華南金 (2880)-元大-斗信券商分點個股進出

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

華南金

(2880)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

華南金 (2880)籌碼相關－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	3.1	26.00	14	26.05	26.05	-10.9	17,046	-0.06%
2024/05/14	7.1	26.01	13.5	26.05	26.10	-6.4	16,817	-0.04%
2024/05/13	1.2	26.06	2	26.05	26.20	-0.8	16,584	0.00%
2024/05/10	1	26.00	17	25.97	26.25	-16	16,251	-0.10%
2024/05/09	1.1	25.11	6	25.35	25.15	-4.9	15,318	-0.03%
2024/05/08	857	25.32	13.5	25.45	25.55	843.5	15,029	5.61%	大買/鉅額交易
2024/05/07	53	25.41	47.6	25.54	25.55	5.4	14,703	0.04%
2024/05/06	11	24.94	29.5	25.37	25.45	-18.5	14,087	-0.13%
2024/05/03	27.4	24.30	14	24.36	24.25	13.4	12,973	0.10%
2024/05/02	0	23.90	20	24.24	24.20	-20	12,645	-0.16%
2024/04/30	68.1	23.97	52	23.76	23.65	16.1	12,038	0.13%
2024/04/29	30	23.30	15	23.14	23.40	15	11,047	0.14%
2024/04/26	6	22.53	0	22.60	22.55	6	10,608	0.06%
2024/04/25	102	22.61	0	0.00	22.50	102	10,607	0.96%	大買/鉅額交易
2024/04/24	351	22.91	0	0.00	22.85	351	10,530	3.33%	大買/鉅額交易
2024/04/23	10	22.75	5	22.88	22.95	5	10,765	0.05%
2024/04/22	0	0.00	1	22.70	22.75	-1	10,871	-0.01%
2024/04/19	276.1	22.26	3	22.25	22.20	273.1	10,767	2.54%	大買/鉅額交易
2024/04/18	10	22.33	0	0.00	22.65	10	10,495	0.10%
2024/04/17	20	22.33	2	22.40	22.45	18	10,422	0.17%
2024/04/16	107	22.53	304.9	22.75	22.40	-197.8	10,148	-1.95%	大買/大賣/鉅額交易
2024/04/15	0	0.00	0.2	23.00	22.95	-0.2	9,885	0.00%
2024/04/12	444.1	22.92	100	22.95	23.00	344.1	9,824	3.50%	大買/鉅額交易
2024/04/10	2.2	23.17	0	0.00	23.15	2.2	9,512	0.02%
2024/04/09	0	23.15	2	23.15	23.20	-2	9,512	-0.02%
2024/04/08	0	0.00	45	23.05	23.10	-45	9,446	-0.48%
2024/04/03	165	22.91	0	0.00	22.85	165	9,417	1.75%	大買/鉅額交易
2024/04/01	450	23.16	0	0.00	23.20	450	9,412	4.78%	大買/鉅額交易
2024/03/29	20	23.18	2	23.05	23.15	18	9,418	0.19%
2024/03/28	21.2	22.85	0	0.00	22.90	21.2	9,127	0.23%
2024/03/27	100	23.03	0	0.00	23.00	100	9,025	1.11%
2024/03/26	4	23.00	7	23.04	23.05	-3	9,034	-0.03%
2024/03/25	5	22.84	0	0.00	22.90	5	8,974	0.06%
2024/03/22	2	22.90	3	22.90	22.95	-1	8,953	-0.01%
2024/03/21	0	22.90	20	22.93	23.00	-20	8,805	-0.23%
2024/03/20	5.4	22.56	5.5	22.55	22.55	-0.1	8,693	0.00%
2024/03/19	2.7	22.85	5.1	22.95	22.80	-2.4	8,611	-0.03%
2024/03/18	1,499	22.99	3	23.05	22.95	1,496	8,441	17.72%	大買/鉅額交易
2024/03/15	0	0.00	17.1	22.84	23.00	-17.1	8,256	-0.21%
2024/03/14	1,505	22.72	8	22.70	22.80	1,497	7,861	19.04%	大買/鉅額交易
2024/03/13	0	0.00	0.5	22.10	22.15	-0.5	7,452	-0.01%
2024/03/12	1,052	21.99	25	22.05	22.05	1,027	7,346	13.98%	大買/鉅額交易
2024/03/11	1,802	22.04	1	22.05	22.00	1,801	7,352	24.49%	大買/鉅額交易
2024/03/08	1,497	21.95	2.1	21.95	22.00	1,495	7,333	20.38%	大買/鉅額交易
2024/03/07	0	0.00	1	21.75	21.85	-1	7,168	-0.01%
2024/03/06	0	0.00	10	21.80	21.80	-10	7,130	-0.14%
2024/03/05	6.5	21.73	2	21.75	21.70	4.5	7,926	0.06%
2024/03/04	5	21.76	1	21.80	21.75	4	7,954	0.05%
2024/03/01	5.7	21.86	0	0.00	21.85	5.7	8,074	0.07%
2024/02/29	4	21.78	3	21.98	22.00	1	8,180	0.01%
2024/02/27	0.1	21.71	1	21.70	21.85	-0.9	8,013	-0.01%
2024/02/26	0	21.65	2	21.65	21.60	-2	7,956	-0.03%
2024/02/23	0.5	21.70	0.4	21.70	21.75	0.1	7,966	0.00%
2024/02/22	3	21.70	0	0.00	21.70	3	8,148	0.04%
2024/02/21	5	21.74	2	21.75	21.80	3	8,156	0.04%
2024/02/20	2	21.78	1	21.85	21.85	1	8,256	0.01%
2024/02/19	9	21.84	0	21.80	21.90	9	8,389	0.11%
2024/02/16	39.1	21.70	1	22.00	21.75	38.1	8,616	0.44%
2024/02/15	1.2	21.75	100	21.75	21.75	-98.8	8,605	-1.15%
2024/02/05	1	21.70	0	0.00	21.75	1	8,515	0.01%
2024/02/02	0	0.00	1	21.85	21.90	-1	8,448	-0.01%
2024/02/01	0	0.00	101	21.85	21.85	-101	8,461	-1.19%	大賣/鉅額交易
2024/01/31	3	21.65	1	21.65	21.60	2	8,431	0.02%
2024/01/30	0	0.00	6	21.62	21.50	-6	8,387	-0.07%
2024/01/29	1	21.70	102	21.75	21.75	-101	8,452	-1.19%	大賣/
2024/01/26	0	21.50	464.6	21.56	21.65	-464.6	8,481	-5.48%	大賣/鉅額交易
2024/01/24	2	21.35	37.5	21.45	21.40	-35.5	8,466	-0.42%
2024/01/23	1.3	21.31	101.8	21.35	21.35	-100.5	8,485	-1.18%	大賣/
2024/01/22	2	21.25	200.8	21.34	21.25	-198.8	8,592	-2.31%	大賣/鉅額交易
2024/01/19	0	0.00	70	21.25	21.20	-70	8,570	-0.82%
2024/01/18	5.2	21.11	0	0.00	21.10	5.2	8,609	0.06%
2024/01/17	4.4	21.16	0	0.00	21.05	4.4	8,642	0.05%
2024/01/16	9.3	21.52	0	0.00	21.45	9.3	8,394	0.11%
2024/01/15	3	21.85	1	21.95	21.85	2	8,238	0.02%
2024/01/11	0	0.00	17	22.20	22.10	-17	8,423	-0.20%
2024/01/10	7	21.99	0	0.00	21.95	7	8,392	0.08%
2024/01/09	0	0.00	15	22.30	21.95	-15	8,369	-0.18%
2024/01/08	10	22.10	17	22.11	22.20	-7	8,386	-0.08%
2024/01/04	0	0.00	0.1	22.05	22.00	-0.1	8,524	0.00%
2024/01/03	2	22.00	2.2	22.03	22.00	-0.2	8,763	0.00%
2024/01/02	0	0.00	100	22.35	22.35	-100	8,734	-1.14%
2023/12/29	0	0.00	9	22.27	22.35	-9	8,785	-0.10%
2023/12/28	0	0.00	359	22.31	22.40	-359	9,047	-3.97%	大賣/鉅額交易
2023/12/27	0	0.00	106	22.25	22.25	-106	9,000	-1.18%	大賣/鉅額交易
2023/12/26	10	22.15	904.3	22.08	22.20	-894.3	8,957	-9.98%	大賣/鉅額交易
2023/12/21	2	21.83	0	0.00	21.85	2	9,195	0.02%
2023/12/20	7	22.01	1	22.05	21.90	6	9,149	0.07%
2023/12/19	7	22.15	14	22.24	22.20	-7	9,049	-0.08%
2023/12/18	10	22.25	9.8	22.30	22.35	0.2	9,185	0.00%
2023/12/15	1	22.30	4	22.45	22.25	-3	9,172	-0.03%
2023/12/14	0	0.00	6.5	22.19	22.40	-6.5	9,009	-0.07%
2023/12/12	2	22.20	9	22.23	22.20	-7	8,996	-0.08%
2023/12/11	0	0.00	4	22.16	22.20	-4	9,087	-0.04%
2023/12/08	1	22.00	6	22.05	22.10	-5	9,091	-0.05%
2023/12/07	3	21.97	9	22.00	22.00	-6	9,126	-0.07%
2023/12/06	0	0.00	1.3	22.10	22.15	-1.3	9,160	-0.01%
2023/12/05	2	21.80	3	21.90	22.00	-1	9,092	-0.01%
2023/12/04	3	21.90	0.6	22.05	21.90	2.4	9,084	0.03%
2023/12/01	5.5	21.95	0	0.00	21.95	5.5	9,145	0.06%
2023/11/30	1	22.10	78.1	22.25	22.25	-77.1	9,118	-0.85%
2023/11/28	0	21.95	26	22.01	22.10	-26	8,178	-0.32%
2023/11/27	0.7	21.83	1	22.00	21.85	-0.3	8,488	0.00%
2023/11/24	0	0.00	2	21.80	21.90	-2	8,357	-0.02%
2023/11/23	0.1	21.70	3.8	21.69	21.80	-3.7	8,388	-0.04%
2023/11/22	0	0.00	7.1	21.70	21.80	-7.1	8,363	-0.09%
2023/11/21	0	21.85	0	0.00	21.85	0	8,432	0.00%
2023/11/20	1	21.50	1.1	21.55	21.60	-0.1	8,468	0.00%
2023/11/17	0	0.00	3	21.50	21.60	-3	8,529	-0.04%
2023/11/16	0.1	21.35	2	21.50	21.50	-1.9	8,413	-0.02%
2023/11/15	1	21.25	7	21.29	21.45	-6	8,316	-0.07%
2023/11/14	1	20.90	0	0.00	21.00	1	8,166	0.01%
2023/11/13	2,700	21.00	1	20.95	20.95	2,699	8,343	32.35%	大買/鉅額交易
2023/11/10	0.2	20.80	10	20.80	20.90	-9.8	8,559	-0.11%
2023/11/09	3	20.75	0	0.00	20.75	3	8,701	0.03%
2023/11/08	5	20.82	0	0.00	20.85	5	8,821	0.06%
2023/11/07	0	0.00	3.1	20.85	20.90	-3.1	8,850	-0.04%
2023/11/06	0	0.00	4	21.00	20.95	-4	8,959	-0.04%
2023/11/03	0.2	20.70	2	20.83	20.85	-1.8	8,904	-0.02%
2023/11/02	0	0.00	3	20.65	20.60	-3	8,963	-0.03%
2023/10/31	3	20.32	6	20.30	20.30	-3	9,086	-0.03%
2023/10/30	8	20.30	1	20.30	20.30	7	9,213	0.08%
2023/10/26	1	20.30	1	20.30	20.25	0	9,321	0.00%
2023/10/25	5	20.40	0	0.00	20.40	5	9,265	0.05%
2023/10/24	4.2	20.41	0	0.00	20.40	4.2	9,230	0.05%
2023/10/23	2.4	20.49	0	0.00	20.50	2.4	9,231	0.03%
2023/10/20	8.1	20.56	3	20.60	20.50	5.1	9,209	0.06%
2023/10/19	4	20.71	1	20.70	20.75	3	9,104	0.03%
2023/10/18	1	20.80	0	0.00	20.80	1	9,079	0.01%
2023/10/16	0.1	21.00	18	21.00	21.00	-17.9	9,076	-0.20%
2023/10/13	8	21.00	0	0.00	20.95	8	9,080	0.09%
2023/10/12	100	20.95	0	0.00	21.20	100	9,112	1.10%
2023/10/11	0	20.85	4	20.88	21.00	-4	9,086	-0.04%
2023/10/06	2	20.53	1.1	20.51	20.55	0.9	8,898	0.01%
2023/10/05	1	20.35	0	0.00	20.30	1	8,934	0.01%
2023/10/04	14.1	20.29	0	0.00	20.20	14.1	8,920	0.16%
2023/10/03	1.4	20.50	1	20.53	20.45	0.4	8,707	0.00%
2023/10/02	11	20.55	0	0.00	20.55	11	8,817	0.12%
2023/09/28	5.1	20.52	1	20.55	20.50	4.1	9,148	0.04%
2023/09/27	4.4	20.50	0	0.00	20.50	4.4	9,172	0.05%
2023/09/26	13.7	20.57	0.1	20.55	20.55	13.6	9,154	0.15%
2023/09/25	1.2	20.71	0	0.00	20.75	1.2	9,020	0.01%
2023/09/22	4	20.65	0	0.00	20.70	4	9,164	0.04%
2023/09/21	25.6	20.66	3	20.68	20.60	22.6	9,204	0.25%
2023/09/20	0.1	20.90	0	0.00	20.90	0.1	9,068	0.00%
2023/09/19	2	20.85	1.2	20.95	20.85	0.8	9,071	0.01%
2023/09/18	3.1	20.94	9.8	20.94	20.95	-6.7	9,082	-0.07%
2023/09/15	20.1	21.02	5	21.05	21.00	15.1	9,141	0.17%
2023/09/14	4	21.08	5.1	20.95	21.20	-1.1	9,011	-0.01%
2023/09/13	2	20.83	0	0.00	20.90	2	8,930	0.02%
2023/09/12	5.1	20.75	0	0.00	20.90	5.1	9,069	0.06%
2023/09/11	2.1	20.66	3	20.70	20.75	-0.9	9,029	-0.01%
2023/09/08	3.1	20.58	0	0.00	20.55	3.1	8,994	0.03%
2023/09/07	6.2	20.50	1.6	20.57	20.50	4.6	9,070	0.05%
2023/09/06	20.5	20.56	0	0.00	20.50	20.5	9,038	0.23%
2023/09/05	10.1	20.72	1.1	20.75	20.65	9	9,004	0.10%
2023/09/04	5.2	20.75	2	20.65	20.70	3.2	9,002	0.04%
2023/08/31	8	20.64	0	0.00	20.50	8	9,070	0.09%
2023/08/30	1.2	20.89	11.6	20.84	20.85	-10.4	8,620	-0.12%
2023/08/29	15.4	20.80	0	0.00	20.70	15.4	8,741	0.18%
2023/08/28	1	20.75	0	20.85	20.80	1	8,757	0.01%
2023/08/25	14.5	20.61	2	20.60	20.60	12.5	9,983	0.13%
2023/08/24	22.1	20.70	0	0.00	20.70	22.1	10,088	0.22%
2023/08/23	3	20.85	148	20.85	20.80	-145	10,050	-1.44%	大賣/鉅額交易
2023/08/22	5.6	20.95	0	0.00	20.90	5.6	10,047	0.06%
2023/08/21	155	20.90	100	20.90	20.90	55	10,108	0.54%	大買/
2023/08/18	8	20.88	0.7	21.05	20.80	7.3	10,119	0.07%
2023/08/17	18.2	20.88	0	0.00	20.85	18.2	10,146	0.18%
2023/08/16	29.2	21.69	1	21.60	21.60	28.2	10,018	0.28%
2023/08/15	8.1	21.96	0	0.00	21.90	8.1	9,945	0.08%
2023/08/14	2.1	22.08	0.1	22.15	22.15	2	9,949	0.02%
2023/08/11	1	22.35	8	22.45	22.30	-7	10,042	-0.07%
