華南金 (2880)-富邦-北港券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.10
漲跌
▼0.10
漲幅
-0.40%
成交量
12,861張
產業
上市金融類股
1547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-北港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-北港券商分點個股進出
富邦-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	5	24.90	0	0.00	25.20	5	22,777	0.02%
2024/06/06	0	24.85	3	24.93	24.85	-3	22,603	-0.01%
2024/06/05	2	24.85	3	24.85	24.65	-1	22,474	0.00%
2024/06/04	11	24.41	0	0.00	24.40	11	22,417	0.05%
2024/06/03	8	24.76	0	0.00	24.70	8	22,057	0.04%
2024/05/31	4	24.89	0	0.00	25.00	4	21,585	0.02%
2024/05/30	1	24.90	0	0.00	24.75	1	19,957	0.01%
2024/05/29	10	25.16	0	0.00	25.05	10	19,628	0.05%
2024/05/27	0	0.00	39	25.48	25.55	-39	19,159	-0.20%
2024/05/24	0	25.40	0	0.00	25.40	0	19,140	0.00%
2024/05/23	29	25.34	0	0.00	25.50	29	19,071	0.15%
2024/05/21	25	25.56	0	0.00	25.55	25	18,554	0.13%
2024/05/20	2	25.75	20	25.81	25.90	-18	18,209	-0.10%
2024/05/17	0	0.00	21	25.90	26.00	-21	17,797	-0.12%
2024/05/16	8	25.99	3	26.05	26.05	5	17,493	0.03%
2024/05/15	7	25.98	42	26.14	26.05	-35	17,046	-0.21%
2024/05/14	16	26.04	20	26.00	26.10	-4	16,817	-0.02%
2024/05/13	53	26.08	21.5	26.15	26.20	31.5	16,584	0.19%
2024/05/10	0	0.00	96	26.01	26.25	-96	16,251	-0.59%
2024/05/09	9	25.16	0	0.00	25.15	9	15,318	0.06%
2024/05/08	41	25.40	5	25.50	25.55	36	15,029	0.24%
2024/05/07	10	25.55	2	25.40	25.55	8	14,703	0.05%
2024/05/06	0	0.00	63.2	25.30	25.45	-63.2	14,087	-0.45%
2024/05/03	3	24.30	2	24.35	24.25	1	12,973	0.01%
2024/05/02	115	24.00	0.5	24.15	24.20	114.5	12,645	0.91%	大買/鉅額交易
2024/04/30	27	24.02	15	23.87	23.65	12	12,038	0.10%
2024/04/29	0	23.30	5	23.30	23.40	-5	11,047	-0.05%
2024/04/26	0.5	22.65	0	0.00	22.55	0.5	10,608	0.00%
2024/04/25	5	22.60	0	0.00	22.50	5	10,607	0.05%
2024/04/24	0.1	23.00	1	23.00	22.85	-0.9	10,530	-0.01%
2024/04/23	0	0.00	32	22.88	22.95	-32	10,765	-0.30%
2024/04/22	0	0.00	8	22.60	22.75	-8	10,871	-0.07%
2024/04/19	7	22.29	2	22.25	22.20	5	10,767	0.05%
2024/04/17	30	22.30	0	0.00	22.45	30	10,422	0.29%
2024/04/16	0	0.00	1	22.55	22.40	-1	10,148	-0.01%
2024/04/12	35	23.00	0	0.00	23.00	35	9,824	0.36%
2024/04/09	0	0.00	9	23.10	23.20	-9	9,512	-0.09%
2024/04/03	6	22.90	0	0.00	22.85	6	9,417	0.06%
2024/04/02	1	23.10	0	0.00	23.20	1	9,368	0.01%
2024/03/29	0	0.00	1	23.25	23.15	-1	9,418	-0.01%
2024/03/28	2	22.85	0	0.00	22.90	2	9,127	0.02%
2024/03/26	0	0.00	73	23.00	23.05	-73	9,034	-0.81%
2024/03/25	16	22.88	0	0.00	22.90	16	8,974	0.18%
2024/03/22	0	0.00	1	23.00	22.95	-1	8,953	-0.01%
2024/03/21	20	22.95	1	22.95	23.00	19	8,805	0.22%
2024/03/19	0	0.00	4.1	22.80	22.80	-4.1	8,611	-0.05%
2024/03/18	2	23.10	13	22.97	22.95	-11	8,441	-0.13%
2024/03/15	5	22.85	67	23.00	23.00	-62	8,256	-0.75%
2024/03/14	14	22.59	87.1	22.46	22.80	-73.1	7,861	-0.93%
2024/03/13	0	0.00	11.1	22.18	22.15	-11.1	7,452	-0.15%
2024/03/12	0	0.00	3	22.05	22.05	-3	7,346	-0.04%
2024/03/11	0	22.00	0	0.00	22.00	0	7,352	0.00%
2024/03/08	2	21.85	63	21.93	22.00	-61	7,333	-0.83%
2024/03/07	10	21.80	25	21.80	21.85	-15	7,168	-0.21%
2024/03/06	0	0.00	0.7	21.80	21.80	-0.7	7,130	-0.01%
2024/03/05	9	21.70	0	0.00	21.70	9	7,926	0.11%
2024/03/01	2	21.90	0.1	21.85	21.85	1.9	8,074	0.02%
2024/02/29	6	21.88	81	21.93	22.00	-75	8,180	-0.92%
2024/02/27	2	21.70	0	0.00	21.85	2	8,013	0.02%
2024/02/26	3	21.65	0	0.00	21.60	3	7,956	0.04%
2024/02/23	0	0.00	3	21.75	21.75	-3	7,966	-0.04%
2024/02/21	1	21.75	0	0.00	21.80	1	8,156	0.01%
2024/02/19	2	21.80	20	21.85	21.90	-18	8,389	-0.21%
2024/02/16	7	21.71	0	0.00	21.75	7	8,616	0.08%
2024/02/15	3	21.68	0	0.00	21.75	3	8,605	0.03%
2024/02/05	1	21.75	1	21.80	21.75	0	8,515	0.00%
2024/02/02	0	0.00	2	21.85	21.90	-2	8,448	-0.02%
2024/01/31	5	21.65	1	21.65	21.60	4	8,431	0.05%
2024/01/30	0.1	21.55	0	0.00	21.50	0.1	8,387	0.00%
2024/01/25	3	21.35	10	21.35	21.40	-7	8,491	-0.08%
2024/01/24	8	21.38	10	21.35	21.40	-2	8,466	-0.02%
2024/01/23	6	21.25	0.6	21.35	21.35	5.4	8,485	0.06%
2024/01/22	8	21.29	0	0.00	21.25	8	8,592	0.09%
2024/01/19	0	21.20	0	0.00	21.20	0	8,570	0.00%
2024/01/18	5.2	21.10	3	21.10	21.10	2.2	8,609	0.03%
2024/01/17	60	21.20	0	0.00	21.05	60	8,642	0.69%
2024/01/16	11	21.52	1	21.50	21.45	10	8,394	0.12%
2024/01/15	10	21.90	15	21.95	21.85	-5	8,238	-0.06%
2024/01/12	50	22.05	0	0.00	22.00	50	8,368	0.60%
2024/01/11	0	0.00	1	22.20	22.10	-1	8,423	-0.01%
2024/01/09	0.2	22.00	0	0.00	21.95	0.2	8,369	0.00%
2024/01/04	2	21.95	0	0.00	22.00	2	8,524	0.02%
2024/01/03	16	21.95	0	0.00	22.00	16	8,763	0.18%
2024/01/02	0	0.00	0	22.25	22.35	0	8,734	0.00%
2023/12/29	2	22.30	0	0.00	22.35	2	8,785	0.02%
2023/12/28	2.4	22.26	21	22.30	22.40	-18.6	9,047	-0.21%
2023/12/26	0	22.10	0	0.00	22.20	0	8,957	0.00%
2023/12/22	0.2	21.85	0	0.00	21.90	0.2	9,044	0.00%
2023/12/21	6	21.73	5	21.90	21.85	1	9,195	0.01%
2023/12/20	8	22.00	0	0.00	21.90	8	9,149	0.09%
2023/12/18	0	0.00	2	22.30	22.35	-2	9,185	-0.02%
2023/12/15	0.2	22.25	0.5	22.30	22.25	-0.3	9,172	0.00%
2023/12/14	1	22.20	1	22.40	22.40	0	9,009	0.00%
2023/12/13	1	22.15	0	0.00	22.20	1	8,829	0.01%
2023/12/12	1	22.15	0	0.00	22.20	1	8,996	0.01%
2023/12/07	3	21.90	0	0.00	22.00	3	9,126	0.03%
2023/12/05	0.5	21.90	0	0.00	22.00	0.5	9,092	0.01%
2023/12/04	3.4	21.94	0	0.00	21.90	3.4	9,084	0.04%
2023/12/01	9.1	22.00	0	0.00	21.95	9.1	9,145	0.10%
2023/11/30	0	0.00	1	22.15	22.25	-1	9,118	-0.01%
2023/11/29	0.2	22.00	20.5	22.10	22.05	-20.4	8,298	-0.25%
2023/11/28	0.2	21.95	50.2	22.00	22.10	-50	8,178	-0.61%
2023/11/27	1	21.95	96.1	21.90	21.85	-95.1	8,488	-1.12%
2023/11/23	1	21.75	5.4	21.75	21.80	-4.4	8,388	-0.05%
2023/11/22	46	21.70	0	0.00	21.80	46	8,363	0.55%
2023/11/17	20	21.58	4	21.63	21.60	16	8,529	0.19%
2023/11/15	0	0.00	15	21.22	21.45	-15	8,316	-0.18%
2023/11/10	0	0.00	4	20.80	20.90	-4	8,559	-0.05%
2023/11/09	3	20.75	0	0.00	20.75	3	8,701	0.03%
2023/11/02	0	0.00	2	20.63	20.60	-2	8,963	-0.02%
2023/11/01	0	0.00	1	20.35	20.40	-1	8,986	-0.01%
2023/10/31	2	20.33	9	20.30	20.30	-7	9,086	-0.08%
2023/10/30	3	20.30	0	0.00	20.30	3	9,213	0.03%
2023/10/27	0	0.00	10	20.45	20.45	-10	9,210	-0.11%
2023/10/26	5	20.30	0	0.00	20.25	5	9,321	0.05%
2023/10/25	10	20.35	0	0.00	20.40	10	9,265	0.11%
2023/10/20	9	20.70	0	0.00	20.50	9	9,209	0.10%
2023/10/18	0	20.80	0	0.00	20.80	0	9,079	0.00%
2023/10/16	0	0.00	2.4	21.01	21.00	-2.4	9,076	-0.03%
2023/10/12	0	21.05	2.4	21.03	21.20	-2.4	9,112	-0.03%
2023/10/11	0	0.00	6	20.91	21.00	-6	9,086	-0.07%
2023/10/04	6	20.32	0	20.35	20.20	6	8,920	0.07%
2023/10/03	5	20.50	10	20.50	20.45	-5	8,707	-0.06%
2023/09/28	0	0.00	1	20.55	20.50	-1	9,148	-0.01%
2023/09/27	4	20.53	0	0.00	20.50	4	9,172	0.04%
2023/09/26	1	20.55	3	20.50	20.55	-2	9,154	-0.02%
2023/09/22	1	20.70	1	20.60	20.70	0	9,164	0.00%
2023/09/21	11	20.64	0	0.00	20.60	11	9,204	0.12%
2023/09/20	5	20.85	0	0.00	20.90	5	9,068	0.06%
2023/09/15	2	21.15	11	21.00	21.00	-9	9,141	-0.10%
2023/09/14	0	0.00	0.1	21.15	21.20	-0.1	9,011	0.00%
2023/09/11	10	20.70	0	0.00	20.75	10	9,029	0.11%
2023/09/08	6	20.55	0	0.00	20.55	6	8,994	0.07%
2023/09/07	6	20.53	0	0.00	20.50	6	9,070	0.07%
2023/09/06	2.1	20.55	0	0.00	20.50	2.1	9,038	0.02%
2023/09/04	1	20.75	0	0.00	20.70	1	9,002	0.01%
2023/08/31	21	20.70	0	0.00	20.50	21	9,070	0.23%
2023/08/28	3	20.75	0	0.00	20.80	3	8,757	0.03%
2023/08/25	14.3	20.61	46.5	20.65	20.60	-32.3	9,983	-0.32%
2023/08/24	3.2	20.69	100	20.70	20.70	-96.8	10,088	-0.96%
2023/08/23	3	20.87	0	0.00	20.80	3	10,050	0.03%
2023/08/22	2	20.93	0	0.00	20.90	2	10,047	0.02%
2023/08/21	5	20.90	0	0.00	20.90	5	10,108	0.05%
2023/08/18	1	20.90	0	0.00	20.80	1	10,119	0.01%
2023/08/17	4	20.89	0	0.00	20.85	4	10,146	0.04%
2023/08/16	1	21.60	16	21.64	21.60	-15	10,018	-0.15%
2023/08/15	31.5	22.17	0	0.00	21.90	31.5	9,945	0.32%
2023/08/14	1	22.10	3	22.12	22.15	-2	9,949	-0.02%
2023/08/10	5	22.30	0	0.00	22.30	5	10,069	0.05%
2023/08/08	1.1	22.21	10	22.20	22.10	-8.9	10,034	-0.09%
