21.63	21.70	-30	11,489	-0.26%
2019/07/24	0	0.00	9	21.45	21.45	-9	11,645	-0.08%
2019/07/23	11	21.40	15	21.42	21.40	-4	11,654	-0.03%
2019/07/22	0	0.00	5	21.40	21.40	-5	11,606	-0.04%
2019/07/19	7	21.30	34	21.35	21.35	-27	11,637	-0.23%
2019/07/18	8	21.30	11	21.30	21.30	-3	11,666	-0.03%
2019/07/17	0.9	21.30	7	21.26	21.30	-6.1	11,652	-0.05%
2019/07/16	1	21.15	0	0.00	21.20	1	11,570	0.01%
2019/07/15	2	21.15	7	21.19	21.20	-5	11,519	-0.04%
2019/07/12	0	0.00	5	21.25	21.20	-5	11,468	-0.04%
2019/07/11	30	21.10	10	21.15	21.20	20	11,363	0.18%
2019/07/09	0	0.00	1	20.85	20.85	-1	11,054	-0.01%
2019/07/08	6	20.85	0	0.00	20.90	6	11,069	0.05%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/07/04	3	20.85	0	0.00	20.90	3	11,132	0.03%
2019/07/03	2	20.65	1	20.80	20.80	1	11,133	0.01%
2019/07/02	28	20.74	0	0.00	20.80	28	11,116	0.25%
2019/07/01	40	20.79	1	20.95	20.75	39	11,019	0.35%
2019/06/28	5	20.87	0	0.00	20.85	5	10,919	0.05%
2019/06/27	2	20.93	2	20.90	21.00	0	10,963	0.00%
2019/06/24	4	20.85	10	20.88	20.95	-6	10,948	-0.05%
2019/06/20	1	20.90	1	21.15	20.90	0	10,707	0.00%
2019/06/19	0	0.00	15	20.87	21.00	-15	10,603	-0.14%
2019/06/18	15	20.60	0	0.00	20.65	15	10,345	0.14%
2019/06/17	6	20.63	1	20.60	20.65	5	10,326	0.05%
2019/06/14	3	20.50	0	0.00	20.50	3	10,293	0.03%
2019/06/13	11	20.20	10	20.45	20.45	1	10,214	0.01%
2019/06/12	25	20.38	6	20.41	20.45	19	10,194	0.19%
2019/06/11	45	21.01	5	20.96	20.80	40	9,793	0.41%
2019/06/10	1	21.40	25.2	21.45	21.40	-24.2	9,409	-0.26%
2019/06/06	0	0.00	8	21.21	21.30	-8	9,389	-0.09%
2019/06/05	0	0.00	2	21.03	21.10	-2	9,333	-0.02%
2019/06/04	6	21.00	10	21.00	21.00	-4	9,266	-0.04%
2019/06/03	0	0.00	2	20.90	21.00	-2	9,202	-0.02%
2019/05/31	0	0.00	1	20.90	20.95	-1	9,113	-0.01%
2019/05/30	0	0.00	7	20.56	20.75	-7	8,921	-0.08%
2019/05/29	0	0.00	20	20.50	20.50	-20	8,907	-0.22%
2019/05/28	0	0.00	9.7	20.47	20.55	-9.7	8,985	-0.11%
2019/05/27	5	20.41	0	0.00	20.40	5	8,657	0.06%
2019/05/24	0	0.00	10	20.30	20.30	-10	8,653	-0.12%
2019/05/23	5	20.19	16	20.26	20.25	-11	8,681	-0.13%
2019/05/22	0	0.00	13.2	20.30	20.30	-13.2	8,674	-0.15%
2019/05/21	0	0.00	14	20.31	20.40	-14	8,763	-0.16%
2019/05/20	2	20.05	11	20.09	20.05	-9	8,592	-0.10%
2019/05/17	2	19.90	10	20.00	19.90	-8	8,520	-0.09%
2019/05/16	0	0.00	0.3	19.95	19.90	-0.3	8,501	0.00%
2019/05/14	2.6	19.98	0	0.00	19.95	2.6	8,454	0.03%
2019/05/13	0	0.00	85.4	20.05	20.05	-85.4	8,375	-1.02%
2019/05/10	63	20.05	0	0.00	20.10	63	8,407	0.75%