2023/08/10	2.7	22.33	0	0.00	22.30	2.7	10,069	0.03%
2023/08/09	0	22.25	4	22.26	22.30	-4	10,027	-0.04%
2023/08/08	5	22.17	0.4	22.20	22.10	4.6	10,034	0.05%
2023/08/07	1.1	22.11	1	22.30	22.25	0.1	9,991	0.00%
2023/08/04	0.2	22.20	1.1	22.15	22.25	-0.9	10,055	-0.01%
2023/08/02	15	22.26	0	0.00	22.15	15	10,028	0.15%
2023/08/01	2	22.45	1	22.50	22.55	1	9,979	0.01%
2023/07/31	0.1	22.30	6	22.33	22.25	-5.9	9,921	-0.06%
2023/07/28	3	22.25	50	22.25	22.20	-47	9,898	-0.47%
2023/07/27	2	22.25	0.1	22.25	22.30	1.9	9,934	0.02%
2023/07/26	1	22.15	0	0.00	22.20	1	10,146	0.01%
2023/07/25	4	22.05	0	0.00	22.10	4	11,061	0.04%
2023/07/24	3	21.95	8	21.90	21.90	-5	11,060	-0.05%
2023/07/21	1	22.15	0	0.00	22.10	1	11,092	0.01%
2023/07/18	0	22.20	15	22.20	22.15	-15	11,021	-0.14%
2023/07/17	1	22.10	4	22.15	22.20	-3	11,000	-0.03%
2023/07/13	3	21.85	14	21.80	21.85	-11	10,937	-0.10%
2023/07/12	1.1	21.76	0	0.00	21.85	1.1	10,975	0.01%
2023/07/11	6	21.78	2.3	21.85	21.80	3.7	10,956	0.03%
2023/07/10	0.2	21.46	0	0.00	21.40	0.2	10,960	0.00%
2023/07/07	10.6	21.41	0	0.00	21.40	10.6	10,921	0.10%
2023/07/06	15.4	21.65	15	21.83	21.60	0.4	10,801	0.00%
2023/07/05	5.1	22.01	0	0.00	22.00	5.1	10,449	0.05%
2023/07/04	0.1	22.15	2	22.05	22.05	-1.9	10,363	-0.02%
2023/07/03	3.1	22.15	0	0.00	22.10	3.1	10,402	0.03%
2023/06/30	2	22.15	6	22.10	22.20	-4	10,462	-0.04%
2023/06/29	2	22.15	13	22.24	22.15	-11	10,317	-0.11%
2023/06/28	4.2	22.15	1.1	22.20	22.15	3.1	10,277	0.03%
2023/06/27	2.3	22.21	0	0.00	22.20	2.3	10,251	0.02%
2023/06/26	3	22.25	0	0.00	22.25	3	10,263	0.03%
2023/06/21	2	22.20	3.3	22.35	22.35	-1.3	10,281	-0.01%
2023/06/20	0.1	22.30	0	0.00	22.25	0.1	10,383	0.00%
2023/06/19	1.2	22.21	7	22.16	22.35	-5.8	10,418	-0.06%
2023/06/16	4.2	22.26	0	0.00	22.20	4.2	10,438	0.04%
2023/06/15	0.3	22.40	110	22.30	22.40	-109.7	10,337	-1.06%	大賣/鉅額交易
2023/06/14	0	22.40	0	0.00	22.45	0	10,473	0.00%
2023/06/13	0	0.00	5	22.45	22.45	-5	10,744	-0.05%
2023/06/12	0.1	22.30	1	22.30	22.30	-0.9	10,905	-0.01%
2023/06/09	2.2	22.30	6	22.25	22.25	-3.8	11,120	-0.03%
2023/06/08	3	22.25	10	22.25	22.35	-7	11,180	-0.06%
2023/06/07	5	22.35	1	22.35	22.40	4	11,297	0.04%
2023/06/06	0	22.45	6	22.45	22.35	-6	11,312	-0.05%
2023/06/05	5.1	22.36	15	22.35	22.40	-9.9	11,368	-0.09%
2023/06/02	1	22.20	8	22.34	22.30	-7	11,361	-0.06%
2023/06/01	0.2	22.25	11.2	22.28	22.20	-11	11,280	-0.10%
2023/05/31	9.4	22.20	1	22.35	22.25	8.4	11,234	0.08%
2023/05/30	0.4	22.25	1	22.30	22.25	-0.6	10,021	-0.01%
2023/05/29	13.2	22.20	0	0.00	22.20	13.2	10,002	0.13%
2023/05/26	5.1	22.22	1	22.35	22.25	4.1	9,945	0.04%
2023/05/25	3	22.35	41	22.35	22.30	-38	9,922	-0.38%
2023/05/24	1	22.55	4	22.63	22.55	-3	9,900	-0.03%
2023/05/23	0	0.00	2	22.60	22.65	-2	9,887	-0.02%
2023/05/22	2	22.60	12	22.70	22.65	-10	9,796	-0.10%
2023/05/19	4	22.61	1.5	22.63	22.75	2.5	9,738	0.03%
2023/05/18	0	0.00	2	22.50	22.55	-2	9,576	-0.02%
2023/05/17	5	22.08	1	22.26	22.35	4	9,499	0.04%
2023/05/16	0.7	22.00	1	22.05	22.10	-0.3	9,301	0.00%
2023/05/15	1.2	21.77	0	0.00	21.95	1.2	9,289	0.01%
2023/05/12	0.1	22.00	0	0.00	21.90	0.1	9,310	0.00%
2023/05/11	3.1	22.12	101	22.15	22.10	-97.9	9,303	-1.05%	大賣/
2023/05/10	2	22.10	3	22.13	22.20	-1	9,272	-0.01%
2023/05/09	11	22.00	0	0.00	22.05	11	9,211	0.12%
2023/05/08	11.1	21.95	0.1	22.00	22.00	11	9,272	0.12%
2023/05/05	3	21.97	5.9	21.97	22.00	-2.9	9,200	-0.03%
2023/05/04	0.1	21.95	5.5	21.95	21.95	-5.4	9,216	-0.06%
2023/05/03	6	21.85	24	21.85	21.85	-18	9,195	-0.20%
2023/05/02	36.4	21.80	27.2	21.90	21.90	9.2	9,429	0.10%
2023/04/28	147.8	21.91	39.5	21.92	21.90	108.3	9,633	1.12%	大買/鉅額交易
2023/04/27	5	22.85	0	0.00	22.80	5	8,832	0.06%
2023/04/26	2	22.85	0	0.00	22.95	2	8,896	0.02%
2023/04/25	2	22.88	0	0.00	22.80	2	8,962	0.02%
2023/04/24	2	22.75	1	22.85	22.85	1	9,083	0.01%
2023/04/21	11	22.75	2	22.78	22.80	9	9,307	0.10%
2023/04/20	3	22.77	0	0.00	22.75	3	9,398	0.03%
2023/04/19	6	22.84	3	22.85	22.80	3	9,707	0.03%
2023/04/18	0.1	22.70	5	22.68	22.70	-4.9	9,668	-0.05%
2023/04/17	2.6	22.65	0	0.00	22.70	2.6	9,663	0.03%
2023/04/14	12	22.66	10.1	22.73	22.80	1.9	9,598	0.02%
2023/04/13	9	22.65	0	0.00	22.70	9	9,682	0.09%
2023/04/12	0.9	22.69	1	22.70	22.55	-0.1	9,657	0.00%
2023/04/11	2	22.55	5.1	22.65	22.65	-3.1	9,705	-0.03%
2023/04/10	0.7	22.50	0	0.00	22.50	0.7	9,680	0.01%
2023/04/07	12.2	22.40	0	0.00	22.45	12.2	9,662	0.13%
2023/03/31	1	22.40	1	22.40	22.35	0	9,602	0.00%
2023/03/30	3	22.17	0	0.00	22.20	3	9,499	0.03%
2023/03/29	0	0.00	2	22.30	22.30	-2	9,525	-0.02%
2023/03/28	0	0.00	2	22.15	22.15	-2	9,641	-0.02%
2023/03/27	2.2	22.10	0	0.00	22.10	2.2	9,761	0.02%
2023/03/24	0	0.00	3.4	22.09	22.10	-3.4	9,921	-0.03%
2023/03/23	1	21.95	0	0.00	22.05	1	9,859	0.01%
2023/03/22	11	21.96	5	22.05	22.05	6	9,783	0.06%
2023/03/21	5	21.74	10	21.80	21.75	-5	9,835	-0.05%
2023/03/20	44.9	21.45	0.2	21.50	21.45	44.7	9,787	0.46%
2023/03/17	28.9	21.58	0	0.00	21.65	28.9	9,778	0.30%
2023/03/16	32.5	21.59	3.7	21.59	21.55	28.7	9,654	0.30%
2023/03/15	11.6	22.07	0	0.00	21.95	11.6	9,537	0.12%
2023/03/14	24	22.23	0	0.00	22.15	24	9,431	0.25%
2023/03/13	17.2	22.50	0	0.00	22.50	17.2	9,221	0.19%
2023/03/10	3.7	22.64	0	0.00	22.60	3.7	9,132	0.04%
2023/03/09	33.1	22.77	0	0.00	22.80	33.1	9,110	0.36%
2023/03/08	1.3	22.82	0	0.00	22.90	1.3	9,380	0.01%
2023/03/07	3	22.92	0.1	23.05	23.05	3	9,353	0.03%
2023/03/06	1	22.90	0	0.00	22.90	1	9,487	0.01%
2023/03/03	3.1	22.72	0	0.00	22.75	3.1	9,570	0.03%
2023/03/02	1.1	22.75	0	0.00	22.75	1.1	9,626	0.01%
2023/03/01	3	22.77	6	22.83	22.85	-3	9,629	-0.03%
2023/02/24	0	0.00	0.1	23.00	22.85	-0.1	9,437	0.00%
2023/02/23	0	23.03	0	0.00	22.95	0	9,392	0.00%
2023/02/22	0	22.85	14	22.83	22.95	-14	9,382	-0.15%
2023/02/21	4	22.83	0	0.00	22.85	4	9,365	0.04%
2023/02/20	9.1	22.94	8	22.98	23.00	1.1	9,470	0.01%
2023/02/17	4	22.80	0	0.00	22.90	4	9,558	0.04%
2023/02/16	0.1	22.90	0	0.00	22.80	0.1	9,756	0.00%
2023/02/15	16.5	22.79	0	0.00	22.75	16.5	9,975	0.17%
2023/02/14	0	0.00	9	22.94	23.00	-9	9,927	-0.09%
2023/02/13	3.1	22.65	8	22.76	22.75	-4.9	9,939	-0.05%
2023/02/10	17	22.51	14	22.69	22.70	3	9,897	0.03%
2023/02/09	23.1	22.55	1	22.55	22.55	22.1	9,857	0.22%
2023/02/08	17.1	22.60	0	0.00	22.60	17.1	9,868	0.17%
2023/02/07	4	22.66	0.4	22.75	22.60	3.6	9,878	0.04%
2023/02/06	7	22.66	0.2	22.75	22.60	6.8	9,844	0.07%
2023/02/03	10	22.76	4	22.80	22.75	6	9,790	0.06%
2023/02/02	4.2	22.80	2.6	22.83	22.80	1.6	9,861	0.02%
2023/02/01	10	22.81	0	0.00	22.90	10	9,863	0.10%
2023/01/31	19.1	22.84	0	0.00	22.75	19.1	9,935	0.19%
2023/01/30	3.2	22.99	4	23.35	23.40	-0.8	9,757	-0.01%
2023/01/17	1.1	23.00	3.1	23.05	22.95	-2.1	9,472	-0.02%
2023/01/16	0	0.00	1	23.20	23.20	-1	9,417	-0.01%
2023/01/13	6	22.86	1.2	22.82	22.80	4.8	9,417	0.05%
2023/01/12	3	22.87	0	0.00	22.85	3	9,548	0.03%
2023/01/11	2.1	23.28	90	23.30	23.20	-88	9,506	-0.93%
2023/01/10	0.4	23.23	3.4	23.29	23.50	-3	9,402	-0.03%
2023/01/09	0.3	23.00	30.5	23.25	23.40	-30.3	9,458	-0.32%
2023/01/06	1.3	22.75	0	0.00	22.80	1.3	9,312	0.01%
2023/01/05	0	0.00	6	22.75	22.65	-6	9,545	-0.06%
2023/01/04	0.4	22.70	0	0.00	22.65	0.4	9,605	0.00%
2023/01/03	2.1	22.25	0.4	22.65	22.70	1.7	9,796	0.02%
2022/12/30	0	0.00	3	22.55	22.45	-3	9,725	-0.03%
2022/12/29	6.1	22.29	0.1	22.35	22.30	6	9,801	0.06%
2022/12/28	7	22.54	0	0.00	22.45	7	9,787	0.07%
2022/12/26	8	22.60	0	0.00	22.60	8	10,009	0.08%
2022/12/23	0.2	22.63	0	0.00	22.50	0.2	10,149	0.00%
2022/12/22	0	0.00	2.2	22.70	22.75	-2.2	10,289	-0.02%
2022/12/21	0	0.00	0.1	22.70	22.65	-0.1	10,575	0.00%
2022/12/19	2	22.53	0	0.00	22.85	2	10,666	0.02%
2022/12/16	1	22.50	0	0.00	22.65	1	10,580	0.01%
2022/12/15	10	22.65	1	22.70	22.70	9	10,575	0.09%
2022/12/14	0	0.00	0.1	22.60	22.70	-0.1	10,663	0.00%
2022/12/13	24	22.36	0	0.00	22.35	24	10,604	0.23%
2022/12/12	88	22.50	2	22.50	22.70	86	10,535	0.82%
2022/12/09	0.5	22.60	4	22.58	22.65	-3.5	10,887	-0.03%
2022/12/08	1.1	22.55	0	0.00	22.55	1.1	10,891	0.01%
2022/12/07	0	0.00	14	22.62	22.60	-14	10,969	-0.13%
2022/12/05	7.1	22.34	0	0.00	22.25	7.1	10,831	0.07%
2022/12/02	1.2	22.53	0	0.00	22.40	1.2	10,830	0.01%
2022/12/01	1.2	22.53	0	0.00	22.80	1.2	10,914	0.01%
2022/11/30	0.4	22.50	41.1	22.52	22.70	-40.7	10,886	-0.37%
2022/11/29	0	0.00	8	22.35	22.35	-8	10,564	-0.08%
2022/11/28	4.2	21.95	0	0.00	22.05	4.2	10,557	0.04%
2022/11/25	1.1	22.16	0	0.00	22.25	1.1	10,528	0.01%
2022/11/24	0	0.00	6	22.30	22.35	-6	10,496	-0.06%
2022/11/21	0.1	21.80	0	0.00	21.80	0.1	10,534	0.00%
2022/11/18	5.1	21.70	0	0.00	21.70	5.1	10,464	0.05%
2022/11/17	2.2	21.83	0.1	22.05	21.95	2	10,427	0.02%
2022/11/16	21.3	22.14	3	22.15	22.05	18.3	10,485	0.17%
2022/11/15	2	22.08	1	22.25	22.35	1	10,420	0.01%
2022/11/14	10.2	22.28	1.3	22.29	22.25	8.9	10,356	0.09%
2022/11/11	0	22.15	14	22.16	22.25	-14	10,158	-0.14%
2022/11/10	2	21.75	0	0.00	21.60	2	10,015	0.02%
2022/11/09	0.2	21.75	1	21.85	21.85	-0.8	10,054	-0.01%
2022/11/08	0	21.45	2.8	21.52	21.60	-2.8	10,101	-0.03%
2022/11/07	0.2	21.30	1.4	21.35	21.40	-1.2	10,256	-0.01%
2022/11/04	0	21.05	1	21.15	21.30	-1	10,652	-0.01%
2022/11/03	1.8	20.93	0	0.00	20.85	1.8	11,339	0.02%
2022/11/02	2.1	21.21	0	0.00	21.10	2.1	11,642	0.02%
2022/10/31	1.1	21.15	0	0.00	21.05	1.1	11,907	0.01%
2022/10/28	2.5	21.07	0	0.00	21.05	2.5	11,889	0.02%
2022/10/26	0	0.00	2	21.45	21.20	-2	11,905	-0.02%
2022/10/21	2.8	20.64	3	20.58	20.80	-0.2	11,941	0.00%
