華南金 (2880)-永豐金-桃園券商分點個股進出

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
23.40
漲跌
▲0.85
漲幅
+3.77%
成交量
31,055張
產業
上市金融類股
1538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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/04/29	2.3	23.32	16	23.22	23.40	-13.8	11,047	-0.12%
2024/04/26	3	22.60	0	0.00	22.55	3	10,608	0.03%
2024/04/25	3	22.67	0	0.00	22.50	3	10,607	0.03%
2024/04/24	2	23.10	4	23.06	22.85	-2	10,530	-0.02%
2024/04/23	0	0.00	12.1	22.86	22.95	-12.1	10,765	-0.11%
2024/04/22	2	22.60	3	22.58	22.75	-1	10,871	-0.01%
2024/04/19	8.2	22.23	1	22.30	22.20	7.2	10,767	0.07%
2024/04/18	1.6	22.37	1	22.55	22.65	0.6	10,495	0.01%
2024/04/17	6	22.43	2	22.48	22.45	4	10,422	0.04%
2024/04/16	12.6	22.40	0	0.00	22.40	12.6	10,148	0.12%
2024/04/15	1	22.80	0	22.95	22.95	1	9,885	0.01%
2024/04/12	10	22.95	1	23.00	23.00	9	9,824	0.09%
2024/04/11	0	0.00	6	23.10	23.20	-6	9,588	-0.06%
2024/04/10	4.2	23.20	0	0.00	23.15	4.2	9,512	0.04%
2024/04/09	0	0.00	1	23.20	23.20	-1	9,512	-0.01%
2024/04/08	0	0.00	4.1	23.04	23.10	-4.1	9,446	-0.04%
2024/04/03	2	22.93	18.3	22.99	22.85	-16.3	9,417	-0.17%
2024/04/02	1	23.05	10	23.10	23.20	-9	9,368	-0.10%
2024/04/01	2.8	23.13	1	23.20	23.20	1.8	9,412	0.02%
2024/03/29	0	0.00	19	23.13	23.15	-19	9,418	-0.20%
2024/03/28	4.5	22.88	35	22.85	22.90	-30.5	9,127	-0.33%
2024/03/27	3.8	23.01	0	0.00	23.00	3.8	9,025	0.04%
2024/03/26	23	22.99	1	23.05	23.05	22	9,034	0.24%
2024/03/25	12	22.83	0	0.00	22.90	12	8,974	0.13%
2024/03/22	1	22.85	2	22.90	22.95	-1	8,953	-0.01%
2024/03/21	1.3	22.98	19	22.97	23.00	-17.7	8,805	-0.20%
2024/03/20	38.5	22.78	4	22.60	22.55	34.5	8,693	0.40%
2024/03/19	2.6	22.86	5	22.89	22.80	-2.4	8,611	-0.03%
2024/03/18	0	0.00	0.2	22.95	22.95	-0.2	8,441	0.00%
2024/03/15	5	22.76	22.2	22.87	23.00	-17.2	8,256	-0.21%
2024/03/14	5	22.65	7	22.70	22.80	-2	7,861	-0.03%
2024/03/13	3	22.15	81	22.15	22.15	-78	7,452	-1.05%
2024/03/12	1	21.95	1.1	22.00	22.05	-0.1	7,346	0.00%
2024/03/11	0	0.00	5	22.00	22.00	-5	7,352	-0.07%
2024/03/08	15	21.95	0.1	21.85	22.00	14.9	7,333	0.20%
2024/03/07	1.2	21.83	17	21.85	21.85	-15.8	7,168	-0.22%
2024/03/06	1	21.80	0	0.00	21.80	1	7,130	0.01%
2024/03/05	4	21.71	0.5	21.85	21.70	3.5	7,926	0.04%
2024/03/04	3	21.75	2	21.75	21.75	1	7,954	0.01%
2024/03/01	9.3	21.88	1.1	21.90	21.85	8.3	8,074	0.10%
2024/02/29	10	21.75	43.9	21.88	22.00	-33.9	8,180	-0.41%
2024/02/27	82.1	21.65	0	0.00	21.85	82.1	8,013	1.02%
2024/02/26	2	21.63	3	21.63	21.60	-0.9	7,956	-0.01%
2024/02/23	1	21.70	0	0.00	21.75	1	7,966	0.01%
2024/02/22	0.3	21.80	0.4	21.75	21.70	-0.1	8,148	0.00%
2024/02/21	4	21.75	1	21.75	21.80	3	8,156	0.04%
2024/02/20	0	0.00	19	21.85	21.85	-19	8,256	-0.23%
2024/02/19	0.1	21.85	2	21.83	21.90	-1.9	8,389	-0.02%
2024/02/16	8	21.76	0	21.75	21.75	8	8,616	0.09%
2024/02/15	5	21.70	6	21.80	21.75	-1	8,605	-0.01%
2024/02/05	11	21.88	0	0.00	21.75	11	8,515	0.13%
2024/02/02	1	21.85	1	21.85	21.90	0	8,448	0.00%
2024/02/01	0.1	21.80	0	0.00	21.85	0.1	8,461	0.00%
2024/01/31	1	21.60	1	21.70	21.60	0	8,431	0.00%
2024/01/30	5	21.59	0	0.00	21.50	5	8,387	0.06%
2024/01/29	1	21.70	0	0.00	21.75	1	8,452	0.01%
2024/01/26	3	21.60	0	0.00	21.65	3	8,481	0.04%
2024/01/24	0	21.45	1	21.35	21.40	-1	8,466	-0.01%
2024/01/23	1	21.25	0	0.00	21.35	1	8,485	0.01%
2024/01/22	8	21.29	0	0.00	21.25	8	8,592	0.09%
2024/01/19	5.9	21.13	0	0.00	21.20	5.9	8,570	0.07%
2024/01/18	2	21.10	2.4	21.22	21.10	-0.4	8,609	0.00%
2024/01/17	8.1	21.17	0	0.00	21.05	8.1	8,642	0.09%
2024/01/16	13	21.52	0	0.00	21.45	13	8,394	0.15%
2024/01/15	0	0.00	15.2	22.05	21.85	-15.2	8,238	-0.18%
2024/01/12	0	0.00	1	22.10	22.00	-1	8,368	-0.01%
2024/01/11	0	0.00	1.1	22.10	22.10	-1.1	8,423	-0.01%
2024/01/09	1	22.15	0	0.00	21.95	1	8,369	0.01%
2024/01/08	0.1	22.10	5	22.15	22.20	-4.9	8,386	-0.06%
2024/01/05	6.3	22.00	4.8	22.04	22.05	1.5	8,390	0.02%
2024/01/03	0.3	22.02	13	21.95	22.00	-12.7	8,763	-0.14%
2024/01/02	2	22.25	7	22.31	22.35	-5	8,734	-0.06%
2023/12/29	1	22.25	0.2	22.30	22.35	0.8	8,785	0.01%
2023/12/27	0	0.00	3	22.20	22.25	-3	9,000	-0.03%
2023/12/26	0.1	22.05	7	22.13	22.20	-6.9	8,957	-0.08%
2023/12/25	0.3	21.90	0	0.00	21.95	0.3	8,979	0.00%
2023/12/21	13.1	21.75	0	0.00	21.85	13.1	9,195	0.14%
2023/12/20	3	22.02	0	0.00	21.90	3	9,149	0.03%
2023/12/19	0	0.00	8	22.15	22.20	-8	9,049	-0.09%
2023/12/18	0	0.00	21	22.30	22.35	-21	9,185	-0.23%
2023/12/14	0.1	22.35	9	22.28	22.40	-8.9	9,009	-0.10%
2023/12/13	0	0.00	4.5	22.16	22.20	-4.5	8,829	-0.05%
2023/12/12	0.5	22.15	2	22.23	22.20	-1.5	8,996	-0.02%
2023/12/11	8.1	22.10	0	0.00	22.20	8.1	9,087	0.09%
2023/12/08	0	0.00	5	22.05	22.10	-5	9,091	-0.05%
2023/12/07	0.1	22.00	0	0.00	22.00	0.1	9,126	0.00%
2023/12/06	0	0.00	3.5	22.06	22.15	-3.5	9,160	-0.04%
2023/12/05	10	21.80	20	22.00	22.00	-10	9,092	-0.11%
2023/12/04	5.2	21.95	0	0.00	21.90	5.2	9,084	0.06%
2023/12/01	1	21.90	0.6	21.93	21.95	0.4	9,145	0.00%
2023/11/30	0.1	22.10	16	22.24	22.25	-15.9	9,118	-0.17%
2023/11/29	0.1	22.05	5.1	22.05	22.05	-5	8,298	-0.06%
2023/11/28	1.1	22.09	3	22.05	22.10	-1.9	8,178	-0.02%
2023/11/24	0	0.00	14	21.77	21.90	-14	8,357	-0.17%
2023/11/22	0.1	21.70	0	0.00	21.80	0.1	8,363	0.00%
2023/11/21	0.1	21.75	26	21.82	21.85	-25.9	8,432	-0.31%
2023/11/20	1	21.50	0.5	21.50	21.60	0.5	8,468	0.01%
2023/11/17	10.5	21.60	19.7	21.62	21.60	-9.2	8,529	-0.11%
2023/11/16	5	21.40	0	0.00	21.50	5	8,413	0.06%
2023/11/15	0.1	21.23	69.9	21.25	21.45	-69.8	8,316	-0.84%
2023/11/14	1	21.00	13	20.97	21.00	-12	8,166	-0.15%
2023/11/13	0	0.00	7	20.99	20.95	-7	8,343	-0.08%
2023/11/10	3	20.80	25.1	20.80	20.90	-22.1	8,559	-0.26%
2023/11/09	1	20.80	0	0.00	20.75	1	8,701	0.01%
2023/11/08	2.1	20.80	50	20.90	20.85	-47.9	8,821	-0.54%
2023/11/07	0	20.90	5	20.90	20.90	-5	8,850	-0.06%
2023/11/06	1	20.95	1	21.00	20.95	0	8,959	0.00%
2023/11/03	0.1	20.78	6	20.88	20.85	-5.9	8,904	-0.07%
2023/11/02	1	20.70	2	20.70	20.60	-1	8,963	-0.01%
2023/11/01	0	0.00	4	20.38	20.40	-4	8,986	-0.04%
2023/10/31	0.1	20.38	0	0.00	20.30	0.1	9,086	0.00%
2023/10/30	0	20.45	0	0.00	20.30	0	9,213	0.00%
2023/10/27	0.1	20.50	2	20.45	20.45	-1.9	9,210	-0.02%
2023/10/26	15.5	20.27	1	20.35	20.25	14.6	9,321	0.16%
2023/10/25	2	20.38	0	0.00	20.40	2	9,265	0.02%
2023/10/24	10	20.41	3	20.50	20.40	7	9,230	0.08%
2023/10/23	2	20.50	1.1	20.50	20.50	0.9	9,231	0.01%
2023/10/20	1.3	20.55	0	0.00	20.50	1.3	9,209	0.01%
2023/10/18	0.5	20.88	0	0.00	20.80	0.5	9,079	0.00%
2023/10/17	2	20.90	0	0.00	20.95	2	9,086	0.02%
2023/10/16	2.6	20.98	0	0.00	21.00	2.6	9,076	0.03%
2023/10/13	3.1	20.99	6	21.00	20.95	-2.9	9,080	-0.03%
2023/10/12	1	20.95	5	21.10	21.20	-4	9,112	-0.04%
2023/10/11	5	20.85	4.1	20.93	21.00	0.9	9,086	0.01%
2023/10/06	0	20.45	0	0.00	20.55	0	8,898	0.00%
2023/10/05	10.1	20.38	0	0.00	20.30	10.1	8,934	0.11%
2023/10/04	18.4	20.34	0	0.00	20.20	18.4	8,920	0.21%
2023/10/03	7	20.48	0	0.00	20.45	7	8,707	0.08%
2023/10/02	15	20.56	0	0.00	20.55	15	8,817	0.17%
2023/09/28	0.1	20.65	0	0.00	20.50	0.1	9,148	0.00%
2023/09/27	4.3	20.55	0	0.00	20.50	4.3	9,172	0.05%
2023/09/26	18.1	20.54	0	0.00	20.55	18.1	9,154	0.20%
2023/09/25	1.2	20.72	0	0.00	20.75	1.2	9,020	0.01%
2023/09/22	0	0.00	0.2	20.70	20.70	-0.2	9,164	0.00%
2023/09/21	9.3	20.67	0	0.00	20.60	9.3	9,204	0.10%
2023/09/20	8	20.85	0	0.00	20.90	8	9,068	0.09%
2023/09/19	10	20.90	0	0.00	20.85	10	9,071	0.11%
2023/09/18	0.2	20.95	0	0.00	20.95	0.2	9,082	0.00%
2023/09/15	46	21.09	0	0.00	21.00	46	9,141	0.50%
2023/09/14	0	0.00	94	21.05	21.20	-94	9,011	-1.04%
2023/09/13	0.4	20.90	0	0.00	20.90	0.4	8,930	0.00%
2023/09/12	2	20.75	5.2	20.80	20.90	-3.2	9,069	-0.03%
2023/09/11	11.2	20.65	5.6	20.67	20.75	5.6	9,029	0.06%
2023/09/08	9	20.59	0	0.00	20.55	9	8,994	0.10%
2023/09/07	5.3	20.46	1	20.50	20.50	4.3	9,070	0.05%
2023/09/06	3	20.52	0.1	20.60	20.50	3	9,038	0.03%
2023/09/05	2	20.68	2	20.70	20.65	0	9,004	0.00%
2023/09/01	1	20.70	0	0.00	20.60	1	9,050	0.01%
2023/08/31	23.2	20.56	0	0.00	20.50	23.2	9,070	0.26%
2023/08/30	1	20.85	0	0.00	20.85	1	8,620	0.01%
2023/08/29	7	20.70	0	0.00	20.70	7	8,741	0.08%
2023/08/28	3	20.75	9	20.70	20.80	-6	8,757	-0.07%
2023/08/25	7.1	20.60	1	20.70	20.60	6.1	9,983	0.06%
2023/08/24	22.4	20.69	40	20.68	20.70	-17.6	10,088	-0.17%
2023/08/23	4.9	20.86	57	20.86	20.80	-52.1	10,050	-0.52%