2023/08/02	124	22.50	0	0.00	22.15	124	10,028	1.24%	大買/鉅額交易
2023/08/01	5	22.35	0.8	22.45	22.55	4.2	9,979	0.04%
2023/07/31	2	22.30	18	22.33	22.25	-16	9,921	-0.16%
2023/07/28	0	0.00	0	22.30	22.20	0	9,898	0.00%
2023/07/19	0	0.00	4.3	22.20	22.10	-4.3	11,039	-0.04%
2023/07/17	0	0.00	26	22.06	22.20	-26	11,000	-0.24%
2023/07/14	0	0.00	80	21.91	22.05	-80	10,992	-0.73%
2023/07/13	1	21.85	10	21.85	21.85	-9	10,937	-0.08%
2023/07/12	1.7	21.79	10	21.75	21.85	-8.3	10,975	-0.08%
2023/07/10	1	21.45	0	0.00	21.40	1	10,960	0.01%
2023/07/07	66	21.36	0.6	21.50	21.40	65.4	10,921	0.60%
2023/07/06	24	21.66	0	0.00	21.60	24	10,801	0.22%
2023/07/05	3	22.00	0.3	22.10	22.00	2.7	10,449	0.03%
2023/07/03	11	22.15	0	0.00	22.10	11	10,402	0.11%
2023/06/30	1	22.10	1.1	22.10	22.20	-0.1	10,462	0.00%
2023/06/28	0	0.00	15	22.20	22.15	-15	10,277	-0.15%
2023/06/27	0	22.30	0	0.00	22.20	0	10,251	0.00%
2023/06/21	2	22.28	1	22.30	22.35	1	10,281	0.01%
2023/06/20	1.2	22.21	0	0.00	22.25	1.2	10,383	0.01%
2023/06/19	2	22.15	0	0.00	22.35	2	10,418	0.02%
2023/06/16	35	22.30	0.3	22.35	22.20	34.7	10,438	0.33%
2023/06/15	0	0.00	10.2	22.35	22.40	-10.2	10,337	-0.10%
2023/06/14	25	22.40	0	0.00	22.45	25	10,473	0.24%
2023/06/13	0	0.00	3.2	22.45	22.45	-3.2	10,744	-0.03%
2023/06/09	6	22.30	9	22.32	22.25	-3	11,120	-0.03%
2023/06/08	0	0.00	1	22.35	22.35	-1	11,180	-0.01%
2023/06/07	0	0.00	8	22.40	22.40	-8	11,297	-0.07%
2023/06/05	0	0.00	12	22.35	22.40	-12	11,368	-0.11%
2023/06/02	4	22.25	15	22.28	22.30	-11	11,361	-0.10%
2023/06/01	0	0.00	26	22.30	22.20	-26	11,280	-0.23%
2023/05/31	1	22.20	0	0.00	22.25	1	11,234	0.01%
2023/05/30	0	0.00	20	22.30	22.25	-20	10,021	-0.20%
2023/05/29	40	22.25	1	22.20	22.20	39	10,002	0.39%
2023/05/26	2	22.23	189	22.15	22.25	-187	9,945	-1.88%	大賣/鉅額交易
2023/05/24	0	22.60	0	0.00	22.55	0	9,900	0.00%
2023/05/23	0	22.60	0	0.00	22.65	0	9,887	0.00%
2023/05/22	0	0.00	6.1	22.65	22.65	-6.1	9,796	-0.06%
2023/05/19	0	0.00	5	22.55	22.75	-5	9,738	-0.05%
2023/05/18	2	22.48	7.1	22.47	22.55	-5.1	9,576	-0.05%
2023/05/17	0	0.00	2	22.35	22.35	-2	9,499	-0.02%
2023/05/16	0	0.00	4	22.07	22.10	-4	9,301	-0.04%
2023/05/15	1	21.80	0	0.00	21.95	1	9,289	0.01%
2023/05/12	100	22.00	0	0.00	21.90	100	9,310	1.07%
2023/05/11	5.3	22.10	0	0.00	22.10	5.3	9,303	0.06%
2023/05/10	105	22.10	0	0.00	22.20	105	9,272	1.13%	大買/鉅額交易
2023/05/09	1	22.00	0	0.00	22.05	1	9,211	0.01%
2023/05/08	0	0.00	3	22.00	22.00	-3	9,272	-0.03%
2023/05/05	7	22.00	0	0.00	22.00	7	9,200	0.08%
2023/05/04	0	0.00	1	22.00	21.95	-1	9,216	-0.01%
2023/05/03	2.2	21.85	1	21.85	21.85	1.2	9,195	0.01%
2023/05/02	2	21.85	0	0.00	21.90	2	9,429	0.02%
2023/04/28	26.4	21.83	5.5	21.96	21.90	20.9	9,633	0.22%
2023/04/27	3	22.80	0	0.00	22.80	3	8,832	0.03%
2023/04/26	0.1	22.85	2	22.93	22.95	-1.9	8,896	-0.02%
2023/04/25	2.1	22.95	1.2	22.94	22.80	0.9	8,962	0.01%
2023/04/24	2	22.75	0	0.00	22.85	2	9,083	0.02%
2023/04/21	0	0.00	8	22.75	22.80	-8	9,307	-0.09%
2023/04/20	0	0.00	2	22.78	22.75	-2	9,398	-0.02%
2023/04/17	1	22.60	0	22.85	22.70	1	9,663	0.01%
2023/04/14	0	0.00	57.7	22.79	22.80	-57.7	9,598	-0.60%
2023/04/13	0.1	22.65	1	22.65	22.70	-0.9	9,682	-0.01%
2023/04/12	0.2	22.70	10	22.65	22.55	-9.8	9,657	-0.10%
2023/04/10	0	0.00	2	22.50	22.50	-2	9,680	-0.02%
2023/04/06	0	0.00	2	22.50	22.50	-2	9,663	-0.02%
2023/03/30	0	0.00	2	22.15	22.20	-2	9,499	-0.02%
2023/03/29	0	0.00	20	22.30	22.30	-20	9,525	-0.21%
2023/03/28	0	22.20	2	22.25	22.15	-2	9,641	-0.02%
2023/03/27	0	0.00	31	22.05	22.10	-31	9,761	-0.32%
2023/03/24	0	0.00	4.4	22.10	22.10	-4.4	9,921	-0.04%
2023/03/23	1.3	21.96	0	0.00	22.05	1.3	9,859	0.01%
2023/03/22	58.1	21.90	0	0.00	22.05	58.1	9,783	0.59%
2023/03/21	50	21.77	0	0.00	21.75	50	9,835	0.51%
2023/03/20	1.6	21.49	0	0.00	21.45	1.6	9,787	0.02%
2023/03/16	17.5	21.58	214	21.50	21.55	-196.5	9,654	-2.03%	大賣/鉅額交易
2023/03/15	67.2	22.05	0	0.00	21.95	67.2	9,537	0.70%
2023/03/14	7.3	22.21	0	0.00	22.15	7.3	9,431	0.08%
2023/03/10	17	22.64	0	0.00	22.60	17	9,132	0.19%
2023/03/09	2.1	22.75	0	0.00	22.80	2.1	9,110	0.02%
2023/03/08	2	22.88	0	0.00	22.90	2	9,380	0.02%
2023/03/07	0	0.00	0.1	23.05	23.05	-0.1	9,353	0.00%
2023/03/06	0.1	22.95	0	0.00	22.90	0.1	9,487	0.00%
2023/03/03	0.1	22.75	0	0.00	22.75	0.1	9,570	0.00%
2023/03/02	3	22.75	0	0.00	22.75	3	9,626	0.03%
2023/03/01	1	22.75	1	22.90	22.85	0	9,629	0.00%
2023/02/24	6	22.85	0.3	23.00	22.85	5.7	9,437	0.06%
2023/02/23	0.1	23.00	21	22.95	22.95	-20.9	9,392	-0.22%
2023/02/22	0	22.90	0.5	22.95	22.95	-0.5	9,382	-0.01%
2023/02/21	19	22.80	1	22.85	22.85	18	9,365	0.19%
2023/02/20	0	0.00	0.3	23.05	23.00	-0.3	9,470	0.00%
2023/02/17	5.3	22.95	0	0.00	22.90	5.3	9,558	0.05%
2023/02/16	3	22.87	0	0.00	22.80	3	9,756	0.03%
2023/02/15	1	22.80	0	0.00	22.75	1	9,975	0.01%
2023/02/14	0	0.00	10	22.90	23.00	-10	9,927	-0.10%
2023/02/13	0.9	22.70	0	0.00	22.75	0.9	9,939	0.01%
2023/02/08	1	22.60	0	0.00	22.60	1	9,868	0.01%
2023/02/07	15	22.62	0	0.00	22.60	15	9,878	0.15%
2023/02/06	5	22.69	0	0.00	22.60	5	9,844	0.05%
2023/02/03	7	22.78	0	0.00	22.75	7	9,790	0.07%
2023/01/31	8.5	23.08	0	0.00	22.75	8.5	9,935	0.09%
2023/01/30	8	23.19	0	0.00	23.40	8	9,757	0.08%
2023/01/16	187	23.03	2	23.10	23.20	185	9,417	1.96%	大買/鉅額交易
2023/01/13	16	22.86	1	23.00	22.80	15	9,417	0.16%
2023/01/12	12.8	22.91	0	0.00	22.85	12.8	9,548	0.13%
2023/01/11	1	23.30	0	23.30	23.20	1	9,506	0.01%
2023/01/10	1	23.45	1	23.40	23.50	0	9,402	0.00%
2023/01/09	0	0.00	8	23.24	23.40	-8	9,458	-0.08%
2023/01/04	0	22.65	1	22.55	22.65	-1	9,605	-0.01%
2022/12/30	0	0.00	1.1	22.50	22.45	-1.1	9,725	-0.01%
2022/12/28	0	0.00	10	22.55	22.45	-10	9,787	-0.10%
2022/12/27	0.3	22.65	0	0.00	22.70	0.3	9,878	0.00%
2022/12/23	0	0.00	0.1	22.60	22.50	-0.1	10,149	0.00%
2022/12/20	0.2	22.79	35	22.67	22.80	-34.8	10,693	-0.33%
2022/12/16	0.2	22.65	0	0.00	22.65	0.2	10,580	0.00%
2022/12/12	0	0.00	27.4	22.50	22.70	-27.4	10,535	-0.26%
2022/12/07	0	22.50	153.5	22.60	22.60	-153.5	10,969	-1.40%	大賣/鉅額交易
2022/12/05	5	22.40	3	22.40	22.25	2	10,831	0.02%
2022/12/02	10	22.55	0	0.00	22.40	10	10,830	0.09%
2022/12/01	0	0.00	0	22.80	22.80	0	10,914	0.00%
2022/11/30	56	22.40	0	0.00	22.70	56	10,886	0.51%
2022/11/29	50	22.31	1	22.35	22.35	49	10,564	0.46%
2022/11/28	0.6	22.05	0	22.15	22.05	0.6	10,557	0.01%
2022/11/21	4	21.70	0	0.00	21.80	4	10,534	0.04%
2022/11/17	0.4	22.00	0.1	22.05	21.95	0.3	10,427	0.00%
2022/11/14	3	22.20	0	0.00	22.25	3	10,356	0.03%
2022/11/11	0	0.00	11	22.04	22.25	-11	10,158	-0.11%
2022/11/09	1	21.80	0	0.00	21.85	1	10,054	0.01%
2022/11/03	1	20.85	0	0.00	20.85	1	11,339	0.01%
2022/11/02	0	0.00	0.1	21.20	21.10	-0.1	11,642	0.00%
2022/11/01	0.1	21.30	2	21.25	21.40	-2	11,798	-0.02%
2022/10/31	0.3	21.16	0	0.00	21.05	0.3	11,907	0.00%
2022/10/28	0	21.25	1	21.30	21.05	-1	11,889	-0.01%
2022/10/26	1	21.10	3	21.20	21.20	-2	11,905	-0.02%
2022/10/25	0	0.00	1	21.10	21.10	-1	11,906	-0.01%
2022/10/24	0.1	20.90	0	0.00	20.80	0.1	11,924	0.00%
2022/10/21	2.1	20.68	0	0.00	20.80	2.1	11,941	0.02%
2022/10/20	1.1	19.91	0	0.00	20.40	1.1	11,971	0.01%
2022/10/18	0	0.00	2	20.60	20.55	-2	11,730	-0.02%
2022/10/17	2.1	20.34	0.2	20.55	20.45	1.9	11,714	0.02%
2022/10/14	3.6	20.89	0	0.00	20.80	3.6	11,648	0.03%
2022/10/13	8.3	20.93	1	20.90	20.80	7.3	11,588	0.06%
2022/10/11	3.5	21.53	2	21.70	21.50	1.5	11,351	0.01%
2022/10/07	0.2	22.10	0	0.00	22.00	0.2	11,329	0.00%
2022/10/06	2	22.25	1.3	22.18	22.30	0.7	11,316	0.01%
2022/10/04	2	22.08	1	22.10	22.25	1	11,423	0.01%
2022/10/03	2.2	22.10	0	0.00	22.05	2.2	11,352	0.02%
2022/09/30	2	22.25	0	0.00	22.25	2	11,278	0.02%
2022/09/28	2.1	22.32	0	0.00	22.45	2.1	11,165	0.02%
2022/09/27	0.2	22.50	0	0.00	22.50	0.2	10,951	0.00%
2022/09/26	1.4	22.58	200	22.58	22.55	-198.6	10,916	-1.82%	大賣/鉅額交易
2022/09/23	0	0.00	0	22.90	22.80	0	10,906	0.00%
2022/09/22	3.5	22.75	0	0.00	22.80	3.5	10,989	0.03%
2022/09/19	6	23.20	0	0.00	23.10	6	10,861	0.06%