2022/10/20	0	0.00	24.2	20.05	20.40	-24.2	11,971	-0.20%
2022/10/19	21.3	20.61	0	0.00	20.30	21.3	11,752	0.18%
2022/10/18	4	20.56	0	0.00	20.55	4	11,730	0.03%
2022/10/17	4.1	20.34	10	20.40	20.45	-6	11,714	-0.05%
2022/10/14	21.6	20.81	0	0.00	20.80	21.6	11,648	0.19%
2022/10/13	5.5	21.15	0	0.00	20.80	5.5	11,588	0.05%
2022/10/12	0.1	21.70	16.3	21.51	21.60	-16.2	11,377	-0.14%
2022/10/11	8.7	21.56	0	0.00	21.50	8.7	11,351	0.08%
2022/10/07	3.2	22.10	0.8	22.20	22.00	2.4	11,329	0.02%
2022/10/06	2.1	22.10	0	0.00	22.30	2.1	11,316	0.02%
2022/10/05	2.2	22.21	3.5	22.39	22.10	-1.3	11,381	-0.01%
2022/10/04	1	22.00	14.4	22.16	22.25	-13.4	11,423	-0.12%
2022/10/03	0.2	22.08	16.8	22.12	22.05	-16.6	11,352	-0.15%
2022/09/30	0.3	22.32	108.4	22.35	22.25	-108.1	11,278	-0.96%	大賣/鉅額交易
2022/09/29	1.1	22.41	2.2	22.50	22.50	-1.1	11,213	-0.01%
2022/09/28	1.1	22.35	6	22.30	22.45	-4.9	11,165	-0.04%
2022/09/27	3.2	22.44	0	0.00	22.50	3.2	10,951	0.03%
2022/09/26	1.2	22.57	124	22.55	22.55	-122.8	10,916	-1.12%	大賣/鉅額交易
2022/09/23	0	0.00	4	22.88	22.80	-4	10,906	-0.04%
2022/09/22	5.7	22.68	0	0.00	22.80	5.7	10,989	0.05%
2022/09/21	1	23.05	0.1	23.15	23.05	0.9	10,889	0.01%
2022/09/20	0	0.00	2	23.20	23.15	-2	10,823	-0.02%
2022/09/19	0.9	23.22	1	23.15	23.10	-0.1	10,861	0.00%
2022/09/16	5	23.02	9.6	23.32	23.40	-4.6	10,897	-0.04%
2022/09/15	0	0.00	35	22.90	23.10	-35	10,618	-0.33%
2022/09/14	6.7	22.95	0	0.00	22.90	6.7	10,586	0.06%
2022/09/13	4.2	23.21	3	23.35	23.20	1.2	10,705	0.01%
2022/09/08	5.5	23.00	1	22.90	23.00	4.5	10,992	0.04%
2022/09/07	1.7	22.89	0	0.00	22.80	1.7	11,111	0.02%
2022/09/06	2	23.05	2	23.20	23.20	0	11,126	0.00%
2022/09/05	1.5	22.82	4	22.83	22.95	-2.5	11,106	-0.02%
2022/09/02	4.3	22.79	0	0.00	22.75	4.3	11,255	0.04%
2022/09/01	7.3	22.87	3	22.83	22.85	4.3	11,220	0.04%
2022/08/31	0	0.00	11.1	23.22	23.25	-11.1	11,099	-0.10%
2022/08/30	1.2	22.87	4	22.95	23.00	-2.8	11,025	-0.03%
2022/08/29	3.1	22.95	0	0.00	22.95	3.1	10,973	0.03%
2022/08/26	2	23.15	0	0.00	23.20	2	10,937	0.02%
2022/08/24	4.1	22.85	3	22.83	22.85	1.1	11,046	0.01%
2022/08/23	5	22.91	0	0.00	22.90	5	11,387	0.04%
2022/08/22	8.9	23.12	0	0.00	23.20	8.9	11,472	0.08%
2022/08/19	7.2	23.33	0	0.00	23.35	7.2	11,564	0.06%
2022/08/18	4.1	23.43	0	0.00	23.45	4.1	11,625	0.04%
2022/08/16	2	23.55	1	23.60	23.55	1	11,829	0.01%
2022/08/15	3	23.57	3	23.70	23.60	0	11,918	0.00%
2022/08/12	7	23.49	1	23.55	23.60	6	12,000	0.05%
2022/08/11	67	23.23	8.9	23.33	23.40	58.1	12,096	0.48%
2022/08/10	30	24.35	16	24.32	24.35	14	11,935	0.12%
2022/08/09	2.1	23.90	98	23.80	23.90	-95.9	11,262	-0.85%
2022/08/08	1.2	23.50	2	23.48	23.50	-0.8	11,028	-0.01%
2022/08/05	5	23.20	44.2	23.35	23.30	-39.2	11,019	-0.36%
2022/08/04	6	23.05	0.1	23.10	22.95	5.9	11,111	0.05%
2022/08/03	2	22.93	1.1	22.97	23.00	0.9	11,125	0.01%
2022/08/02	3.5	23.04	2	22.93	23.10	1.5	11,197	0.01%
2022/08/01	0.1	23.10	10	23.10	23.25	-9.9	11,344	-0.09%
2022/07/29	4.6	23.00	0	0.00	23.10	4.6	11,403	0.04%
2022/07/28	3	23.03	1	22.95	23.05	2	11,334	0.02%
2022/07/27	0	0.00	3.4	22.64	22.80	-3.4	11,227	-0.03%
2022/07/26	1	22.25	0	0.00	22.35	1	11,148	0.01%
2022/07/25	0	0.00	1	22.25	22.35	-1	11,188	-0.01%
2022/07/22	2	22.10	3	22.20	22.15	-1	11,362	-0.01%
2022/07/21	0	0.00	1.2	21.99	22.10	-1.2	11,500	-0.01%
2022/07/20	13	21.71	0	0.00	21.70	13	11,645	0.11%
2022/07/19	11.1	21.75	0	21.85	21.75	11.1	11,751	0.09%
2022/07/18	0	0.00	0.3	21.90	21.75	-0.3	11,891	0.00%
2022/07/15	7.5	21.59	15	21.80	21.45	-7.5	12,051	-0.06%
2022/07/14	0.2	22.05	0	0.00	21.95	0.2	11,957	0.00%
2022/07/12	25.3	21.46	6.1	21.55	21.40	19.2	12,138	0.16%
2022/07/11	10.1	21.91	0	0.00	21.85	10.1	12,138	0.08%
2022/07/08	5	22.09	2	22.20	22.15	3	12,347	0.02%
2022/07/07	5.2	22.05	2	22.25	22.10	3.2	12,433	0.03%
2022/07/06	11.7	22.17	1	22.70	22.10	10.7	12,479	0.09%
2022/07/05	0.1	22.60	1	22.70	22.65	-0.9	12,597	-0.01%
2022/07/04	1.3	22.35	0	0.00	22.40	1.3	12,655	0.01%
2022/07/01	6	22.38	0	0.00	22.40	6	12,965	0.05%
2022/06/30	7	22.69	0	0.00	22.60	7	13,150	0.05%
2022/06/29	18	22.90	0	0.00	23.00	18	13,125	0.14%
2022/06/28	10	23.05	0	0.00	23.20	10	13,306	0.08%
2022/06/27	0	0.00	24	23.12	23.15	-24	13,520	-0.18%
2022/06/24	0	0.00	2	23.18	23.15	-2	13,498	-0.01%
2022/06/22	1	22.85	0	0.00	22.85	1	13,471	0.01%
2022/06/21	0	0.00	1	23.05	23.05	-1	13,560	-0.01%
2022/06/20	3	22.43	0	0.00	22.25	3	13,523	0.02%
2022/06/17	3.4	22.63	0	0.00	22.65	3.4	13,356	0.03%
2022/06/16	5.2	22.99	3	22.92	22.90	2.2	13,196	0.02%
2022/06/15	0	0.00	4	22.96	23.05	-4	13,302	-0.03%
2022/06/13	6.6	22.68	0	0.00	22.75	6.6	13,591	0.05%
2022/06/10	1.1	23.21	0	0.00	23.20	1.1	13,495	0.01%
2022/06/09	0	23.50	0	0.00	23.45	0	13,551	0.00%
2022/06/08	0	23.45	0	0.00	23.45	0	13,584	0.00%
2022/06/07	2	23.30	0	0.00	23.25	2	13,725	0.01%
2022/06/06	0	0.00	0.3	23.60	23.50	-0.3	13,886	0.00%
2022/06/02	0	23.35	0	0.00	23.45	0	14,224	0.00%
2022/06/01	3.2	23.75	12	23.55	23.45	-8.8	14,595	-0.06%
2022/05/31	0.6	23.85	0	0.00	23.80	0.6	14,638	0.00%
2022/05/30	0	0.00	1.2	23.90	23.95	-1.2	14,318	-0.01%
2022/05/27	0	0.00	6.5	23.51	23.60	-6.5	14,332	-0.05%
2022/05/25	0	0.00	20.6	23.19	23.20	-20.6	14,590	-0.14%
2022/05/24	0	0.00	2.4	22.97	22.90	-2.4	14,713	-0.02%
2022/05/23	0	0.00	4	22.93	22.85	-4	14,608	-0.03%
2022/05/20	1.4	22.68	7	22.51	22.70	-5.6	14,686	-0.04%
2022/05/19	9.1	22.37	4	22.48	22.40	5.1	14,552	0.04%
2022/05/18	4	22.54	7	22.66	22.90	-3	14,313	-0.02%
2022/05/17	0	0.00	0.1	22.05	22.00	-0.1	14,125	0.00%
2022/05/16	4	21.73	4	21.88	21.90	0	14,122	0.00%
2022/05/13	2.6	21.91	0	0.00	21.90	2.6	14,073	0.02%
2022/05/12	21.2	21.95	2	21.80	21.80	19.2	14,082	0.14%
2022/05/11	0	0.00	1	22.30	22.35	-1	13,909	-0.01%
2022/05/10	2.2	22.09	1	22.35	22.35	1.2	13,929	0.01%
2022/05/09	14.4	22.31	1	22.25	22.20	13.4	14,031	0.10%
2022/05/06	3.3	22.72	6.1	22.75	22.85	-2.8	14,106	-0.02%
2022/05/05	6.2	23.24	314.2	23.17	23.15	-308	14,232	-2.16%	大賣/鉅額交易
2022/05/04	5.4	23.39	0	0.00	23.40	5.4	14,222	0.04%
2022/05/03	3	23.47	2	23.55	23.45	1	14,444	0.01%
2022/04/29	0	0.00	65	23.74	23.75	-65	14,605	-0.45%
2022/04/28	3.1	23.30	1	23.10	23.50	2.1	14,821	0.01%
2022/04/27	26	23.54	46	23.65	23.45	-20	14,698	-0.14%
2022/04/26	14	23.57	35	23.73	23.85	-21	14,591	-0.14%
2022/04/25	85.2	23.18	0	0.00	23.15	85.2	14,463	0.59%
2022/04/22	349.2	23.50	12	23.28	23.65	337.2	14,406	2.34%	大買/鉅額交易
2022/04/21	15.1	23.40	0	0.00	23.40	15.1	14,478	0.10%
2022/04/20	2	23.50	3	23.87	23.90	-1	14,506	-0.01%
2022/04/19	1	23.90	5	23.89	23.60	-4	14,591	-0.03%
2022/04/18	12.3	23.61	2	23.93	23.55	10.3	14,840	0.07%
2022/04/15	2	24.25	8	24.25	24.25	-6	14,736	-0.04%
2022/04/14	12.8	24.70	2	24.55	24.40	10.8	14,804	0.07%
2022/04/13	4	25.00	3.1	25.13	25.10	0.9	14,646	0.01%
2022/04/12	1.5	24.83	0	0.00	24.90	1.5	14,592	0.01%
2022/04/11	6.3	25.42	2.4	25.44	25.05	3.9	14,518	0.03%
2022/04/08	0	24.98	12	24.79	25.10	-12	14,398	-0.08%
2022/04/07	6	25.07	34.3	25.29	24.60	-28.3	14,322	-0.20%
2022/04/06	4.1	24.63	4	24.87	25.20	0	13,996	0.00%
2022/04/01	2	24.00	0.5	24.40	24.40	1.5	13,831	0.01%
2022/03/31	9.6	24.38	9	24.38	24.35	0.6	13,738	0.00%
2022/03/30	0	0.00	6.1	23.86	23.90	-6.1	13,523	-0.04%
2022/03/29	30	23.50	0	23.50	23.45	30	13,300	0.23%
2022/03/28	1.2	23.35	1	23.40	23.60	0.2	13,273	0.00%
2022/03/25	2	23.50	6	23.55	23.65	-4	13,233	-0.03%
2022/03/24	2	23.63	0	0.00	23.80	2	13,237	0.02%
2022/03/23	0	0.00	8	23.59	23.80	-8	13,200	-0.06%
2022/03/18	2.2	23.32	0	0.00	23.30	2.2	12,995	0.02%
2022/03/17	1.3	23.18	2	23.10	23.15	-0.7	12,807	-0.01%
2022/03/16	0	0.00	8.1	22.69	22.90	-8.1	12,580	-0.06%
2022/03/15	10.2	22.42	21.1	22.40	22.50	-10.8	12,488	-0.09%
2022/03/14	0	0.00	22	22.40	22.50	-22	12,499	-0.18%
2022/03/11	0	22.40	0	22.40	22.40	0	12,537	0.00%
2022/03/10	0	22.23	10.7	22.34	22.45	-10.7	12,579	-0.09%
2022/03/09	1.7	21.95	0	0.00	21.90	1.7	12,490	0.01%
2022/03/08	9.1	21.85	71	21.66	21.95	-61.9	12,340	-0.50%
2022/03/07	43.6	22.06	1	22.10	22.10	42.6	12,050	0.35%
2022/03/04	3	22.52	19	22.65	22.70	-16	12,081	-0.13%
2022/03/03	4.1	22.73	0.1	22.75	22.75	4	12,055	0.03%
2022/03/02	7	22.51	13	22.69	22.85	-6	12,185	-0.05%
2022/03/01	0.3	22.38	2.1	22.50	22.55	-1.8	12,038	-0.02%
2022/02/25	3.5	22.07	10.2	22.03	22.10	-6.7	11,805	-0.06%
2022/02/24	44	22.29	4	22.20	22.25	40	11,547	0.35%
2022/02/23	1.9	22.64	0.1	22.70	22.65	1.8	11,253	0.02%
2022/02/22	40.2	22.60	4	22.55	22.65	36.2	11,348	0.32%
2022/02/21	0.2	22.83	0	0.00	22.85	0.2	11,268	0.00%
2022/02/18	1	22.90	1	22.90	22.85	0	11,336	0.00%
2022/02/17	1	23.00	0	0.00	23.00	1	11,369	0.01%
2022/02/15	5	22.81	1	22.90	22.80	4	11,413	0.04%
2022/02/14	5	22.85	0	0.00	22.85	5	11,401	0.04%
2022/02/10	0.8	23.05	1	23.00	23.20	-0.2	11,283	0.00%
2022/02/09	7.1	23.08	9	23.11	23.10	-1.9	11,214	-0.02%
2022/02/08	0	0.00	8.9	22.82	22.85	-8.9	10,936	-0.08%
2022/02/07	3.9	22.17	2	22.26	22.25	1.9	10,705	0.02%
2022/01/26	18	21.90	4	21.95	21.85	14	10,425	0.13%
2022/01/25	7.2	21.60	7	21.55	21.70	0.2	10,423	0.00%
2022/01/24	7.1	21.73	12	21.75	21.85	-4.9	10,230	-0.05%
2022/01/21	8.7	21.97	1	22.10	21.95	7.7	10,129	0.08%
2022/01/20	4.3	22.22	1	22.20	22.30	3.3	9,839	0.03%
2022/01/19	0	0.00	4	22.46	22.40	-4	9,743	-0.04%
2022/01/18	1.1	22.50	2	22.53	22.55	-0.9	9,734	-0.01%
2022/01/17	14	22.53	21	22.31	22.45	-7	9,626	-0.07%
2022/01/14	0	0.00	4	22.59	22.50	-4	9,461	-0.04%