2023/08/22	0	0.00	12	20.95	20.90	-12	10,047	-0.12%
2023/08/21	8.3	20.88	0	0.00	20.90	8.3	10,108	0.08%
2023/08/18	4.6	20.81	0	0.00	20.80	4.6	10,119	0.05%
2023/08/17	24.8	20.85	19	20.91	20.85	5.8	10,146	0.06%
2023/08/16	15.3	21.64	2	21.70	21.60	13.3	10,018	0.13%
2023/08/15	2	22.03	0	0.00	21.90	2	9,945	0.02%
2023/08/14	1	22.05	3	22.10	22.15	-2	9,949	-0.02%
2023/08/11	0.5	22.40	0	0.00	22.30	0.5	10,042	0.00%
2023/08/10	0.2	22.38	5	22.36	22.30	-4.8	10,069	-0.05%
2023/08/09	0.7	22.30	120.2	22.22	22.30	-119.5	10,027	-1.19%	大賣/鉅額交易
2023/08/08	1.3	22.16	0	0.00	22.10	1.3	10,034	0.01%
2023/08/04	1.1	22.16	4	22.20	22.25	-2.9	10,055	-0.03%
2023/08/02	18	22.32	0.1	22.25	22.15	18	10,028	0.18%
2023/08/01	1.1	22.44	30	22.42	22.55	-28.9	9,979	-0.29%
2023/07/31	0	0.00	35	22.31	22.25	-35	9,921	-0.35%
2023/07/28	0	22.25	3	22.23	22.20	-3	9,898	-0.03%
2023/07/27	0	0.00	13	22.26	22.30	-13	9,934	-0.13%
2023/07/26	0	0.00	10.1	22.18	22.20	-10.1	10,146	-0.10%
2023/07/25	0.2	22.03	15	22.07	22.10	-14.9	11,061	-0.13%
2023/07/21	5	22.20	9.4	22.20	22.10	-4.4	11,092	-0.04%
2023/07/20	0	0.00	20	22.18	22.25	-20	11,086	-0.18%
2023/07/18	1	22.15	8.1	22.21	22.15	-7.1	11,021	-0.06%
2023/07/17	1	22.13	11	22.13	22.20	-10	11,000	-0.09%
2023/07/14	0.1	21.96	30.2	21.96	22.05	-30	10,992	-0.27%
2023/07/13	1	21.85	22	21.85	21.85	-21	10,937	-0.19%
2023/07/12	3.3	21.79	16	21.80	21.85	-12.7	10,975	-0.12%
2023/07/11	3.1	21.82	21	21.81	21.80	-17.9	10,956	-0.16%
2023/07/10	10	21.52	6	21.56	21.40	4	10,960	0.04%
2023/07/07	11.2	21.42	11	21.43	21.40	0.2	10,921	0.00%
2023/07/06	33.3	21.70	1	21.60	21.60	32.3	10,801	0.30%
2023/07/05	8.1	22.01	13	22.07	22.00	-4.9	10,449	-0.05%
2023/07/04	0.1	22.10	16	22.10	22.05	-15.9	10,363	-0.15%
2023/07/03	6.2	22.16	0	0.00	22.10	6.2	10,402	0.06%
2023/06/30	6.2	22.11	1	22.15	22.20	5.2	10,462	0.05%
2023/06/29	0.1	22.20	10	22.23	22.15	-9.9	10,317	-0.10%
2023/06/28	0	0.00	2	22.15	22.15	-2	10,277	-0.02%
2023/06/27	0.2	22.30	0	22.30	22.20	0.1	10,251	0.00%
2023/06/26	0.5	22.30	0	0.00	22.25	0.5	10,263	0.00%
2023/06/21	0	0.00	31.1	22.29	22.35	-31.1	10,281	-0.30%
2023/06/20	1	22.20	0	0.00	22.25	1	10,383	0.01%
2023/06/19	3.1	22.20	10	22.25	22.35	-6.9	10,418	-0.07%
2023/06/16	7.2	22.20	0	0.00	22.20	7.2	10,438	0.07%
2023/06/15	1	22.35	0	0.00	22.40	1	10,337	0.01%
2023/06/14	0.2	22.45	0	22.45	22.45	0.2	10,473	0.00%
2023/06/13	0	0.00	30.9	22.41	22.45	-30.9	10,744	-0.29%
2023/06/12	0	22.25	20.2	22.34	22.30	-20.2	10,905	-0.19%
2023/06/09	0	22.30	0	0.00	22.25	0	11,120	0.00%
2023/06/08	5.1	22.25	0	0.00	22.35	5.1	11,180	0.05%
2023/06/07	3	22.30	0.2	22.35	22.40	2.9	11,297	0.03%
2023/06/06	0.6	22.45	5.1	22.45	22.35	-4.5	11,312	-0.04%
2023/06/05	0	0.00	70	22.39	22.40	-70	11,368	-0.62%
2023/06/02	1	22.25	116.3	22.31	22.30	-115.3	11,361	-1.01%	大賣/鉅額交易
2023/06/01	2	22.15	2	22.30	22.20	0	11,280	0.00%
2023/05/31	6	22.23	0	0.00	22.25	6	11,234	0.05%
2023/05/30	8	22.29	1	22.35	22.25	7	10,021	0.07%
2023/05/29	3.3	22.21	1.8	22.28	22.20	1.5	10,002	0.01%
2023/05/26	6.1	22.30	0	0.00	22.25	6.1	9,945	0.06%
2023/05/25	0.1	22.45	5	22.39	22.30	-4.9	9,922	-0.05%
2023/05/24	0.2	22.60	0.8	22.55	22.55	-0.6	9,900	-0.01%
2023/05/23	0	0.00	15.1	22.68	22.65	-15.1	9,887	-0.15%
2023/05/22	0	0.00	17	22.70	22.65	-17	9,796	-0.17%
2023/05/19	1	22.60	1.1	22.69	22.75	-0.1	9,738	0.00%
2023/05/18	0	22.40	5.4	22.49	22.55	-5.4	9,576	-0.06%
2023/05/17	1	22.25	7	22.33	22.35	-6	9,499	-0.06%
2023/05/16	2	22.10	4	22.05	22.10	-2	9,301	-0.02%
2023/05/15	5	21.80	2	21.85	21.95	3	9,289	0.03%
2023/05/12	2	21.93	6	22.00	21.90	-4	9,310	-0.04%
2023/05/11	1	22.05	0	0.00	22.10	1	9,303	0.01%
2023/05/10	2	22.10	2	22.15	22.20	0	9,272	0.00%
2023/05/09	0.1	22.00	0	0.00	22.05	0.1	9,211	0.00%
2023/05/08	11.1	21.96	4	22.05	22.00	7.1	9,272	0.08%
2023/05/05	0.4	22.00	2	22.00	22.00	-1.7	9,200	-0.02%
2023/05/04	2	22.00	2	22.00	21.95	0	9,216	0.00%
2023/05/03	13	21.85	1	21.85	21.85	12	9,195	0.13%
2023/05/02	11.8	21.84	4	21.88	21.90	7.8	9,429	0.08%
2023/04/28	84.4	21.82	121	21.97	21.90	-36.6	9,633	-0.38%	大賣/
2023/04/26	0	0.00	1.5	22.92	22.95	-1.5	8,896	-0.02%
2023/04/25	0	0.00	0.1	22.95	22.80	-0.1	8,962	0.00%
2023/04/24	0	22.80	0	0.00	22.85	0	9,083	0.00%
2023/04/21	1	22.70	1	22.80	22.80	0	9,307	0.00%
2023/04/20	9	22.75	0	0.00	22.75	9	9,398	0.10%
2023/04/19	3	22.82	0	22.85	22.80	3	9,707	0.03%
2023/04/17	2	22.68	1	22.75	22.70	1	9,663	0.01%
2023/04/14	4	22.70	2.1	22.78	22.80	1.9	9,598	0.02%
2023/04/13	0	22.70	5.1	22.69	22.70	-5.1	9,682	-0.05%
2023/04/12	2	22.65	0	0.00	22.55	2	9,657	0.02%
2023/04/10	0	22.50	3	22.45	22.50	-3	9,680	-0.03%
2023/04/07	1.3	22.41	1	22.45	22.45	0.3	9,662	0.00%
2023/04/06	0.1	22.40	0	0.00	22.50	0.1	9,663	0.00%
2023/03/31	2	22.40	5	22.44	22.35	-3	9,602	-0.03%
2023/03/30	58.4	22.20	0	0.00	22.20	58.4	9,499	0.61%
2023/03/29	0.2	22.22	0.2	22.22	22.30	0	9,525	0.00%
2023/03/28	6	22.16	0	0.00	22.15	6	9,641	0.06%
2023/03/27	2.2	22.10	0	0.00	22.10	2.2	9,761	0.02%
2023/03/24	112.1	21.85	0	0.00	22.10	112.1	9,921	1.13%	大買/鉅額交易
2023/03/23	90.1	21.80	0	0.00	22.05	90.1	9,859	0.91%
2023/03/22	3.3	21.95	0	0.00	22.05	3.3	9,783	0.03%
2023/03/21	6.2	21.68	1.1	21.80	21.75	5.1	9,835	0.05%
2023/03/20	3.2	21.42	0	0.00	21.45	3.2	9,787	0.03%
2023/03/17	3.2	21.59	26	21.60	21.65	-22.8	9,778	-0.23%
2023/03/16	23.6	21.54	6.1	21.50	21.55	17.5	9,654	0.18%
2023/03/15	20.3	22.07	1	22.20	21.95	19.3	9,537	0.20%
2023/03/14	34	22.18	0	0.00	22.15	34	9,431	0.36%
2023/03/13	4.3	22.36	0	0.00	22.50	4.3	9,221	0.05%
2023/03/10	2.1	22.60	1	22.60	22.60	1.1	9,132	0.01%
2023/03/09	24.2	22.81	10	22.85	22.80	14.2	9,110	0.16%
2023/03/08	3.3	22.86	0	0.00	22.90	3.3	9,380	0.03%
2023/03/07	0.2	22.98	1.4	22.90	23.05	-1.1	9,353	-0.01%
2023/03/06	0	22.95	0	0.00	22.90	0	9,487	0.00%
2023/03/03	0.2	22.80	2	22.83	22.75	-1.8	9,570	-0.02%
2023/03/02	1.1	22.84	0	0.00	22.75	1.1	9,626	0.01%
2023/03/01	10	22.85	50	22.80	22.85	-40	9,629	-0.42%
2023/02/24	0.1	22.95	0	0.00	22.85	0.1	9,437	0.00%
2023/02/23	2	22.95	19	22.99	22.95	-17	9,392	-0.18%
2023/02/22	10	22.70	0	0.00	22.95	10	9,382	0.11%
2023/02/21	2.1	22.83	0	0.00	22.85	2.1	9,365	0.02%
2023/02/20	1.5	22.98	0	0.00	23.00	1.5	9,470	0.02%
2023/02/15	2	22.80	0.2	22.85	22.75	1.9	9,975	0.02%
2023/02/14	0	0.00	6.2	22.91	23.00	-6.2	9,927	-0.06%
2023/02/13	16	22.80	2	22.80	22.75	14	9,939	0.14%
2023/02/10	0.2	22.60	0	0.00	22.70	0.2	9,897	0.00%
2023/02/09	6.2	22.55	0	0.00	22.55	6.2	9,857	0.06%
2023/02/08	2.6	22.62	0	0.00	22.60	2.6	9,868	0.03%
2023/02/07	6	22.64	0	0.00	22.60	6	9,878	0.06%
2023/02/06	27	22.69	0	0.00	22.60	27	9,844	0.27%
2023/02/02	9.1	22.75	5.5	22.85	22.80	3.6	9,861	0.04%
2023/02/01	9	22.80	0	0.00	22.90	9	9,863	0.09%
2023/01/31	16	23.05	0	0.00	22.75	16	9,935	0.16%
2023/01/30	17	23.00	0.9	23.17	23.40	16.1	9,757	0.16%
2023/01/17	1	22.95	0	0.00	22.95	1	9,472	0.01%
2023/01/16	0.5	23.10	5.7	23.18	23.20	-5.2	9,417	-0.06%
2023/01/13	7	22.84	1.3	22.84	22.80	5.8	9,417	0.06%
2023/01/12	8	22.96	0	0.00	22.85	8	9,548	0.08%
2023/01/11	2	23.25	5	23.35	23.20	-3	9,506	-0.03%
2023/01/10	0.5	23.40	16	23.35	23.50	-15.5	9,402	-0.16%
2023/01/09	21	22.85	2.3	22.97	23.40	18.7	9,458	0.20%
2023/01/06	10	22.68	4	22.73	22.80	6	9,312	0.06%
2023/01/05	9	22.65	0	0.00	22.65	9	9,545	0.09%
2023/01/04	22	22.55	0	0.00	22.65	22	9,605	0.23%
2023/01/03	1	22.25	1	22.75	22.70	0	9,796	0.00%
2022/12/30	10	22.56	1	22.55	22.45	9	9,725	0.09%
2022/12/29	12	22.19	0.9	22.35	22.30	11.1	9,801	0.11%
2022/12/28	2	22.50	0	0.00	22.45	2	9,787	0.02%
2022/12/27	0	0.00	3	22.60	22.70	-3	9,878	-0.03%
2022/12/23	0	0.00	0.4	22.68	22.50	-0.4	10,149	0.00%
2022/12/21	1	22.65	7	22.70	22.65	-6	10,575	-0.06%
2022/12/20	0	0.00	29	22.83	22.80	-29	10,693	-0.27%
2022/12/19	0.1	22.60	0	0.00	22.85	0.1	10,666	0.00%
2022/12/16	0.1	22.70	0	0.00	22.65	0.1	10,580	0.00%
2022/12/15	0	0.00	1.4	22.70	22.70	-1.4	10,575	-0.01%
2022/12/14	0	0.00	15.3	22.66	22.70	-15.3	10,663	-0.14%
2022/12/13	7	22.33	0	0.00	22.35	7	10,604	0.07%
2022/12/12	5	22.50	1	22.50	22.70	4	10,535	0.04%
2022/12/09	10	22.50	0	0.00	22.65	10	10,887	0.09%
2022/12/08	4	22.50	0	0.00	22.55	4	10,891	0.04%
2022/12/07	0	0.00	7.1	22.60	22.60	-7.1	10,969	-0.07%
2022/12/05	2	22.40	0	0.00	22.25	2	10,831	0.02%