2022/09/15	0	23.20	0	0.00	23.10	0	10,618	0.00%
2022/09/14	1.4	22.94	0	0.00	22.90	1.4	10,586	0.01%
2022/09/13	0.7	23.32	0.1	23.30	23.20	0.6	10,705	0.01%
2022/09/12	0.8	23.30	1.5	23.19	23.25	-0.7	10,856	-0.01%
2022/09/07	2	22.88	0	0.00	22.80	2	11,111	0.02%
2022/09/06	0	0.00	3	23.07	23.20	-3	11,126	-0.03%
2022/09/05	0	0.00	1	22.75	22.95	-1	11,106	-0.01%
2022/09/02	2.2	22.81	0	0.00	22.75	2.2	11,255	0.02%
2022/09/01	2	22.85	0	0.00	22.85	2	11,220	0.02%
2022/08/31	0	0.00	1.3	23.21	23.25	-1.3	11,099	-0.01%
2022/08/30	0	0.00	1	22.95	23.00	-1	11,025	-0.01%
2022/08/29	1	22.90	0	0.00	22.95	1	10,973	0.01%
2022/08/26	0.5	23.20	0	0.00	23.20	0.5	10,937	0.00%
2022/08/23	19	22.94	2	22.90	22.90	17	11,387	0.15%
2022/08/22	4	23.10	0	0.00	23.20	4	11,472	0.03%
2022/08/19	4	23.30	1	23.45	23.35	3	11,564	0.03%
2022/08/18	1	23.40	46.2	23.44	23.45	-45.2	11,625	-0.39%
2022/08/17	9	23.45	1.2	23.60	23.60	7.8	11,800	0.07%
2022/08/16	0.2	23.50	2	23.58	23.55	-1.8	11,829	-0.02%
2022/08/15	0	0.00	2	23.70	23.60	-2	11,918	-0.02%
2022/08/12	0.6	23.60	14	23.59	23.60	-13.4	12,000	-0.11%
2022/08/11	0.8	23.35	15	23.35	23.40	-14.2	12,096	-0.12%
2022/08/10	27.2	24.29	10.3	24.16	24.35	16.9	11,935	0.14%
2022/08/09	3.1	23.82	1	23.90	23.90	2.1	11,262	0.02%
2022/08/08	3	23.25	0	0.00	23.50	3	11,028	0.03%
2022/08/05	0	0.00	20	23.20	23.30	-20	11,019	-0.18%
2022/08/04	10	22.90	0	0.00	22.95	10	11,111	0.09%
2022/08/03	12	23.02	0	0.00	23.00	12	11,125	0.11%
2022/08/02	11	22.95	5	22.90	23.10	6	11,197	0.05%
2022/08/01	0	0.00	20	23.29	23.25	-20	11,344	-0.18%
2022/07/29	0	23.05	70	23.13	23.10	-70	11,403	-0.61%
2022/07/28	0.2	23.05	35	23.06	23.05	-34.8	11,334	-0.31%
2022/07/26	8	22.29	0.8	22.35	22.35	7.2	11,148	0.06%
2022/07/25	0.6	22.45	0	0.00	22.35	0.6	11,188	0.00%
2022/07/22	0	0.00	0.5	22.20	22.15	-0.5	11,362	0.00%
2022/07/19	0.2	21.90	5	21.80	21.75	-4.8	11,751	-0.04%
2022/07/15	2.3	21.53	2	21.40	21.45	0.3	12,051	0.00%
2022/07/14	0.5	22.05	0	0.00	21.95	0.5	11,957	0.00%
2022/07/12	10	21.40	0	0.00	21.40	10	12,138	0.08%
2022/07/11	25	21.89	3	21.95	21.85	22	12,138	0.18%
2022/07/08	20	22.08	0	0.00	22.15	20	12,347	0.16%
2022/07/06	31	22.18	0	0.00	22.10	31	12,479	0.25%
2022/07/04	0.2	22.40	0	0.00	22.40	0.2	12,655	0.00%
2022/07/01	0	0.00	3.6	22.42	22.40	-3.6	12,965	-0.03%
2022/06/30	30	22.70	0	0.00	22.60	30	13,150	0.23%
2022/06/29	10	22.85	0	0.00	23.00	10	13,125	0.08%
2022/06/28	0	0.00	5	23.05	23.20	-5	13,306	-0.04%
2022/06/24	0	0.00	12	23.23	23.15	-12	13,498	-0.09%
2022/06/23	10	22.75	25	23.08	22.95	-15	13,480	-0.11%
2022/06/22	20	22.73	20	22.75	22.85	0	13,471	0.00%
2022/06/21	0	0.00	64	22.78	23.05	-64	13,560	-0.47%
2022/06/20	64	22.24	0	0.00	22.25	64	13,523	0.47%
2022/06/17	38.5	22.65	2	22.75	22.65	36.5	13,356	0.27%
2022/06/15	11	22.85	0	0.00	23.05	11	13,302	0.08%
2022/06/14	85	22.65	20	22.90	23.05	65	13,482	0.48%
2022/06/13	31	22.70	0	0.00	22.75	31	13,591	0.23%
2022/06/10	40	23.20	0	0.00	23.20	40	13,495	0.30%
2022/06/09	20	23.30	0	0.00	23.45	20	13,551	0.15%
2022/06/08	0	23.50	10	23.38	23.45	-10	13,584	-0.07%
2022/06/06	0	0.00	6	23.50	23.50	-6	13,886	-0.04%
2022/06/02	0	0.00	4	23.45	23.45	-4	14,224	-0.03%
2022/06/01	0	0.00	20	23.55	23.45	-20	14,595	-0.14%
2022/05/31	0	0.00	3	23.72	23.80	-3	14,638	-0.02%
2022/05/30	0	0.00	31	23.77	23.95	-31	14,318	-0.22%
2022/05/27	0	0.00	28	23.50	23.60	-28	14,332	-0.20%
2022/05/26	0	0.00	25	23.10	23.15	-25	14,417	-0.17%
2022/05/25	45	23.16	48	23.09	23.20	-3	14,590	-0.02%
2022/05/24	0	0.00	5	23.05	22.90	-5	14,713	-0.03%
2022/05/23	5	22.85	0	0.00	22.85	5	14,608	0.03%
2022/05/20	2	22.60	10	22.70	22.70	-8	14,686	-0.05%
2022/05/19	1	22.30	1	22.30	22.40	0	14,552	0.00%
2022/05/18	0	0.00	12	22.66	22.90	-12	14,313	-0.08%
2022/05/16	6.2	21.79	0	0.00	21.90	6.2	14,122	0.04%
2022/05/12	35	21.90	0	0.00	21.80	35	14,082	0.25%
2022/05/11	10	22.28	2	22.30	22.35	8	13,909	0.06%
2022/05/10	9	22.40	0	0.00	22.35	9	13,929	0.06%
2022/05/09	19	22.33	0	0.00	22.20	19	14,031	0.14%
2022/05/06	5	22.70	26	22.70	22.85	-21	14,106	-0.15%
2022/05/05	3	23.15	0	23.50	23.15	3	14,232	0.02%
2022/05/04	0	0.00	100	23.40	23.40	-100	14,222	-0.70%
2022/05/03	0.1	23.60	0	0.00	23.45	0.1	14,444	0.00%
2022/04/29	0	0.00	5	23.65	23.75	-5	14,605	-0.03%
2022/04/28	31	23.43	0	0.00	23.50	31	14,821	0.21%
2022/04/27	1	23.70	0	0.00	23.45	1	14,698	0.01%
2022/04/26	3	23.80	33	23.53	23.85	-30	14,591	-0.21%
2022/04/25	1	23.05	6	23.10	23.15	-5	14,463	-0.03%
2022/04/21	6	23.39	0	0.00	23.40	6	14,478	0.04%
2022/04/19	0	0.00	40	23.78	23.60	-40	14,591	-0.27%
2022/04/18	14	23.50	143	23.54	23.55	-129	14,840	-0.87%	大賣/鉅額交易
2022/04/15	110	24.06	6	24.15	24.25	104	14,736	0.71%	大買/鉅額交易
2022/04/14	16	24.43	1.3	24.41	24.40	14.7	14,804	0.10%
2022/04/13	1	24.90	0	0.00	25.10	1	14,646	0.01%
2022/04/12	15	24.87	1	24.90	24.90	14	14,592	0.10%
2022/04/11	53	25.19	132	25.10	25.05	-79	14,518	-0.54%	大賣/
2022/04/08	15	24.90	30	24.83	25.10	-15	14,398	-0.10%
2022/04/07	18	25.15	30	24.70	24.60	-12	14,322	-0.08%
2022/04/06	30	25.10	2	25.05	25.20	28	13,996	0.20%
2022/03/31	21	24.15	0	0.00	24.35	21	13,738	0.15%
2022/03/30	2	23.80	10	23.80	23.90	-8	13,523	-0.06%
2022/03/29	2	23.45	0	0.00	23.45	2	13,300	0.02%
2022/03/28	37	23.40	0	0.00	23.60	37	13,273	0.28%
2022/03/25	8	23.51	2	23.55	23.65	6	13,233	0.05%
2022/03/24	2	23.65	0	0.00	23.80	2	13,237	0.02%
2022/03/23	1	23.60	4.2	23.61	23.80	-3.2	13,200	-0.02%
2022/03/22	1	23.15	8	23.28	23.35	-7	13,010	-0.05%
2022/03/18	100.8	23.20	0	0.00	23.30	100.8	12,995	0.78%
2022/03/17	5	23.16	0	0.00	23.15	5	12,807	0.04%
2022/03/16	3	22.90	1	22.90	22.90	2	12,580	0.02%
2022/03/15	0.1	22.45	4	22.50	22.50	-3.9	12,488	-0.03%
2022/03/14	0	0.00	1	22.40	22.50	-1	12,499	-0.01%
2022/03/10	0	0.00	30	22.33	22.45	-30	12,579	-0.24%
2022/03/09	1	21.95	0.7	22.00	21.90	0.3	12,490	0.00%
2022/03/08	2	21.80	6	21.95	21.95	-4	12,340	-0.03%
2022/03/07	48	22.08	0	0.00	22.10	48	12,050	0.40%
2022/03/04	10	22.45	5	22.50	22.70	5	12,081	0.04%
2022/03/03	1	22.80	0	0.00	22.75	1	12,055	0.01%
2022/03/02	0	0.00	21	22.55	22.85	-21	12,185	-0.17%
2022/03/01	25.2	22.44	20.1	22.40	22.55	5.1	12,038	0.04%
2022/02/25	23	22.02	26.8	21.93	22.10	-3.8	11,805	-0.03%
2022/02/24	7	22.29	14	22.40	22.25	-7	11,547	-0.06%
2022/02/23	2.2	22.65	0	0.00	22.65	2.2	11,253	0.02%
2022/02/22	3	22.58	0	0.00	22.65	3	11,348	0.03%
2022/02/17	0	0.00	0.2	23.00	23.00	-0.2	11,369	0.00%
2022/02/16	0	0.00	10	23.00	22.90	-10	11,393	-0.09%
2022/02/15	0	0.00	2	22.90	22.80	-2	11,413	-0.02%
2022/02/14	8	22.76	50	22.75	22.85	-42	11,401	-0.37%
2022/02/11	55	23.10	50	23.20	23.20	5	11,318	0.04%
2022/02/10	0	0.00	10	23.05	23.20	-10	11,283	-0.09%
2022/02/09	10	23.10	27	23.16	23.10	-17	11,214	-0.15%
2022/02/08	1	22.80	61	22.64	22.85	-60	10,936	-0.55%
2022/02/07	5	22.15	1.1	22.15	22.25	3.9	10,705	0.04%
2022/01/26	3.1	21.85	0.1	21.95	21.85	3	10,425	0.03%
2022/01/25	1	21.55	0	0.00	21.70	1	10,423	0.01%
2022/01/24	1	21.60	11.9	21.84	21.85	-10.9	10,230	-0.11%
2022/01/21	8	21.98	0	0.00	21.95	8	10,129	0.08%
2022/01/20	1	22.30	0	0.00	22.30	1	9,839	0.01%
2022/01/19	2	22.38	11	22.45	22.40	-9	9,743	-0.09%
2022/01/18	0	0.00	5	22.44	22.55	-5	9,734	-0.05%
2022/01/14	10	22.50	0	0.00	22.50	10	9,461	0.11%
2022/01/13	5	22.50	22.1	22.48	22.60	-17.1	9,286	-0.18%
2022/01/12	3	22.13	2	22.28	22.35	1	9,075	0.01%
2022/01/11	66.2	22.12	3.1	22.10	22.20	63.1	8,965	0.70%
2022/01/10	18	21.70	0	0.00	22.00	18	8,682	0.21%
2022/01/07	10	21.60	6.1	21.65	21.60	3.9	8,566	0.05%
2022/01/06	6	21.25	0	0.00	21.30	6	8,414	0.07%
2022/01/05	0	0.00	0.3	21.20	21.20	-0.3	8,343	0.00%
2022/01/04	0	0.00	1	21.00	21.10	-1	8,421	-0.01%
2022/01/03	0	0.00	10.1	21.15	21.05	-10.1	8,416	-0.12%
2021/12/30	0	0.00	18	21.25	21.20	-18	8,390	-0.21%
2021/12/28	0.3	21.00	5	20.95	21.15	-4.7	8,505	-0.06%
2021/12/27	0	0.00	0.1	21.00	20.95	-0.1	8,505	0.00%