2022/01/13	7.4	22.42	16.2	22.47	22.60	-8.8	9,286	-0.10%
2022/01/12	0	0.00	31	22.17	22.35	-31	9,075	-0.34%
2022/01/11	23	22.15	12	22.11	22.20	11	8,965	0.12%
2022/01/10	1	21.65	51.2	21.85	22.00	-50.2	8,682	-0.58%
2022/01/07	5	21.55	23	21.64	21.60	-18	8,566	-0.21%
2022/01/06	1	21.25	1	21.30	21.30	0	8,414	0.00%
2022/01/05	0	0.00	0.1	21.15	21.20	-0.1	8,343	0.00%
2022/01/04	1.5	21.07	0	0.00	21.10	1.5	8,421	0.02%
2022/01/03	0	0.00	3	21.15	21.05	-3	8,416	-0.04%
2021/12/30	0	0.00	0.4	21.21	21.20	-0.4	8,390	0.00%
2021/12/29	0	0.00	2	21.25	21.25	-2	8,526	-0.02%
2021/12/28	1	20.90	11.7	21.01	21.15	-10.7	8,505	-0.13%
2021/12/27	0	0.00	5	20.94	20.95	-5	8,505	-0.06%
2021/12/23	0	0.00	15	20.95	20.95	-15	8,790	-0.17%
2021/12/22	1	20.85	0	0.00	20.85	1	8,956	0.01%
2021/12/21	0	0.00	5	20.90	20.90	-5	9,031	-0.06%
2021/12/20	6.2	20.79	18.3	20.86	20.80	-12.1	9,052	-0.13%
2021/12/17	2	20.85	1	21.00	21.00	1	9,043	0.01%
2021/12/16	3	20.85	1	20.80	20.80	2	9,053	0.02%
2021/12/15	5.2	20.82	0	0.00	20.80	5.2	9,468	0.05%
2021/12/14	5.1	20.88	0	0.00	20.95	5.1	9,842	0.05%
2021/12/13	0.8	21.10	1	21.00	21.05	-0.2	10,125	0.00%
2021/12/10	10	21.00	0.4	21.00	21.00	9.6	10,328	0.09%
2021/12/09	2	20.93	2.3	20.99	21.00	-0.3	10,456	0.00%
2021/12/08	2.8	20.82	2	20.90	20.90	0.8	10,635	0.01%
2021/12/07	1	20.70	5	20.79	20.80	-4	10,683	-0.04%
2021/12/06	0	20.65	21	20.80	20.70	-21	10,698	-0.20%
2021/12/03	20.2	20.60	1	20.65	20.60	19.2	10,788	0.18%
2021/12/02	1.2	20.47	0	0.00	20.55	1.2	10,753	0.01%
2021/12/01	0.1	20.40	0	0.00	20.60	0.1	10,836	0.00%
2021/11/30	20.4	20.34	1	20.40	20.20	19.4	10,988	0.18%
2021/11/29	4	20.44	0	0.00	20.45	4	10,680	0.04%
2021/11/26	26.7	20.61	0.3	20.75	20.55	26.4	10,784	0.24%
2021/11/25	30.1	20.77	0	0.00	20.85	30.1	10,914	0.28%
2021/11/24	0.1	20.85	0	0.00	20.80	0.1	11,235	0.00%
2021/11/23	5.4	20.77	0	0.00	20.75	5.4	11,761	0.05%
2021/11/22	3	20.88	0	0.00	20.90	3	12,009	0.03%
2021/11/19	47	20.92	0	0.00	20.95	47	12,108	0.39%
2021/11/18	2.3	21.20	6.2	21.25	21.20	-3.9	12,194	-0.03%
2021/11/17	7.8	21.09	0.6	21.00	21.10	7.3	12,132	0.06%
2021/11/16	1.9	20.87	1.4	20.91	20.95	0.5	12,146	0.00%
2021/11/15	20.6	20.95	0	0.00	20.90	20.6	12,319	0.17%
2021/11/12	5.2	20.70	0	0.00	20.75	5.2	12,284	0.04%
2021/11/11	1.2	20.57	3.8	20.57	20.50	-2.6	12,409	-0.02%
2021/11/10	0	20.60	3.3	20.57	20.60	-3.2	12,565	-0.03%
2021/11/09	21	20.38	1	20.40	20.45	20	12,575	0.16%
2021/11/08	0	0.00	4	20.40	20.40	-4	12,673	-0.03%
2021/11/05	1	20.30	2	20.33	20.35	-1	12,833	-0.01%
2021/11/04	8.8	20.36	0	0.00	20.30	8.8	12,860	0.07%
2021/11/03	5.3	20.35	0	0.00	20.40	5.3	12,953	0.04%
2021/11/02	22.3	20.35	1.5	20.40	20.45	20.8	13,079	0.16%
2021/11/01	1	20.35	0	0.00	20.35	1	13,153	0.01%
2021/10/29	1	20.35	1	20.35	20.35	0	13,166	0.00%
2021/10/28	0.1	20.40	3	20.38	20.40	-2.9	13,083	-0.02%
2021/10/27	5.5	20.38	0.2	20.50	20.35	5.4	13,141	0.04%
2021/10/26	5.7	20.49	0	0.00	20.50	5.7	13,242	0.04%
2021/10/25	5	20.30	2.1	20.33	20.35	2.9	13,196	0.02%
2021/10/22	2	20.30	0	0.00	20.30	2	13,305	0.02%
2021/10/21	16.1	20.35	0	0.00	20.35	16.1	13,380	0.12%
2021/10/20	0	0.00	1	20.35	20.35	-1	13,479	-0.01%
2021/10/19	10.9	20.30	1	20.35	20.25	9.9	13,555	0.07%
2021/10/18	1	20.30	1.1	20.25	20.30	-0.1	13,762	0.00%
2021/10/15	2	20.15	2.1	20.18	20.20	-0.1	13,910	0.00%
2021/10/14	0.9	20.20	0	0.00	20.05	0.9	13,957	0.01%
2021/10/13	1.2	20.15	13.5	20.13	20.10	-12.3	14,078	-0.09%
2021/10/12	12.1	20.02	8.8	20.05	20.10	3.3	14,197	0.02%
2021/10/08	2.2	20.25	1.1	20.26	20.15	1.1	14,142	0.01%
2021/10/06	7.2	20.09	3	20.15	20.20	4.2	14,303	0.03%
2021/10/05	3	20.10	0	0.00	20.10	3	14,382	0.02%
2021/10/04	26	20.15	42	20.15	20.20	-16	14,455	-0.11%
2021/10/01	1.2	20.13	0.3	20.23	20.25	0.9	14,398	0.01%
2021/09/30	0.3	20.30	3	20.35	20.40	-2.7	14,205	-0.02%
2021/09/29	2.6	20.22	1	20.20	20.35	1.6	14,165	0.01%
2021/09/28	4	20.41	0	0.00	20.45	4	14,079	0.03%
2021/09/24	0	20.60	8	20.55	20.55	-8	14,010	-0.06%
2021/09/23	0.3	20.37	14	20.37	20.45	-13.8	13,983	-0.10%
2021/09/22	19.7	20.06	3	20.17	20.15	16.7	13,981	0.12%
2021/09/17	5.1	20.56	4	20.68	20.50	1.1	13,614	0.01%
2021/09/16	20.6	20.52	0	0.00	20.55	20.6	13,223	0.16%
2021/09/15	1	21.10	4	21.13	21.10	-3	12,919	-0.02%
2021/09/14	0	0.00	8	21.14	21.15	-8	12,725	-0.06%
2021/09/13	3	20.98	26	21.00	21.05	-23	12,555	-0.18%
2021/09/10	0	20.90	87.2	20.95	20.95	-87.2	12,417	-0.70%
2021/09/09	1	20.80	1	20.85	20.80	0	12,590	0.00%
2021/09/08	1	20.85	0	0.00	20.90	1	12,510	0.01%
2021/09/07	0	0.00	2.4	20.86	20.90	-2.4	12,485	-0.02%
2021/09/06	21.6	20.97	15.2	21.00	20.95	6.4	12,482	0.05%
2021/09/03	8.2	20.90	11.1	20.86	20.95	-3	12,341	-0.02%
2021/09/02	0	0.00	6	20.50	20.65	-6	12,183	-0.05%
2021/09/01	19.1	20.64	2	20.70	20.60	17.1	12,052	0.14%
2021/08/31	5	20.54	10	20.71	20.90	-5	11,840	-0.04%
2021/08/30	7	20.51	63	20.56	20.70	-56	11,577	-0.48%
2021/08/27	0	0.00	40	20.26	20.45	-40	11,224	-0.36%
2021/08/26	6	19.99	4	19.91	19.95	2	10,698	0.02%
2021/08/25	3	19.87	5	19.87	19.90	-2	10,523	-0.02%
2021/08/24	0	0.00	5.1	19.74	19.80	-5.1	10,427	-0.05%
2021/08/23	2	19.53	40	19.63	19.50	-38	10,279	-0.37%
2021/08/20	3.6	19.55	7.1	19.52	19.60	-3.6	10,324	-0.03%
2021/08/19	7	19.55	20.3	19.59	19.50	-13.3	10,540	-0.13%
2021/08/17	3.8	19.55	5	19.60	19.75	-1.2	10,361	-0.01%
2021/08/16	6	19.52	6	19.61	19.60	0	10,193	0.00%
2021/08/13	2	19.60	1	19.75	19.70	1	10,051	0.01%
2021/08/12	3.9	19.73	0.2	19.75	19.80	3.7	10,022	0.04%
2021/08/11	4.8	19.70	0.5	19.75	19.80	4.3	9,922	0.04%
2021/08/10	2	19.67	0	0.00	19.65	2	9,839	0.02%
2021/08/09	5	19.50	2	19.75	19.75	3	10,120	0.03%
2021/08/06	21	19.65	1	19.60	19.70	20	10,091	0.20%
2021/08/05	20	19.60	6	19.62	19.70	14	10,269	0.14%
2021/08/04	1.4	19.50	4	19.50	19.55	-2.6	10,852	-0.02%
2021/08/03	5	19.45	0	0.00	19.50	5	11,048	0.05%
2021/08/02	1	19.40	5	19.40	19.50	-4	11,217	-0.04%
2021/07/30	8.5	19.31	2	19.30	19.30	6.5	11,201	0.06%
2021/07/29	0	0.00	29	19.40	19.45	-29	11,192	-0.26%
2021/07/28	6.5	19.22	20.1	19.20	19.35	-13.5	11,299	-0.12%
2021/07/27	2	19.33	2	19.35	19.40	0	11,570	0.00%
2021/07/26	23	19.44	14	19.50	19.35	9	11,866	0.08%
2021/07/23	0	0.00	3	19.55	19.45	-3	11,931	-0.03%
2021/07/22	1	19.35	29.9	19.40	19.45	-28.9	12,126	-0.24%
2021/07/21	0.2	19.10	2	19.18	19.15	-1.8	12,493	-0.01%
2021/07/20	14.9	19.03	0	0.00	19.05	14.9	12,603	0.12%
2021/07/19	17	19.09	4.1	19.11	19.20	12.9	12,564	0.10%
2021/07/16	2	19.03	1	19.00	19.10	1	12,609	0.01%
2021/07/15	0	0.00	14	19.00	19.00	-14	12,598	-0.11%
2021/07/14	6	18.91	11	18.98	18.95	-5	12,695	-0.04%
2021/07/13	11.1	18.95	0	0.00	19.00	11.1	12,744	0.09%
2021/07/12	36	18.93	13	18.95	18.80	23	12,765	0.18%
2021/07/09	6	18.46	0.1	18.60	18.65	5.9	12,795	0.05%
2021/07/08	10	18.55	1.1	18.65	18.60	8.9	12,882	0.07%
2021/07/06	1	18.50	10.3	18.48	18.60	-9.3	13,095	-0.07%
2021/07/05	2	18.40	7.1	18.45	18.40	-5.1	13,124	-0.04%
2021/07/02	4.7	18.32	0	0.00	18.30	4.7	13,086	0.04%
2021/07/01	10	18.31	0.1	18.45	18.35	9.9	13,130	0.08%
2021/06/30	0	0.00	14	18.40	18.45	-14	13,210	-0.11%
2021/06/29	0.1	18.45	2.3	18.46	18.40	-2.2	13,254	-0.02%
2021/06/28	4	18.53	3	18.52	18.55	1	13,360	0.01%
2021/06/25	3	18.42	10.8	18.45	18.45	-7.8	13,526	-0.06%
2021/06/24	3	18.30	31.1	18.35	18.30	-28.1	13,573	-0.21%
2021/06/23	0.5	18.25	0	0.00	18.25	0.5	13,662	0.00%
2021/06/22	4.4	18.15	0	0.00	18.20	4.4	13,625	0.03%
2021/06/21	7.7	18.05	0	0.00	18.10	7.7	13,658	0.06%
2021/06/18	22.2	18.13	0	0.00	18.10	22.2	13,578	0.16%
2021/06/17	2.6	18.24	3	18.20	18.25	-0.4	13,394	0.00%
2021/06/16	0	0.00	6	18.31	18.35	-6	13,596	-0.04%
2021/06/11	1	18.30	0	0.00	18.25	1	13,704	0.01%
2021/06/10	10.1	18.24	3	18.20	18.30	7.1	13,905	0.05%
2021/06/09	0.8	18.30	0	0.00	18.20	0.8	13,931	0.01%
2021/06/08	11.5	18.22	2.1	18.23	18.30	9.4	13,996	0.07%
2021/06/07	4	18.21	1.7	18.40	18.20	2.3	14,185	0.02%
2021/06/04	0	0.00	0.1	18.35	18.30	-0.1	14,237	0.00%
2021/06/02	0	0.00	2	18.43	18.40	-2	14,503	-0.01%
2021/05/31	0.1	18.20	13.3	18.23	18.25	-13.1	14,649	-0.09%
2021/05/28	2.6	18.17	0	0.00	18.15	2.6	14,824	0.02%
2021/05/27	11	17.97	1.1	18.15	18.15	9.9	14,871	0.07%
2021/05/26	11	18.05	2	18.10	18.10	9	14,865	0.06%
2021/05/25	0	0.00	0.2	18.05	18.00	-0.2	14,969	0.00%
2021/05/24	2	17.95	0	0.00	17.95	2	15,054	0.01%
2021/05/21	0.6	18.01	2.8	18.07	18.05	-2.2	15,186	-0.01%
2021/05/20	2.3	17.84	0	0.00	17.85	2.3	15,259	0.02%
2021/05/19	2.1	17.96	0	18.10	17.90	2.1	15,291	0.01%
2021/05/18	0	0.00	3.2	18.05	18.05	-3.2	15,376	-0.02%
2021/05/17	10.4	17.68	7	17.81	17.60	3.4	15,525	0.02%
2021/05/14	7.1	17.96	21	18.00	18.05	-13.9	15,264	-0.09%
2021/05/13	9.4	17.92	1	18.10	17.85	8.4	15,148	0.06%
2021/05/12	47	18.18	40.2	18.06	17.95	6.8	14,846	0.05%
2021/05/11	15.4	18.81	4	18.80	18.70	11.4	14,208	0.08%
2021/05/10	2	19.10	47.7	19.07	19.10	-45.7	14,073	-0.32%
2021/05/07	9	18.95	10	18.95	18.90	-1	14,200	-0.01%
2021/05/06	2.5	18.78	3	18.82	18.90	-0.5	14,360	0.00%
2021/05/05	4.1	18.50	6	18.60	18.60	-2	14,349	-0.01%
2021/05/04	11.1	18.58	14.1	18.69	18.55	-3	14,263	-0.02%
2021/05/03	24.6	18.69	7.2	18.67	18.70	17.4	13,977	0.12%
2021/04/29	9.1	19.00	50.1	19.05	19.00	-40.9	13,824	-0.30%
2021/04/28	15.5	19.14	16.2	19.05	19.10	-0.7	13,688	-0.01%
2021/04/27	41.4	19.26	24	19.20	19.25	17.4	13,701	0.13%
2021/04/26	18	19.47	13	19.60	19.80	5	13,132	0.04%