2022/12/02	0.1	22.52	0.8	22.55	22.40	-0.7	10,830	-0.01%
2022/12/01	0.4	22.66	0	0.00	22.80	0.4	10,914	0.00%
2022/11/30	0.7	22.65	0	0.00	22.70	0.7	10,886	0.01%
2022/11/29	0	0.00	0.3	22.28	22.35	-0.3	10,564	0.00%
2022/11/28	0	22.00	5	21.80	22.05	-5	10,557	-0.05%
2022/11/25	0.2	22.29	0	0.00	22.25	0.2	10,528	0.00%
2022/11/24	0.3	22.15	6	22.20	22.35	-5.7	10,496	-0.05%
2022/11/23	0	22.00	3	22.02	22.00	-3	10,513	-0.03%
2022/11/22	0	0.00	4	21.88	21.95	-4	10,544	-0.04%
2022/11/21	0	21.73	0	0.00	21.80	0	10,534	0.00%
2022/11/18	5.2	21.72	0	0.00	21.70	5.2	10,464	0.05%
2022/11/17	7.2	21.82	0	0.00	21.95	7.2	10,427	0.07%
2022/11/16	2.3	22.05	0	0.00	22.05	2.3	10,485	0.02%
2022/11/15	0	0.00	11	22.40	22.35	-11	10,420	-0.11%
2022/11/14	0	22.20	0	0.00	22.25	0	10,356	0.00%
2022/11/11	0.2	21.90	11.5	22.13	22.25	-11.3	10,158	-0.11%
2022/11/10	0.1	21.73	0	0.00	21.60	0.1	10,015	0.00%
2022/11/09	0.5	21.85	4	21.80	21.85	-3.5	10,054	-0.03%
2022/11/07	0	0.00	4	21.38	21.40	-4	10,256	-0.04%
2022/11/03	9.1	20.88	0	0.00	20.85	9.1	11,339	0.08%
2022/11/02	15.1	21.15	0.2	21.20	21.10	14.9	11,642	0.13%
2022/11/01	0.3	21.25	3	21.40	21.40	-2.7	11,798	-0.02%
2022/10/31	4.1	21.06	0	0.00	21.05	4.1	11,907	0.03%
2022/10/28	1.1	21.07	0	0.00	21.05	1.1	11,889	0.01%
2022/10/27	1	21.15	0	0.00	21.15	1	11,929	0.01%
2022/10/26	0	0.00	3.2	21.35	21.20	-3.2	11,905	-0.03%
2022/10/25	52	20.92	51	21.02	21.10	1	11,906	0.01%
2022/10/24	0.6	20.95	20	20.95	20.80	-19.4	11,924	-0.16%
2022/10/21	0	0.00	11	20.65	20.80	-11	11,941	-0.09%
2022/10/20	3.4	19.99	37.1	19.99	20.40	-33.7	11,971	-0.28%
2022/10/19	11	20.35	6	20.60	20.30	5	11,752	0.04%
2022/10/18	7	20.57	0	0.00	20.55	7	11,730	0.06%
2022/10/17	30.3	20.33	30	20.31	20.45	0.2	11,714	0.00%
2022/10/14	14.2	20.95	0	0.00	20.80	14.2	11,648	0.12%
2022/10/13	26.6	21.16	13	21.15	20.80	13.6	11,588	0.12%
2022/10/12	0.1	21.50	3	21.73	21.60	-2.9	11,377	-0.03%
2022/10/11	13.3	21.53	0	0.00	21.50	13.3	11,351	0.12%
2022/10/07	8.3	22.08	0	0.00	22.00	8.3	11,329	0.07%
2022/10/06	0	0.00	2	22.30	22.30	-2	11,316	-0.02%
2022/10/05	0.1	22.25	2	22.15	22.10	-1.9	11,381	-0.02%
2022/10/04	11.5	22.05	18	22.15	22.25	-6.5	11,423	-0.06%
2022/10/03	4	22.10	0	0.00	22.05	4	11,352	0.04%
2022/09/30	0	0.00	32	22.20	22.25	-32	11,278	-0.28%
2022/09/29	10	22.50	1.9	22.55	22.50	8.2	11,213	0.07%
2022/09/28	4	22.24	12.5	22.46	22.45	-8.5	11,165	-0.08%
2022/09/27	13.1	22.45	0	0.00	22.50	13.1	10,951	0.12%
2022/09/26	3.4	22.55	4.7	22.56	22.55	-1.3	10,916	-0.01%
2022/09/23	2.2	22.80	13.2	22.89	22.80	-11	10,906	-0.10%
2022/09/22	25	22.77	0	0.00	22.80	25	10,989	0.23%
2022/09/21	4	23.08	0	0.00	23.05	4	10,889	0.04%
2022/09/19	1	23.20	0	0.00	23.10	1	10,861	0.01%
2022/09/16	1.2	23.28	20	23.35	23.40	-18.9	10,897	-0.17%
2022/09/15	0.1	22.95	0.2	23.12	23.10	-0.1	10,618	0.00%
2022/09/14	17.2	22.90	1.2	22.92	22.90	16	10,586	0.15%
2022/09/13	2	23.20	0	0.00	23.20	2	10,705	0.02%
2022/09/12	15	23.01	8	23.15	23.25	7	10,856	0.06%
2022/09/08	3	22.90	7	22.87	23.00	-4	10,992	-0.04%
2022/09/07	2.1	22.85	1	22.80	22.80	1.1	11,111	0.01%
2022/09/06	2	23.08	0.6	23.06	23.20	1.4	11,126	0.01%
2022/09/05	2	22.83	3.8	22.89	22.95	-1.8	11,106	-0.02%
2022/09/02	0	22.90	0	0.00	22.75	0	11,255	0.00%
2022/09/01	6.1	22.87	2	22.85	22.85	4.1	11,220	0.04%
2022/08/31	1	23.10	10	23.25	23.25	-9	11,099	-0.08%
2022/08/30	4	23.03	0	0.00	23.00	4	11,025	0.04%
2022/08/29	2.4	22.91	0	0.00	22.95	2.4	10,973	0.02%
2022/08/26	0	0.00	4.1	23.20	23.20	-4.1	10,937	-0.04%
2022/08/25	6	23.10	5	23.03	23.15	1	10,978	0.01%
2022/08/24	5	22.93	0	0.00	22.85	5	11,046	0.05%
2022/08/23	2	22.93	0	0.00	22.90	2	11,387	0.02%
2022/08/22	12	23.13	0	0.00	23.20	12	11,472	0.10%
2022/08/19	1	23.40	39	23.34	23.35	-38	11,564	-0.33%
2022/08/18	5	23.45	0	0.00	23.45	5	11,625	0.04%
2022/08/16	0	0.00	1	23.55	23.55	-1	11,829	-0.01%
2022/08/15	0	0.00	1	23.60	23.60	-1	11,918	-0.01%
2022/08/12	15.1	23.55	4	23.54	23.60	11.1	12,000	0.09%
2022/08/11	53.4	23.22	74	23.31	23.40	-20.6	12,096	-0.17%
2022/08/10	58	24.29	3	24.27	24.35	55	11,935	0.46%
2022/08/09	21.4	23.86	4	23.71	23.90	17.4	11,262	0.15%
2022/08/08	0	0.00	7.6	23.34	23.50	-7.6	11,028	-0.07%
2022/08/05	7.1	23.04	0	0.00	23.30	7.1	11,019	0.06%
2022/08/04	2.1	22.91	5	23.05	22.95	-2.9	11,111	-0.03%
2022/08/03	9.2	22.93	116	22.92	23.00	-106.8	11,125	-0.96%	大賣/鉅額交易
2022/08/02	3.8	22.99	20	22.95	23.10	-16.2	11,197	-0.14%
2022/08/01	22	23.15	22	23.20	23.25	0	11,344	0.00%
2022/07/29	7.3	23.04	6	22.95	23.10	1.3	11,403	0.01%
2022/07/28	0	0.00	9.2	23.03	23.05	-9.2	11,334	-0.08%
2022/07/27	0	0.00	5	22.72	22.80	-5	11,227	-0.04%
2022/07/26	4.1	22.33	0.2	22.40	22.35	4	11,148	0.04%
2022/07/25	10	22.35	0.5	22.35	22.35	9.5	11,188	0.08%
2022/07/22	10.1	22.15	11	22.10	22.15	-0.9	11,362	-0.01%
2022/07/21	2	22.03	2	22.00	22.10	0	11,500	0.00%
2022/07/20	11.1	21.93	0	0.00	21.70	11.1	11,645	0.10%
2022/07/19	0	21.80	20	21.75	21.75	-20	11,751	-0.17%
2022/07/18	22	21.58	0	0.00	21.75	22	11,891	0.19%
2022/07/15	7.7	21.54	10	21.45	21.45	-2.3	12,051	-0.02%
2022/07/14	1	22.00	0	0.00	21.95	1	11,957	0.01%
2022/07/13	3.8	21.93	3	22.00	22.00	0.8	12,006	0.01%
2022/07/12	5	21.56	16	21.40	21.40	-11	12,138	-0.09%
2022/07/11	6	21.95	0	0.00	21.85	6	12,138	0.05%
2022/07/08	1	22.25	0	0.00	22.15	1	12,347	0.01%
2022/07/07	2	22.00	0	0.00	22.10	2	12,433	0.02%
2022/07/06	2.3	22.16	0	0.00	22.10	2.3	12,479	0.02%
2022/07/05	0.1	22.55	0	0.00	22.65	0.1	12,597	0.00%
2022/07/04	1	22.30	5.1	22.39	22.40	-4.1	12,655	-0.03%
2022/07/01	5	22.38	2.3	22.36	22.40	2.7	12,965	0.02%
2022/06/30	3	22.62	3	22.70	22.60	0	13,150	0.00%
2022/06/29	2.1	22.88	1	23.05	23.00	1.1	13,125	0.01%
2022/06/28	1	23.10	14	23.06	23.20	-13	13,306	-0.10%
2022/06/27	1	23.15	0	0.00	23.15	1	13,520	0.01%
2022/06/24	2	23.15	2	23.03	23.15	0	13,498	0.00%
2022/06/22	0	0.00	2.1	22.81	22.85	-2.1	13,471	-0.02%
2022/06/21	0	0.00	5	22.95	23.05	-5	13,560	-0.04%
2022/06/20	6	22.28	0	0.00	22.25	6	13,523	0.04%
2022/06/17	9	22.53	1	22.75	22.65	8	13,356	0.06%
2022/06/16	1	23.35	0	0.00	22.90	1	13,196	0.01%
2022/06/15	3	23.08	1	23.10	23.05	2	13,302	0.02%
2022/06/14	5.2	22.96	0	0.00	23.05	5.2	13,482	0.04%
2022/06/13	2.1	22.75	0	0.00	22.75	2.1	13,591	0.02%
2022/06/10	2.1	23.18	0	0.00	23.20	2.1	13,495	0.02%
2022/06/09	1	23.30	0	0.00	23.45	1	13,551	0.01%
2022/06/08	0.1	23.46	0	0.00	23.45	0.1	13,584	0.00%
2022/06/07	2.2	23.27	0	0.00	23.25	2.2	13,725	0.02%
2022/06/06	0	23.55	10	23.50	23.50	-10	13,886	-0.07%
2022/06/02	0	0.00	5	23.40	23.45	-5	14,224	-0.03%
2022/06/01	1.1	23.60	1	23.75	23.45	0.1	14,595	0.00%
2022/05/31	2	23.65	1	23.90	23.80	1	14,638	0.01%
2022/05/30	10	23.73	10	23.82	23.95	0	14,318	0.00%
2022/05/27	0	0.00	1	23.50	23.60	-1	14,332	-0.01%
2022/05/26	0.2	23.20	1	23.20	23.15	-0.8	14,417	-0.01%
2022/05/25	0	0.00	3	23.05	23.20	-3	14,590	-0.02%
2022/05/24	0.5	23.05	8	23.09	22.90	-7.5	14,713	-0.05%
2022/05/23	8.3	22.90	1	22.55	22.85	7.3	14,608	0.05%
2022/05/20	0.2	22.65	4.1	22.66	22.70	-3.9	14,686	-0.03%
2022/05/19	13.1	22.32	4	22.41	22.40	9.1	14,552	0.06%
2022/05/18	1	22.70	7.1	22.57	22.90	-6.1	14,313	-0.04%
2022/05/17	4	21.96	4.1	22.00	22.00	-0.1	14,125	0.00%
2022/05/16	3	21.85	0	0.00	21.90	3	14,122	0.02%
2022/05/13	10	21.88	7.1	21.92	21.90	2.9	14,073	0.02%
2022/05/12	4.2	21.93	34	22.18	21.80	-29.8	14,082	-0.21%
2022/05/11	2	22.33	1	22.20	22.35	1	13,909	0.01%
2022/05/10	2	22.33	13.1	21.94	22.35	-11.1	13,929	-0.08%
2022/05/09	18	22.30	26	22.23	22.20	-8	14,031	-0.06%
2022/05/06	8	22.73	9	22.72	22.85	-1	14,106	-0.01%
2022/05/05	31.2	23.27	65	23.20	23.15	-33.8	14,232	-0.24%
2022/05/04	3	23.55	14	23.39	23.40	-11	14,222	-0.08%
2022/05/03	12.2	23.53	13	23.51	23.45	-0.8	14,444	-0.01%
2022/04/29	12	23.72	13	23.61	23.75	-1	14,605	-0.01%
2022/04/28	14.6	23.22	7	23.39	23.50	7.6	14,821	0.05%
2022/04/27	26.5	23.55	1	23.79	23.45	25.5	14,698	0.17%
2022/04/26	18	23.63	44.5	23.63	23.85	-26.5	14,591	-0.18%
2022/04/25	16.6	23.07	4.3	23.07	23.15	12.3	14,463	0.08%
2022/04/22	16.2	23.24	1	23.50	23.65	15.2	14,406	0.11%
2022/04/21	10.1	23.37	0	0.00	23.40	10.1	14,478	0.07%
2022/04/20	2	23.53	1	23.80	23.90	1	14,506	0.01%
2022/04/19	0.2	23.80	1	23.70	23.60	-0.9	14,591	-0.01%
2022/04/18	15.5	23.63	74	23.67	23.55	-58.5	14,840	-0.39%