2021/12/23	0	0.00	5	20.85	20.95	-5	8,790	-0.06%
2021/12/20	33	20.83	0	0.00	20.80	33	9,052	0.36%
2021/12/17	0	0.00	40	20.90	21.00	-40	9,043	-0.44%
2021/12/16	0	0.00	1.1	20.80	20.80	-1.1	9,053	-0.01%
2021/12/14	1	20.85	0	0.00	20.95	1	9,842	0.01%
2021/12/13	11	21.00	0	0.00	21.05	11	10,125	0.11%
2021/12/09	1	20.95	0	0.00	21.00	1	10,456	0.01%
2021/12/08	7	20.80	0	0.00	20.90	7	10,635	0.07%
2021/12/07	119	20.65	0.8	20.80	20.80	118.2	10,683	1.11%	大買/鉅額交易
2021/12/06	5	20.75	10	20.70	20.70	-5	10,698	-0.05%
2021/12/03	0	0.00	20	20.65	20.60	-20	10,788	-0.19%
2021/12/02	0	0.00	10	20.50	20.55	-10	10,753	-0.09%
2021/11/30	20	20.40	0	0.00	20.20	20	10,988	0.18%
2021/11/29	4	20.48	0	0.00	20.45	4	10,680	0.04%
2021/11/26	7	20.61	0	0.00	20.55	7	10,784	0.06%
2021/11/25	1.5	20.80	0	0.00	20.85	1.5	10,914	0.01%
2021/11/24	0.1	20.85	0	0.00	20.80	0.1	11,235	0.00%
2021/11/23	10	20.80	0	0.00	20.75	10	11,761	0.09%
2021/11/19	13	20.91	1.6	20.97	20.95	11.4	12,108	0.09%
2021/11/18	26	21.23	21.9	21.22	21.20	4.1	12,194	0.03%
2021/11/17	3	20.95	0	0.00	21.10	3	12,132	0.02%
2021/11/15	0.3	20.90	5.1	20.95	20.90	-4.8	12,319	-0.04%
2021/11/12	9.7	20.75	5	20.70	20.75	4.7	12,284	0.04%
2021/11/09	0.7	20.45	0	0.00	20.45	0.7	12,575	0.01%
2021/11/05	0.2	20.40	0	0.00	20.35	0.2	12,833	0.00%
2021/11/04	2	20.35	0	0.00	20.30	2	12,860	0.02%
2021/11/02	0	20.45	4	20.39	20.45	-4	13,079	-0.03%
2021/10/29	0.7	20.40	1	20.40	20.35	-0.3	13,166	0.00%
2021/10/27	10	20.40	0	0.00	20.35	10	13,141	0.08%
2021/10/26	0	0.00	5	20.50	20.50	-5	13,242	-0.04%
2021/10/25	0	20.35	0	0.00	20.35	0	13,196	0.00%
2021/10/22	1	20.35	0	0.00	20.30	1	13,305	0.01%
2021/10/21	0	0.00	0.1	20.40	20.35	-0.1	13,380	0.00%
2021/10/20	0	0.00	0.6	20.35	20.35	-0.6	13,479	0.00%
2021/10/19	3	20.25	0	0.00	20.25	3	13,555	0.02%
2021/10/18	5	20.25	0	0.00	20.30	5	13,762	0.04%
2021/10/15	5.6	20.16	0	0.00	20.20	5.6	13,910	0.04%
2021/10/14	0	20.20	2	20.15	20.05	-2	13,957	-0.01%
2021/10/13	0.2	20.20	10	20.13	20.10	-9.8	14,078	-0.07%
2021/10/12	14.6	20.09	0	0.00	20.10	14.6	14,197	0.10%
2021/10/08	1	20.15	0	0.00	20.15	1	14,142	0.01%
2021/10/07	0	20.35	24	20.31	20.30	-24	14,243	-0.17%
2021/10/05	0.2	20.20	0	0.00	20.10	0.2	14,382	0.00%
2021/10/04	1	20.15	11	20.30	20.20	-10	14,455	-0.07%
2021/10/01	2	20.18	50	20.20	20.25	-48	14,398	-0.33%
2021/09/28	10	20.40	0	0.00	20.45	10	14,079	0.07%
2021/09/27	0.3	20.65	0	0.00	20.55	0.3	14,037	0.00%
2021/09/24	0	0.00	30.2	20.70	20.55	-30.2	14,010	-0.22%
2021/09/22	5	20.09	50	20.17	20.15	-45	13,981	-0.32%
2021/09/17	2	20.68	0	0.00	20.50	2	13,614	0.01%
2021/09/16	7	20.56	6	20.51	20.55	1	13,223	0.01%
2021/09/15	0	0.00	1	21.10	21.10	-1	12,919	-0.01%
2021/09/14	10	21.10	2.9	21.13	21.15	7.1	12,725	0.06%
2021/09/13	10	21.05	1	21.10	21.05	9	12,555	0.07%
2021/09/10	15	20.90	0.1	20.95	20.95	14.9	12,417	0.12%
2021/09/09	0	0.00	0.1	20.80	20.80	-0.1	12,590	0.00%
2021/09/08	0	0.00	3.5	20.90	20.90	-3.5	12,510	-0.03%
2021/09/07	0	0.00	1.7	20.87	20.90	-1.7	12,485	-0.01%
2021/09/06	0	0.00	13.1	20.98	20.95	-13.1	12,482	-0.10%
2021/09/03	0	20.90	6	20.88	20.95	-6	12,341	-0.05%
2021/09/01	1.2	20.64	2	20.60	20.60	-0.8	12,052	-0.01%
2021/08/31	4.1	20.65	1.4	20.62	20.90	2.7	11,840	0.02%
2021/08/30	1	20.60	21	20.60	20.70	-20	11,577	-0.17%
2021/08/27	0	0.00	113.6	20.32	20.45	-113.6	11,224	-1.01%	大賣/鉅額交易
2021/08/26	1	19.95	2	20.00	19.95	-1	10,698	-0.01%
2021/08/25	1	19.85	0	0.00	19.90	1	10,523	0.01%
2021/08/24	0	0.00	7	19.74	19.80	-7	10,427	-0.07%
2021/08/20	0	0.00	1	19.60	19.60	-1	10,324	-0.01%
2021/08/19	0	0.00	3	19.52	19.50	-3	10,540	-0.03%
2021/08/18	1	19.65	0	0.00	19.75	1	10,374	0.01%
2021/08/17	0	0.00	37	19.70	19.75	-37	10,361	-0.36%
2021/08/16	1	19.50	0.4	19.55	19.60	0.6	10,193	0.01%
2021/08/13	7	19.70	5	19.70	19.70	2	10,051	0.02%
2021/08/11	0	0.00	4.9	19.75	19.80	-4.9	9,922	-0.05%
2021/08/10	20	19.60	4	19.68	19.65	16	9,839	0.16%
2021/08/09	5	19.70	10	19.70	19.75	-5	10,120	-0.05%
2021/08/06	20	19.55	30	19.70	19.70	-10	10,091	-0.10%
2021/08/05	0	0.00	11	19.60	19.70	-11	10,269	-0.11%
2021/08/04	0	0.00	2	19.50	19.55	-2	10,852	-0.02%
2021/08/03	0	0.00	17.2	19.46	19.50	-17.2	11,048	-0.16%
2021/08/02	0	0.00	1	19.45	19.50	-1	11,217	-0.01%
2021/07/30	20	19.30	0	0.00	19.30	20	11,201	0.18%
2021/07/29	1	19.30	8	19.41	19.45	-7	11,192	-0.06%
2021/07/28	1	19.25	5.5	19.25	19.35	-4.5	11,299	-0.04%
2021/07/27	10	19.35	0	0.00	19.40	10	11,570	0.09%
2021/07/26	10	19.55	0	0.00	19.35	10	11,866	0.08%
2021/07/23	0	0.00	77.5	19.50	19.45	-77.5	11,931	-0.65%
2021/07/22	0	0.00	25	19.42	19.45	-25	12,126	-0.21%
2021/07/21	0	0.00	23	19.13	19.15	-23	12,493	-0.18%
2021/07/20	2	19.08	2	19.15	19.05	0	12,603	0.00%
2021/07/19	30	19.20	6.7	19.11	19.20	23.3	12,564	0.19%
2021/07/16	30	19.10	119	19.02	19.10	-89	12,609	-0.71%	大賣/
2021/07/15	0	0.00	10	18.95	19.00	-10	12,598	-0.08%
2021/07/14	1	19.00	0	0.00	18.95	1	12,695	0.01%
2021/07/13	1	18.90	6	18.99	19.00	-5	12,744	-0.04%
2021/07/12	30	18.85	0	18.90	18.80	30	12,765	0.24%
2021/07/09	15	18.45	0	0.00	18.65	15	12,795	0.12%
2021/07/08	2	18.63	0	0.00	18.60	2	12,882	0.02%
2021/07/07	2	18.55	0	0.00	18.60	2	13,004	0.02%
2021/07/05	0.3	18.45	2	18.45	18.40	-1.7	13,124	-0.01%
2021/07/02	1	18.30	2.8	18.31	18.30	-1.8	13,086	-0.01%
2021/06/30	1	18.40	12.2	18.45	18.45	-11.2	13,210	-0.08%
2021/06/29	0	0.00	1	18.50	18.40	-1	13,254	-0.01%
2021/06/28	0.3	18.50	0	18.45	18.55	0.3	13,360	0.00%
2021/06/25	0	0.00	67.8	18.35	18.45	-67.8	13,526	-0.50%
2021/06/24	1	18.30	0	0.00	18.30	1	13,573	0.01%
2021/06/23	0	0.00	0.5	18.25	18.25	-0.5	13,662	0.00%
2021/06/22	10	18.15	10	18.20	18.20	0	13,625	0.00%
2021/06/21	1	18.05	0	0.00	18.10	1	13,658	0.01%
2021/06/18	13	18.18	1	18.25	18.10	12	13,578	0.09%
2021/06/17	1	18.25	0	0.00	18.25	1	13,394	0.01%
2021/06/16	0.3	18.25	2	18.25	18.35	-1.7	13,596	-0.01%
2021/06/15	0	0.00	2.1	18.30	18.30	-2.1	13,561	-0.02%
2021/06/11	1	18.25	2	18.30	18.25	-1	13,704	-0.01%
2021/06/09	22.2	18.17	0	0.00	18.20	22.2	13,931	0.16%
2021/06/08	2	18.20	0	0.00	18.30	2	13,996	0.01%
2021/06/07	0	0.00	0	18.45	18.20	0	14,185	0.00%
2021/06/04	10	18.30	0	0.00	18.30	10	14,237	0.07%
2021/06/03	0.5	18.40	0	0.00	18.40	0.5	14,414	0.00%
2021/06/01	0	0.00	0.3	18.30	18.30	-0.3	14,492	0.00%
2021/05/31	1	18.25	0	0.00	18.25	1	14,649	0.01%
2021/05/28	2	18.18	0	0.00	18.15	2	14,824	0.01%
2021/05/27	4	18.00	0	0.00	18.15	4	14,871	0.03%
2021/05/26	0	0.00	10	18.10	18.10	-10	14,865	-0.07%
2021/05/25	0	0.00	10.3	18.00	18.00	-10.3	14,969	-0.07%
2021/05/21	20	17.98	10	17.95	18.05	10	15,186	0.07%
2021/05/17	3.2	17.75	0	0.00	17.60	3.2	15,525	0.02%
2021/05/14	25	17.90	0	0.00	18.05	25	15,264	0.16%
2021/05/13	0	0.00	7	17.89	17.85	-7	15,148	-0.05%
2021/05/12	24.6	18.13	10	18.50	17.95	14.6	14,846	0.10%
2021/05/11	17	18.86	0	0.00	18.70	17	14,208	0.12%
2021/05/10	0.2	18.90	1	19.09	19.10	-0.8	14,073	-0.01%
2021/05/07	2	18.95	22	18.95	18.90	-20	14,200	-0.14%
2021/05/06	20	18.73	20	18.90	18.90	0	14,360	0.00%
2021/05/05	5	18.60	0	18.60	18.60	5	14,349	0.03%
2021/05/04	2	18.55	16	18.55	18.55	-14	14,263	-0.10%
2021/05/03	5	18.69	6	18.81	18.70	-1	13,977	-0.01%
2021/04/29	10.3	19.05	12	19.05	19.00	-1.7	13,824	-0.01%
2021/04/28	103	19.10	17	19.06	19.10	86	13,688	0.63%	大買/
2021/04/27	6.2	19.29	23.6	19.25	19.25	-17.4	13,701	-0.13%
2021/04/26	38	19.62	6.3	19.71	19.80	31.7	13,132	0.24%
2021/04/23	1	19.40	1.1	19.40	19.45	-0.1	12,946	0.00%
2021/04/22	2	19.45	2	19.48	19.50	0	12,998	0.00%
2021/04/21	3	19.45	7	19.50	19.45	-4	12,883	-0.03%
2021/04/20	0	0.00	9	19.62	19.65	-9	12,834	-0.07%
2021/04/19	18	19.38	3.1	19.40	19.50	14.9	12,726	0.12%
2021/04/16	1	19.25	0	0.00	19.25	1	12,615	0.01%
2021/04/15	4	19.20	15	19.10	19.20	-11	12,660	-0.09%
2021/04/14	2	18.95	1.3	18.95	19.00	0.7	12,435	0.01%
2021/04/13	10	18.65	6	18.85	18.80	4	12,321	0.03%