2019/05/09	26	20.00	30	20.00	20.05	-4	8,385	-0.05%
2019/05/08	18	20.05	2	20.00	20.20	16	8,300	0.19%
2019/05/07	1	20.05	29.5	20.10	20.10	-28.5	8,221	-0.35%
2019/05/06	21	19.97	4	19.98	20.00	17	8,299	0.20%
2019/05/03	5.2	20.16	1	20.20	20.20	4.2	8,142	0.05%
2019/05/02	0	0.00	11	20.30	20.25	-11	8,057	-0.14%
2019/04/30	20.1	20.14	16	20.21	20.20	4.1	7,910	0.05%
2019/04/29	15.7	19.82	20	19.80	19.90	-4.3	7,609	-0.06%
2019/04/26	50	19.60	6	19.65	19.70	44	7,604	0.58%
2019/04/25	0	0.00	20	19.70	19.70	-20	7,579	-0.26%
2019/04/24	1	19.55	0	0.00	19.60	1	7,527	0.01%
2019/04/23	48	19.33	0	0.00	19.40	48	7,526	0.64%
2019/04/22	11	19.30	5	19.35	19.35	6	7,517	0.08%
2019/04/18	0	0.00	2.1	19.20	19.20	-2.1	7,597	-0.03%
2019/04/17	30.9	19.20	0	0.00	19.25	30.9	7,701	0.40%
2019/04/16	5	19.20	2	19.25	19.20	3	7,712	0.04%
2019/04/15	0	0.00	1	19.25	19.30	-1	7,796	-0.01%
2019/04/12	30	19.11	1	19.20	19.25	29	7,775	0.37%
2019/04/11	3	19.17	0	0.00	19.20	3	7,745	0.04%
2019/04/10	0	0.00	3.1	19.25	19.30	-3.1	7,714	-0.04%
2019/04/09	2.1	19.23	0	0.00	19.25	2.1	7,695	0.03%
2019/04/08	0	19.25	1.1	19.25	19.25	-1.1	7,734	-0.01%
2019/04/03	15.1	19.19	0	0.00	19.20	15.1	7,702	0.20%
2019/04/02	1.9	19.25	0	19.25	19.25	1.8	7,731	0.02%
2019/04/01	17	19.28	0	0.00	19.25	17	7,772	0.22%
2019/03/29	6.8	19.19	6	19.06	19.40	0.8	7,667	0.01%
2019/03/28	5.2	19.05	2	19.05	19.05	3.2	7,613	0.04%
2019/03/27	10	19.15	0.1	19.15	19.15	9.9	7,663	0.13%
2019/03/26	6	19.15	2	19.15	19.20	4	7,785	0.05%
2019/03/25	4	19.05	5	19.10	19.15	-1	7,900	-0.01%
2019/03/22	3	19.27	24	19.25	19.25	-21	7,883	-0.27%
2019/03/21	0	0.00	14	19.27	19.35	-14	7,913	-0.18%
2019/03/19	5	19.23	2	19.18	19.20	3	7,904	0.04%
2019/03/18	40	19.05	14	19.05	19.10	26	7,873	0.33%
2019/03/15	2.5	19.00	5	19.00	19.00	-2.5	7,920	-0.03%
2019/03/14	20	18.95	0	0.00	18.95	20	7,832	0.26%
2019/03/13	32	18.87	0	0.00	18.95	32	7,925	0.40%
2019/03/12	0	0.00	2	18.90	18.90	-2	7,962	-0.03%
2019/03/11	3	18.78	0	0.00	18.75	3	7,961	0.04%
2019/03/08	8	18.68	0	0.00	18.75	8	7,958	0.10%
2019/03/07	2	18.83	0	0.00	18.80	2	8,163	0.02%
2019/03/06	2	18.75	1	18.85	18.90	1	8,165	0.01%
2019/03/05	1	18.75	0	0.00	18.85	1	8,175	0.01%
2019/03/04	17	18.79	1	18.90	18.85	16	8,200	0.20%
2019/02/27	0	0.00	4	18.86	18.90	-4	8,112	-0.05%
2019/02/26	2	18.70	5	18.75	18.70	-3	7,957	-0.04%
2019/02/25	7	18.65	1	18.70	18.70	6	7,871	0.08%
2019/02/22	1	18.55	0	0.00	18.65	1	7,863	0.01%