2021/04/23	1	19.40	10.9	19.40	19.45	-9.9	12,946	-0.08%
2021/04/22	1	19.45	4	19.49	19.50	-3	12,998	-0.02%
2021/04/21	2	19.50	1	19.45	19.45	1	12,883	0.01%
2021/04/20	1	19.55	5	19.54	19.65	-4	12,834	-0.03%
2021/04/19	33.1	19.48	2	19.40	19.50	31.1	12,726	0.24%
2021/04/16	12	19.23	7	19.21	19.25	5	12,615	0.04%
2021/04/15	12	19.14	15	19.27	19.20	-3	12,660	-0.02%
2021/04/14	12	18.90	11	18.90	19.00	1	12,435	0.01%
2021/04/13	8.8	18.82	0	0.00	18.80	8.8	12,321	0.07%
2021/04/12	14.3	18.57	37	18.59	18.60	-22.7	12,221	-0.19%
2021/04/09	19	18.58	16.1	18.55	18.55	3	12,179	0.02%
2021/04/08	10	18.66	16	18.70	18.65	-6	12,192	-0.05%
2021/04/07	4.2	18.65	2	18.65	18.75	2.2	12,406	0.02%
2021/04/06	7.7	18.73	3	18.73	18.70	4.7	12,315	0.04%
2021/04/01	3.5	18.64	2	18.68	18.65	1.5	12,249	0.01%
2021/03/31	48	18.65	5	18.70	18.65	43	12,180	0.35%
2021/03/30	0.4	18.55	8	18.56	18.60	-7.6	12,000	-0.06%
2021/03/29	2.7	18.44	4.1	18.43	18.45	-1.3	11,801	-0.01%
2021/03/26	9	18.34	1	18.35	18.35	8	11,753	0.07%
2021/03/25	1	18.30	100	18.30	18.35	-99	11,694	-0.85%
2021/03/24	38.2	18.28	0	0.00	18.25	38.2	11,846	0.32%
2021/03/23	1	18.25	12	18.25	18.20	-11	11,824	-0.09%
2021/03/22	42.1	18.21	0	0.00	18.20	42.1	11,895	0.35%
2021/03/19	42	18.24	14	18.30	18.30	28	11,924	0.23%
2021/03/18	12	18.41	1.8	18.45	18.35	10.2	11,716	0.09%
2021/03/17	16.7	18.41	0	0.00	18.40	16.7	11,720	0.14%
2021/03/16	12.4	18.53	7	18.49	18.55	5.4	11,608	0.05%
2021/03/15	14	18.38	140.2	18.40	18.35	-126.2	11,566	-1.09%	大賣/鉅額交易
2021/03/12	4	18.25	1	18.25	18.35	3	11,730	0.03%
2021/03/11	20	18.32	6.1	18.34	18.30	13.9	11,793	0.12%
2021/03/10	5	18.21	0	0.00	18.30	5	11,705	0.04%
2021/03/09	0	0.00	11.6	18.23	18.30	-11.6	11,697	-0.10%
2021/03/08	7.1	18.02	0	0.00	18.00	7.1	11,582	0.06%
2021/03/05	5.1	17.99	5	18.02	18.05	0.1	11,527	0.00%
2021/03/04	22	18.01	2	18.00	18.15	20	12,006	0.17%
2021/03/03	2.1	18.19	14	18.28	18.20	-11.9	11,946	-0.10%
2021/03/02	22	18.11	4	18.10	18.00	18	11,757	0.15%
2021/02/26	17	18.05	0	0.00	18.15	17	11,657	0.15%
2021/02/25	1.5	18.25	2.1	18.25	18.30	-0.6	11,385	-0.01%
2021/02/24	3.9	18.20	7.1	18.22	18.20	-3.2	11,299	-0.03%
2021/02/23	1	18.05	14.3	18.16	18.15	-13.3	11,252	-0.12%
2021/02/22	7	17.94	12.7	17.92	17.90	-5.7	11,144	-0.05%
2021/02/19	6	17.79	24.3	17.89	17.90	-18.3	11,139	-0.16%
2021/02/18	3	17.92	1	17.95	17.90	2	11,114	0.02%
2021/02/17	19	17.68	19	17.71	17.80	0	11,076	0.00%
2021/02/05	12	17.39	0	0.00	17.45	12	10,857	0.11%
2021/02/04	18.6	17.42	0	0.00	17.40	18.6	10,894	0.17%
2021/02/03	13.7	17.30	4	17.35	17.40	9.7	11,101	0.09%
2021/02/02	8.9	17.28	7	17.35	17.25	1.9	11,225	0.02%
2021/02/01	5.4	17.31	0	0.00	17.20	5.4	11,234	0.05%
2021/01/29	14.5	17.21	2.1	17.20	17.15	12.5	11,168	0.11%
2021/01/28	18.6	17.33	0	0.00	17.30	18.6	10,905	0.17%
2021/01/27	17.3	17.42	3.1	17.47	17.40	14.2	10,698	0.13%
2021/01/26	6.6	17.42	0	0.00	17.45	6.6	10,625	0.06%
2021/01/25	24.6	17.48	0.9	17.55	17.50	23.7	10,620	0.22%
2021/01/22	74.4	17.49	0	0.00	17.45	74.4	10,667	0.70%
2021/01/21	8	17.67	10	17.67	17.60	-2	10,581	-0.02%
2021/01/20	51.1	17.66	0	0.00	17.60	51.1	10,516	0.49%
2021/01/19	3	17.95	4	17.90	17.90	-1	10,212	-0.01%
2021/01/18	15.7	17.87	7	17.94	17.90	8.7	10,180	0.09%
2021/01/15	8	17.98	0.2	18.15	17.95	7.8	10,097	0.08%
2021/01/14	3.4	18.18	5.1	18.15	18.15	-1.7	10,015	-0.02%
2021/01/13	0.7	18.15	0	0.00	18.15	0.7	10,011	0.01%
2021/01/12	4	18.16	0	0.00	18.05	4	10,006	0.04%
2021/01/11	8	18.21	0	0.00	18.30	8	9,971	0.08%
2021/01/08	1.6	18.12	11	18.19	18.30	-9.4	9,947	-0.09%
2021/01/07	2	18.08	3.2	18.05	18.10	-1.2	9,772	-0.01%
2021/01/06	7	18.04	1	18.05	18.00	6	9,778	0.06%
2021/01/05	3.5	18.10	2	18.10	18.20	1.5	9,749	0.02%
2021/01/04	4	18.15	1	18.20	18.15	3	9,757	0.03%
2020/12/31	0	0.00	9.2	18.27	18.25	-9.2	9,683	-0.10%
2020/12/30	0.1	17.98	31.1	18.27	18.35	-30.9	9,616	-0.32%
2020/12/29	2.8	17.91	1.9	17.95	17.95	0.9	9,377	0.01%
2020/12/28	1	17.85	5.1	17.89	17.95	-4.1	9,414	-0.04%
2020/12/25	0.3	17.85	62	17.90	17.90	-61.7	9,421	-0.66%
2020/12/24	0.3	17.80	0.4	17.85	17.75	-0.1	9,443	0.00%
2020/12/23	2.1	17.66	0	17.80	17.70	2.1	9,477	0.02%
2020/12/22	17.1	17.80	0	0.00	17.75	17.1	9,566	0.18%
2020/12/21	1.3	17.73	0	0.00	17.95	1.3	9,821	0.01%
2020/12/18	12.1	17.68	15.8	17.85	17.65	-3.7	9,876	-0.04%
2020/12/17	1.1	17.72	4	17.80	17.80	-2.9	9,776	-0.03%
2020/12/16	0.3	17.80	0	0.00	17.85	0.3	9,787	0.00%
2020/12/15	13.6	17.62	0	0.00	17.65	13.6	9,774	0.14%
2020/12/14	3	17.77	0.8	17.80	17.75	2.2	9,665	0.02%
2020/12/11	7.6	17.77	0.1	17.80	17.75	7.5	9,673	0.08%
2020/12/10	3.7	17.74	5	17.70	17.70	-1.3	9,566	-0.01%
2020/12/09	19.3	17.67	2	17.65	17.70	17.3	9,546	0.18%
2020/12/08	28.9	17.87	6	17.90	17.80	22.9	9,439	0.24%
2020/12/07	9	18.09	0	0.00	18.10	9	9,191	0.10%
2020/12/04	0	0.00	18	18.10	18.20	-18	9,112	-0.20%
2020/12/03	6	17.99	13	18.04	18.05	-7	9,059	-0.08%
2020/12/02	4	18.00	0	0.00	18.10	4	9,028	0.04%
2020/12/01	2	18.05	0	0.00	18.15	2	9,127	0.02%
2020/11/30	10.4	18.11	0	0.00	18.15	10.4	9,133	0.11%
2020/11/27	6	18.20	0	0.00	18.25	6	8,684	0.07%
2020/11/26	0	18.25	2	18.15	18.35	-2	8,699	-0.02%
2020/11/25	0	0.00	1	18.35	18.25	-1	8,971	-0.01%
2020/11/24	3.2	18.26	2.2	18.25	18.25	1	8,954	0.01%
2020/11/23	0.1	18.40	9	18.43	18.40	-8.9	8,948	-0.10%
2020/11/20	12	18.30	4.8	18.36	18.40	7.2	8,892	0.08%
2020/11/19	1	18.45	12	18.50	18.55	-11	8,887	-0.12%
2020/11/18	3	18.50	6	18.55	18.60	-3	8,887	-0.03%
2020/11/17	0	0.00	7	18.40	18.50	-7	8,824	-0.08%
2020/11/16	0	0.00	1.4	18.41	18.50	-1.4	9,026	-0.02%
2020/11/13	0	0.00	11.3	18.25	18.30	-11.3	9,039	-0.13%
2020/11/12	2	18.25	1	18.20	18.30	1	9,077	0.01%
2020/11/11	15	18.38	5.6	18.58	18.60	9.4	9,078	0.10%
2020/11/10	3.2	18.08	5.2	18.13	18.15	-2	8,999	-0.02%
2020/11/09	5	18.00	5.5	17.95	17.95	-0.5	9,418	-0.01%
2020/11/06	1	17.70	2	17.70	17.70	-1	9,719	-0.01%
2020/11/05	2.4	17.61	5	17.60	17.65	-2.6	10,049	-0.03%
2020/11/04	0	0.00	2	17.45	17.50	-2	10,219	-0.02%
2020/11/03	4	17.50	0.2	17.55	17.55	3.8	10,329	0.04%
2020/11/02	1	17.20	3.5	17.26	17.45	-2.5	10,413	-0.02%
2020/10/30	5.5	17.23	22.3	17.20	17.20	-16.8	10,425	-0.16%
2020/10/29	10	17.25	12.1	17.29	17.25	-2.1	10,416	-0.02%
2020/10/28	14.2	17.42	0	0.00	17.45	14.2	10,413	0.14%
2020/10/27	1.9	17.50	0.1	17.55	17.45	1.8	10,478	0.02%
2020/10/26	0.3	17.65	6	17.56	17.50	-5.6	10,548	-0.05%
2020/10/23	4	17.45	0	0.00	17.40	4	10,651	0.04%
2020/10/22	1.1	17.50	13	17.35	17.45	-11.9	10,777	-0.11%
2020/10/21	5	17.35	34	17.32	17.30	-29	10,929	-0.27%
2020/10/20	5	17.30	0	0.00	17.40	5	10,978	0.05%
2020/10/19	5	17.43	0.6	17.50	17.40	4.4	10,950	0.04%
2020/10/16	4	17.44	0	0.00	17.40	4	10,964	0.04%
2020/10/15	0	0.00	11.1	17.51	17.50	-11.1	10,986	-0.10%
2020/10/14	6.1	17.58	0	0.00	17.55	6.1	11,015	0.05%
2020/10/13	2.3	17.66	0	0.00	17.55	2.3	10,979	0.02%
2020/10/12	10	17.75	1	17.80	17.80	9	10,960	0.08%
2020/10/08	2.7	17.79	0	0.00	17.80	2.7	11,029	0.02%
2020/10/07	6	17.87	0.2	17.90	17.80	5.8	11,093	0.05%
2020/10/06	0	0.00	5	17.85	17.90	-5	11,200	-0.04%
2020/10/05	1	17.65	4	17.81	17.75	-3	11,246	-0.03%
2020/09/30	2	17.80	40.4	17.85	17.65	-38.4	11,276	-0.34%
2020/09/29	2	17.75	0	0.00	17.70	2	11,284	0.02%
2020/09/28	1	17.70	1.6	17.85	17.75	-0.6	11,378	-0.01%
2020/09/25	9	17.40	1	17.45	17.50	8	11,471	0.07%
2020/09/24	16	17.36	0.2	17.45	17.25	15.8	11,389	0.14%
2020/09/23	17	17.66	0	0.00	17.70	17	11,189	0.15%
2020/09/22	6	17.84	0	0.00	17.80	6	11,077	0.05%
2020/09/21	21.1	18.04	0	0.00	17.95	21.1	11,089	0.19%
2020/09/18	1.5	18.20	18.9	18.10	18.15	-17.4	11,113	-0.16%
2020/09/17	25	18.09	7.7	18.09	18.00	17.3	11,057	0.16%
2020/09/16	1.2	18.25	1.9	18.17	18.15	-0.7	11,101	-0.01%
2020/09/15	3	18.10	2	18.10	18.15	1	11,089	0.01%
2020/09/14	7.7	18.02	0	0.00	18.10	7.7	11,297	0.07%
2020/09/11	0.2	18.15	6	18.03	18.10	-5.8	11,344	-0.05%
2020/09/10	1.2	17.94	0	0.00	18.05	1.2	11,362	0.01%
2020/09/09	18	17.97	0	0.00	18.00	18	11,490	0.16%
2020/09/08	2	18.00	0	0.00	18.10	2	11,601	0.02%
2020/09/07	5	17.95	7	17.89	18.00	-2	11,831	-0.02%
2020/09/04	24	17.88	1	17.95	17.80	23	11,982	0.19%
2020/09/03	0.4	18.10	8	18.04	18.00	-7.6	11,939	-0.06%
2020/09/02	33	17.99	2	18.05	18.00	31	11,980	0.26%
2020/09/01	8	18.08	2	18.10	18.05	6	11,996	0.05%
2020/08/31	26	18.24	1.3	18.25	18.05	24.7	11,938	0.21%
2020/08/28	3	18.40	1.5	18.47	18.45	1.5	11,760	0.01%
2020/08/27	11.5	18.36	10	18.45	18.40	1.5	11,945	0.01%
2020/08/26	0.6	18.55	0	0.00	18.50	0.6	11,945	0.01%
2020/08/25	10	18.47	10	18.55	18.45	0	12,090	0.00%
2020/08/24	6	18.48	0	0.00	18.40	6	12,362	0.05%
2020/08/21	5	18.53	2	18.58	18.60	3	12,414	0.02%
2020/08/20	30	18.57	18	18.50	18.45	12	12,423	0.10%
2020/08/19	2	18.85	6	18.84	18.80	-4	12,273	-0.03%
2020/08/18	2	18.75	0	0.00	18.90	2	12,200	0.02%
2020/08/17	9	18.81	1	18.80	18.80	8	12,283	0.07%
2020/08/14	20	18.83	0	0.00	18.80	20	12,268	0.16%
2020/08/13	45	18.84	14	18.88	18.95	31	12,163	0.25%
2020/08/12	19	20.10	24.3	20.12	20.15	-5.3	11,672	-0.05%
2020/08/11	22	20.26	3	20.30	20.15	19	11,323	0.17%
2020/08/10	26	20.33	6.1	20.35	20.30	19.9	11,058	0.18%
2020/08/07	7	20.37	26	20.41	20.40	-19	10,928	-0.17%
2020/08/06	7	20.34	25.5	20.30	20.40	-18.5	10,860	-0.17%
2020/08/05	1	20.15	14	20.17	20.15	-13	10,867	-0.12%
2020/08/04	2	20.05	3	20.07	20.00	-1	10,947	-0.01%
2020/08/03	3	20.02	0	0.00	20.00	3	10,886	0.03%
2020/07/31	22	20.10	0	0.00	20.10	22	10,802	0.20%