2022/04/15	5	24.18	0	0.00	24.25	5	14,736	0.03%
2022/04/14	6.4	24.52	13	24.40	24.40	-6.6	14,804	-0.04%
2022/04/13	1	25.05	0	0.00	25.10	1	14,646	0.01%
2022/04/12	2	24.85	0	0.00	24.90	2	14,592	0.01%
2022/04/11	1	25.60	0.3	25.19	25.05	0.7	14,518	0.00%
2022/04/08	1.4	24.60	3	24.98	25.10	-1.6	14,398	-0.01%
2022/04/07	36.1	25.03	4.1	24.79	24.60	31.9	14,322	0.22%
2022/04/06	0.3	24.65	4.3	25.07	25.20	-4	13,996	-0.03%
2022/04/01	2	24.20	1	24.35	24.40	1	13,831	0.01%
2022/03/31	4.1	24.50	2.6	24.20	24.35	1.6	13,738	0.01%
2022/03/30	7	23.76	0.5	23.85	23.90	6.5	13,523	0.05%
2022/03/28	0	0.00	8	23.38	23.60	-8	13,273	-0.06%
2022/03/25	0	23.60	1	23.65	23.65	-1	13,233	-0.01%
2022/03/24	14	23.75	0	0.00	23.80	14	13,237	0.11%
2022/03/23	11	23.42	33.4	23.64	23.80	-22.4	13,200	-0.17%
2022/03/22	0	0.00	1	23.20	23.35	-1	13,010	-0.01%
2022/03/21	1.7	23.27	7	23.25	23.25	-5.3	13,015	-0.04%
2022/03/18	13.2	23.38	3	23.40	23.30	10.2	12,995	0.08%
2022/03/17	10	23.15	15	23.22	23.15	-5	12,807	-0.04%
2022/03/16	3	22.67	0.2	22.70	22.90	2.8	12,580	0.02%
2022/03/15	2	22.30	1	22.50	22.50	1	12,488	0.01%
2022/03/14	0	0.00	3	22.45	22.50	-3	12,499	-0.02%
2022/03/11	0	0.00	0.3	22.35	22.40	-0.3	12,537	0.00%
2022/03/10	7.5	22.15	1.5	22.35	22.45	6	12,579	0.05%
2022/03/09	0	0.00	3	22.00	21.90	-3	12,490	-0.02%
2022/03/08	9.1	21.87	0	0.00	21.95	9.1	12,340	0.07%
2022/03/07	15.1	22.12	24	22.09	22.10	-9	12,050	-0.07%
2022/03/03	16	22.71	1	22.80	22.75	15	12,055	0.12%
2022/03/02	4	22.75	3	22.60	22.85	1	12,185	0.01%
2022/03/01	2	22.40	5	22.45	22.55	-3	12,038	-0.02%
2022/02/25	3.4	22.04	1.1	22.02	22.10	2.3	11,805	0.02%
2022/02/24	33.1	22.25	37.6	22.25	22.25	-4.5	11,547	-0.04%
2022/02/23	1.1	22.65	4.2	22.65	22.65	-3.1	11,253	-0.03%
2022/02/22	22	22.55	1	22.65	22.65	21	11,348	0.19%
2022/02/21	2.4	22.77	0	0.00	22.85	2.4	11,268	0.02%
2022/02/18	1.3	22.91	32.7	22.95	22.85	-31.5	11,336	-0.28%
2022/02/17	0	0.00	12.8	23.02	23.00	-12.8	11,369	-0.11%
2022/02/16	19	22.95	0	0.00	22.90	19	11,393	0.17%
2022/02/15	2	22.88	10	22.90	22.80	-8	11,413	-0.07%
2022/02/14	8.8	22.77	16	22.89	22.85	-7.3	11,401	-0.06%
2022/02/11	0.1	23.10	2.9	23.17	23.20	-2.8	11,318	-0.02%
2022/02/10	0	0.00	25	23.00	23.20	-25	11,283	-0.22%
2022/02/09	11.1	23.04	37.1	23.22	23.10	-26	11,214	-0.23%
2022/02/08	43	22.85	35.7	22.57	22.85	7.3	10,936	0.07%
2022/02/07	14.6	22.05	3	22.22	22.25	11.6	10,705	0.11%
2022/01/26	0	0.00	0.6	21.90	21.85	-0.6	10,425	-0.01%
2022/01/25	25	21.55	1	21.55	21.70	24	10,423	0.23%
2022/01/24	15.4	21.73	1,201	21.72	21.85	-1,185.6	10,230	-11.59%	大賣/鉅額交易
2022/01/21	12	21.96	42.6	21.96	21.95	-30.6	10,129	-0.30%
2022/01/20	12	22.27	20	22.19	22.30	-8	9,839	-0.08%
2022/01/19	23	22.40	25.5	22.35	22.40	-2.5	9,743	-0.03%
2022/01/18	1	22.45	2	22.40	22.55	-1	9,734	-0.01%
2022/01/17	20.1	22.30	2	22.40	22.45	18.1	9,626	0.19%
2022/01/14	10	22.45	6.1	22.49	22.50	3.9	9,461	0.04%
2022/01/13	5	22.40	99	22.41	22.60	-94	9,286	-1.01%
2022/01/12	40	22.21	102.1	22.33	22.35	-62.1	9,075	-0.68%	大賣/
2022/01/11	14	22.05	21	22.09	22.20	-7	8,965	-0.08%
2022/01/10	2.1	21.75	22.3	21.75	22.00	-20.2	8,682	-0.23%
2022/01/07	45	21.48	24	21.49	21.60	21	8,566	0.24%
2022/01/06	10.6	21.25	17	21.27	21.30	-6.4	8,414	-0.08%
2022/01/05	0	0.00	7.1	21.18	21.20	-7.1	8,343	-0.08%
2022/01/04	1	21.00	5	21.10	21.10	-4	8,421	-0.05%
2022/01/03	3	21.18	12	21.28	21.05	-9	8,416	-0.11%
2021/12/30	0	0.00	4	21.30	21.20	-4	8,390	-0.05%
2021/12/29	200.4	21.30	10	21.25	21.25	190.4	8,526	2.23%	大買/鉅額交易
2021/12/27	1	20.90	6	20.90	20.95	-5	8,505	-0.06%
2021/12/22	5	20.85	0	0.00	20.85	5	8,956	0.06%
2021/12/21	8	20.86	4	20.94	20.90	4	9,031	0.04%
2021/12/20	7	20.77	5	20.75	20.80	2	9,052	0.02%
2021/12/17	0.1	20.90	0	0.00	21.00	0.1	9,043	0.00%
2021/12/16	8	20.80	0	0.00	20.80	8	9,053	0.09%
2021/12/15	39	20.86	4	20.80	20.80	35	9,468	0.37%
2021/12/14	2.8	20.88	0	0.00	20.95	2.8	9,842	0.03%
2021/12/13	25	21.10	0	0.00	21.05	25	10,125	0.25%
2021/12/10	0	21.00	1	21.00	21.00	-1	10,328	-0.01%
2021/12/09	0	0.00	13	20.98	21.00	-13	10,456	-0.12%
2021/12/08	0.6	20.85	0	0.00	20.90	0.6	10,635	0.01%
2021/12/03	5.3	20.56	0	0.00	20.60	5.3	10,788	0.05%
2021/12/02	0	0.00	3.7	20.50	20.55	-3.7	10,753	-0.03%
2021/12/01	0	0.00	1	20.60	20.60	-1	10,836	-0.01%
2021/11/30	3	20.33	4	20.55	20.20	-1	10,988	-0.01%
2021/11/29	11	20.49	2	20.57	20.45	9	10,680	0.08%
2021/11/26	8.7	20.58	1	20.85	20.55	7.7	10,784	0.07%
2021/11/25	1	20.80	0	0.00	20.85	1	10,914	0.01%
2021/11/23	3.5	20.80	0	0.00	20.75	3.5	11,761	0.03%
2021/11/22	0.2	20.95	0	0.00	20.90	0.2	12,009	0.00%
2021/11/19	3	20.98	1.2	21.06	20.95	1.8	12,108	0.01%
2021/11/18	1,000	21.20	9.8	21.23	21.20	990.2	12,194	8.12%	大買/鉅額交易
2021/11/17	2	21.05	13	21.05	21.10	-11	12,132	-0.09%
2021/11/16	6.2	20.94	0	0.00	20.95	6.2	12,146	0.05%
2021/11/15	3	20.90	0	0.00	20.90	3	12,319	0.02%
2021/11/12	0	0.00	1	20.75	20.75	-1	12,284	-0.01%
2021/11/11	4	20.55	0	0.00	20.50	4	12,409	0.03%
2021/11/10	1.4	20.50	5	20.55	20.60	-3.6	12,565	-0.03%
2021/11/09	4	20.41	0	0.00	20.45	4	12,575	0.03%
2021/11/08	0.1	20.40	0	0.00	20.40	0.1	12,673	0.00%
2021/11/05	2	20.35	0	0.00	20.35	2	12,833	0.02%
2021/11/04	0.7	20.40	3	20.40	20.30	-2.3	12,860	-0.02%
2021/11/03	13.5	20.35	0	0.00	20.40	13.5	12,953	0.10%
2021/11/02	1	20.40	0	0.00	20.45	1	13,079	0.01%
2021/11/01	0	0.00	6	20.40	20.35	-6	13,153	-0.05%
2021/10/29	1.5	20.33	0	0.00	20.35	1.5	13,166	0.01%
2021/10/28	7	20.35	1.4	20.40	20.40	5.6	13,083	0.04%
2021/10/27	3.1	20.40	0	0.00	20.35	3.1	13,141	0.02%
2021/10/26	5	20.36	1	20.45	20.50	4	13,242	0.03%
2021/10/25	0	0.00	1	20.30	20.35	-1	13,196	-0.01%
2021/10/22	1.1	20.37	3	20.40	20.30	-1.9	13,305	-0.01%
2021/10/21	1	20.40	6.2	20.37	20.35	-5.2	13,380	-0.04%
2021/10/20	1	20.25	1	20.30	20.35	0	13,479	0.00%
2021/10/19	9	20.32	1	20.30	20.25	8	13,555	0.06%
2021/10/18	0.9	20.35	8.4	20.27	20.30	-7.5	13,762	-0.05%
2021/10/15	3.6	20.14	4.2	20.13	20.20	-0.6	13,910	0.00%
2021/10/14	3	20.20	7	20.11	20.05	-4	13,957	-0.03%
2021/10/13	0	0.00	2	20.10	20.10	-2	14,078	-0.01%
2021/10/12	15.7	20.04	14.8	20.05	20.10	0.9	14,197	0.01%
2021/10/08	18.5	20.22	12.7	20.22	20.15	5.8	14,142	0.04%
2021/10/07	4	20.26	3	20.30	20.30	1	14,243	0.01%
2021/10/06	7.3	20.07	0	0.00	20.20	7.3	14,303	0.05%
2021/10/05	2	20.10	1	20.10	20.10	1	14,382	0.01%
2021/10/04	5	20.10	4.6	20.15	20.20	0.5	14,455	0.00%
2021/10/01	9	20.12	0	0.00	20.25	9	14,398	0.06%
2021/09/30	0	0.00	3.4	20.37	20.40	-3.4	14,205	-0.02%
2021/09/29	8.7	20.19	30.4	20.11	20.35	-21.7	14,165	-0.15%
2021/09/28	11	20.45	0	0.00	20.45	11	14,079	0.08%
2021/09/27	0	0.00	5.4	20.60	20.55	-5.4	14,037	-0.04%
2021/09/24	4	20.68	12.1	20.53	20.55	-8.1	14,010	-0.06%
2021/09/23	6	20.26	20	20.43	20.45	-14	13,983	-0.10%
2021/09/22	23.2	20.09	0	0.00	20.15	23.2	13,981	0.17%
2021/09/17	1	20.60	0.1	20.55	20.50	0.9	13,614	0.01%
2021/09/16	8.7	20.52	6	20.51	20.55	2.7	13,223	0.02%
2021/09/15	3	21.12	6	21.17	21.10	-3	12,919	-0.02%
2021/09/14	11.4	21.10	12.5	21.14	21.15	-1.1	12,725	-0.01%
2021/09/13	3.1	21.02	24	21.07	21.05	-20.9	12,555	-0.17%
2021/09/10	2.3	20.92	0	0.00	20.95	2.3	12,417	0.02%
2021/09/09	1	20.80	0	0.00	20.80	1	12,590	0.01%
2021/09/08	1	20.90	13.2	20.90	20.90	-12.2	12,510	-0.10%
2021/09/07	0	0.00	77.1	20.88	20.90	-77.1	12,485	-0.62%
2021/09/06	20.3	20.95	1	21.00	20.95	19.3	12,482	0.15%
2021/09/03	1	20.80	8	20.90	20.95	-7	12,341	-0.06%
2021/09/02	0	0.00	4	20.63	20.65	-4	12,183	-0.03%
2021/09/01	5	20.60	0.2	20.70	20.60	4.8	12,052	0.04%
2021/08/31	31	20.53	15	20.69	20.90	16	11,840	0.14%
2021/08/30	6	20.49	94.7	20.51	20.70	-88.7	11,577	-0.77%
2021/08/27	25.5	20.35	96.1	20.33	20.45	-70.6	11,224	-0.63%
2021/08/26	0	0.00	4	19.95	19.95	-4	10,698	-0.04%
2021/08/25	0	0.00	9	19.81	19.90	-9	10,523	-0.09%
2021/08/24	0	0.00	9	19.66	19.80	-9	10,427	-0.09%
2021/08/23	6	19.55	16	19.50	19.50	-10	10,279	-0.10%
2021/08/20	1	19.40	0	0.00	19.60	1	10,324	0.01%
2021/08/19	10	19.58	8	19.62	19.50	2	10,540	0.02%
2021/08/18	5	19.62	23.1	19.60	19.75	-18.1	10,374	-0.17%
2021/08/17	3	19.50	23	19.74	19.75	-20	10,361	-0.19%
2021/08/16	7	19.56	0	0.00	19.60	7	10,193	0.07%
2021/08/13	0	19.70	2	19.75	19.70	-2	10,051	-0.02%
2021/08/12	16	19.72	0.3	19.72	19.80	15.7	10,022	0.16%