2019/02/20	2	18.50	20.7	18.55	18.55	-18.7	7,842	-0.24%
2019/02/19	2	18.48	0	0.00	18.45	2	7,774	0.03%
2019/02/18	15	18.45	4	18.45	18.45	11	7,771	0.14%
2019/02/15	0	18.35	0	0.00	18.30	0	7,738	0.00%
2019/02/14	10	18.40	0	0.00	18.40	10	7,675	0.13%
2019/02/13	4	18.43	1	18.40	18.40	3	7,614	0.04%
2019/02/12	0	18.50	5	18.50	18.50	-5	7,519	-0.07%
2019/02/11	0	0.00	35.3	18.50	18.45	-35.3	7,493	-0.47%
2019/01/30	11	18.40	0	0.00	18.45	11	7,463	0.15%
2019/01/29	1	18.30	2	18.35	18.40	-1	7,361	-0.01%
2019/01/28	2	18.40	0	0.00	18.45	2	7,326	0.03%
2019/01/25	1	18.40	0	0.00	18.45	1	7,334	0.01%
2019/01/23	1	18.20	0	0.00	18.25	1	7,352	0.01%
2019/01/22	3	18.15	0	0.00	18.20	3	7,402	0.04%
2019/01/21	0	0.00	2	18.33	18.20	-2	7,363	-0.03%
2019/01/18	0	0.00	31	18.18	18.25	-31	7,347	-0.42%
2019/01/17	10	17.95	10	18.01	18.05	0	7,364	0.00%
2019/01/15	0	0.00	1.1	18.05	18.10	-1.1	7,486	-0.01%
2019/01/14	1	18.00	5	17.95	18.00	-4	7,440	-0.05%
2019/01/11	2	17.93	0	0.00	18.00	2	7,627	0.03%
2019/01/10	1	17.85	0	0.00	17.95	1	7,570	0.01%
2019/01/09	0	0.00	46	17.87	17.95	-46	7,629	-0.60%
2019/01/07	0	0.00	27	17.67	17.80	-27	7,729	-0.35%
2019/01/04	2	17.40	0	0.00	17.40	2	7,848	0.03%
2019/01/03	2	17.45	0	0.00	17.50	2	8,406	0.02%
2019/01/02	13	17.38	20	17.40	17.40	-7	8,432	-0.08%
2018/12/26	32	17.37	1	17.30	17.30	31	8,684	0.36%
2018/12/25	17	17.35	0	0.00	17.35	17	8,679	0.20%
2018/12/22	2	17.35	0	0.00	17.45	2	8,691	0.02%
2018/12/19	4	17.41	0	0.00	17.60	4	8,709	0.05%
2018/12/18	7	17.45	0	0.00	17.45	7	8,639	0.08%
2018/12/14	4	17.54	0	0.00	17.55	4	8,798	0.05%
2018/12/10	3	17.52	0	0.00	17.60	3	8,851	0.03%
2018/12/07	0	0.00	10	17.65	17.70	-10	8,813	-0.11%
2018/12/06	3	17.60	22	17.70	17.70	-19	8,826	-0.22%
2018/12/05	1	17.70	0	0.00	17.75	1	8,714	0.01%
2018/12/04	0	0.00	10	17.70	17.85	-10	8,735	-0.11%
2018/11/30	10	17.55	0	0.00	17.55	10	8,695	0.12%
2018/11/29	7	17.60	0	0.00	17.65	7	8,555	0.08%
2018/11/28	7	17.64	42	17.65	17.70	-35	8,504	-0.41%
2018/11/27	1	17.55	2	17.60	17.65	-1	8,453	-0.01%
2018/11/21	14.3	17.65	0.2	17.75	17.65	14.1	8,561	0.16%
2018/11/20	9	17.73	0	0.00	17.70	9	8,561	0.11%
2018/11/19	5	17.85	61	17.85	17.80	-56	8,565	-0.65%
2018/11/16	0	0.00	6	17.76	17.80	-6	8,575	-0.07%
2018/11/15	50	17.65	0	17.75	17.70	50	8,641	0.58%
2018/11/14	1	17.60	0	0.00	17.70	1	8,715	0.01%
2018/11/13	1	17.55	0	0.00	17.60	1	8,848	0.01%
2018/11/09	0	17.70	0	0.00	17.70	0	9,383	0.00%
2018/11/08	5	17.65	7	17.65	17.70	-2	9,848	-0.02%