2020/07/29	2	20.10	0	0.00	20.00	2	10,778	0.02%
2020/07/28	5	19.82	10	19.95	19.95	-5	10,876	-0.05%
2020/07/27	44.1	19.90	0	0.00	19.85	44.1	11,090	0.40%
2020/07/24	35	20.04	10	20.05	20.00	25	11,168	0.22%
2020/07/23	15	20.12	0	0.00	20.15	15	11,310	0.13%
2020/07/22	9	20.17	14	20.15	20.20	-5	11,440	-0.04%
2020/07/21	4	20.15	1	20.15	20.20	3	11,520	0.03%
2020/07/20	4	20.09	0	0.00	20.05	4	11,536	0.03%
2020/07/17	1	20.10	0	0.00	20.10	1	11,630	0.01%
2020/07/16	3	20.08	0	0.00	20.05	3	11,941	0.03%
2020/07/15	2	20.00	3.2	20.11	20.20	-1.2	11,980	-0.01%
2020/07/14	3	20.00	0	0.00	20.05	3	12,057	0.02%
2020/07/13	5	20.10	0	0.00	20.05	5	12,172	0.04%
2020/07/10	4	20.03	18	20.13	20.15	-14	12,355	-0.11%
2020/07/09	21	20.23	0	0.00	20.20	21	12,516	0.17%
2020/07/08	11	20.25	6	20.31	20.35	5	12,750	0.04%
2020/07/07	12	20.32	1.3	20.27	20.35	10.7	12,910	0.08%
2020/07/06	0	0.00	17	20.30	20.50	-17	12,931	-0.13%
2020/07/03	1	20.15	61.2	20.16	20.15	-60.2	12,943	-0.47%
2020/07/02	0.2	20.10	1	20.10	20.10	-0.8	13,072	-0.01%
2020/07/01	2.1	20.05	0	0.00	20.05	2.1	13,325	0.02%
2020/06/30	3	19.98	6	20.01	20.00	-3	13,492	-0.02%
2020/06/29	6	19.85	0	0.00	19.90	6	13,603	0.04%
2020/06/24	0	20.00	6	20.00	19.90	-6	13,766	-0.04%
2020/06/23	1.3	19.91	2	19.90	19.90	-0.7	14,052	-0.01%
2020/06/22	1	19.85	10	19.80	19.90	-9	14,208	-0.06%
2020/06/19	11	19.80	0	0.00	19.80	11	14,771	0.07%
2020/06/18	7	19.89	0	0.00	19.90	7	14,923	0.05%
2020/06/17	1	19.90	27.3	20.09	20.10	-26.3	15,146	-0.17%
2020/06/16	0	0.00	11	20.05	19.95	-11	15,907	-0.07%
2020/06/15	22	19.70	219	19.70	19.70	-197	16,606	-1.19%	大賣/鉅額交易
2020/06/12	28	19.59	48	19.71	19.80	-20	17,069	-0.12%
2020/06/11	27	20.19	9	20.08	20.05	18	17,638	0.10%
2020/06/10	0	0.00	43	20.40	20.40	-43	17,954	-0.24%
2020/06/09	2	20.25	521	20.21	20.35	-519	18,635	-2.79%	大賣/鉅額交易
2020/06/08	13	20.23	9	20.21	20.35	4	19,268	0.02%
2020/06/05	3	20.18	21	20.20	20.20	-18	19,397	-0.09%
2020/06/04	38	20.21	22	20.30	20.25	16	19,814	0.08%
2020/06/03	6	20.20	15	20.19	20.30	-9	20,194	-0.04%
2020/06/02	15	19.75	0	0.00	19.90	15	20,134	0.07%
2020/06/01	10	19.60	21	19.71	19.65	-11	20,134	-0.05%
2020/05/29	6	19.46	0	0.00	19.45	6	20,023	0.03%
2020/05/27	16	19.49	2	19.50	19.50	14	20,080	0.07%
2020/05/26	0	0.00	11	19.48	19.40	-11	20,220	-0.05%
2020/05/25	25	19.12	10	19.20	19.20	15	20,268	0.07%
2020/05/22	82	19.19	0	0.00	19.10	82	20,435	0.40%
2020/05/21	15	19.43	2	19.45	19.40	13	20,539	0.06%
2020/05/20	0	0.00	7	19.35	19.40	-7	20,653	-0.03%
2020/05/19	8	19.24	15	19.31	19.30	-7	20,766	-0.03%
2020/05/18	3	19.00	1	19.10	19.00	2	20,864	0.01%
2020/05/15	34.9	19.03	0	0.00	19.00	34.9	20,810	0.17%
2020/05/14	6	19.11	10.3	19.11	19.05	-4.3	20,703	-0.02%
2020/05/13	1	19.10	0	0.00	19.20	1	20,668	0.00%
2020/05/12	40	19.18	5	19.18	19.15	35	20,684	0.17%
2020/05/11	1	19.50	12	19.29	19.35	-11	20,613	-0.05%
2020/05/08	1	19.05	10	19.10	19.05	-9	20,489	-0.04%
2020/05/07	4	18.99	0	0.00	18.95	4	20,559	0.02%
2020/05/06	8.4	18.96	0	0.00	18.95	8.4	20,609	0.04%
2020/05/05	14	19.07	3	19.05	19.05	11	20,639	0.05%
2020/05/04	30	18.97	10	19.05	19.00	20	20,717	0.10%
2020/04/30	678	19.40	15	19.44	19.45	663	20,655	3.21%	大買/鉅額交易
2020/04/29	18	19.16	375	19.22	19.20	-357	20,648	-1.73%	大賣/鉅額交易
2020/04/28	13	18.84	4	18.85	18.90	9	20,607	0.04%
2020/04/27	12	18.22	20	18.19	18.35	-8	21,054	-0.04%
2020/04/24	2.2	18.08	0	0.00	18.05	2.2	21,010	0.01%
2020/04/23	3	18.07	0	0.00	18.05	3	20,911	0.01%
2020/04/22	10.3	17.91	7	17.99	18.05	3.3	20,838	0.02%
2020/04/21	49	18.12	1	18.10	18.05	48	20,752	0.23%
2020/04/20	4	18.55	22	18.58	18.55	-18	20,477	-0.09%
2020/04/17	41	18.83	55	18.99	18.65	-14	20,474	-0.07%
2020/04/16	8	18.60	0	0.00	18.60	8	20,299	0.04%
2020/04/15	13	18.90	11	18.76	18.90	2	20,134	0.01%
2020/04/14	10	18.50	15.1	18.42	18.50	-5.1	19,874	-0.03%
2020/04/13	22.2	18.14	5	18.20	18.15	17.2	19,681	0.09%
2020/04/10	4	18.55	5	18.57	18.70	-1	19,420	-0.01%
2020/04/09	16	18.30	2	18.33	18.35	14	19,230	0.07%
2020/04/08	1	18.30	0	0.00	18.30	1	19,084	0.01%
2020/04/07	2	18.00	1	18.20	18.10	1	18,940	0.01%
2020/04/06	13	17.70	1	18.00	17.95	12	18,833	0.06%
2020/04/01	30	17.83	0	0.00	17.80	30	18,499	0.16%
2020/03/31	19	18.07	0	0.00	18.05	19	18,287	0.10%
2020/03/30	7	17.89	4	17.90	18.05	3	18,042	0.02%
2020/03/27	17	18.16	28	18.28	18.10	-11	17,787	-0.06%
2020/03/26	20.1	17.97	25	17.94	18.00	-4.9	17,500	-0.03%
2020/03/25	72.2	17.90	31	17.95	17.95	41.2	17,513	0.24%
2020/03/24	49	17.62	19	17.64	17.50	30	16,969	0.18%
2020/03/23	26	16.93	23	16.99	17.00	3	16,761	0.02%
2020/03/20	68	17.14	28.2	17.09	17.65	39.8	16,517	0.24%
2020/03/19	75	16.48	96	16.61	16.15	-21	15,734	-0.13%
2020/03/18	34	17.52	69	17.45	17.50	-35	14,982	-0.23%
2020/03/17	87	17.92	53	18.04	17.85	34	14,459	0.24%
2020/03/16	63	18.94	48.4	18.97	18.75	14.6	13,625	0.11%
2020/03/13	30	18.82	36.2	19.03	19.55	-6.2	13,086	-0.05%
2020/03/12	87	20.11	673.1	20.28	20.00	-586.1	12,287	-4.77%	大賣/鉅額交易
2020/03/11	20.4	20.83	0	0.00	20.75	20.4	11,610	0.18%
2020/03/10	26	20.68	24	20.74	20.90	2	11,333	0.02%
2020/03/09	97	21.09	32.4	21.06	21.05	64.6	10,878	0.59%
2020/03/06	25	21.44	0	0.00	21.40	25	10,379	0.24%
2020/03/05	17	21.60	1	21.65	21.65	16	10,227	0.16%
2020/03/04	5.9	21.42	8	21.41	21.50	-2.1	10,210	-0.02%
2020/03/03	10	21.45	2	21.50	21.45	8	10,137	0.08%
2020/03/02	35	21.30	3	21.30	21.25	32	10,019	0.32%
2020/02/27	21	21.53	18.7	21.59	21.55	2.3	10,055	0.02%
2020/02/26	31	21.56	5	21.55	21.55	26	9,910	0.26%
2020/02/25	30	21.61	0	0.00	21.65	30	9,729	0.31%
2020/02/24	22	21.72	41	21.72	21.70	-19	9,605	-0.20%
2020/02/21	26	21.94	0	0.00	21.90	26	9,320	0.28%
2020/02/20	43	22.12	1	22.20	22.10	42	9,135	0.46%
2020/02/19	9	21.99	0	0.00	22.15	9	8,980	0.10%
2020/02/18	22	21.82	1	21.85	21.90	21	8,824	0.24%
2020/02/17	11	21.77	10	21.78	21.85	1	8,926	0.01%
2020/02/14	13	21.79	11	21.80	21.85	2	8,987	0.02%
2020/02/13	13	21.84	0	0.00	21.85	13	8,991	0.14%
2020/02/10	16	21.68	1	21.75	21.75	15	9,110	0.16%
2020/02/07	12.4	21.84	0	0.00	21.80	12.4	9,049	0.14%
2020/02/06	17	21.96	8	21.98	21.90	9	9,067	0.10%
2020/02/05	7	21.71	0	0.00	21.75	7	9,015	0.08%
2020/02/04	35	21.66	2	21.53	21.60	33	8,980	0.37%
2020/02/03	17	21.34	34	21.15	21.40	-17	9,020	-0.19%
2020/01/31	16.5	21.68	4	21.76	21.65	12.5	8,818	0.14%
2020/01/30	79	21.67	5.1	21.61	21.50	73.9	8,640	0.86%
2020/01/20	1	22.45	2	22.50	22.45	-1	7,973	-0.01%
2020/01/17	5	22.25	0	0.00	22.30	5	7,876	0.06%
2020/01/16	3	22.17	0	0.00	22.20	3	7,915	0.04%
2020/01/15	1	22.20	1	22.35	22.25	0	7,924	0.00%
2020/01/14	6	22.30	2	22.30	22.30	4	7,920	0.05%
2020/01/13	1	22.15	0	0.00	22.20	1	7,889	0.01%
2020/01/10	5	21.90	1	21.95	22.00	4	7,800	0.05%
2020/01/09	0	0.00	6	22.00	21.90	-6	7,784	-0.08%
2020/01/08	2.2	21.86	0	0.00	21.80	2.2	7,815	0.03%
2020/01/07	4	21.93	40	21.94	22.00	-36	7,773	-0.46%
2020/01/06	10	21.91	22.5	21.90	21.90	-12.5	7,792	-0.16%
2020/01/03	1	22.00	1.3	22.05	22.05	-0.3	7,834	0.00%
2020/01/02	2	21.95	1	22.00	22.00	1	7,861	0.01%
2019/12/31	19.2	22.00	37	22.00	22.00	-17.8	7,849	-0.23%
2019/12/30	10	22.06	1	22.10	22.10	9	7,829	0.11%
2019/12/27	0	0.00	1	22.10	22.10	-1	7,820	-0.01%
2019/12/26	4.5	21.96	7	21.95	22.00	-2.5	7,860	-0.03%
2019/12/25	2	21.93	0	0.00	21.95	2	8,036	0.02%
2019/12/24	7	21.97	1	22.00	21.95	6	8,136	0.07%
2019/12/23	5	21.95	2	21.98	22.05	3	8,179	0.04%
2019/12/20	11	21.90	1	22.20	21.85	10	8,199	0.12%
2019/12/19	17	22.11	17	22.10	22.20	0	7,982	0.00%
2019/12/18	0	0.00	8.8	22.01	22.20	-8.8	7,992	-0.11%
2019/12/17	0	0.00	1	21.85	21.95	-1	8,077	-0.01%
2019/12/16	4	21.80	0	0.00	21.80	4	8,078	0.05%
2019/12/13	0	0.00	17	21.81	21.85	-17	8,162	-0.21%
2019/12/12	21	21.75	31	21.85	21.75	-10	8,200	-0.12%
2019/12/11	7	21.65	0.4	21.80	21.75	6.6	8,213	0.08%
2019/12/10	2	21.65	0	0.00	21.65	2	8,385	0.02%
2019/12/09	0	0.00	0.4	21.80	21.75	-0.4	8,565	0.00%
2019/12/06	16.3	21.61	0	0.00	21.60	16.3	8,696	0.19%
2019/12/05	1	21.70	10	21.70	21.70	-9	8,719	-0.10%
2019/12/04	9.5	21.67	0	0.00	21.75	9.5	8,783	0.11%
2019/12/03	13	21.65	0	0.00	21.75	13	8,850	0.15%
2019/12/02	12	21.65	0	0.00	21.70	12	8,940	0.13%
2019/11/29	6	21.76	10	21.80	21.70	-4	8,940	-0.04%
2019/11/28	3	21.85	0	0.00	21.90	3	8,922	0.03%
2019/11/27	0	0.00	7.5	21.92	21.95	-7.5	9,056	-0.08%
2019/11/26	17	21.91	20	22.00	21.75	-3	9,130	-0.03%
2019/11/22	5	21.70	0	0.00	21.75	5	8,910	0.06%
2019/11/21	13	21.69	4.5	21.71	21.70	8.5	9,034	0.09%
2019/11/20	0.4	21.95	0	0.00	21.90	0.4	8,972	0.00%
2019/11/19	0.2	21.95	0.1	21.95	21.90	0	9,012	0.00%
2019/11/18	3	21.78	11	21.80	21.90	-8	9,096	-0.09%
2019/11/15	0	0.00	1	21.70	21.80	-1	9,174	-0.01%
2019/11/14	42	21.63	0	0.00	21.60	42	9,331	0.45%
2019/11/13	18	21.85	0	0.00	21.80	18	9,501	0.19%
2019/11/12	8.9	21.93	2	22.00	22.00	6.9	10,102	0.07%
2019/11/11	17.4	21.90	77	21.96	22.00	-59.6	10,672	-0.56%
2019/11/08	23	22.25	0	0.00	22.30	23	10,799	0.21%
2019/11/07	1	22.30	0	0.00	22.35	1	11,049	0.01%
2019/11/06	3	22.33	39	22.34	22.40	-36	11,094	-0.32%
2019/11/05	37	22.14	0	0.00	22.30	37	11,250	0.33%
2019/11/04	4	22.10	1	22.10	22.20	3	11,384	0.03%
2019/11/01	14.7	21.97	1	21.85	22.05	13.7	11,523	0.12%
2019/10/31	1	21.95	3	21.95	21.90	-2	11,689	-0.02%
2019/10/30	1	21.75	4	21.78	21.80	-3	11,664	-0.03%
2019/10/29	0.3	21.60	4	21.55	21.60	-3.7	11,879	-0.03%