2021/08/11	3	19.70	15	19.77	19.80	-12	9,922	-0.12%
2021/08/10	4	19.65	4	19.63	19.65	0	9,839	0.00%
2021/08/09	7	19.46	13	19.74	19.75	-6	10,120	-0.06%
2021/08/06	12	19.55	0	0.00	19.70	12	10,091	0.12%
2021/08/05	4	19.63	6.5	19.62	19.70	-2.5	10,269	-0.02%
2021/08/04	1	19.50	2	19.53	19.55	-1	10,852	-0.01%
2021/08/03	0	0.00	7.2	19.47	19.50	-7.2	11,048	-0.07%
2021/08/02	0	0.00	9.2	19.42	19.50	-9.2	11,217	-0.08%
2021/07/30	5	19.32	4.2	19.39	19.30	0.8	11,201	0.01%
2021/07/29	0	0.00	32	19.36	19.45	-32	11,192	-0.29%
2021/07/28	8.1	19.24	6	19.22	19.35	2.1	11,299	0.02%
2021/07/27	3	19.37	0	0.00	19.40	3	11,570	0.03%
2021/07/26	1	19.35	1	19.30	19.35	0	11,866	0.00%
2021/07/23	41	19.48	14	19.53	19.45	27	11,931	0.23%
2021/07/22	1.1	19.40	10.1	19.40	19.45	-9	12,126	-0.07%
2021/07/21	2	19.15	4	19.18	19.15	-2	12,493	-0.02%
2021/07/20	20.4	19.08	0	0.00	19.05	20.4	12,603	0.16%
2021/07/19	71	19.15	2	19.15	19.20	69	12,564	0.55%
2021/07/16	23	19.01	5	19.09	19.10	18	12,609	0.14%
2021/07/15	7.1	18.95	1	19.00	19.00	6.1	12,598	0.05%
2021/07/14	11.1	18.92	3	19.00	18.95	8.1	12,695	0.06%
2021/07/13	7.1	18.95	1.7	18.95	19.00	5.4	12,744	0.04%
2021/07/12	12	18.93	4	18.93	18.80	8	12,765	0.06%
2021/07/09	6.1	18.47	8.1	18.60	18.65	-2	12,795	-0.02%
2021/07/08	0.1	18.65	8.3	18.62	18.60	-8.2	12,882	-0.06%
2021/07/07	1	18.55	1	18.50	18.60	0	13,004	0.00%
2021/07/06	1	18.40	5.2	18.55	18.60	-4.2	13,095	-0.03%
2021/07/02	6	18.31	0	0.00	18.30	6	13,086	0.05%
2021/07/01	19	18.30	0.1	18.40	18.35	18.9	13,130	0.14%
2021/06/30	1	18.40	0	0.00	18.45	1	13,210	0.01%
2021/06/29	11	18.44	0	0.00	18.40	11	13,254	0.08%
2021/06/28	4	18.53	0	0.00	18.55	4	13,360	0.03%
2021/06/25	5	18.42	0	0.00	18.45	5	13,526	0.04%
2021/06/23	5	18.30	9	18.28	18.25	-4	13,662	-0.03%
2021/06/22	4.2	18.15	6.5	18.15	18.20	-2.3	13,625	-0.02%
2021/06/21	9	18.03	0	0.00	18.10	9	13,658	0.07%
2021/06/18	11	18.11	20	18.25	18.10	-9	13,578	-0.07%
2021/06/17	13	18.18	0	0.00	18.25	13	13,394	0.10%
2021/06/16	17.9	18.24	14.8	18.24	18.35	3.1	13,596	0.02%
2021/06/11	0	0.00	7.2	18.27	18.25	-7.2	13,704	-0.05%
2021/06/10	0	0.00	3	18.30	18.30	-3	13,905	-0.02%
2021/06/09	0.1	18.30	0	0.00	18.20	0.1	13,931	0.00%
2021/06/08	0	0.00	2	18.25	18.30	-2	13,996	-0.01%
2021/06/07	4	18.24	0	0.00	18.20	4	14,185	0.03%
2021/06/04	18.1	18.29	1	18.30	18.30	17.1	14,237	0.12%
2021/06/03	2.1	18.40	0	0.00	18.40	2.1	14,414	0.01%
2021/06/02	7	18.39	0.3	18.40	18.40	6.7	14,503	0.05%
2021/06/01	35	18.25	1	18.30	18.30	34	14,492	0.23%
2021/05/31	9	18.20	3	18.25	18.25	6	14,649	0.04%
2021/05/28	8	18.18	3	18.13	18.15	5	14,824	0.03%
2021/05/27	1	18.00	2	18.00	18.15	-1	14,871	-0.01%
2021/05/26	0.5	18.10	11	18.06	18.10	-10.5	14,865	-0.07%
2021/05/24	8	17.98	0	0.00	17.95	8	15,054	0.05%
2021/05/21	3	17.95	0	0.00	18.05	3	15,186	0.02%
2021/05/20	1.1	17.82	0	0.00	17.85	1.1	15,259	0.01%
2021/05/19	14	17.95	0	0.00	17.90	14	15,291	0.09%
2021/05/18	3	18.05	16	18.08	18.05	-13	15,376	-0.08%
2021/05/17	41.7	17.71	20.6	17.75	17.60	21.1	15,525	0.14%
2021/05/14	36.3	17.95	0.1	18.05	18.05	36.2	15,264	0.24%
2021/05/13	15.1	17.89	6	18.00	17.85	9.1	15,148	0.06%
2021/05/12	66.2	18.12	5	18.54	17.95	61.2	14,846	0.41%
2021/05/11	8.1	18.79	17	18.94	18.70	-8.9	14,208	-0.06%
2021/05/10	1.8	19.04	3	19.08	19.10	-1.2	14,073	-0.01%
2021/05/07	2.1	18.85	0	0.00	18.90	2.1	14,200	0.01%
2021/05/06	9	18.72	35	18.79	18.90	-26	14,360	-0.18%
2021/05/05	8	18.67	6	18.61	18.60	2	14,349	0.01%
2021/05/04	23	18.56	24	18.52	18.55	-1	14,263	-0.01%
2021/05/03	27.2	18.72	3	18.67	18.70	24.2	13,977	0.17%
2021/04/29	12.8	19.01	36.4	19.03	19.00	-23.6	13,824	-0.17%
2021/04/28	33.4	19.06	23.3	19.09	19.10	10.1	13,688	0.07%
2021/04/27	85.9	19.26	44.4	19.26	19.25	41.5	13,701	0.30%
2021/04/26	2	19.53	27	19.61	19.80	-25	13,132	-0.19%
2021/04/23	6	19.41	23	19.38	19.45	-17	12,946	-0.13%
2021/04/22	13	19.45	183	19.49	19.50	-170	12,998	-1.31%	大賣/鉅額交易
2021/04/21	12.1	19.47	1	19.50	19.45	11.1	12,883	0.09%
2021/04/20	2.7	19.53	15	19.57	19.65	-12.3	12,834	-0.10%
2021/04/19	1	19.20	20.3	19.38	19.50	-19.3	12,726	-0.15%
2021/04/16	22	19.22	6	19.18	19.25	16	12,615	0.13%
2021/04/15	18	19.20	8.1	19.22	19.20	9.9	12,660	0.08%
2021/04/14	10	18.95	11	18.95	19.00	-1	12,435	-0.01%
2021/04/13	6.2	18.86	8.4	18.84	18.80	-2.2	12,321	-0.02%
2021/04/12	6.8	18.60	1	18.60	18.60	5.8	12,221	0.05%
2021/04/09	5	18.57	3	18.60	18.55	2	12,179	0.02%
2021/04/08	6	18.67	3	18.70	18.65	3	12,192	0.02%
2021/04/07	33	18.67	26	18.65	18.75	7	12,406	0.06%
2021/04/06	7	18.70	20.1	18.75	18.70	-13.1	12,315	-0.11%
2021/04/01	11	18.70	5	18.68	18.65	6	12,249	0.05%
2021/03/31	40	18.63	0.5	18.65	18.65	39.5	12,180	0.32%
2021/03/30	2.3	18.52	2	18.53	18.60	0.3	12,000	0.00%
2021/03/29	20	18.40	15	18.43	18.45	5	11,801	0.04%
2021/03/26	5	18.38	2	18.35	18.35	3	11,753	0.03%
2021/03/25	3	18.30	26	18.32	18.35	-23	11,694	-0.20%
2021/03/24	0	0.00	10	18.21	18.25	-10	11,846	-0.08%
2021/03/23	0	18.25	4	18.25	18.20	-4	11,824	-0.03%
2021/03/22	32	18.18	0	0.00	18.20	32	11,895	0.27%
2021/03/19	19.1	18.21	0	0.00	18.30	19.1	11,924	0.16%
2021/03/18	7	18.44	2	18.45	18.35	5	11,716	0.04%
2021/03/17	15.2	18.40	0	0.00	18.40	15.2	11,720	0.13%
2021/03/16	12	18.54	69	18.52	18.55	-57	11,608	-0.49%
2021/03/15	1	18.40	3	18.40	18.35	-2	11,566	-0.02%
2021/03/12	3	18.27	10	18.30	18.35	-7	11,730	-0.06%
2021/03/11	8	18.31	2	18.30	18.30	6	11,793	0.05%
2021/03/10	12	18.20	0	0.00	18.30	12	11,705	0.10%
2021/03/09	0	0.00	7	18.25	18.30	-7	11,697	-0.06%
2021/03/08	1	18.05	10	18.10	18.00	-9	11,582	-0.08%
2021/03/05	0	18.10	1	18.05	18.05	-1	11,527	-0.01%
2021/03/04	29	18.03	0	0.00	18.15	29	12,006	0.24%
2021/03/03	10	18.20	4	18.26	18.20	6	11,946	0.05%
2021/03/02	2	18.08	2	18.10	18.00	0	11,757	0.00%
2021/02/26	8	18.06	4.3	18.05	18.15	3.7	11,657	0.03%
2021/02/25	3	18.25	16.4	18.27	18.30	-13.4	11,385	-0.12%
2021/02/24	12	18.18	5.1	18.20	18.20	6.9	11,299	0.06%
2021/02/23	0	0.00	27	18.13	18.15	-27	11,252	-0.24%
2021/02/22	0.6	17.95	0	0.00	17.90	0.6	11,144	0.01%
2021/02/19	5	17.79	0	0.00	17.90	5	11,139	0.04%
2021/02/18	8	17.94	14	17.96	17.90	-6	11,114	-0.05%
2021/02/17	4	17.65	6.2	17.80	17.80	-2.2	11,076	-0.02%
2021/02/05	4	17.40	6	17.50	17.45	-2	10,857	-0.02%
2021/02/04	1	17.40	3.2	17.35	17.40	-2.2	10,894	-0.02%
2021/02/02	1.9	17.32	0	0.00	17.25	1.9	11,225	0.02%
2021/02/01	9	17.33	5	17.40	17.20	4	11,234	0.04%
2021/01/29	56	17.20	15	17.23	17.15	41	11,168	0.37%
2021/01/28	24.2	17.32	10	17.35	17.30	14.2	10,905	0.13%
2021/01/27	45	17.44	13.2	17.45	17.40	31.8	10,698	0.30%
2021/01/26	16.2	17.44	15.3	17.43	17.45	1	10,625	0.01%
2021/01/25	10	17.46	11	17.50	17.50	-1	10,620	-0.01%
2021/01/22	16	17.49	14	17.55	17.45	2	10,667	0.02%
2021/01/21	6	17.67	0	0.00	17.60	6	10,581	0.06%
2021/01/20	18.8	17.72	16	17.65	17.60	2.8	10,516	0.03%
2021/01/19	14	17.94	10	17.93	17.90	4	10,212	0.04%
2021/01/18	36	17.91	13	17.93	17.90	23	10,180	0.23%
2021/01/15	10	17.95	5	18.08	17.95	5	10,097	0.05%
2021/01/14	1	18.15	0	0.00	18.15	1	10,015	0.01%
2021/01/13	0	0.00	31.2	18.12	18.15	-31.2	10,011	-0.31%
2021/01/12	2	18.10	0	0.00	18.05	2	10,006	0.02%
2021/01/11	1	18.20	7.7	18.30	18.30	-6.7	9,971	-0.07%
2021/01/08	11	18.14	16	18.23	18.30	-5	9,947	-0.05%
2021/01/07	6	18.10	5	18.10	18.10	1	9,772	0.01%
2021/01/06	6.7	18.06	5	18.00	18.00	1.7	9,778	0.02%
2021/01/05	11.7	18.10	1	18.16	18.20	10.7	9,749	0.11%
2021/01/04	12	18.08	6	18.20	18.15	6	9,757	0.06%
2020/12/31	0	0.00	26	18.29	18.25	-26	9,683	-0.27%
2020/12/30	0.8	18.15	43.5	18.23	18.35	-42.7	9,616	-0.44%
2020/12/29	15	17.91	0	17.95	17.95	15	9,377	0.16%
2020/12/28	13	17.89	3.5	17.90	17.95	9.5	9,414	0.10%
2020/12/25	0.9	17.90	10	17.85	17.90	-9.1	9,421	-0.10%
2020/12/24	3	17.77	0.1	17.85	17.75	2.9	9,443	0.03%
2020/12/23	13	17.71	1	17.70	17.70	12	9,477	0.13%
2020/12/22	3	17.78	0	0.00	17.75	3	9,566	0.03%
2020/12/21	3	17.80	5.2	17.90	17.95	-2.2	9,821	-0.02%
2020/12/18	12	17.70	0	0.00	17.65	12	9,876	0.12%
2020/12/17	0	0.00	0.2	17.80	17.80	-0.2	9,776	0.00%
2020/12/16	1	17.65	0.7	17.85	17.85	0.3	9,787	0.00%
2020/12/15	11	17.63	0.7	17.75	17.65	10.3	9,774	0.11%
2020/12/14	15	17.77	2	17.75	17.75	13	9,665	0.13%
2020/12/11	23.1	17.75	0	0.00	17.75	23.1	9,673	0.24%
2020/12/10	3	17.72	2	17.73	17.70	1	9,566	0.01%