2018/11/07	2	17.60	0	0.00	17.65	2	9,919	0.02%
2018/11/06	5	17.55	12	17.50	17.55	-7	10,113	-0.07%
2018/11/05	0	17.55	4	17.53	17.55	-4	10,444	-0.04%
2018/11/02	2	17.35	0	0.00	17.50	2	10,551	0.02%
2018/11/01	2	17.30	0	0.00	17.40	2	10,719	0.02%
2018/10/31	3	17.30	0	0.00	17.45	3	10,817	0.03%
2018/10/30	0	0.00	11	17.30	17.35	-11	10,711	-0.10%
2018/10/29	3	17.10	0	0.00	17.15	3	10,732	0.03%
2018/10/26	5	17.15	0	0.00	17.25	5	10,803	0.05%
2018/10/25	0	0.00	6	17.01	17.25	-6	10,853	-0.06%
2018/10/24	17	17.23	152	17.20	17.30	-135	11,042	-1.22%	大賣/鉅額交易
2018/10/23	6	17.38	0	0.00	17.30	6	11,101	0.05%
2018/10/19	10	17.35	0	17.55	17.55	10	11,180	0.09%
2018/10/18	0	0.00	0.2	17.55	17.50	-0.2	11,035	0.00%
2018/10/17	1	17.60	1	17.40	17.50	0	11,046	0.00%
2018/10/16	13	17.48	0	0.00	17.50	13	10,974	0.12%
2018/10/15	19	17.56	6	17.63	17.45	13	10,855	0.12%
2018/10/12	22	17.65	0	0.00	17.75	22	10,710	0.21%
2018/10/11	86	17.64	20.8	17.67	17.50	65.2	10,559	0.62%
2018/10/09	2	18.15	10	18.10	18.10	-8	9,993	-0.08%
2018/10/08	1	17.95	5	18.12	18.05	-4	9,952	-0.04%
2018/10/05	7	18.03	36	18.04	18.00	-29	9,914	-0.29%
2018/10/04	10	18.20	14	18.20	18.15	-4	9,755	-0.04%
2018/10/02	1.1	18.36	20	18.40	18.35	-18.9	9,619	-0.20%
2018/10/01	0.8	18.55	0	0.00	18.55	0.8	9,520	0.01%
2018/09/28	1.1	18.50	0	0.00	18.50	1.1	9,562	0.01%
2018/09/27	3	18.47	0	0.00	18.50	3	9,516	0.03%
2018/09/25	1	18.50	4.4	18.45	18.45	-3.4	9,466	-0.04%
2018/09/21	1	18.40	1	18.45	18.50	0	9,403	0.00%
2018/09/20	4.2	18.25	20	18.25	18.30	-15.8	9,211	-0.17%
2018/09/19	8	18.12	20	18.10	18.15	-12	9,210	-0.13%
2018/09/18	0	0.00	0.4	18.05	18.05	-0.4	9,231	0.00%
2018/09/17	2	18.00	0	0.00	17.95	2	9,237	0.02%
2018/09/14	5	18.05	5	18.00	18.00	0	9,266	0.00%
2018/09/13	1	17.95	1	18.00	18.00	0	9,298	0.00%
2018/09/10	2	17.80	2	17.75	17.85	0	9,572	0.00%
2018/09/07	3	17.70	0	0.00	17.85	3	9,789	0.03%
2018/09/06	22	17.75	0	0.00	17.75	22	9,844	0.22%
2018/09/05	6	17.81	0	0.00	17.80	6	9,826	0.06%
2018/09/03	0	0.00	1	17.90	17.95	-1	9,912	-0.01%
2018/08/29	0	0.00	10	17.95	18.00	-10	10,095	-0.10%
2018/08/28	1	17.85	7	17.85	17.90	-6	10,117	-0.06%
2018/08/27	4	17.81	0	0.00	17.80	4	10,144	0.04%
2018/08/23	0	0.00	4	17.95	17.95	-4	10,610	-0.04%
2018/08/22	4	17.95	0	0.00	18.00	4	10,759	0.04%
2018/08/21	30	17.85	0	0.00	17.90	30	10,681	0.28%
2018/08/20	7	17.75	0	0.00	17.75	7	10,650	0.07%
2018/08/17	43	17.51	59	17.55	17.55	-16	10,577	-0.15%