2021/04/12	113	18.50	112	18.59	18.60	1	12,221	0.01%	大買/大賣/
2021/04/09	1	18.55	3	18.55	18.55	-2	12,179	-0.02%
2021/04/08	5.2	18.65	1	18.70	18.65	4.2	12,192	0.03%
2021/04/06	5	18.72	8.2	18.66	18.70	-3.2	12,315	-0.03%
2021/04/01	5	18.60	146	18.60	18.65	-141	12,249	-1.15%	大賣/鉅額交易
2021/03/31	1	18.60	0	0.00	18.65	1	12,180	0.01%
2021/03/30	32	18.50	32	18.50	18.60	0	12,000	0.00%
2021/03/29	1	18.40	100	18.40	18.45	-99	11,801	-0.84%
2021/03/25	1.2	18.27	43	18.30	18.35	-41.8	11,694	-0.36%
2021/03/24	0	0.00	2	18.25	18.25	-2	11,846	-0.02%
2021/03/23	8	18.23	0	0.00	18.20	8	11,824	0.07%
2021/03/22	13	18.16	0	0.00	18.20	13	11,895	0.11%
2021/03/19	4	18.18	1	18.30	18.30	3	11,924	0.03%
2021/03/18	100.4	18.45	29.8	18.46	18.35	70.6	11,716	0.60%
2021/03/16	21.9	18.55	10	18.60	18.55	11.9	11,608	0.10%
2021/03/15	17	18.35	175.2	18.40	18.35	-158.2	11,566	-1.37%	大賣/鉅額交易
2021/03/12	1	18.25	0.1	18.30	18.35	0.9	11,730	0.01%
2021/03/11	27	18.30	0	0.00	18.30	27	11,793	0.23%
2021/03/10	50	18.25	0	0.00	18.30	50	11,705	0.43%
2021/03/09	2	18.25	77	18.29	18.30	-75	11,697	-0.64%
2021/03/08	14	18.05	0	0.00	18.00	14	11,582	0.12%
2021/03/05	11.2	17.97	0	0.00	18.05	11.2	11,527	0.10%
2021/03/04	23	18.00	11	18.05	18.15	12	12,006	0.10%
2021/03/03	0.1	18.25	23.1	18.30	18.20	-23	11,946	-0.19%
2021/03/02	22.5	18.12	0	0.00	18.00	22.5	11,757	0.19%
2021/02/26	23.4	18.01	0	0.00	18.15	23.4	11,657	0.20%
2021/02/25	10	18.30	22	18.30	18.30	-12	11,385	-0.11%
2021/02/24	2	18.15	1	18.20	18.20	1	11,299	0.01%
2021/02/23	1.7	18.05	6	18.09	18.15	-4.3	11,252	-0.04%
2021/02/22	16	17.98	0	0.00	17.90	16	11,144	0.14%
2021/02/19	12.3	17.79	0	0.00	17.90	12.3	11,139	0.11%
2021/02/18	8.1	17.92	25	17.95	17.90	-16.9	11,114	-0.15%
2021/02/17	35.2	17.70	22	17.71	17.80	13.2	11,076	0.12%
2021/02/05	1	17.35	0.1	17.45	17.45	0.9	10,857	0.01%
2021/02/04	1	17.40	3	17.40	17.40	-2	10,894	-0.02%
2021/02/02	1	17.25	0	0.00	17.25	1	11,225	0.01%
2021/02/01	0.4	17.35	0	0.00	17.20	0.4	11,234	0.00%
2021/01/29	49	17.20	0	0.00	17.15	49	11,168	0.44%
2021/01/28	24	17.32	0	0.00	17.30	24	10,905	0.22%
2021/01/27	0	0.00	4	17.45	17.40	-4	10,698	-0.04%
2021/01/26	0	0.00	1.9	17.47	17.45	-1.9	10,625	-0.02%
2021/01/25	10.1	17.50	1	17.45	17.50	9.1	10,620	0.09%
2021/01/22	2	17.48	0	0.00	17.45	2	10,667	0.02%
2021/01/21	5	17.75	101	17.65	17.60	-96	10,581	-0.91%	大賣/
2021/01/20	31	17.63	30	17.75	17.60	1	10,516	0.01%
2021/01/19	1	17.90	5	17.90	17.90	-4	10,212	-0.04%
2021/01/18	3	17.88	0	0.00	17.90	3	10,180	0.03%
2021/01/15	23.7	18.00	0	0.00	17.95	23.7	10,097	0.23%
2021/01/12	23	18.06	0	0.00	18.05	23	10,006	0.23%
2021/01/11	61	18.24	13	18.30	18.30	48	9,971	0.48%
2021/01/08	52	18.10	7	18.28	18.30	45	9,947	0.45%
2021/01/07	1.1	18.05	12	18.06	18.10	-10.9	9,772	-0.11%
2021/01/06	12.3	18.02	40	18.05	18.00	-27.7	9,778	-0.28%
2021/01/05	12	18.05	3.2	18.06	18.20	8.8	9,749	0.09%
2021/01/04	12	18.05	20	18.06	18.15	-8	9,757	-0.08%
2020/12/31	2	18.30	14.1	18.30	18.25	-12.1	9,683	-0.12%
2020/12/30	0	0.00	17	18.29	18.35	-17	9,616	-0.18%
2020/12/28	1	17.85	0.5	17.90	17.95	0.5	9,414	0.01%
2020/12/25	0	17.90	0	0.00	17.90	0	9,421	0.00%
2020/12/23	2	17.73	0	0.00	17.70	2	9,477	0.02%
2020/12/22	3	17.80	3	17.85	17.75	0	9,566	0.00%
2020/12/21	0	0.00	10	17.85	17.95	-10	9,821	-0.10%
2020/12/18	0.1	17.80	0	0.00	17.65	0.1	9,876	0.00%
2020/12/17	1	17.70	0	0.00	17.80	1	9,776	0.01%
2020/12/16	0	0.00	36	17.85	17.85	-36	9,787	-0.37%
2020/12/15	1.1	17.61	0	0.00	17.65	1.1	9,774	0.01%
2020/12/14	30	17.75	0	0.00	17.75	30	9,665	0.31%
2020/12/11	8	17.78	0.2	17.80	17.75	7.8	9,673	0.08%
2020/12/10	0	0.00	6	17.75	17.70	-6	9,566	-0.06%
2020/12/08	15	17.86	0	0.00	17.80	15	9,439	0.16%
2020/12/07	12.2	18.06	1.3	18.07	18.10	10.9	9,191	0.12%
2020/12/04	5	18.10	43	18.11	18.20	-38	9,112	-0.42%
2020/12/03	2	18.05	2	18.00	18.05	0	9,059	0.00%
2020/12/02	1.3	18.02	1	18.10	18.10	0.3	9,028	0.00%
2020/12/01	0	0.00	5	18.10	18.15	-5	9,127	-0.05%
2020/11/30	31	18.10	0	0.00	18.15	31	9,133	0.34%
2020/11/27	10	18.15	0	0.00	18.25	10	8,684	0.12%
2020/11/26	11	18.16	0.2	18.35	18.35	10.8	8,699	0.12%
2020/11/25	2	18.25	1	18.25	18.25	1	8,971	0.01%
2020/11/24	80	18.24	10	18.20	18.25	70	8,954	0.78%
2020/11/23	0.1	18.40	3	18.35	18.40	-2.9	8,948	-0.03%
2020/11/20	4	18.35	0	0.00	18.40	4	8,892	0.04%
2020/11/19	3	18.50	0	0.00	18.55	3	8,887	0.03%
2020/11/18	0.4	18.60	3	18.48	18.60	-2.6	8,887	-0.03%
2020/11/17	0	0.00	21	18.50	18.50	-21	8,824	-0.24%
2020/11/16	1	18.50	16	18.47	18.50	-15	9,026	-0.17%
2020/11/13	0.4	18.25	0	0.00	18.30	0.4	9,039	0.00%
2020/11/12	12	18.20	10	18.20	18.30	2	9,077	0.02%
2020/11/11	0	0.00	27	18.45	18.60	-27	9,078	-0.30%
2020/11/10	2	18.05	2.5	18.09	18.15	-0.5	8,999	-0.01%
2020/11/09	10	17.95	3.2	17.93	17.95	6.8	9,418	0.07%
2020/11/05	1	17.60	0	0.00	17.65	1	10,049	0.01%
2020/11/04	10	17.53	0	0.00	17.50	10	10,219	0.10%
2020/11/02	1	17.20	0	0.00	17.45	1	10,413	0.01%
2020/10/30	13.3	17.21	0	0.00	17.20	13.3	10,425	0.13%
2020/10/29	12	17.30	0	0.00	17.25	12	10,416	0.12%
2020/10/28	1.1	17.41	0	0.00	17.45	1.1	10,413	0.01%
2020/10/27	0.7	17.55	0.1	17.60	17.45	0.6	10,478	0.01%
2020/10/23	1	17.45	0	0.00	17.40	1	10,651	0.01%
2020/10/22	0	0.00	1	17.35	17.45	-1	10,777	-0.01%
2020/10/21	10	17.30	0	0.00	17.30	10	10,929	0.09%
2020/10/20	1	17.30	0	0.00	17.40	1	10,978	0.01%
2020/10/16	1	17.55	0	0.00	17.40	1	10,964	0.01%
2020/10/15	2	17.53	0	0.00	17.50	2	10,986	0.02%
2020/10/14	2.2	17.58	0	0.00	17.55	2.2	11,015	0.02%
2020/10/13	62	17.55	0	0.00	17.55	62	10,979	0.56%
2020/10/12	3	17.75	0	0.00	17.80	3	10,960	0.03%
2020/10/08	4	17.80	0	0.00	17.80	4	11,029	0.04%
2020/10/06	6.4	17.93	0	0.00	17.90	6.4	11,200	0.06%
2020/10/05	1	17.65	0	0.00	17.75	1	11,246	0.01%
2020/09/30	1	17.75	10	17.80	17.65	-9	11,276	-0.08%
2020/09/29	0.8	17.80	0	0.00	17.70	0.8	11,284	0.01%
2020/09/28	2	17.80	3	17.62	17.75	-1	11,378	-0.01%
2020/09/24	46	17.29	0.3	17.45	17.25	45.7	11,389	0.40%
2020/09/23	9	17.66	0	0.00	17.70	9	11,189	0.08%
2020/09/22	18	17.84	0.3	18.00	17.80	17.7	11,077	0.16%
2020/09/21	1.2	18.06	0	0.00	17.95	1.2	11,089	0.01%
2020/09/18	0	0.00	7.2	18.05	18.15	-7.2	11,113	-0.06%
2020/09/17	7	18.05	0	0.00	18.00	7	11,057	0.06%
2020/09/16	3	18.15	0	0.00	18.15	3	11,101	0.03%
2020/09/15	0.4	18.25	0	0.00	18.15	0.4	11,089	0.00%
2020/09/14	4	18.05	0	0.00	18.10	4	11,297	0.04%
2020/09/11	7.1	17.95	10	17.95	18.10	-2.9	11,344	-0.03%
2020/09/09	2	17.93	0.1	18.10	18.00	1.9	11,490	0.02%
2020/09/08	1	18.00	0	0.00	18.10	1	11,601	0.01%
2020/09/07	10.6	17.97	1	18.00	18.00	9.6	11,831	0.08%
2020/09/04	1	17.85	1.3	17.85	17.80	-0.3	11,982	0.00%
2020/09/02	14	17.97	0	0.00	18.00	14	11,980	0.12%
2020/09/01	35	18.08	0	0.00	18.05	35	11,996	0.29%
2020/08/31	18	18.25	0	0.00	18.05	18	11,938	0.15%
2020/08/28	5	18.45	0	0.00	18.45	5	11,760	0.04%
2020/08/27	23	18.38	0	0.00	18.40	23	11,945	0.19%
2020/08/26	60	18.45	0	0.00	18.50	60	11,945	0.50%
2020/08/25	6	18.49	0	0.00	18.45	6	12,090	0.05%
2020/08/24	13	18.41	0	0.00	18.40	13	12,362	0.11%
2020/08/21	2	18.55	3	18.55	18.60	-1	12,414	-0.01%
2020/08/20	27	18.58	17	18.55	18.45	10	12,423	0.08%
2020/08/19	1	18.90	0	0.00	18.80	1	12,273	0.01%
2020/08/18	1	18.80	0	0.00	18.90	1	12,200	0.01%
2020/08/17	2	18.83	3	18.80	18.80	-1	12,283	-0.01%
2020/08/14	2.9	18.88	2	18.85	18.80	0.9	12,268	0.01%
2020/08/13	7	18.86	0	0.00	18.95	7	12,163	0.06%
2020/08/12	7	20.13	0	0.00	20.15	7	11,672	0.06%
2020/08/11	3	20.17	1	20.15	20.15	2	11,323	0.02%
2020/08/10	0	0.00	1	20.30	20.30	-1	11,058	-0.01%
2020/08/07	29.5	20.37	0	0.00	20.40	29.5	10,928	0.27%
2020/08/06	1	20.35	0	0.00	20.40	1	10,860	0.01%
2020/08/05	1	20.05	40	20.15	20.15	-39	10,867	-0.36%
2020/08/04	0	0.00	2	20.00	20.00	-2	10,947	-0.02%
2020/08/03	8	20.06	0	0.00	20.00	8	10,886	0.07%
2020/07/30	0	0.00	8	20.10	20.15	-8	10,800	-0.07%
2020/07/29	3.6	20.09	0	0.00	20.00	3.6	10,778	0.03%