2020/12/09	26.3	17.71	7.6	17.67	17.70	18.7	9,546	0.20%
2020/12/08	73.1	17.86	8	17.84	17.80	65.1	9,439	0.69%
2020/12/07	2	18.08	3.1	18.15	18.10	-1.1	9,191	-0.01%
2020/12/04	10	18.15	3.1	18.13	18.20	6.9	9,112	0.08%
2020/12/03	10.2	18.00	1	18.00	18.05	9.2	9,059	0.10%
2020/12/02	28	18.05	0	0.00	18.10	28	9,028	0.31%
2020/12/01	9.3	18.07	0	0.00	18.15	9.3	9,127	0.10%
2020/11/30	24.4	18.14	0	0.00	18.15	24.4	9,133	0.27%
2020/11/27	10	18.20	0	0.00	18.25	10	8,684	0.12%
2020/11/26	10	18.25	0	18.35	18.35	10	8,699	0.11%
2020/11/25	43	18.27	0	0.00	18.25	43	8,971	0.48%
2020/11/23	12	18.35	0	0.00	18.40	12	8,948	0.13%
2020/11/20	7	18.30	7.3	18.45	18.40	-0.3	8,892	0.00%
2020/11/19	0	0.00	2	18.55	18.55	-2	8,887	-0.02%
2020/11/18	0	0.00	11	18.55	18.60	-11	8,887	-0.12%
2020/11/17	2	18.40	7.2	18.42	18.50	-5.2	8,824	-0.06%
2020/11/16	14	18.40	1	18.50	18.50	13	9,026	0.14%
2020/11/13	1	18.20	0	0.00	18.30	1	9,039	0.01%
2020/11/12	37.5	18.26	11.6	18.39	18.30	25.9	9,077	0.29%
2020/11/11	12	18.42	19.2	18.42	18.60	-7.2	9,078	-0.08%
2020/11/10	8.1	18.06	54	18.09	18.15	-45.9	8,999	-0.51%
2020/11/09	8.1	17.87	11	17.89	17.95	-2.9	9,418	-0.03%
2020/11/06	1	17.65	1	17.70	17.70	0	9,719	0.00%
2020/11/05	3	17.60	8.4	17.63	17.65	-5.4	10,049	-0.05%
2020/11/04	3	17.50	2	17.45	17.50	1	10,219	0.01%
2020/11/03	4	17.45	1	17.45	17.55	3	10,329	0.03%
2020/11/02	26	17.25	0	0.00	17.45	26	10,413	0.25%
2020/10/30	3	17.23	5	17.20	17.20	-2	10,425	-0.02%
2020/10/29	24	17.29	0	0.00	17.25	24	10,416	0.23%
2020/10/28	3	17.43	2	17.40	17.45	1	10,413	0.01%
2020/10/27	3	17.45	0.3	17.55	17.45	2.7	10,478	0.03%
2020/10/26	11	17.57	0	0.00	17.50	11	10,548	0.10%
2020/10/23	4	17.41	10	17.50	17.40	-6	10,651	-0.06%
2020/10/22	2	17.35	6	17.40	17.45	-4	10,777	-0.04%
2020/10/21	14	17.30	3	17.38	17.30	11	10,929	0.10%
2020/10/20	8	17.33	0	0.00	17.40	8	10,978	0.07%
2020/10/19	3	17.42	1	17.50	17.40	2	10,950	0.02%
2020/10/16	6	17.43	0.3	17.50	17.40	5.7	10,964	0.05%
2020/10/15	25	17.51	0	0.00	17.50	25	10,986	0.23%
2020/10/14	1	17.65	0	0.00	17.55	1	11,015	0.01%
2020/10/13	14	17.59	1	17.60	17.55	13	10,979	0.12%
2020/10/12	1	17.70	2	17.80	17.80	-1	10,960	-0.01%
2020/10/08	2	17.80	1	17.75	17.80	1	11,029	0.01%
2020/10/07	3	17.83	0	0.00	17.80	3	11,093	0.03%
2020/10/06	0	0.00	6	17.86	17.90	-6	11,200	-0.05%
2020/10/05	12	17.66	0.1	17.85	17.75	11.9	11,246	0.11%
2020/09/30	6	17.83	0	0.00	17.65	6	11,276	0.05%
2020/09/29	3.4	17.80	0	0.00	17.70	3.4	11,284	0.03%
2020/09/28	6	17.72	1	17.80	17.75	5	11,378	0.04%
2020/09/25	4	17.51	0	0.00	17.50	4	11,471	0.03%
2020/09/24	44.5	17.34	0	0.00	17.25	44.5	11,389	0.39%
2020/09/23	27	17.73	0	0.00	17.70	27	11,189	0.24%
2020/09/22	64	17.84	0	0.00	17.80	64	11,077	0.58%
2020/09/21	57	17.96	0	0.00	17.95	57	11,089	0.51%
2020/09/18	1	18.10	0	0.00	18.15	1	11,113	0.01%
2020/09/17	3.4	18.11	0	0.00	18.00	3.4	11,057	0.03%
2020/09/16	2.1	18.10	0	0.00	18.15	2.1	11,101	0.02%
2020/09/15	1	18.10	8	18.07	18.15	-7	11,089	-0.06%
2020/09/14	8	18.01	7	18.00	18.10	1	11,297	0.01%
2020/09/11	11	18.00	2.1	17.96	18.10	8.9	11,344	0.08%
2020/09/10	105	17.90	13	17.96	18.05	92	11,362	0.81%	大買/
2020/09/09	60	17.95	6	17.90	18.00	54	11,490	0.47%
2020/09/08	60	18.00	0	0.00	18.10	60	11,601	0.52%
2020/09/07	2	18.05	1	18.10	18.00	1	11,831	0.01%
2020/09/04	225	17.91	0	0.00	17.80	225	11,982	1.88%	大買/鉅額交易
2020/09/03	11.1	18.02	2	18.05	18.00	9.1	11,939	0.08%
2020/09/02	9	18.01	125	18.00	18.00	-116	11,980	-0.97%	大賣/鉅額交易
2020/09/01	12	18.09	3	18.12	18.05	9	11,996	0.08%
2020/08/31	15	18.21	1	18.05	18.05	14	11,938	0.12%
2020/08/28	8.2	18.36	1	18.40	18.45	7.2	11,760	0.06%
2020/08/27	12.3	18.39	0	0.00	18.40	12.3	11,945	0.10%
2020/08/26	28	18.48	0	0.00	18.50	28	11,945	0.23%
2020/08/24	14	18.43	0	0.00	18.40	14	12,362	0.11%
2020/08/21	2	18.55	0	0.00	18.60	2	12,414	0.02%
2020/08/20	11	18.58	34.5	18.58	18.45	-23.5	12,423	-0.19%
2020/08/19	16	18.84	0	0.00	18.80	16	12,273	0.13%
2020/08/18	0	0.00	14	18.76	18.90	-14	12,200	-0.11%
2020/08/17	6	18.80	0	0.00	18.80	6	12,283	0.05%
2020/08/14	25.5	18.83	0	0.00	18.80	25.5	12,268	0.21%
2020/08/13	78	18.81	36	18.86	18.95	42	12,163	0.35%
2020/08/12	17	20.11	135	20.12	20.15	-118	11,672	-1.01%	大賣/鉅額交易
2020/08/11	8	20.17	13	20.27	20.15	-5	11,323	-0.04%
2020/08/10	4	20.33	12	20.33	20.30	-8	11,058	-0.07%
2020/08/07	0	0.00	10.2	20.40	20.40	-10.2	10,928	-0.09%
2020/08/06	1	20.40	6.7	20.32	20.40	-5.7	10,860	-0.05%
2020/08/05	3	20.20	1	20.15	20.15	2	10,867	0.02%
2020/08/04	3	19.98	8	20.05	20.00	-5	10,947	-0.05%
2020/08/03	6	20.00	5	20.10	20.00	1	10,886	0.01%
2020/07/31	13	20.13	4	20.18	20.10	9	10,802	0.08%
2020/07/30	5	20.11	2	20.15	20.15	3	10,800	0.03%
2020/07/29	5	20.15	8	20.15	20.00	-3	10,778	-0.03%
2020/07/28	13	19.92	0	0.00	19.95	13	10,876	0.12%
2020/07/27	24	19.92	1	19.85	19.85	23	11,090	0.21%
2020/07/24	2	20.05	0	0.00	20.00	2	11,168	0.02%
2020/07/23	2	20.13	0	0.00	20.15	2	11,310	0.02%
2020/07/22	1	20.20	4	20.18	20.20	-3	11,440	-0.03%
2020/07/21	11	20.15	71.1	20.15	20.20	-60.1	11,520	-0.52%
2020/07/20	9	20.06	0	0.00	20.05	9	11,536	0.08%
2020/07/17	1	20.15	0	0.00	20.10	1	11,630	0.01%
2020/07/16	2	20.10	2.1	20.10	20.05	-0.1	11,941	0.00%
2020/07/15	0.5	20.20	5	20.10	20.20	-4.5	11,980	-0.04%
2020/07/14	5.5	20.05	23	20.01	20.05	-17.5	12,057	-0.15%
2020/07/13	5	20.05	18	20.05	20.05	-13	12,172	-0.11%
2020/07/10	2	20.08	11	20.10	20.15	-9	12,355	-0.07%
2020/07/09	9	20.21	0	0.00	20.20	9	12,516	0.07%
2020/07/08	2	20.30	0	0.00	20.35	2	12,750	0.02%
2020/07/07	15	20.47	2	20.33	20.35	13	12,910	0.10%
2020/07/06	0	0.00	40	20.42	20.50	-40	12,931	-0.31%
2020/07/03	1	20.20	13.3	20.12	20.15	-12.2	12,943	-0.09%
2020/07/02	15	20.06	0	0.00	20.10	15	13,072	0.11%
2020/07/01	1	20.00	0	0.00	20.05	1	13,325	0.01%
2020/06/30	3	19.97	14	19.98	20.00	-11	13,492	-0.08%
2020/06/29	7	19.84	5	19.90	19.90	2	13,603	0.01%
2020/06/24	3	19.95	2	20.00	19.90	1	13,766	0.01%
2020/06/23	0	0.00	5	19.95	19.90	-5	14,052	-0.04%
2020/06/22	18	19.80	2	19.85	19.90	16	14,208	0.11%
2020/06/19	4	19.85	23	19.91	19.80	-19	14,771	-0.13%
2020/06/18	3	19.90	1	19.90	19.90	2	14,923	0.01%
2020/06/17	6	19.95	0	0.00	20.10	6	15,146	0.04%
2020/06/16	2	20.05	6	19.95	19.95	-4	15,907	-0.03%
2020/06/15	10	19.74	0.5	19.80	19.70	9.5	16,606	0.06%
2020/06/12	20	19.72	6	19.73	19.80	14	17,069	0.08%
2020/06/11	5	20.21	5	20.09	20.05	0	17,638	0.00%
2020/06/10	0	0.00	3	20.35	20.40	-3	17,954	-0.02%
2020/06/09	14	20.30	3	20.35	20.35	11	18,635	0.06%
2020/06/08	0	0.00	6	20.33	20.35	-6	19,268	-0.03%
2020/06/05	3	20.17	2	20.23	20.20	1	19,397	0.01%
2020/06/04	2	20.20	9	20.26	20.25	-7	19,814	-0.04%
2020/06/03	38	20.23	5	20.17	20.30	33	20,194	0.16%
2020/06/02	0.1	19.95	1	19.80	19.90	-1	20,134	0.00%
2020/06/01	11	19.68	6	19.82	19.65	5	20,134	0.02%
2020/05/29	0	0.00	10	19.40	19.45	-10	20,023	-0.05%
2020/05/28	6	19.48	27	19.55	19.50	-21	19,771	-0.11%
2020/05/27	2.4	19.47	1	19.45	19.50	1.4	20,080	0.01%
2020/05/26	1	19.40	25	19.46	19.40	-24	20,220	-0.12%
2020/05/25	1.5	19.23	1	19.15	19.20	0.5	20,268	0.00%
2020/05/22	9	19.20	0	0.00	19.10	9	20,435	0.04%
2020/05/20	3	19.32	17	19.39	19.40	-14	20,653	-0.07%
2020/05/19	3	19.27	1	19.25	19.30	2	20,766	0.01%
2020/05/18	17	19.04	14	19.05	19.00	3	20,864	0.01%
2020/05/15	3	19.05	0	0.00	19.00	3	20,810	0.01%
2020/05/14	23	19.08	7	19.10	19.05	16	20,703	0.08%
2020/05/13	18	19.18	14.6	19.19	19.20	3.4	20,668	0.02%
2020/05/12	31	19.20	1	19.20	19.15	30	20,684	0.15%
2020/05/11	5.1	19.55	30	19.45	19.35	-25	20,613	-0.12%
2020/05/08	9	19.09	11	19.20	19.05	-2	20,489	-0.01%
2020/05/07	0	0.00	1	18.95	18.95	-1	20,559	0.00%
2020/05/06	6	18.95	6	19.05	18.95	0	20,609	0.00%
2020/05/05	9.1	19.06	4	19.10	19.05	5.1	20,639	0.02%
2020/05/04	12	18.95	3	19.00	19.00	9	20,717	0.04%
2020/04/30	34	19.42	17	19.35	19.45	17	20,655	0.08%
2020/04/29	2	19.15	1.8	19.22	19.20	0.2	20,648	0.00%
2020/04/28	24	18.84	5	18.86	18.90	19	20,607	0.09%
2020/04/27	1	18.30	2	18.25	18.35	-1	21,054	0.00%
2020/04/24	15	18.10	3	18.05	18.05	12	21,010	0.06%
2020/04/23	9	18.08	2	18.25	18.05	7	20,911	0.03%
2020/04/22	6	18.00	3	17.97	18.05	3	20,838	0.01%
2020/04/21	20	18.16	1	18.05	18.05	19	20,752	0.09%
2020/04/20	12	18.60	48.1	18.60	18.55	-36.1	20,477	-0.18%