2018/08/16	452	17.36	420	17.45	17.45	32	10,537	0.30%	大買/大賣/
2018/08/15	19	18.70	5	18.55	18.65	14	10,139	0.14%
2018/08/13	3	18.62	0	0.00	18.55	3	9,543	0.03%
2018/08/10	23	18.53	21.8	18.66	18.75	1.2	9,299	0.01%
2018/08/09	1	18.50	0	0.00	18.50	1	9,002	0.01%
2018/08/08	0	0.00	170	18.31	18.40	-170	8,856	-1.92%	大賣/鉅額交易
2018/08/07	25	18.27	10	18.30	18.25	15	8,738	0.17%
2018/08/06	0	0.00	20.3	18.30	18.25	-20.3	8,609	-0.24%
2018/08/02	2	18.25	0	0.00	18.25	2	8,494	0.02%
2018/07/31	11	18.13	2.1	18.20	18.35	8.9	8,385	0.11%
2018/07/30	5	18.05	10	18.10	18.10	-5	8,112	-0.06%
2018/07/25	12	17.95	0	0.00	17.90	12	7,903	0.15%
2018/07/23	0	0.00	6	17.90	17.95	-6	7,938	-0.08%
2018/07/20	1	17.80	2	17.83	17.90	-1	7,961	-0.01%
2018/07/17	5	17.78	0	0.00	17.80	5	8,014	0.06%
2018/07/16	2.5	17.72	0	0.00	17.70	2.5	8,056	0.03%
2018/07/13	3	17.75	0	0.00	17.80	3	8,103	0.04%
2018/07/10	5	17.65	0	0.00	17.70	5	8,159	0.06%
2018/07/06	1	17.60	0	0.00	17.55	1	8,193	0.01%
2018/07/05	10	17.60	0	0.00	17.60	10	8,171	0.12%
2018/07/03	17	17.60	0	0.00	17.50	17	8,303	0.20%
2018/06/29	0	0.00	10	17.73	17.75	-10	8,203	-0.12%
2018/06/28	10	17.55	0	0.00	17.50	10	8,117	0.12%
2018/06/26	4	17.55	0	0.00	17.55	4	7,998	0.05%
2018/06/25	10	17.60	10	17.65	17.60	0	7,908	0.00%
2018/06/22	10	17.55	0	0.00	17.55	10	7,893	0.13%
2018/06/21	2	17.65	0	0.00	17.60	2	7,786	0.03%
2018/06/19	5	17.73	0	0.00	17.60	5	7,755	0.06%
2018/06/15	10	17.75	0	0.00	17.85	10	7,568	0.13%
2018/06/14	14	17.88	0	0.00	17.80	14	7,344	0.19%
2018/06/13	20	17.95	0	0.00	18.05	20	7,274	0.27%
2018/06/11	0	0.00	1	18.10	18.05	-1	7,448	-0.01%
2018/06/07	0	0.00	20	18.00	18.10	-20	7,460	-0.27%
2018/06/06	1	17.90	0	0.00	17.95	1	7,347	0.01%
2018/05/31	20	17.65	2	17.70	17.90	18	7,237	0.25%
2018/05/30	22	17.74	0	0.00	17.65	22	6,865	0.32%
2018/05/29	5	17.85	3	17.90	17.90	2	6,737	0.03%
2018/05/28	5	17.75	21	17.80	17.85	-16	6,772	-0.24%
2018/05/25	1	17.75	0	0.00	17.75	1	6,837	0.01%
2018/05/21	0	0.00	3	17.85	17.90	-3	6,942	-0.04%
2018/05/18	0	0.00	0.1	17.85	17.80	-0.1	7,018	0.00%
2018/05/16	0	0.00	1	17.90	17.90	-1	7,183	-0.01%
2018/05/14	1	17.90	1	17.90	17.90	0	7,812	0.00%
2018/05/11	0	0.00	1	17.85	17.85	-1	8,016	-0.01%
2018/05/10	2	17.85	0	0.00	17.80	2	8,184	0.02%
2018/05/04	10	17.80	0	0.00	17.80	10	8,630	0.12%
2018/05/03	20	17.90	0	0.00	17.90	20	8,633	0.23%
2018/05/02	2	18.00	40.3	18.00	18.00	-38.3	8,694	-0.44%
2018/04/30	0	0.00	3.3	17.86	17.95	-3.3	8,689	-0.04%