2020/07/28	0	0.00	1	19.95	19.95	-1	10,876	-0.01%
2020/07/27	45	19.97	0	0.00	19.85	45	11,090	0.41%
2020/07/24	40	20.01	0	0.00	20.00	40	11,168	0.36%
2020/07/23	10	20.10	2	20.15	20.15	8	11,310	0.07%
2020/07/21	0	0.00	11.6	20.10	20.20	-11.6	11,520	-0.10%
2020/07/20	12	20.06	1	20.10	20.05	11	11,536	0.10%
2020/07/16	5	20.10	1	20.10	20.05	4	11,941	0.03%
2020/07/15	7	20.05	0	0.00	20.20	7	11,980	0.06%
2020/07/14	5	20.05	11	20.05	20.05	-6	12,057	-0.05%
2020/07/13	21	20.10	0	0.00	20.05	21	12,172	0.17%
2020/07/09	1.2	20.29	3	20.25	20.20	-1.8	12,516	-0.01%
2020/07/07	1	20.30	3	20.30	20.35	-2	12,910	-0.02%
2020/07/06	0	0.00	20	20.45	20.50	-20	12,931	-0.15%
2020/07/03	0	0.00	1.1	20.20	20.15	-1.1	12,943	-0.01%
2020/07/02	0	0.00	1	20.05	20.10	-1	13,072	-0.01%
2020/07/01	10.5	20.05	1	20.05	20.05	9.5	13,325	0.07%
2020/06/30	0	0.00	1	19.95	20.00	-1	13,492	-0.01%
2020/06/24	0	0.00	1	20.00	19.90	-1	13,766	-0.01%
2020/06/23	2	19.90	0	0.00	19.90	2	14,052	0.01%
2020/06/22	21.4	19.80	0	0.00	19.90	21.4	14,208	0.15%
2020/06/18	26	19.88	0	0.00	19.90	26	14,923	0.17%
2020/06/17	16	19.95	1	20.10	20.10	15	15,146	0.10%
2020/06/16	10	19.85	5.8	20.02	19.95	4.2	15,907	0.03%
2020/06/15	37	19.70	1	19.75	19.70	36	16,606	0.22%
2020/06/12	17	19.75	0	0.00	19.80	17	17,069	0.10%
2020/06/11	16	20.08	7	20.22	20.05	9	17,638	0.05%
2020/06/10	10	20.30	0	0.00	20.40	10	17,954	0.06%
2020/06/09	1	20.30	0	0.00	20.35	1	18,635	0.01%
2020/06/08	3	20.30	0	0.00	20.35	3	19,268	0.02%
2020/06/05	6.2	20.16	0	0.00	20.20	6.2	19,397	0.03%
2020/06/04	3	20.23	0	0.00	20.25	3	19,814	0.02%
2020/06/03	32	20.20	1	20.20	20.30	31	20,194	0.15%
2020/06/02	0	0.00	10	19.75	19.90	-10	20,134	-0.05%
2020/06/01	4.4	19.68	20	19.68	19.65	-15.6	20,134	-0.08%
2020/05/29	30	19.41	0	0.00	19.45	30	20,023	0.15%
2020/05/28	1	19.40	0	0.00	19.50	1	19,771	0.01%
2020/05/27	0	0.00	10	19.50	19.50	-10	20,080	-0.05%
2020/05/26	1	19.50	0	0.00	19.40	1	20,220	0.00%
2020/05/25	11.3	19.07	0	0.00	19.20	11.3	20,268	0.06%
2020/05/22	3	19.22	1	19.15	19.10	2	20,435	0.01%
2020/05/21	0.3	19.50	0	0.00	19.40	0.3	20,539	0.00%
2020/05/20	11	19.30	0	0.00	19.40	11	20,653	0.05%
2020/05/19	0.3	19.40	0	0.00	19.30	0.3	20,766	0.00%
2020/05/18	2	19.00	0.5	19.10	19.00	1.5	20,864	0.01%
2020/05/15	12	19.17	4	19.05	19.00	8	20,810	0.04%
2020/05/14	42	19.05	0	0.00	19.05	42	20,703	0.20%
2020/05/13	4	19.20	0	0.00	19.20	4	20,668	0.02%
2020/05/12	2	19.18	0.5	19.30	19.15	1.5	20,684	0.01%
2020/05/11	0	0.00	15	19.50	19.35	-15	20,613	-0.07%
2020/05/08	0.2	19.15	0	0.00	19.05	0.2	20,489	0.00%
2020/05/07	13	18.97	0	0.00	18.95	13	20,559	0.06%
2020/05/06	2	18.95	0.2	19.10	18.95	1.8	20,609	0.01%
2020/05/05	8	19.14	6	19.10	19.05	2	20,639	0.01%
2020/05/04	8.9	19.02	0	0.00	19.00	8.9	20,717	0.04%
2020/04/30	1	19.40	51.2	19.45	19.45	-50.2	20,655	-0.24%
2020/04/29	12.1	19.20	14	19.21	19.20	-1.9	20,648	-0.01%
2020/04/28	3	18.80	29	18.82	18.90	-26	20,607	-0.13%
2020/04/27	0	0.00	1	18.35	18.35	-1	21,054	0.00%
2020/04/24	1.2	18.11	9	18.10	18.05	-7.8	21,010	-0.04%
2020/04/23	9	18.35	0	0.00	18.05	9	20,911	0.04%
2020/04/22	11	17.99	0	0.00	18.05	11	20,838	0.05%
2020/04/21	33.6	18.11	9	18.30	18.05	24.6	20,752	0.12%
2020/04/17	0	0.00	1	18.90	18.65	-1	20,474	0.00%
2020/04/16	4	18.70	5	18.70	18.60	-1	20,299	0.00%
2020/04/15	1	18.95	24	18.95	18.90	-23	20,134	-0.11%
2020/04/14	25.7	18.47	2	18.45	18.50	23.7	19,874	0.12%
2020/04/13	117	18.20	0	0.00	18.15	117	19,681	0.59%	大買/鉅額交易
2020/04/10	9	18.45	0	0.00	18.70	9	19,420	0.05%
2020/04/09	13	18.38	0	0.00	18.35	13	19,230	0.07%
2020/04/08	1	18.15	0	0.00	18.30	1	19,084	0.01%
2020/04/06	3.1	17.62	108.7	17.80	17.95	-105.6	18,833	-0.56%	大賣/鉅額交易
2020/04/01	8	17.91	0	0.00	17.80	8	18,499	0.04%
2020/03/31	1	18.00	0	0.00	18.05	1	18,287	0.01%
2020/03/30	0	0.00	0	18.15	18.05	0	18,042	0.00%
2020/03/27	2	18.35	1	18.45	18.10	1	17,787	0.01%
2020/03/26	1	17.70	0	0.00	18.00	1	17,500	0.01%
2020/03/25	95	17.87	64	17.95	17.95	31	17,513	0.18%
2020/03/24	31	17.77	3	17.58	17.50	28	16,969	0.17%
2020/03/23	45.1	16.98	3	17.13	17.00	42.1	16,761	0.25%
2020/03/20	18	17.35	4	17.30	17.65	14	16,517	0.08%
2020/03/19	54.1	16.57	55	16.30	16.15	-0.9	15,734	-0.01%
2020/03/18	8	17.50	7	17.50	17.50	1	14,982	0.01%
2020/03/17	21.1	17.89	0	0.00	17.85	21.1	14,459	0.15%
2020/03/16	9.1	19.01	37	19.00	18.75	-27.9	13,625	-0.20%
2020/03/13	24.3	19.26	28	18.88	19.55	-3.7	13,086	-0.03%
2020/03/12	58	20.16	5	20.00	20.00	53	12,287	0.43%
2020/03/11	14	20.80	22	20.90	20.75	-8	11,610	-0.07%
2020/03/10	38	20.66	10	20.90	20.90	28	11,333	0.25%
2020/03/09	101	21.13	0	0.00	21.05	101	10,878	0.93%	大買/鉅額交易
2020/03/06	18.5	21.45	0	0.00	21.40	18.5	10,379	0.18%
2020/03/05	2	21.65	30	21.63	21.65	-28	10,227	-0.27%
2020/03/04	1	21.45	0	0.00	21.50	1	10,210	0.01%
2020/03/03	2	21.45	5	21.45	21.45	-3	10,137	-0.03%
2020/03/02	35	21.25	20.5	21.30	21.25	14.5	10,019	0.14%
2020/02/27	1.1	21.51	25.2	21.55	21.55	-24.1	10,055	-0.24%
2020/02/26	23	21.55	0	0.00	21.55	23	9,910	0.23%
2020/02/25	37	21.66	0	0.00	21.65	37	9,729	0.38%
2020/02/24	5	21.71	8	21.70	21.70	-3	9,605	-0.03%
2020/02/21	23	21.97	0	0.00	21.90	23	9,320	0.25%
2020/02/20	0	0.00	0.2	22.20	22.10	-0.2	9,135	0.00%
2020/02/19	1	22.05	235.5	22.07	22.15	-234.5	8,980	-2.61%	大賣/鉅額交易
2020/02/18	4	21.85	0	0.00	21.90	4	8,824	0.05%
2020/02/17	0	0.00	3	21.85	21.85	-3	8,926	-0.03%
2020/02/14	1	21.80	3.3	21.85	21.85	-2.3	8,987	-0.03%
2020/02/13	0	0.00	16.9	21.85	21.85	-16.9	8,991	-0.19%
2020/02/12	1.2	21.81	2.1	21.80	21.80	-1	9,133	-0.01%
2020/02/11	5.5	21.79	0	0.00	21.75	5.5	9,100	0.06%
2020/02/10	2	21.70	0	0.00	21.75	2	9,110	0.02%
2020/02/06	0	0.00	100	22.00	21.90	-100	9,067	-1.10%
2020/02/05	0	0.00	21	21.70	21.75	-21	9,015	-0.23%
2020/02/04	0.5	21.75	0	0.00	21.60	0.5	8,980	0.01%
2020/02/03	6	21.20	67	21.31	21.40	-61	9,020	-0.68%
2020/01/31	36.5	21.69	64	21.67	21.65	-27.5	8,818	-0.31%
2020/01/30	45	21.73	12.3	21.77	21.50	32.7	8,640	0.38%
2020/01/20	0	0.00	1	22.45	22.45	-1	7,973	-0.01%
2020/01/17	4.7	22.30	0	0.00	22.30	4.7	7,876	0.06%
2020/01/14	0.4	22.30	0	0.00	22.30	0.4	7,920	0.01%
2020/01/13	21	22.05	0	0.00	22.20	21	7,889	0.27%
2020/01/10	2	22.00	0	0.00	22.00	2	7,800	0.03%
2020/01/08	0	0.00	1	21.80	21.80	-1	7,815	-0.01%
2020/01/07	5	22.00	0	0.00	22.00	5	7,773	0.06%
2020/01/06	2	21.90	3.3	21.91	21.90	-1.3	7,792	-0.02%
2020/01/03	0.9	22.05	0	0.00	22.05	0.9	7,834	0.01%
2020/01/02	1	22.00	0	0.00	22.00	1	7,861	0.01%
2019/12/25	0.2	22.00	0	0.00	21.95	0.2	8,036	0.00%
2019/12/23	3	22.02	0	0.00	22.05	3	8,179	0.04%
2019/12/20	0	0.00	15	22.20	21.85	-15	8,199	-0.18%
2019/12/19	21.1	22.10	16	22.10	22.20	5.1	7,982	0.06%
2019/12/18	0	0.00	20	22.05	22.20	-20	7,992	-0.25%
2019/12/17	0	0.00	2	21.90	21.95	-2	8,077	-0.02%
2019/12/16	3	21.80	0	0.00	21.80	3	8,078	0.04%
2019/12/13	1	21.90	0	0.00	21.85	1	8,162	0.01%
2019/12/12	1	21.75	2	21.85	21.75	-1	8,200	-0.01%
2019/12/11	24	21.69	0	0.00	21.75	24	8,213	0.29%
2019/12/10	2	21.65	0	0.00	21.65	2	8,385	0.02%
2019/12/06	0	21.70	0	0.00	21.60	0	8,696	0.00%
2019/12/04	1	21.65	0	0.00	21.75	1	8,783	0.01%
2019/12/03	0	0.00	0.6	21.75	21.75	-0.6	8,850	-0.01%
2019/12/02	2	21.63	0	0.00	21.70	2	8,940	0.02%
2019/11/27	0	0.00	2.1	21.90	21.95	-2.1	9,056	-0.02%
2019/11/26	11	21.98	0	0.00	21.75	11	9,130	0.12%
2019/11/25	5	21.90	0	0.00	21.90	5	8,720	0.06%
2019/11/22	0	0.00	19	21.70	21.75	-19	8,910	-0.21%
2019/11/21	2	21.70	0	0.00	21.70	2	9,034	0.02%
2019/11/20	1	21.85	1	21.80	21.90	0	8,972	0.00%
2019/11/18	1	21.80	0	0.00	21.90	1	9,096	0.01%
2019/11/15	0	0.00	5	21.80	21.80	-5	9,174	-0.05%
2019/11/14	5	21.63	0	0.00	21.60	5	9,331	0.05%
2019/11/13	3	21.82	109	21.85	21.80	-106	9,501	-1.12%	大賣/鉅額交易
2019/11/12	22	21.95	1	22.00	22.00	21	10,102	0.21%
2019/11/11	35	21.93	1.7	21.91	22.00	33.4	10,672	0.31%
2019/11/08	0	0.00	1.4	22.26	22.30	-1.4	10,799	-0.01%