2020/04/17	4	18.80	25	18.80	18.65	-21	20,474	-0.10%
2020/04/16	9	18.61	0	0.00	18.60	9	20,299	0.04%
2020/04/15	7	18.94	12.2	18.89	18.90	-5.2	20,134	-0.03%
2020/04/14	16	18.29	14	18.44	18.50	2	19,874	0.01%
2020/04/13	24	18.16	8	18.10	18.15	16	19,681	0.08%
2020/04/10	26	18.51	20	18.42	18.70	6	19,420	0.03%
2020/04/09	5	18.32	1	18.30	18.35	4	19,230	0.02%
2020/04/08	2	18.18	2	18.15	18.30	0	19,084	0.00%
2020/04/07	4.6	18.17	1	18.05	18.10	3.6	18,940	0.02%
2020/04/06	6.1	17.70	71	17.75	17.95	-64.9	18,833	-0.34%
2020/04/01	17	17.86	2	17.93	17.80	15	18,499	0.08%
2020/03/31	13	18.02	6	18.07	18.05	7	18,287	0.04%
2020/03/30	15	17.79	3	18.08	18.05	12	18,042	0.07%
2020/03/27	8	18.21	16	18.28	18.10	-8	17,787	-0.04%
2020/03/26	11	17.98	19	17.85	18.00	-8	17,500	-0.05%
2020/03/25	120	17.88	61.1	17.93	17.95	58.9	17,513	0.34%	大買/
2020/03/24	56	17.81	1	17.75	17.50	55	16,969	0.32%
2020/03/23	10	17.00	123	17.05	17.00	-113	16,761	-0.67%	大賣/鉅額交易
2020/03/20	17.6	17.15	42	17.29	17.65	-24.4	16,517	-0.15%
2020/03/19	46	16.57	188	16.57	16.15	-142	15,734	-0.90%	大賣/鉅額交易
2020/03/18	57	17.52	53.1	17.45	17.50	3.9	14,982	0.03%
2020/03/17	56	17.98	32.8	18.00	17.85	23.2	14,459	0.16%
2020/03/16	31	18.89	13	18.91	18.75	18	13,625	0.13%
2020/03/13	62	18.86	40	18.87	19.55	22	13,086	0.17%
2020/03/12	87	20.08	7.2	20.10	20.00	79.8	12,287	0.65%
2020/03/11	14.5	20.81	1	20.85	20.75	13.5	11,610	0.12%
2020/03/10	98	20.69	5	20.77	20.90	93	11,333	0.82%
2020/03/09	37	21.09	60	21.10	21.05	-23	10,878	-0.21%
2020/03/06	19	21.41	0	0.00	21.40	19	10,379	0.18%
2020/03/05	5	21.62	1	21.60	21.65	4	10,227	0.04%
2020/03/04	0	0.00	0.5	21.55	21.50	-0.5	10,210	-0.01%
2020/03/03	1.7	21.49	0	0.00	21.45	1.7	10,137	0.02%
2020/03/02	18	21.25	1	21.25	21.25	17	10,019	0.17%
2020/02/27	17	21.51	25	21.54	21.55	-8	10,055	-0.08%
2020/02/26	11	21.57	3	21.55	21.55	8	9,910	0.08%
2020/02/25	7	21.61	1	21.55	21.65	6	9,729	0.06%
2020/02/24	36	21.71	0.1	21.80	21.70	35.9	9,605	0.37%
2020/02/21	13.4	21.96	0	0.00	21.90	13.4	9,320	0.14%
2020/02/20	26	22.12	2	22.10	22.10	24	9,135	0.26%
2020/02/19	2	22.05	0	0.00	22.15	2	8,980	0.02%
2020/02/18	4	21.85	12	21.87	21.90	-8	8,824	-0.09%
2020/02/17	0	0.00	2.1	21.81	21.85	-2.1	8,926	-0.02%
2020/02/14	12	21.80	3	21.80	21.85	9	8,987	0.10%
2020/02/13	46	21.85	1	21.90	21.85	45	8,991	0.50%
2020/02/12	2.5	21.81	0	0.00	21.80	2.5	9,133	0.03%
2020/02/11	4	21.75	1.4	21.78	21.75	2.6	9,100	0.03%
2020/02/10	118	21.61	221.4	21.70	21.75	-103.4	9,110	-1.13%	大買/大賣/鉅額交易
2020/02/07	4	21.79	9	21.79	21.80	-5	9,049	-0.06%
2020/02/06	8	21.98	3	21.95	21.90	5	9,067	0.06%
2020/02/05	2	21.70	1	21.75	21.75	1	9,015	0.01%
2020/02/04	13	21.53	23	21.55	21.60	-10	8,980	-0.11%
2020/02/03	19	21.29	22	21.19	21.40	-3	9,020	-0.03%
2020/01/31	4	21.70	4	21.73	21.65	0	8,818	0.00%
2020/01/30	87	21.72	10	21.70	21.50	77	8,640	0.89%
2020/01/20	2	22.45	0	0.00	22.45	2	7,973	0.03%
2020/01/16	6	22.16	5	22.20	22.20	1	7,915	0.01%
2020/01/15	5	22.25	0	0.00	22.25	5	7,924	0.06%
2020/01/14	5	22.25	1	22.30	22.30	4	7,920	0.05%
2020/01/13	31	22.20	0	0.00	22.20	31	7,889	0.39%
2020/01/10	0	0.00	2	22.00	22.00	-2	7,800	-0.03%
2020/01/09	0	0.00	50.5	21.90	21.90	-50.5	7,784	-0.65%
2020/01/08	3	21.85	0	0.00	21.80	3	7,815	0.04%
2020/01/07	8	21.90	3	21.85	22.00	5	7,773	0.06%
2020/01/06	14	21.90	1.7	22.00	21.90	12.3	7,792	0.16%
2020/01/03	2	21.98	3	22.02	22.05	-1	7,834	-0.01%
2019/12/31	10	22.00	0	0.00	22.00	10	7,849	0.13%
2019/12/30	0	0.00	5	22.10	22.10	-5	7,829	-0.06%
2019/12/25	3	21.92	0	0.00	21.95	3	8,036	0.04%
2019/12/24	2	21.98	0.2	22.00	21.95	1.8	8,136	0.02%
2019/12/23	1	21.95	0	0.00	22.05	1	8,179	0.01%
2019/12/20	5	22.15	1	22.20	21.85	4	8,199	0.05%
2019/12/19	4	22.10	0	0.00	22.20	4	7,982	0.05%
2019/12/18	1	22.10	1	22.20	22.20	0	7,992	0.00%
2019/12/17	6	21.85	0	0.00	21.95	6	8,077	0.07%
2019/12/16	1	21.80	0	0.00	21.80	1	8,078	0.01%
2019/12/13	0	0.00	7	21.76	21.85	-7	8,162	-0.09%
2019/12/12	1.1	21.80	3	21.85	21.75	-2	8,200	-0.02%
2019/12/11	1	21.60	0	0.00	21.75	1	8,213	0.01%
2019/12/10	6	21.68	1	21.65	21.65	5	8,385	0.06%
2019/12/09	9	21.62	2	21.65	21.75	7	8,565	0.08%
2019/12/06	3	21.62	96	21.65	21.60	-93	8,696	-1.07%
2019/12/05	2	21.70	0	0.00	21.70	2	8,719	0.02%
2019/12/04	3	21.63	0	0.00	21.75	3	8,783	0.03%
2019/12/03	2	21.70	0	0.00	21.75	2	8,850	0.02%
2019/12/02	3	21.68	3	21.70	21.70	0	8,940	0.00%
2019/11/29	8.6	21.74	3	21.88	21.70	5.6	8,940	0.06%
2019/11/28	6	21.87	0	0.00	21.90	6	8,922	0.07%
2019/11/27	0	0.00	1	21.90	21.95	-1	9,056	-0.01%
2019/11/26	5	21.81	3	21.95	21.75	2	9,130	0.02%
2019/11/25	0	0.00	4.6	21.87	21.90	-4.6	8,720	-0.05%
2019/11/21	2	21.70	0	0.00	21.70	2	9,034	0.02%
2019/11/20	0	0.00	0.2	21.95	21.90	-0.2	8,972	0.00%
2019/11/19	1	21.90	0.4	21.95	21.90	0.6	9,012	0.01%
2019/11/18	21	21.77	4.1	21.80	21.90	16.9	9,096	0.19%
2019/11/15	0	0.00	3	21.85	21.80	-3	9,174	-0.03%
2019/11/14	12	21.63	8	21.59	21.60	4	9,331	0.04%
2019/11/13	4	21.83	0	0.00	21.80	4	9,501	0.04%
2019/11/12	10	21.98	3	22.02	22.00	7	10,102	0.07%
2019/11/11	5	21.88	4	21.91	22.00	1	10,672	0.01%
2019/11/08	11	22.25	17	22.25	22.30	-6	10,799	-0.06%
2019/11/06	3	22.25	2	22.38	22.40	1	11,094	0.01%
2019/11/05	2	22.13	46	22.15	22.30	-44	11,250	-0.39%
2019/11/04	25	22.13	1	22.00	22.20	24	11,384	0.21%
2019/11/01	2.7	22.00	14.1	21.87	22.05	-11.4	11,523	-0.10%
2019/10/31	22	21.95	2	22.00	21.90	20	11,689	0.17%
2019/10/30	4	21.75	2	21.68	21.80	2	11,664	0.02%
2019/10/29	19	21.59	8	21.57	21.60	11	11,879	0.09%
2019/10/28	20.2	21.52	0	0.00	21.55	20.2	12,030	0.17%
2019/10/25	1	21.40	1.2	21.42	21.50	-0.2	12,094	0.00%
2019/10/24	3	21.30	0	0.00	21.45	3	12,163	0.02%
2019/10/23	15.1	21.25	0	0.00	21.30	15.1	12,290	0.12%
2019/10/22	1	21.30	3	21.25	21.35	-2	12,355	-0.02%
2019/10/21	1	21.25	4	21.28	21.30	-3	12,387	-0.02%
2019/10/18	1	21.20	0	0.00	21.20	1	12,427	0.01%
2019/10/17	16	21.24	0	0.00	21.30	16	12,495	0.13%
2019/10/16	0	0.00	2.1	21.20	21.25	-2.1	12,497	-0.02%
2019/10/15	37	21.15	0	0.00	21.20	37	12,529	0.30%
2019/10/14	1.3	21.20	0	0.00	21.20	1.3	12,570	0.01%
2019/10/09	7	21.01	0.5	21.15	21.10	6.5	12,596	0.05%
2019/10/08	2.3	21.13	0	0.00	21.20	2.3	12,633	0.02%
2019/10/07	4	21.05	5	21.00	21.10	-1	12,751	-0.01%
2019/10/03	2	21.10	0	0.00	21.05	2	12,971	0.02%
2019/10/02	1	21.30	0	0.00	21.20	1	12,951	0.01%
2019/10/01	0.6	21.30	0	0.00	21.30	0.6	12,897	0.00%
2019/09/27	4	20.98	1	21.00	20.95	3	12,776	0.02%
2019/09/26	2	21.08	3	21.05	21.15	-1	12,765	-0.01%
2019/09/25	4.2	21.08	4	21.15	21.15	0.2	12,843	0.00%
2019/09/24	2	21.20	15.1	21.15	21.20	-13.1	12,877	-0.10%
2019/09/23	2.3	21.26	0.4	21.30	21.25	1.9	12,895	0.01%
2019/09/20	2	21.20	0.1	21.30	21.25	1.9	12,970	0.01%
2019/09/19	2	21.15	1	21.20	21.20	1	12,766	0.01%
2019/09/18	5.7	21.17	6	21.22	21.20	-0.3	12,728	0.00%
2019/09/17	0.3	21.15	1	21.00	21.10	-0.8	12,648	-0.01%
2019/09/16	11	20.91	3	20.93	20.95	8	12,747	0.06%
2019/09/12	2.6	20.98	4	20.95	20.95	-1.4	12,772	-0.01%
2019/09/11	0	0.00	7	20.89	20.95	-7	12,872	-0.05%
2019/09/10	1	20.65	10	20.71	20.85	-9	12,801	-0.07%
2019/09/09	2	20.40	38	20.43	20.50	-36	12,754	-0.28%
2019/09/06	0.2	20.35	0	0.00	20.30	0.2	12,782	0.00%
2019/09/05	15	20.14	0	0.00	20.15	15	12,841	0.12%
2019/09/04	1	20.00	8	19.95	20.00	-7	13,162	-0.05%
2019/09/03	8.2	19.94	0	0.00	19.90	8.2	13,435	0.06%
2019/09/02	12	19.90	5	19.95	20.00	7	13,540	0.05%
2019/08/30	0	0.00	5	19.88	19.95	-5	13,619	-0.04%
2019/08/29	0.8	19.75	0	0.00	19.70	0.8	13,587	0.01%
2019/08/28	6	19.73	1	19.65	19.65	5	13,623	0.04%
2019/08/27	1	19.65	0	0.00	19.75	1	13,695	0.01%
2019/08/26	24	19.68	4	19.65	19.65	20	13,660	0.15%
2019/08/23	1	19.85	0	0.00	19.90	1	13,694	0.01%
2019/08/22	1	19.85	0	0.00	19.90	1	13,762	0.01%
2019/08/21	2	19.83	5	19.85	19.85	-3	14,122	-0.02%
2019/08/20	4	19.95	0	0.00	19.95	4	14,070	0.03%
2019/08/19	2	19.88	5	19.90	19.95	-3	14,005	-0.02%
2019/08/16	11	19.66	1	19.50	19.85	10	13,875	0.07%
2019/08/15	78	19.65	4	19.64	19.65	74	13,621	0.54%
2019/08/14	67	21.46	12	21.43	21.50	55	13,136	0.42%
2019/08/13	27	21.31	10.9	21.25	21.20	16.1	12,625	0.13%
2019/08/12	20	21.45	5	21.45	21.40	15	12,379	0.12%
2019/08/08	1	21.30	0	0.00	21.35	1	12,229	0.01%
2019/08/07	9	21.20	0	0.00	21.25	9	12,227	0.07%