2018/04/27	0	0.00	1	17.85	17.85	-1	8,665	-0.01%
2018/04/26	0	0.00	2	17.75	17.85	-2	8,693	-0.02%
2018/04/25	0	0.00	20	17.75	17.80	-20	8,686	-0.23%
2018/04/24	0	0.00	3	17.80	17.75	-3	8,746	-0.03%
2018/04/19	0	0.00	30	17.80	17.85	-30	8,890	-0.34%
2018/04/18	102	17.70	0	0.00	17.75	102	8,876	1.15%	大買/鉅額交易
2018/04/16	0	0.00	10	17.75	17.75	-10	8,924	-0.11%
2018/04/13	0	17.80	0	0.00	17.80	0	9,015	0.00%
2018/04/12	0	17.80	0	0.00	17.80	0	9,163	0.00%
2018/04/10	3	17.65	3	17.70	17.80	0	9,366	0.00%
2018/04/02	1	17.55	0	0.00	17.55	1	9,337	0.01%
2018/03/31	1	17.60	0	0.00	17.60	1	9,408	0.01%
2018/03/29	2	17.50	0	0.00	17.50	2	9,405	0.02%
2018/03/26	0	17.50	0	0.00	17.45	0	9,332	0.00%
2018/03/21	0	0.00	20	17.60	17.60	-20	9,264	-0.22%
2018/03/20	1.1	17.55	1	17.60	17.55	0.1	9,377	0.00%
2018/03/19	0	0.00	2	17.55	17.60	-2	9,332	-0.02%
2018/03/16	1	17.45	0	0.00	17.60	1	9,311	0.01%
2018/03/14	1	17.45	0	0.00	17.45	1	9,037	0.01%
2018/03/13	0	0.00	13	17.40	17.45	-13	9,082	-0.14%
2018/03/12	2	17.30	0	0.00	17.35	2	8,968	0.02%
2018/03/07	10	17.10	0	0.00	17.10	10	9,156	0.11%
2018/03/05	2	17.00	0	0.00	16.95	2	9,444	0.02%
2018/03/02	11	17.05	10	17.05	17.00	1	9,392	0.01%
2018/02/27	1	17.15	0	0.00	17.20	1	9,260	0.01%
2018/02/26	20	17.10	1.2	17.11	17.15	18.8	9,153	0.21%
2018/02/23	0	0.00	10	17.00	17.05	-10	9,122	-0.11%
2018/02/22	30	16.92	3	16.87	16.95	27	9,212	0.29%
2018/02/21	0	0.00	0.7	17.05	16.95	-0.7	9,319	-0.01%
2018/02/12	5	16.75	0	0.00	16.75	5	9,226	0.05%
2018/02/09	3.2	16.57	0	0.00	16.65	3.2	9,147	0.03%
2018/02/08	4	16.80	0	0.00	16.80	4	9,019	0.04%
2018/02/07	1	16.80	2	16.80	16.90	-1	8,990	-0.01%
2018/02/06	23	16.64	33	16.60	16.60	-10	8,789	-0.11%
2018/02/05	1	17.10	0	0.00	17.10	1	8,392	0.01%
2018/02/01	2	17.35	0	0.00	17.40	2	8,124	0.02%
2018/01/26	0	0.00	1	17.35	17.35	-1	7,665	-0.01%
2018/01/24	5	17.24	0	0.00	17.25	5	7,529	0.07%
2018/01/23	0	0.00	1	17.35	17.40	-1	7,525	-0.01%
2018/01/22	39	17.34	3	17.35	17.40	36	7,520	0.48%
2018/01/19	30.1	17.40	0	0.00	17.45	30.1	7,476	0.40%
2018/01/18	0	0.00	21	17.55	17.50	-21	7,445	-0.28%
2018/01/11	0	0.00	2	17.15	17.25	-2	7,314	-0.03%
2018/01/10	1	17.25	0	0.00	17.30	1	7,440	0.01%
2018/01/09	1	17.25	21	17.22	17.30	-20	7,418	-0.27%
2018/01/08	2	17.20	1	17.25	17.30	1	7,430	0.01%
2018/01/05	1	17.05	0	0.00	17.15	1	7,285	0.01%
2018/01/03	0	0.00	117	16.90	16.90	-117	7,272	-1.61%	大賣/鉅額交易
2018/01/02	2	16.75	2	16.78	16.85	0	7,223	0.00%