2019/11/07	3.3	22.29	4.7	22.33	22.35	-1.5	11,049	-0.01%
2019/11/06	29	22.30	0	0.00	22.40	29	11,094	0.26%
2019/11/05	0.3	22.25	38	22.28	22.30	-37.7	11,250	-0.34%
2019/11/04	6	22.14	0	0.00	22.20	6	11,384	0.05%
2019/11/01	0.7	22.00	0	0.00	22.05	0.7	11,523	0.01%
2019/10/31	10	22.00	0	0.00	21.90	10	11,689	0.09%
2019/10/30	0.6	21.75	1	21.80	21.80	-0.4	11,664	0.00%
2019/10/28	0	0.00	1	21.55	21.55	-1	12,030	-0.01%
2019/10/25	0	0.00	2.8	21.46	21.50	-2.8	12,094	-0.02%
2019/10/24	0.4	21.45	1	21.30	21.45	-0.6	12,163	0.00%
2019/10/23	4	21.25	1	21.25	21.30	3	12,290	0.02%
2019/10/22	0	0.00	5	21.31	21.35	-5	12,355	-0.04%
2019/10/21	1	21.20	0	0.00	21.30	1	12,387	0.01%
2019/10/18	1	21.20	0	0.00	21.20	1	12,427	0.01%
2019/10/17	0	0.00	1.5	21.24	21.30	-1.5	12,495	-0.01%
2019/10/16	0	0.00	10	21.20	21.25	-10	12,497	-0.08%
2019/10/15	5	21.15	0.3	21.25	21.20	4.7	12,529	0.04%
2019/10/14	0	0.00	2	21.18	21.20	-2	12,570	-0.02%
2019/10/09	8	21.03	0	0.00	21.10	8	12,596	0.06%
2019/10/07	5	21.05	0.1	21.15	21.10	5	12,751	0.04%
2019/10/04	0	0.00	10	21.10	21.10	-10	12,932	-0.08%
2019/10/03	2.7	21.09	0	0.00	21.05	2.7	12,971	0.02%
2019/10/02	2	21.30	4	21.25	21.20	-2	12,951	-0.02%
2019/10/01	0	0.00	4	21.25	21.30	-4	12,897	-0.03%
2019/09/27	35	21.00	0	0.00	20.95	35	12,776	0.27%
2019/09/26	7	21.15	10	21.08	21.15	-3	12,765	-0.02%
2019/09/24	3	21.20	10	21.20	21.20	-7	12,877	-0.05%
2019/09/23	0	0.00	3	21.28	21.25	-3	12,895	-0.02%
2019/09/20	1	21.20	0.6	21.30	21.25	0.4	12,970	0.00%
2019/09/18	0.8	21.25	5	21.20	21.20	-4.2	12,728	-0.03%
2019/09/17	1.2	21.15	0	0.00	21.10	1.2	12,648	0.01%
2019/09/16	10	20.91	0	0.00	20.95	10	12,747	0.08%
2019/09/12	1.2	20.96	1.5	21.00	20.95	-0.3	12,772	0.00%
2019/09/11	2	20.90	0	0.00	20.95	2	12,872	0.02%
2019/09/10	2	20.60	1	20.80	20.85	1	12,801	0.01%
2019/09/09	108	20.50	1	20.50	20.50	107	12,754	0.84%	大買/鉅額交易
2019/09/06	0	0.00	5	20.30	20.30	-5	12,782	-0.04%
2019/09/05	1	20.15	2	20.10	20.15	-1	12,841	-0.01%
2019/09/03	4	19.95	0	0.00	19.90	4	13,435	0.03%
2019/09/02	3	19.90	8	19.95	20.00	-5	13,540	-0.04%
2019/08/30	2	19.73	0	0.00	19.95	2	13,619	0.01%
2019/08/28	2	19.65	0	0.00	19.65	2	13,623	0.01%
2019/08/27	2	19.70	0	0.00	19.75	2	13,695	0.01%
2019/08/26	6	19.68	0	0.00	19.65	6	13,660	0.04%
2019/08/22	0	0.00	2	19.85	19.90	-2	13,762	-0.01%
2019/08/21	11	19.80	0	0.00	19.85	11	14,122	0.08%
2019/08/20	10	19.95	0	0.00	19.95	10	14,070	0.07%
2019/08/19	4.2	19.88	0	0.00	19.95	4.2	14,005	0.03%
2019/08/16	2	19.78	14	19.61	19.85	-12	13,875	-0.09%
2019/08/15	22	19.62	0	0.00	19.65	22	13,621	0.16%
2019/08/14	24	21.37	36	21.44	21.50	-12	13,136	-0.09%
2019/08/13	43	21.28	0	0.00	21.20	43	12,625	0.34%
2019/08/12	10	21.43	0	0.00	21.40	10	12,379	0.08%
2019/08/08	5	21.25	0	0.00	21.35	5	12,229	0.04%
2019/08/07	1	21.20	10.5	21.25	21.25	-9.5	12,227	-0.08%
2019/08/06	60	21.05	9	21.05	21.20	51	12,198	0.42%
2019/08/05	1	21.30	0	0.00	21.30	1	12,044	0.01%
2019/08/02	5	21.30	101	21.35	21.35	-96	11,943	-0.80%	大賣/
2019/08/01	1	21.75	1	21.75	21.60	0	11,832	0.00%
2019/07/30	1	21.90	0	0.00	21.85	1	11,457	0.01%
2019/07/26	0	0.00	11.6	21.74	21.70	-11.6	11,397	-0.10%
2019/07/25	8	21.70	10	21.50	21.70	-2	11,489	-0.02%
2019/07/24	10	21.43	0	0.00	21.45	10	11,645	0.09%
2019/07/23	0	0.00	0.1	21.40	21.40	-0.1	11,654	0.00%
2019/07/22	5	21.35	8	21.37	21.40	-3	11,606	-0.03%
2019/07/19	0	0.00	5	21.30	21.35	-5	11,637	-0.04%
2019/07/18	0	0.00	8	21.28	21.30	-8	11,666	-0.07%
2019/07/17	0	0.00	1	21.30	21.30	-1	11,652	-0.01%
2019/07/16	53	21.10	0	0.00	21.20	53	11,570	0.46%
2019/07/12	64	21.25	1	21.25	21.20	63	11,468	0.55%
2019/07/11	0	21.20	3	21.20	21.20	-3	11,363	-0.03%
2019/07/10	0	0.00	4	20.95	21.00	-4	11,190	-0.04%
2019/07/04	40	20.83	0	0.00	20.90	40	11,132	0.36%
2019/07/03	0	0.00	4	20.70	20.80	-4	11,133	-0.04%
2019/07/02	0	0.00	30	20.72	20.80	-30	11,116	-0.27%
2019/07/01	6	20.78	4.6	20.94	20.75	1.4	11,019	0.01%
2019/06/28	1	20.95	1.4	20.86	20.85	-0.4	10,919	0.00%
2019/06/27	2	20.95	11	20.90	21.00	-9	10,963	-0.08%
2019/06/24	2	20.80	0	0.00	20.95	2	10,948	0.02%
2019/06/21	0.1	20.80	0	0.00	20.75	0.1	10,882	0.00%
2019/06/20	10	20.95	0	20.95	20.90	10	10,707	0.09%
2019/06/19	1	20.90	20	21.00	21.00	-19	10,603	-0.18%
2019/06/18	3	20.60	0	0.00	20.65	3	10,345	0.03%
2019/06/14	0	0.00	5	20.55	20.50	-5	10,293	-0.05%
2019/06/13	1	20.45	2	20.45	20.45	-1	10,214	-0.01%
2019/06/12	54	20.26	23	20.35	20.45	31	10,194	0.30%
2019/06/11	11	21.17	28.7	20.80	20.80	-17.7	9,793	-0.18%
2019/06/10	4	21.35	4	21.40	21.40	0	9,409	0.00%
2019/06/06	0	0.00	1	21.25	21.30	-1	9,389	-0.01%
2019/06/05	100	21.00	1	21.05	21.10	99	9,333	1.06%
2019/06/04	0	0.00	1	20.95	21.00	-1	9,266	-0.01%
2019/06/03	3	20.83	3	20.97	21.00	0	9,202	0.00%
2019/05/31	0	0.00	2	20.90	20.95	-2	9,113	-0.02%
2019/05/30	1	20.45	3	20.67	20.75	-2	8,921	-0.02%
2019/05/29	0	0.00	3.8	20.42	20.50	-3.8	8,907	-0.04%
2019/05/28	0	0.00	2	20.55	20.55	-2	8,985	-0.02%
2019/05/27	10	20.40	0	0.00	20.40	10	8,657	0.12%
2019/05/24	2	20.30	0	0.00	20.30	2	8,653	0.02%
2019/05/22	1	20.30	0	0.00	20.30	1	8,674	0.01%
2019/05/21	0	0.00	1	20.30	20.40	-1	8,763	-0.01%
2019/05/20	2	20.08	0	0.00	20.05	2	8,592	0.02%
2019/05/17	0	0.00	1	20.00	19.90	-1	8,520	-0.01%
2019/05/16	2	19.90	1	20.00	19.90	1	8,501	0.01%
2019/05/15	0.1	20.05	1	20.10	20.00	-0.9	8,434	-0.01%
2019/05/14	34	19.88	0	0.00	19.95	34	8,454	0.40%
2019/05/10	0	0.00	10	20.10	20.10	-10	8,407	-0.12%
2019/05/09	30.8	20.01	30	20.00	20.05	0.8	8,385	0.01%
2019/05/08	43	20.01	0	0.00	20.20	43	8,300	0.52%
2019/05/07	0	0.00	31	20.08	20.10	-31	8,221	-0.38%
2019/05/06	7	20.00	137.5	20.00	20.00	-130.5	8,299	-1.57%	大賣/鉅額交易
2019/05/02	10	20.30	1	20.25	20.25	9	8,057	0.11%
2019/04/30	15	20.15	5	20.25	20.20	10	7,910	0.13%
2019/04/29	11	19.88	9	19.81	19.90	2	7,609	0.03%
2019/04/24	0	0.00	3	19.55	19.60	-3	7,527	-0.04%
2019/04/23	0	0.00	1	19.35	19.40	-1	7,526	-0.01%
2019/04/19	1	19.30	0	0.00	19.30	1	7,575	0.01%
2019/04/18	10	19.15	0	0.00	19.20	10	7,597	0.13%
2019/04/17	0.4	19.20	7	19.21	19.25	-6.6	7,701	-0.09%
2019/04/16	6.1	19.21	0	0.00	19.20	6.1	7,712	0.08%
2019/04/11	4	19.19	5	19.25	19.20	-1	7,745	-0.01%
2019/04/10	2.3	19.21	2	19.25	19.30	0.3	7,714	0.00%
2019/04/09	5	19.25	0.2	19.25	19.25	4.8	7,695	0.06%
2019/04/08	0	0.00	26.1	19.20	19.25	-26.1	7,734	-0.34%
2019/04/02	0	0.00	20	19.30	19.25	-20	7,731	-0.26%
2019/04/01	4	19.30	5	19.25	19.25	-1	7,772	-0.01%
2019/03/29	1	19.10	0	0.00	19.40	1	7,667	0.01%
2019/03/28	1	19.05	0	0.00	19.05	1	7,613	0.01%
2019/03/26	2	19.15	0	0.00	19.20	2	7,785	0.03%
2019/03/25	11	19.08	0	0.00	19.15	11	7,900	0.14%
2019/03/22	61	19.25	0	0.00	19.25	61	7,883	0.77%
2019/03/21	1	19.35	10	19.30	19.35	-9	7,913	-0.11%
2019/03/20	0.7	19.25	7	19.21	19.30	-6.3	7,963	-0.08%
2019/03/19	1.3	19.15	10	19.15	19.20	-8.7	7,904	-0.11%
2019/03/12	0	18.90	0	0.00	18.90	0	7,962	0.00%
2019/03/11	14	18.81	0	0.00	18.75	14	7,961	0.18%
2019/03/08	15.1	18.73	0	0.00	18.75	15.1	7,958	0.19%
2019/03/07	0	0.00	3	19.00	18.80	-3	8,163	-0.04%
2019/03/06	4.3	18.81	0	0.00	18.90	4.3	8,165	0.05%
2019/03/05	1	18.80	0	0.00	18.85	1	8,175	0.01%
2019/03/04	0	0.00	7	18.91	18.85	-7	8,200	-0.09%
2019/02/27	1	18.80	10	18.80	18.90	-9	8,112	-0.11%
2019/02/26	5	18.75	0	0.00	18.70	5	7,957	0.06%
2019/02/25	12.7	18.65	0	0.00	18.70	12.7	7,871	0.16%
2019/02/22	3	18.65	0	0.00	18.65	3	7,863	0.04%
2019/02/21	2.6	18.56	0	0.00	18.60	2.6	7,828	0.03%
2019/02/20	1	18.50	1.1	18.55	18.55	-0.1	7,842	0.00%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/18	1	18.45	0	0.00	18.45	1	7,771	0.01%
2019/02/14	2.8	18.40	0.2	18.40	18.40	2.6	7,675	0.03%
2019/02/13	1	18.40	0	0.00	18.40	1	7,614	0.01%
2019/02/12	1	18.45	0.5	18.50	18.50	0.5	7,519	0.01%
2019/02/11	0	0.00	23	18.50	18.45	-23	7,493	-0.31%
2019/01/28	0	0.00	1	18.45	18.45	-1	7,326	-0.01%
2019/01/25	5	18.45	21	18.40	18.45	-16	7,334	-0.22%