2019/10/28	1	21.50	0.1	21.55	21.55	0.9	12,030	0.01%
2019/10/24	5	21.30	3.8	21.37	21.45	1.2	12,163	0.01%
2019/10/23	3	21.28	0	0.00	21.30	3	12,290	0.02%
2019/10/22	1	21.30	0	0.00	21.35	1	12,355	0.01%
2019/10/21	2	21.20	0	0.00	21.30	2	12,387	0.02%
2019/10/17	0	0.00	2	21.20	21.30	-2	12,495	-0.02%
2019/10/16	2	21.20	36.5	21.25	21.25	-34.5	12,497	-0.28%
2019/10/15	0	0.00	1	21.10	21.20	-1	12,529	-0.01%
2019/10/14	1	21.15	8	21.18	21.20	-7	12,570	-0.06%
2019/10/09	3	21.00	0	0.00	21.10	3	12,596	0.02%
2019/10/08	7	21.06	0	0.00	21.20	7	12,633	0.06%
2019/10/07	11.3	21.08	20	21.05	21.10	-8.7	12,751	-0.07%
2019/10/04	2	21.00	0	0.00	21.10	2	12,932	0.02%
2019/10/03	2	21.08	8	21.05	21.05	-6	12,971	-0.05%
2019/10/02	1	21.20	2	21.35	21.20	-1	12,951	-0.01%
2019/10/01	0	0.00	11	21.25	21.30	-11	12,897	-0.09%
2019/09/27	17	21.00	0	0.00	20.95	17	12,776	0.13%
2019/09/26	4.6	21.10	3.8	21.16	21.15	0.8	12,765	0.01%
2019/09/25	4	21.11	11.3	21.12	21.15	-7.3	12,843	-0.06%
2019/09/24	3	21.15	0	0.00	21.20	3	12,877	0.02%
2019/09/23	1	21.25	0	0.00	21.25	1	12,895	0.01%
2019/09/20	2	21.15	0	0.00	21.25	2	12,970	0.02%
2019/09/19	3	21.20	0	0.00	21.20	3	12,766	0.02%
2019/09/18	1.1	21.25	10.1	21.30	21.20	-9	12,728	-0.07%
2019/09/17	1	21.15	1.2	21.02	21.10	-0.2	12,648	0.00%
2019/09/16	7	20.90	5	20.90	20.95	2	12,747	0.02%
2019/09/12	0.2	21.00	8.2	20.99	20.95	-8	12,772	-0.06%
2019/09/11	5	20.86	6.6	20.95	20.95	-1.6	12,872	-0.01%
2019/09/10	5	20.65	0.5	20.90	20.85	4.5	12,801	0.04%
2019/09/09	15.5	20.44	5	20.50	20.50	10.5	12,754	0.08%
2019/09/06	6	20.25	2	20.20	20.30	4	12,782	0.03%
2019/09/05	2	20.15	7	20.08	20.15	-5	12,841	-0.04%
2019/09/04	2	19.93	1	20.00	20.00	1	13,162	0.01%
2019/09/03	5	19.95	0	0.00	19.90	5	13,435	0.04%
2019/09/02	20	19.98	0	0.00	20.00	20	13,540	0.15%
2019/08/30	5	19.95	0	0.00	19.95	5	13,619	0.04%
2019/08/29	1	19.60	1	19.65	19.70	0	13,587	0.00%
2019/08/28	20	19.69	2	19.75	19.65	18	13,623	0.13%
2019/08/27	21	19.70	1	19.75	19.75	20	13,695	0.15%
2019/08/26	7	19.70	0	0.00	19.65	7	13,660	0.05%
2019/08/23	1	19.90	2	19.88	19.90	-1	13,694	-0.01%
2019/08/22	1.2	19.86	0	0.00	19.90	1.2	13,762	0.01%
2019/08/21	16	19.82	4	19.85	19.85	12	14,122	0.08%
2019/08/20	6	19.90	31	19.95	19.95	-25	14,070	-0.18%
2019/08/19	28.3	19.86	5	19.90	19.95	23.3	14,005	0.17%
2019/08/16	15.9	19.64	0	0.00	19.85	15.9	13,875	0.11%
2019/08/15	51	19.64	0	0.00	19.65	51	13,621	0.37%
2019/08/14	21	21.44	0	0.00	21.50	21	13,136	0.16%
2019/08/13	6	21.33	0	0.00	21.20	6	12,625	0.05%
2019/08/12	11.2	21.40	0	0.00	21.40	11.2	12,379	0.09%
2019/08/08	3	21.30	0	0.00	21.35	3	12,229	0.02%
2019/08/07	12	21.23	0	0.00	21.25	12	12,227	0.10%
2019/08/06	3	21.17	0	0.00	21.20	3	12,198	0.02%
2019/08/05	0	0.00	3	21.35	21.30	-3	12,044	-0.02%
2019/08/02	2	21.33	1	21.40	21.35	1	11,943	0.01%
2019/08/01	13.1	21.75	1	21.80	21.60	12.1	11,832	0.10%
2019/07/31	4	21.81	0	0.00	21.95	4	11,746	0.03%
2019/07/30	0.1	21.80	0	0.00	21.85	0.1	11,457	0.00%
2019/07/29	2	21.70	1	21.70	21.70	1	11,429	0.01%
2019/07/26	0	0.00	3	21.67	21.70	-3	11,397	-0.03%
2019/07/25	0	0.00	2	21.70	21.70	-2	11,489	-0.02%
2019/07/24	10.1	21.40	0	0.00	21.45	10.1	11,645	0.09%
2019/07/22	1	21.40	0	0.00	21.40	1	11,606	0.01%
2019/07/18	4	21.26	1	21.30	21.30	3	11,666	0.03%
2019/07/17	0	0.00	1	21.30	21.30	-1	11,652	-0.01%
2019/07/16	5	21.15	0	0.00	21.20	5	11,570	0.04%
2019/07/15	9	21.20	0	0.00	21.20	9	11,519	0.08%
2019/07/12	206	21.20	5	21.20	21.20	201	11,468	1.75%	大買/鉅額交易
2019/07/10	1	20.85	1	20.90	21.00	0	11,190	0.00%
2019/07/09	4	20.80	0	0.00	20.85	4	11,054	0.04%
2019/07/08	2	20.80	0	0.00	20.90	2	11,069	0.02%
2019/07/05	3	20.85	0	0.00	20.90	3	11,100	0.03%
2019/07/04	0	0.00	0.1	20.90	20.90	-0.1	11,132	0.00%
2019/07/03	3	20.72	0	0.00	20.80	3	11,133	0.03%
2019/07/02	3	20.73	0	0.00	20.80	3	11,116	0.03%
2019/07/01	107	20.94	0	0.00	20.75	107	11,019	0.97%	大買/鉅額交易
2019/06/28	2	20.90	0	0.00	20.85	2	10,919	0.02%
2019/06/26	2	20.85	21.1	20.85	20.80	-19.1	10,968	-0.17%
2019/06/21	2	20.85	1	20.85	20.75	1	10,882	0.01%
2019/06/20	26	21.10	0	0.00	20.90	26	10,707	0.24%
2019/06/19	0	0.00	3	20.87	21.00	-3	10,603	-0.03%
2019/06/17	0	0.00	1	20.60	20.65	-1	10,326	-0.01%
2019/06/14	201	20.55	31	20.45	20.50	170	10,293	1.65%	大買/鉅額交易
2019/06/13	2	20.25	0	0.00	20.45	2	10,214	0.02%
2019/06/12	15	20.33	35	20.23	20.45	-20	10,194	-0.20%
2019/06/11	12	20.94	38	21.06	20.80	-26	9,793	-0.27%
2019/06/10	7	21.40	3	21.45	21.40	4	9,409	0.04%
2019/06/06	0	0.00	5	21.24	21.30	-5	9,389	-0.05%
2019/06/05	0	0.00	13	21.00	21.10	-13	9,333	-0.14%
2019/06/04	1	20.95	0.6	21.00	21.00	0.4	9,266	0.00%
2019/06/03	1	20.85	8	20.95	21.00	-7	9,202	-0.08%
2019/05/31	0	0.00	6	20.90	20.95	-6	9,113	-0.07%
2019/05/30	0	20.70	7	20.63	20.75	-7	8,921	-0.08%
2019/05/29	0	0.00	51	20.50	20.50	-51	8,907	-0.57%
2019/05/28	1	20.40	5	20.55	20.55	-4	8,985	-0.04%
2019/05/27	0	0.00	0	20.40	20.40	0	8,657	0.00%
2019/05/24	0	0.00	0.6	20.30	20.30	-0.6	8,653	-0.01%
2019/05/23	4	20.20	0	0.00	20.25	4	8,681	0.05%
2019/05/22	2	20.30	0	0.00	20.30	2	8,674	0.02%
2019/05/21	0.1	20.40	2.1	20.38	20.40	-2	8,763	-0.02%
2019/05/20	11	20.05	1	20.10	20.05	10	8,592	0.12%
2019/05/17	3	19.95	0	0.00	19.90	3	8,520	0.04%
2019/05/16	4	19.94	12	20.00	19.90	-8	8,501	-0.09%
2019/05/14	4	19.90	2	19.90	19.95	2	8,454	0.02%
2019/05/13	2	20.05	25	20.05	20.05	-23	8,375	-0.27%
2019/05/10	2	20.10	0	0.00	20.10	2	8,407	0.02%
2019/05/09	16	20.02	0	0.00	20.05	16	8,385	0.19%
2019/05/08	0	0.00	2	20.20	20.20	-2	8,300	-0.02%
2019/05/07	12	20.15	34	20.15	20.10	-22	8,221	-0.27%
2019/05/06	47	19.99	1	19.95	20.00	46	8,299	0.55%
2019/05/03	66	20.16	5	20.15	20.20	61	8,142	0.75%
2019/05/02	2	20.20	2	20.25	20.25	0	8,057	0.00%
2019/04/30	9	20.19	13.3	20.11	20.20	-4.3	7,910	-0.05%
2019/04/29	37	19.75	15	19.78	19.90	22	7,609	0.29%
2019/04/26	19	19.65	0	0.00	19.70	19	7,604	0.25%
2019/04/24	30	19.52	6	19.56	19.60	24	7,527	0.32%
2019/04/23	0	0.00	0.3	19.40	19.40	-0.3	7,526	0.00%
2019/04/22	0	0.00	8	19.33	19.35	-8	7,517	-0.11%
2019/04/19	0	0.00	0.5	19.25	19.30	-0.5	7,575	-0.01%
2019/04/18	3	19.15	0	0.00	19.20	3	7,597	0.04%
2019/04/17	0	0.00	4	19.20	19.25	-4	7,701	-0.05%
2019/04/16	3	19.20	21	19.24	19.20	-18	7,712	-0.23%
2019/04/15	4	19.20	12	19.26	19.30	-8	7,796	-0.10%
2019/04/12	20	19.15	0	0.00	19.25	20	7,775	0.26%
2019/04/11	14	19.17	0	0.00	19.20	14	7,745	0.18%
2019/04/10	2	19.28	0	0.00	19.30	2	7,714	0.03%
2019/04/09	1.2	19.21	1	19.20	19.25	0.2	7,695	0.00%
2019/04/08	3	19.25	8	19.20	19.25	-5	7,734	-0.06%
2019/04/03	1	19.25	0	0.00	19.20	1	7,702	0.01%
2019/04/02	3	19.25	0	0.00	19.25	3	7,731	0.04%
2019/04/01	5	19.30	0	0.00	19.25	5	7,772	0.06%
2019/03/29	0	19.30	0	0.00	19.40	0	7,667	0.00%
2019/03/28	9	19.05	0.6	19.10	19.05	8.4	7,613	0.11%
2019/03/27	0	19.15	0	0.00	19.15	0	7,663	0.00%
2019/03/26	0	19.20	0	0.00	19.20	0	7,785	0.00%
2019/03/25	12	19.05	2	19.05	19.15	10	7,900	0.13%
2019/03/22	1	19.30	5	19.25	19.25	-4	7,883	-0.05%
2019/03/21	14	19.30	8	19.25	19.35	6	7,913	0.08%
2019/03/20	11	19.22	1	19.25	19.30	10	7,963	0.13%
2019/03/19	1	19.25	96	19.25	19.20	-95	7,904	-1.20%
2019/03/18	2	19.05	6	19.10	19.10	-4	7,873	-0.05%
2019/03/14	2	18.90	2	18.95	18.95	0	7,832	0.00%
2019/03/13	10	18.90	0	0.00	18.95	10	7,925	0.13%
2019/03/12	0	0.00	10	18.90	18.90	-10	7,962	-0.13%
2019/03/11	4	18.81	2	18.80	18.75	2	7,961	0.03%
2019/03/08	1	18.70	0	0.00	18.75	1	7,958	0.01%
2019/03/07	2	18.80	5	19.00	18.80	-3	8,163	-0.04%
2019/03/05	2	18.75	0	0.00	18.85	2	8,175	0.02%
2019/03/04	2	18.80	1	18.90	18.85	1	8,200	0.01%
2019/02/27	0	0.00	7	18.85	18.90	-7	8,112	-0.09%
2019/02/26	5	18.75	0	0.00	18.70	5	7,957	0.06%
2019/02/25	0	0.00	13.5	18.65	18.70	-13.5	7,871	-0.17%
2019/02/22	0	0.00	8	18.60	18.65	-8	7,863	-0.10%
2019/02/21	0	0.00	1	18.50	18.60	-1	7,828	-0.01%
2019/02/20	4.4	18.55	5	18.55	18.55	-0.6	7,842	-0.01%
2019/02/19	1.2	18.46	0	0.00	18.45	1.2	7,774	0.02%
2019/02/15	21	18.37	0	0.00	18.30	21	7,738	0.27%
2019/02/13	14	18.43	8	18.40	18.40	6	7,614	0.08%
2019/02/12	3	18.50	0	0.00	18.50	3	7,519	0.04%
2019/02/11	0	0.00	10	18.49	18.45	-10	7,493	-0.13%
2019/01/30	0	18.40	0	0.00	18.45	0	7,463	0.00%
2019/01/29	4	18.31	0	0.00	18.40	4	7,361	0.05%
2019/01/28	11	18.37	0	0.00	18.45	11	7,326	0.15%
2019/01/25	7	18.42	53.2	18.40	18.45	-46.2	7,334	-0.63%
2019/01/24	3	18.23	0	0.00	18.30	3	7,206	0.04%
2019/01/21	1	18.35	0	0.00	18.20	1	7,363	0.01%
2019/01/18	0	0.00	1	18.20	18.25	-1	7,347	-0.01%
2019/01/17	0	0.00	6	18.00	18.05	-6	7,364	-0.08%
2019/01/16	5	18.00	0	0.00	17.95	5	7,476	0.07%
2019/01/14	2	17.98	0	0.00	18.00	2	7,440	0.03%
2019/01/09	0	0.00	11	17.90	17.95	-11	7,629	-0.14%
2019/01/08	1	17.60	0	17.75	17.70	1	7,618	0.01%
2019/01/07	20	17.65	7.8	17.69	17.80	12.2	7,729	0.16%
2019/01/04	2	17.40	30	17.40	17.40	-28	7,848	-0.36%
2019/01/03	0	0.00	9	17.45	17.50	-9	8,406	-0.11%
2019/01/02	6	17.55	5	17.40	17.40	1	8,432	0.01%
2018/12/25	19	17.35	0	0.00	17.35	19	8,679	0.22%
2018/12/21	4	17.45	0	0.00	17.40	4	8,760	0.05%
2018/12/20	4	17.45	1	17.55	17.55	3	8,755	0.03%
2018/12/19	1	17.41	2	17.55	17.60	-1	8,709	-0.01%
2018/12/18	26.4	17.42	0	0.00	17.45	26.4	8,639	0.31%
2018/12/14	2	17.50	0	0.00	17.55	2	8,798	0.02%
2018/12/12	0	0.00	3	17.60	17.60	-3	8,817	-0.03%
2018/12/11	0	0.00	3	17.55	17.60	-3	8,802	-0.03%
2018/12/10	8	17.53	0	0.00	17.60	8	8,851	0.09%
2018/12/07	1	17.65	0	0.00	17.70	1	8,813	0.01%
2018/12/06	0	0.00	1	17.70	17.70	-1	8,826	-0.01%
2018/12/05	1	17.75	0	0.00	17.75	1	8,714	0.01%
2018/12/03	0	0.00	7.1	17.70	17.75	-7.1	8,694	-0.08%
2018/11/30	8	17.59	5	17.65	17.55	3	8,695	0.03%
2018/11/29	3	17.75	0	0.00	17.65	3	8,555	0.04%
2018/11/28	5	17.60	1	17.65	17.70	4	8,504	0.05%
2018/11/27	0	0.00	1	17.60	17.65	-1	8,453	-0.01%
2018/11/23	2	17.65	0	0.00	17.60	2	8,495	0.02%
2018/11/22	1	17.60	1	17.60	17.65	0	8,528	0.00%
2018/11/21	1	17.60	2	17.65	17.65	-1	8,561	-0.01%
2018/11/20	3	17.72	0	0.00	17.70	3	8,561	0.04%
2018/11/19	1	17.80	0	0.00	17.80	1	8,565	0.01%
2018/11/14	2	17.60	3	17.65	17.70	-1	8,715	-0.01%
2018/11/13	7	17.56	0	0.00	17.60	7	8,848	0.08%
2018/11/12	2	17.70	0	0.00	17.70	2	8,931	0.02%
2018/11/09	2	17.55	11	17.61	17.70	-9	9,383	-0.10%
2018/11/08	22	17.65	2	17.70	17.70	20	9,848	0.20%
2018/11/07	0.5	17.65	1	17.60	17.65	-0.5	9,919	0.00%
2018/11/05	1	17.35	0	0.00	17.55	1	10,444	0.01%
2018/11/02	40	17.38	0	0.00	17.50	40	10,551	0.38%
2018/11/01	2	17.30	0	0.00	17.40	2	10,719	0.02%
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/30	0	0.00	14	17.24	17.35	-14	10,711	-0.13%
2018/10/29	2	17.10	0	0.00	17.15	2	10,732	0.02%
2018/10/26	7	17.10	10	17.25	17.25	-3	10,803	-0.03%
2018/10/25	2	17.03	60.2	17.20	17.25	-58.2	10,853	-0.54%
2018/10/24	2	17.25	38	17.40	17.30	-36	11,042	-0.33%
2018/10/23	46	17.31	0	0.00	17.30	46	11,101	0.41%
2018/10/19	1	17.35	3	17.40	17.55	-2	11,180	-0.02%
2018/10/17	4	17.48	0	0.00	17.50	4	11,046	0.04%
2018/10/16	3	17.37	16	17.50	17.50	-13	10,974	-0.12%
2018/10/15	11	17.53	1.8	17.64	17.45	9.2	10,855	0.08%
2018/10/12	4	17.54	2	17.55	17.75	2	10,710	0.02%
2018/10/11	26	17.63	10	17.80	17.50	16	10,559	0.15%
2018/10/09	58	18.10	0	0.00	18.10	58	9,993	0.58%
2018/10/08	2	18.10	0	0.00	18.05	2	9,952	0.02%
2018/10/05	7	18.08	0	0.00	18.00	7	9,914	0.07%
2018/10/04	8.3	18.23	0	0.00	18.15	8.3	9,755	0.09%
2018/10/03	4.1	18.40	3	18.30	18.40	1.1	9,623	0.01%
2018/10/02	6	18.35	5	18.40	18.35	1	9,619	0.01%
2018/10/01	0	0.00	5.3	18.52	18.55	-5.3	9,520	-0.06%
2018/09/28	0	0.00	7	18.50	18.50	-7	9,562	-0.07%
2018/09/26	2	18.35	3.5	18.39	18.45	-1.5	9,434	-0.02%
2018/09/25	3	18.47	4.3	18.46	18.45	-1.3	9,466	-0.01%
2018/09/21	10	18.40	37	18.45	18.50	-27	9,403	-0.29%
2018/09/20	0	0.00	2	18.25	18.30	-2	9,211	-0.02%
2018/09/19	1	18.15	5	18.15	18.15	-4	9,210	-0.04%
2018/09/18	0	0.00	2.7	18.01	18.05	-2.7	9,231	-0.03%
2018/09/17	2.1	18.00	0.6	18.00	17.95	1.5	9,237	0.02%
2018/09/14	13.2	17.97	0	0.00	18.00	13.2	9,266	0.14%
2018/09/13	0	0.00	4	17.98	18.00	-4	9,298	-0.04%
2018/09/12	0	0.00	6.7	17.92	17.95	-6.7	9,314	-0.07%
2018/09/11	0	0.00	2	17.85	17.85	-2	9,380	-0.02%
2018/09/06	1	17.80	2	17.80	17.75	-1	9,844	-0.01%
2018/09/05	1.4	17.90	0	0.00	17.80	1.4	9,826	0.01%
2018/09/03	0	0.00	2.8	17.93	17.95	-2.8	9,912	-0.03%
2018/08/31	2	17.95	0	0.00	18.00	2	9,980	0.02%
2018/08/30	0	0.00	10	17.95	17.95	-10	10,074	-0.10%
2018/08/29	10	17.95	0	0.00	18.00	10	10,095	0.10%
2018/08/23	19	17.91	2	17.93	17.95	17	10,610	0.16%
2018/08/22	4	17.95	5.8	17.96	18.00	-1.8	10,759	-0.02%
2018/08/21	5	17.80	8	17.86	17.90	-3	10,681	-0.03%
2018/08/20	14	17.70	8.6	17.76	17.75	5.4	10,650	0.05%
2018/08/17	33	17.56	15	17.56	17.55	18	10,577	0.17%
2018/08/16	17	17.43	131.5	17.45	17.45	-114.5	10,537	-1.09%	大賣/鉅額交易
2018/08/15	47	18.66	108	18.60	18.65	-61	10,139	-0.60%	大賣/
2018/08/14	82	18.62	4	18.65	18.70	78	9,689	0.80%
2018/08/13	10	18.70	0	0.00	18.55	10	9,543	0.10%
2018/08/10	3	18.68	56	18.66	18.75	-53	9,299	-0.57%
2018/08/09	42	18.50	2	18.45	18.50	40	9,002	0.44%
2018/08/08	35	18.35	1	18.35	18.40	34	8,856	0.38%
2018/08/03	4	18.25	3	18.20	18.25	1	8,547	0.01%
2018/08/02	24	18.25	12	18.25	18.25	12	8,494	0.14%
2018/08/01	29	18.26	50.1	18.30	18.35	-21.1	8,438	-0.25%
2018/07/31	0	0.00	10	18.29	18.35	-10	8,385	-0.12%
2018/07/30	30	18.10	44.9	18.05	18.10	-14.9	8,112	-0.18%
2018/07/27	0	0.00	7	17.95	18.00	-7	7,968	-0.09%
2018/07/26	8	17.95	0	0.00	18.00	8	7,897	0.10%
2018/07/25	0	0.00	15	17.90	17.90	-15	7,903	-0.19%
2018/07/24	11	17.95	5	17.92	17.95	6	7,899	0.08%
2018/07/23	1	17.85	50	17.95	17.95	-49	7,938	-0.62%
2018/07/20	0	0.00	46	17.90	17.90	-46	7,961	-0.58%
2018/07/19	2	17.75	5	17.85	17.85	-3	7,993	-0.04%
2018/07/18	3	17.77	0	0.00	17.80	3	8,029	0.04%
2018/07/17	10	17.75	0	0.00	17.80	10	8,014	0.12%
2018/07/16	0	0.00	10	17.75	17.70	-10	8,056	-0.12%
2018/07/10	22	17.70	0	0.00	17.70	22	8,159	0.27%
2018/07/06	2.4	17.52	0	0.00	17.55	2.4	8,193	0.03%
2018/07/04	0	0.00	1	17.65	17.60	-1	8,233	-0.01%
2018/07/03	7	17.51	0	0.00	17.50	7	8,303	0.08%
2018/07/02	0	0.00	1	17.65	17.60	-1	8,247	-0.01%
2018/06/29	1	17.50	3	17.70	17.75	-2	8,203	-0.02%
2018/06/28	1	17.45	0	0.00	17.50	1	8,117	0.01%
2018/06/27	5	17.52	0	0.00	17.50	5	8,061	0.06%
2018/06/26	0	0.00	6	17.55	17.55	-6	7,998	-0.08%
2018/06/22	1	17.55	0	0.00	17.55	1	7,893	0.01%
2018/06/21	3	17.63	30.9	17.67	17.60	-27.9	7,786	-0.36%
2018/06/19	13	17.66	0	0.00	17.60	13	7,755	0.17%
2018/06/15	10	17.78	1	17.85	17.85	9	7,568	0.12%
2018/06/14	7	17.86	0	0.00	17.80	7	7,344	0.10%
2018/06/11	5	18.05	55	18.10	18.05	-50	7,448	-0.67%
2018/06/08	0	0.00	61	17.98	18.05	-61	7,394	-0.82%
2018/06/07	1	17.95	36	18.03	18.10	-35	7,460	-0.47%
2018/06/06	15	17.90	24	17.95	17.95	-9	7,347	-0.12%
2018/06/04	11	17.75	1	17.80	17.80	10	7,283	0.14%
2018/06/01	5	17.72	0	0.00	17.80	5	7,288	0.07%
2018/05/31	13	17.65	0	0.00	17.90	13	7,237	0.18%
2018/05/30	10	17.71	0	17.80	17.65	10	6,865	0.15%
2018/05/28	1	17.80	0	0.00	17.85	1	6,772	0.01%
2018/05/25	1	17.75	0	0.00	17.75	1	6,837	0.01%
2018/05/24	12	17.75	1	17.70	17.75	11	6,835	0.16%
2018/05/23	4	17.80	0.3	17.80	17.75	3.7	6,889	0.05%
2018/05/22	58	17.85	0	0.00	17.80	58	6,857	0.85%
2018/05/21	36	17.80	1	17.85	17.90	35	6,942	0.50%
2018/05/18	103	17.85	0	0.00	17.80	103	7,018	1.47%	大買/鉅額交易
2018/05/16	4	17.91	0	0.00	17.90	4	7,183	0.06%
2018/05/15	8	17.90	1	17.90	18.00	7	7,410	0.09%
2018/05/14	1	17.85	0	0.00	17.90	1	7,812	0.01%
2018/05/11	20	17.85	0	0.00	17.85	20	8,016	0.25%
2018/05/07	0	0.00	5	17.80	17.75	-5	8,590	-0.06%
2018/05/04	6	17.80	0	0.00	17.80	6	8,630	0.07%
2018/05/03	1	17.90	0	0.00	17.90	1	8,633	0.01%
2018/05/02	10	18.00	0	0.00	18.00	10	8,694	0.12%
2018/04/27	0	0.00	6	17.85	17.85	-6	8,665	-0.07%
2018/04/26	0	0.00	1	17.80	17.85	-1	8,693	-0.01%
2018/04/25	2	17.70	0	0.00	17.80	2	8,686	0.02%
2018/04/24	0.1	17.75	7	17.79	17.75	-6.9	8,746	-0.08%
2018/04/20	1	17.85	0	0.00	17.75	1	8,867	0.01%
2018/04/19	0	0.00	4	17.85	17.85	-4	8,890	-0.04%
2018/04/17	2	17.65	0.2	17.75	17.75	1.8	8,923	0.02%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/10	0	17.80	2	17.73	17.80	-2	9,366	-0.02%
2018/04/09	4	17.60	0	0.00	17.65	4	9,334	0.04%
2018/04/03	4	17.50	0	0.00	17.50	4	9,303	0.04%
2018/04/02	1	17.60	1	17.60	17.55	0	9,337	0.00%
2018/03/31	2	17.55	5	17.55	17.60	-3	9,408	-0.03%
2018/03/30	4	17.55	8	17.55	17.60	-4	9,444	-0.04%
2018/03/29	3	17.50	20	17.53	17.50	-17	9,405	-0.18%
2018/03/28	0	0.00	20	17.55	17.55	-20	9,340	-0.21%
2018/03/27	0	17.60	30	17.60	17.60	-30	9,378	-0.32%
2018/03/23	1	17.45	8	17.45	17.45	-7	9,329	-0.08%
2018/03/20	6	17.55	0	0.00	17.55	6	9,377	0.06%
2018/03/19	0	0.00	51	17.60	17.60	-51	9,332	-0.55%
2018/03/14	2	17.40	6	17.38	17.45	-4	9,037	-0.04%
2018/03/13	61	17.40	0	0.00	17.45	61	9,082	0.67%
2018/03/12	0	0.00	1	17.30	17.35	-1	8,968	-0.01%
2018/03/09	1	17.20	0	0.00	17.25	1	8,979	0.01%
2018/03/08	0	0.00	10	17.15	17.15	-10	9,006	-0.11%
2018/03/07	0	0.00	1	17.20	17.10	-1	9,156	-0.01%
2018/03/06	1	17.05	0	0.00	17.10	1	9,200	0.01%
2018/03/02	3	17.00	0	0.00	17.00	3	9,392	0.03%
2018/03/01	1	17.10	0	0.00	17.10	1	9,351	0.01%
2018/02/27	1	17.20	2	17.25	17.20	-1	9,260	-0.01%
2018/02/26	0	0.00	5	17.10	17.15	-5	9,153	-0.05%
2018/02/23	10	16.95	0	0.00	17.05	10	9,122	0.11%
2018/02/21	2	16.88	12	16.94	16.95	-10	9,319	-0.11%
2018/02/12	11	16.70	21	16.70	16.75	-10	9,226	-0.11%
2018/02/09	20	16.65	0	0.00	16.65	20	9,147	0.22%
2018/02/08	8	16.84	0	0.00	16.80	8	9,019	0.09%
2018/02/07	5	16.81	3	16.85	16.90	2	8,990	0.02%
2018/02/06	8.6	16.80	14	16.74	16.60	-5.5	8,789	-0.06%
2018/02/05	5	17.13	15	17.10	17.10	-10	8,392	-0.12%
2018/02/02	1	17.25	1	17.35	17.40	0	8,225	0.00%
2018/02/01	2	17.40	0	0.00	17.40	2	8,124	0.02%
2018/01/30	27	17.35	0	0.00	17.30	27	7,826	0.34%
2018/01/29	0	0.00	1	17.40	17.40	-1	7,743	-0.01%
2018/01/26	2	17.35	1	17.40	17.35	1	7,665	0.01%
2018/01/25	0	0.00	21	17.39	17.40	-21	7,627	-0.28%
2018/01/24	2	17.30	1	17.30	17.25	1	7,529	0.01%
2018/01/23	0	0.00	1	17.35	17.40	-1	7,525	-0.01%
2018/01/22	3	17.33	0	0.00	17.40	3	7,520	0.04%
2018/01/19	5	17.42	1	17.40	17.45	4	7,476	0.05%
2018/01/18	1	17.50	3	17.55	17.50	-2	7,445	-0.03%
2018/01/17	2	17.35	2	17.45	17.50	0	7,373	0.00%
2018/01/16	3	17.30	2	17.40	17.40	1	7,316	0.01%
2018/01/15	3.5	17.27	5.8	17.30	17.35	-2.3	7,314	-0.03%
2018/01/12	0	0.00	5.1	17.25	17.30	-5.1	7,354	-0.07%
2018/01/11	7	17.14	12	17.24	17.25	-5	7,314	-0.07%
2018/01/10	0	0.00	36	17.25	17.30	-36	7,440	-0.48%
2018/01/09	30	17.23	58	17.26	17.30	-28	7,418	-0.38%
2018/01/08	15	17.28	42	17.20	17.30	-27	7,430	-0.36%
2018/01/05	0	0.00	36	17.08	17.15	-36	7,285	-0.49%
2018/01/04	0	0.00	20.5	16.95	16.95	-20.5	7,233	-0.28%
2018/01/03	35	16.85	0	0.00	16.90	35	7,272	0.48%
2018/01/02	15.5	16.77	29	16.76	16.85	-13.5	7,223	-0.19%