2019/01/24	0	0.00	1	18.30	18.30	-1	7,206	-0.01%
2019/01/23	2	18.25	0	0.00	18.25	2	7,352	0.03%
2019/01/21	9	18.21	0	0.00	18.20	9	7,363	0.12%
2019/01/18	0	0.00	2	18.15	18.25	-2	7,347	-0.03%
2019/01/17	6.8	17.96	0	0.00	18.05	6.8	7,364	0.09%
2019/01/15	0.6	18.05	0	0.00	18.10	0.6	7,486	0.01%
2019/01/09	0	0.00	4	17.85	17.95	-4	7,629	-0.05%
2019/01/07	0	0.00	27	17.66	17.80	-27	7,729	-0.35%
2019/01/03	1	17.40	0	0.00	17.50	1	8,406	0.01%
2018/12/22	10	17.35	0	0.00	17.45	10	8,691	0.12%
2018/12/20	0.7	17.60	0	0.00	17.55	0.7	8,755	0.01%
2018/12/19	6	17.45	0	0.00	17.60	6	8,709	0.07%
2018/12/18	14	17.41	0	0.00	17.45	14	8,639	0.16%
2018/12/17	16	17.55	1.2	17.56	17.55	14.8	8,761	0.17%
2018/12/13	4.9	17.57	0	0.00	17.60	4.9	8,807	0.06%
2018/12/12	0	0.00	1	17.60	17.60	-1	8,817	-0.01%
2018/12/11	2	17.55	0	0.00	17.60	2	8,802	0.02%
2018/12/06	2	17.60	0	0.00	17.70	2	8,826	0.02%
2018/12/03	10	17.70	0.7	17.75	17.75	9.3	8,694	0.11%
2018/11/30	5	17.60	0	0.00	17.55	5	8,695	0.06%
2018/11/28	0	17.70	0	0.00	17.70	0	8,504	0.00%
2018/11/21	10	17.60	0	0.00	17.65	10	8,561	0.12%
2018/11/14	1	17.60	3	17.70	17.70	-2	8,715	-0.02%
2018/11/13	3	17.50	0	0.00	17.60	3	8,848	0.03%
2018/11/08	0	0.00	10	17.65	17.70	-10	9,848	-0.10%
2018/11/07	0	0.00	35	17.60	17.65	-35	9,919	-0.35%
2018/11/01	3	17.25	0	0.00	17.40	3	10,719	0.03%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/26	45	17.22	0	0.00	17.25	45	10,803	0.42%
2018/10/25	0	0.00	5	17.17	17.25	-5	10,853	-0.05%
2018/10/23	3	17.35	0	0.00	17.30	3	11,101	0.03%
2018/10/19	10	17.35	0	0.00	17.55	10	11,180	0.09%
2018/10/17	0.1	17.55	0	0.00	17.50	0.1	11,046	0.00%
2018/10/16	9	17.40	0	0.00	17.50	9	10,974	0.08%
2018/10/15	27	17.54	0	0.00	17.45	27	10,855	0.25%
2018/10/12	30	17.48	0	0.00	17.75	30	10,710	0.28%
2018/10/11	7	17.62	40	17.55	17.50	-33	10,559	-0.31%
2018/10/08	11	18.09	0	0.00	18.05	11	9,952	0.11%
2018/10/05	6	18.00	0	0.00	18.00	6	9,914	0.06%
2018/10/04	13	18.20	0	0.00	18.15	13	9,755	0.13%
2018/10/02	2	18.35	3	18.40	18.35	-1	9,619	-0.01%
2018/10/01	0.5	18.55	0	0.00	18.55	0.5	9,520	0.00%
2018/09/28	0.7	18.50	0	0.00	18.50	0.7	9,562	0.01%
2018/09/27	0	0.00	1.4	18.50	18.50	-1.4	9,516	-0.01%
2018/09/25	15	18.48	2.3	18.49	18.45	12.7	9,466	0.13%
2018/09/21	20	18.38	0	0.00	18.50	20	9,403	0.21%
2018/09/20	2	18.25	0	0.00	18.30	2	9,211	0.02%
2018/09/18	0.3	18.05	0.1	18.05	18.05	0.2	9,231	0.00%
2018/09/13	1	18.00	0	0.00	18.00	1	9,298	0.01%
2018/09/12	1.3	17.95	1	17.85	17.95	0.3	9,314	0.00%
2018/09/11	0.1	17.90	0	0.00	17.85	0.1	9,380	0.00%
2018/09/10	3	17.80	0	0.00	17.85	3	9,572	0.03%
2018/09/06	2	17.75	0	0.00	17.75	2	9,844	0.02%
2018/09/05	3	17.85	0	0.00	17.80	3	9,826	0.03%
2018/08/30	5	17.95	0	0.00	17.95	5	10,074	0.05%
2018/08/23	0	0.00	10.4	17.90	17.95	-10.4	10,610	-0.10%
2018/08/22	0	0.00	7	17.95	18.00	-7	10,759	-0.07%
2018/08/20	10	17.80	0	0.00	17.75	10	10,650	0.09%
2018/08/17	52	17.55	6	17.55	17.55	46	10,577	0.43%
2018/08/16	22	17.47	0	0.00	17.45	22	10,537	0.21%
2018/08/15	1	18.60	10	18.60	18.65	-9	10,139	-0.09%
2018/08/14	88	18.60	0	0.00	18.70	88	9,689	0.91%
2018/08/13	3.4	18.59	33	18.60	18.55	-29.6	9,543	-0.31%
2018/08/10	5	18.55	31.5	18.70	18.75	-26.5	9,299	-0.28%
2018/08/09	1.6	18.50	0	0.00	18.50	1.6	9,002	0.02%
2018/08/08	1	18.40	0	0.00	18.40	1	8,856	0.01%
2018/08/07	7	18.26	0	0.00	18.25	7	8,738	0.08%
2018/08/03	2	18.25	0	0.00	18.25	2	8,547	0.02%
2018/08/02	4	18.25	1.1	18.25	18.25	2.9	8,494	0.03%
2018/08/01	8	18.30	20	18.30	18.35	-12	8,438	-0.14%
2018/07/31	0	0.00	1	18.35	18.35	-1	8,385	-0.01%
2018/07/30	0	0.00	100	18.05	18.10	-100	8,112	-1.23%
2018/07/27	0.9	18.00	1	17.95	18.00	-0.1	7,968	0.00%
2018/07/26	80	17.95	0	0.00	18.00	80	7,897	1.01%
2018/07/25	10	17.90	1	17.95	17.90	9	7,903	0.11%
2018/07/24	33	17.95	5	17.95	17.95	28	7,899	0.35%
2018/07/20	0	0.00	10	17.80	17.90	-10	7,961	-0.13%
2018/07/17	1	17.75	0	0.00	17.80	1	8,014	0.01%
2018/07/13	0	0.00	10	17.75	17.80	-10	8,103	-0.12%
2018/07/10	1.3	17.66	0	0.00	17.70	1.3	8,159	0.02%
2018/07/05	1	17.55	0	0.00	17.60	1	8,171	0.01%
2018/06/27	20	17.55	0	0.00	17.50	20	8,061	0.25%
2018/06/25	1.6	17.62	0	0.00	17.60	1.6	7,908	0.02%
2018/06/22	10	17.55	0	0.00	17.55	10	7,893	0.13%
2018/06/20	11	17.65	0	0.00	17.65	11	7,829	0.14%
2018/06/15	20	17.75	0	0.00	17.85	20	7,568	0.26%
2018/06/14	1	17.95	0	0.00	17.80	1	7,344	0.01%
2018/06/07	0	0.00	1	17.95	18.10	-1	7,460	-0.01%
2018/06/05	0	0.00	1	17.85	17.95	-1	7,344	-0.01%
2018/05/31	0	0.00	1	17.65	17.90	-1	7,237	-0.01%
2018/05/30	10	17.75	0	0.00	17.65	10	6,865	0.15%
2018/05/28	2	17.75	20	17.80	17.85	-18	6,772	-0.27%
2018/05/25	1	17.75	0.5	17.80	17.75	0.5	6,837	0.01%
2018/05/24	0	0.00	12	17.75	17.75	-12	6,835	-0.18%
2018/05/23	1	17.80	0	0.00	17.75	1	6,889	0.01%
2018/05/17	4	17.90	0	0.00	17.90	4	7,132	0.06%
2018/05/15	1	17.90	1	17.95	18.00	0	7,410	0.00%
2018/05/11	0	0.00	3	17.85	17.85	-3	8,016	-0.04%
2018/05/10	0	0.00	2	17.80	17.80	-2	8,184	-0.02%
2018/05/03	6	17.90	0	0.00	17.90	6	8,633	0.07%
2018/05/02	2	17.95	15	18.00	18.00	-13	8,694	-0.15%
2018/04/30	0	0.00	44	17.90	17.95	-44	8,689	-0.51%
2018/04/25	0	0.00	10	17.70	17.80	-10	8,686	-0.12%
2018/04/24	3	17.75	0	0.00	17.75	3	8,746	0.03%
2018/04/19	0.1	17.85	0	0.00	17.85	0.1	8,890	0.00%
2018/04/17	0	0.00	10	17.75	17.75	-10	8,923	-0.11%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	1	17.80	2	17.90	17.80	-1	9,015	-0.01%
2018/04/12	10	17.75	10	17.80	17.80	0	9,163	0.00%
2018/04/11	0.1	17.75	2.1	17.70	17.75	-2	9,331	-0.02%
2018/04/09	0	0.00	3	17.60	17.65	-3	9,334	-0.03%
2018/04/03	2	17.50	0	0.00	17.50	2	9,303	0.02%
2018/04/02	2	17.55	0	0.00	17.55	2	9,337	0.02%
2018/03/31	0	0.00	20	17.60	17.60	-20	9,408	-0.21%
2018/03/30	0.6	17.60	0	0.00	17.60	0.6	9,444	0.01%
2018/03/29	0	0.00	41	17.50	17.50	-41	9,405	-0.44%
2018/03/28	0	17.55	0	0.00	17.55	0	9,340	0.00%
2018/03/27	0	17.60	0	0.00	17.60	0	9,378	0.00%
2018/03/23	0	0.00	15	17.45	17.45	-15	9,329	-0.16%
2018/03/22	0	0.00	35	17.65	17.60	-35	9,279	-0.38%
2018/03/21	0.1	17.60	20	17.60	17.60	-19.9	9,264	-0.21%
2018/03/19	103	17.60	20	17.60	17.60	83	9,332	0.89%	大買/
2018/03/15	0	0.00	7.8	17.41	17.40	-7.8	9,048	-0.09%
2018/03/13	0	0.00	25.6	17.40	17.45	-25.6	9,082	-0.28%
2018/03/12	0	17.35	35.3	17.35	17.35	-35.3	8,968	-0.39%
2018/03/09	2	17.20	0	0.00	17.25	2	8,979	0.02%
2018/03/07	1	17.05	0	0.00	17.10	1	9,156	0.01%
2018/03/05	10	17.00	0	0.00	16.95	10	9,444	0.11%
2018/03/02	22	17.05	0	0.00	17.00	22	9,392	0.23%
2018/02/23	0.3	17.10	0	0.00	17.05	0.3	9,122	0.00%
2018/02/22	2	16.90	0	0.00	16.95	2	9,212	0.02%
2018/02/21	1	16.85	0	0.00	16.95	1	9,319	0.01%
2018/02/12	0	0.00	1	16.80	16.75	-1	9,226	-0.01%
2018/02/09	69	16.65	3	16.55	16.65	66	9,147	0.72%
2018/02/08	11	16.85	0	0.00	16.80	11	9,019	0.12%
2018/02/06	123	16.64	52	16.64	16.60	71	8,789	0.81%	大買/
2018/02/05	1	17.10	0	0.00	17.10	1	8,392	0.01%
2018/02/02	3	17.40	0.2	17.40	17.40	2.8	8,225	0.03%
2018/02/01	23	17.30	0.5	17.35	17.40	22.5	8,124	0.28%
2018/01/30	10	17.35	0	0.00	17.30	10	7,826	0.13%
2018/01/29	0	0.00	51	17.35	17.40	-51	7,743	-0.66%
2018/01/26	0.2	17.35	0	0.00	17.35	0.2	7,665	0.00%
2018/01/25	0	0.00	10	17.38	17.40	-10	7,627	-0.13%
2018/01/24	10	17.25	2.8	17.29	17.25	7.2	7,529	0.10%
2018/01/23	0.7	17.35	0	0.00	17.40	0.7	7,525	0.01%
2018/01/22	10	17.35	0	0.00	17.40	10	7,520	0.13%
2018/01/18	3	17.50	25.7	17.55	17.50	-22.7	7,445	-0.31%
2018/01/17	1	17.45	18	17.45	17.50	-17	7,373	-0.23%
2018/01/16	0	0.00	24	17.40	17.40	-24	7,316	-0.33%
2018/01/15	0	0.00	0.5	17.30	17.35	-0.5	7,314	-0.01%
2018/01/12	0	0.00	12	17.25	17.30	-12	7,354	-0.16%
2018/01/11	20	17.20	0	0.00	17.25	20	7,314	0.27%
2018/01/10	12	17.25	0	0.00	17.30	12	7,440	0.16%
2018/01/08	0	0.00	3	17.22	17.30	-3	7,430	-0.04%
2018/01/03	5.4	16.86	2	16.85	16.90	3.4	7,272	0.05%
2018/01/02	4	16.84	0	0.00	16.85	4	7,223	0.06%