2019/08/06	7	21.10	8	20.80	21.20	-1	12,198	-0.01%
2019/08/05	5	21.30	5	21.30	21.30	0	12,044	0.00%
2019/08/02	6	21.31	0	0.00	21.35	6	11,943	0.05%
2019/08/01	0	0.00	7	21.80	21.60	-7	11,832	-0.06%
2019/07/31	4	21.91	5	21.85	21.95	-1	11,746	-0.01%
2019/07/30	72	21.84	5	21.85	21.85	67	11,457	0.58%
2019/07/26	1	21.65	1	21.75	21.70	0	11,397	0.00%
2019/07/25	1	21.65	0.1	21.70	21.70	0.9	11,489	0.01%
2019/07/24	3	21.40	0	0.00	21.45	3	11,645	0.03%
2019/07/23	4	21.41	0	0.00	21.40	4	11,654	0.03%
2019/07/22	0	0.00	0	21.45	21.40	0	11,606	0.00%
2019/07/19	5	21.30	1	21.35	21.35	4	11,637	0.03%
2019/07/18	2	21.30	1	21.30	21.30	1	11,666	0.01%
2019/07/17	0	0.00	11.5	21.16	21.30	-11.5	11,652	-0.10%
2019/07/16	9	21.10	0	0.00	21.20	9	11,570	0.08%
2019/07/15	0	0.00	12	21.20	21.20	-12	11,519	-0.10%
2019/07/12	0	0.00	0.5	21.20	21.20	-0.5	11,468	0.00%
2019/07/11	1	21.10	6	21.17	21.20	-5	11,363	-0.04%
2019/07/10	1	20.85	0	0.00	21.00	1	11,190	0.01%
2019/07/09	1	20.85	5	20.85	20.85	-4	11,054	-0.04%
2019/07/04	3	20.85	0	0.00	20.90	3	11,132	0.03%
2019/07/02	7	20.75	0	0.00	20.80	7	11,116	0.06%
2019/07/01	11	20.85	1	20.95	20.75	10	11,019	0.09%
2019/06/26	2	20.85	0	0.00	20.80	2	10,968	0.02%
2019/06/25	3	20.90	2	20.88	20.95	1	10,949	0.01%
2019/06/24	0	0.00	13	20.88	20.95	-13	10,948	-0.12%
2019/06/21	1	20.80	1	20.85	20.75	0	10,882	0.00%
2019/06/20	3	20.90	0	0.00	20.90	3	10,707	0.03%
2019/06/19	31	20.90	0	0.00	21.00	31	10,603	0.29%
2019/06/17	42	20.61	1	20.55	20.65	41	10,326	0.40%
2019/06/14	2	20.53	3	20.50	20.50	-1	10,293	-0.01%
2019/06/13	1	20.25	1	20.25	20.45	0	10,214	0.00%
2019/06/12	14	20.34	10	20.50	20.45	4	10,194	0.04%
2019/06/11	17	21.06	47	20.90	20.80	-30	9,793	-0.31%
2019/06/10	0	21.40	2	21.40	21.40	-2	9,409	-0.02%
2019/06/06	0	0.00	2.4	21.14	21.30	-2.4	9,389	-0.03%
2019/06/05	2	21.00	1	21.10	21.10	1	9,333	0.01%
2019/06/04	0	0.00	13.2	20.95	21.00	-13.2	9,266	-0.14%
2019/06/03	0	0.00	268.6	20.85	21.00	-268.6	9,202	-2.92%	大賣/鉅額交易
2019/05/31	12	20.81	52	20.90	20.95	-40	9,113	-0.44%
2019/05/30	0	0.00	63.8	20.66	20.75	-63.8	8,921	-0.72%
2019/05/28	3.1	20.35	1	20.35	20.55	2.1	8,985	0.02%
2019/05/27	1	20.35	3	20.40	20.40	-2	8,657	-0.02%
2019/05/22	0	0.00	1	20.30	20.30	-1	8,674	-0.01%
2019/05/21	2	20.30	13.9	20.32	20.40	-11.9	8,763	-0.14%
2019/05/20	4	20.03	0	0.00	20.05	4	8,592	0.05%
2019/05/17	10	20.00	10	19.95	19.90	0	8,520	0.00%
2019/05/16	9	19.96	0	0.00	19.90	9	8,501	0.11%
2019/05/15	1	20.05	0	0.00	20.00	1	8,434	0.01%
2019/05/14	7	19.96	10	20.00	19.95	-3	8,454	-0.04%
2019/05/10	3	20.07	5	20.10	20.10	-2	8,407	-0.02%
2019/05/09	11	20.04	2	20.05	20.05	9	8,385	0.11%
2019/05/08	9	20.05	5	20.15	20.20	4	8,300	0.05%
2019/05/07	1	20.10	3	20.15	20.10	-2	8,221	-0.02%
2019/05/06	17	19.96	41	19.98	20.00	-24	8,299	-0.29%
2019/05/03	0	0.00	8	20.19	20.20	-8	8,142	-0.10%
2019/05/02	10	20.23	0	0.00	20.25	10	8,057	0.12%
2019/04/30	16	20.18	4	20.25	20.20	12	7,910	0.15%
2019/04/29	15	19.78	0	0.00	19.90	15	7,609	0.20%
2019/04/26	1	19.60	0	0.00	19.70	1	7,604	0.01%
2019/04/25	2	19.60	0	0.00	19.70	2	7,579	0.03%
2019/04/24	5.1	19.53	1	19.50	19.60	4.1	7,527	0.05%
2019/04/22	2	19.30	0	0.00	19.35	2	7,517	0.03%
2019/04/18	1	19.15	1	19.20	19.20	0	7,597	0.00%
2019/04/17	1	19.20	2	19.20	19.25	-1	7,701	-0.01%
2019/04/16	2	19.20	0	0.00	19.20	2	7,712	0.03%
2019/04/12	0	0.00	8.5	19.17	19.25	-8.5	7,775	-0.11%
2019/04/11	1.5	19.23	0	0.00	19.20	1.5	7,745	0.02%
2019/04/10	1	19.30	0	0.00	19.30	1	7,714	0.01%
2019/04/08	1	19.25	5	19.25	19.25	-4	7,734	-0.05%
2019/04/03	0	0.00	100.1	19.20	19.20	-100.1	7,702	-1.30%
2019/04/02	1	19.25	51	19.30	19.25	-50	7,731	-0.65%
2019/04/01	0	0.00	3	19.30	19.25	-3	7,772	-0.04%
2019/03/29	2	19.10	0	0.00	19.40	2	7,667	0.03%
2019/03/28	0	0.00	7	19.06	19.05	-7	7,613	-0.09%
2019/03/27	2	19.15	0	0.00	19.15	2	7,663	0.03%
2019/03/26	2	19.18	0	0.00	19.20	2	7,785	0.03%
2019/03/25	1	19.05	0	0.00	19.15	1	7,900	0.01%
2019/03/22	33	19.34	7	19.22	19.25	26	7,883	0.33%
2019/03/21	1.7	19.30	52	19.35	19.35	-50.3	7,913	-0.64%
2019/03/20	1	19.25	0	0.00	19.30	1	7,963	0.01%
2019/03/18	0	0.00	27	19.10	19.10	-27	7,873	-0.34%
2019/03/15	2	19.00	8	19.00	19.00	-6	7,920	-0.08%
2019/03/13	2	18.85	1	18.90	18.95	1	7,925	0.01%
2019/03/11	0	0.00	3	18.82	18.75	-3	7,961	-0.04%
2019/03/08	1	18.70	0	0.00	18.75	1	7,958	0.01%
2019/03/07	3	18.85	0	0.00	18.80	3	8,163	0.04%
2019/03/06	15	18.85	0	0.00	18.90	15	8,165	0.18%
2019/03/05	2	18.85	1	18.80	18.85	1	8,175	0.01%
2019/03/04	27	18.85	0	0.00	18.85	27	8,200	0.33%
2019/02/27	40	18.84	2	18.85	18.90	38	8,112	0.47%
2019/02/26	0	0.00	5	18.70	18.70	-5	7,957	-0.06%
2019/02/22	2.4	18.57	0	0.00	18.65	2.4	7,863	0.03%
2019/02/21	6	18.58	1	18.55	18.60	5	7,828	0.06%
2019/02/20	1	18.50	3	18.55	18.55	-2	7,842	-0.03%
2019/02/19	4	18.45	0	0.00	18.45	4	7,774	0.05%
2019/02/15	0.4	18.35	2	18.35	18.30	-1.6	7,738	-0.02%
2019/02/13	2	18.40	0	0.00	18.40	2	7,614	0.03%
2019/02/12	13	18.47	0	0.00	18.50	13	7,519	0.17%
2019/02/11	1	18.45	12	18.50	18.45	-11	7,493	-0.15%
2019/01/30	1	18.40	2	18.45	18.45	-1	7,463	-0.01%
2019/01/28	1	18.40	0	18.40	18.45	1	7,326	0.01%
2019/01/25	1	18.30	7	18.40	18.45	-6	7,334	-0.08%
2019/01/24	0.5	18.25	0	0.00	18.30	0.5	7,206	0.01%
2019/01/23	0.3	18.20	1	18.20	18.25	-0.8	7,352	-0.01%
2019/01/22	3.3	18.15	0	0.00	18.20	3.3	7,402	0.04%
2019/01/21	0	0.00	5	18.33	18.20	-5	7,363	-0.07%
2019/01/18	1	18.20	15	18.17	18.25	-14	7,347	-0.19%
2019/01/16	0	0.00	1.1	18.04	17.95	-1.1	7,476	-0.01%
2019/01/15	0	0.00	5	18.00	18.10	-5	7,486	-0.07%
2019/01/14	1	17.85	1	18.00	18.00	0	7,440	0.00%
2019/01/11	0	0.00	35	17.99	18.00	-35	7,627	-0.46%
2019/01/09	0	0.00	15	17.82	17.95	-15	7,629	-0.20%
2019/01/07	1	17.80	1	17.65	17.80	0	7,729	0.00%
2019/01/04	1	17.45	8.4	17.45	17.40	-7.4	7,848	-0.09%
2019/01/03	0.1	17.50	0	0.00	17.50	0.1	8,406	0.00%
2018/12/27	0.2	17.40	2	17.40	17.40	-1.9	8,629	-0.02%
2018/12/26	2.2	17.30	0	0.00	17.30	2.2	8,684	0.02%
2018/12/25	2	17.35	0	0.00	17.35	2	8,679	0.02%
2018/12/22	1.2	17.37	4	17.40	17.45	-2.8	8,691	-0.03%
2018/12/21	30.2	17.40	3	17.45	17.40	27.2	8,760	0.31%
2018/12/20	4	17.45	0	0.00	17.55	4	8,755	0.05%
2018/12/19	2	17.50	0	0.00	17.60	2	8,709	0.02%
2018/12/18	23	17.40	0	0.00	17.45	23	8,639	0.27%
2018/12/17	0	0.00	5	17.55	17.55	-5	8,761	-0.06%
2018/12/14	0	0.00	1	17.60	17.55	-1	8,798	-0.01%
2018/12/13	0.1	17.60	1	17.55	17.60	-0.9	8,807	-0.01%
2018/12/06	0	0.00	5	17.70	17.70	-5	8,826	-0.06%
2018/12/05	0	0.00	5	17.80	17.75	-5	8,714	-0.06%
2018/12/04	0	0.00	1	17.75	17.85	-1	8,735	-0.01%
2018/12/03	0	0.00	0.1	17.75	17.75	-0.1	8,694	0.00%
2018/11/29	7	17.60	0	0.00	17.65	7	8,555	0.08%
2018/11/28	0	0.00	1	17.65	17.70	-1	8,504	-0.01%
2018/11/27	0	0.00	0.1	17.70	17.65	-0.1	8,453	0.00%
2018/11/26	1.2	17.74	0	0.00	17.70	1.2	8,501	0.01%
2018/11/22	0	0.00	26	17.63	17.65	-26	8,528	-0.30%
2018/11/21	1	17.65	0	0.00	17.65	1	8,561	0.01%
2018/11/20	0.2	17.70	6	17.70	17.70	-5.8	8,561	-0.07%
2018/11/15	0.2	17.75	0	0.00	17.70	0.2	8,641	0.00%
2018/11/13	0	0.00	9	17.60	17.60	-9	8,848	-0.10%
2018/11/12	0.9	17.75	0.1	17.75	17.70	0.8	8,931	0.01%
2018/11/09	0	0.00	3	17.70	17.70	-3	9,383	-0.03%
2018/11/08	0	0.00	4	17.60	17.70	-4	9,848	-0.04%
2018/11/07	3	17.60	0	0.00	17.65	3	9,919	0.03%
2018/11/06	1	17.50	2	17.55	17.55	-1	10,113	-0.01%
2018/11/05	0.2	17.55	2	17.40	17.55	-1.9	10,444	-0.02%
2018/11/02	2	17.40	0	0.00	17.50	2	10,551	0.02%
2018/10/31	8	17.40	0	0.00	17.45	8	10,817	0.07%
2018/10/30	0.2	17.35	0	0.00	17.35	0.2	10,711	0.00%
2018/10/29	5	17.15	1	17.10	17.15	4	10,732	0.04%
2018/10/24	17	17.22	40.8	17.15	17.30	-23.8	11,042	-0.22%
2018/10/23	7	17.34	0	0.00	17.30	7	11,101	0.06%
2018/10/22	3	17.50	5	17.50	17.50	-2	11,146	-0.02%
2018/10/19	27	17.47	0.1	17.55	17.55	26.9	11,180	0.24%
2018/10/18	3	17.45	0	0.00	17.50	3	11,035	0.03%
2018/10/17	31	17.45	1	17.45	17.50	30	11,046	0.27%
2018/10/16	16	17.40	0	0.00	17.50	16	10,974	0.15%
2018/10/15	7	17.51	0	0.00	17.45	7	10,855	0.06%
2018/10/12	16.7	17.48	16	17.49	17.75	0.7	10,710	0.01%
2018/10/11	23	17.66	9	17.66	17.50	14	10,559	0.13%
2018/10/09	2	18.10	20	18.15	18.10	-18	9,993	-0.18%
2018/10/08	5	18.10	0	0.00	18.05	5	9,952	0.05%
2018/10/05	4	18.09	1.2	18.11	18.00	2.8	9,914	0.03%
2018/10/04	15	18.21	0	0.00	18.15	15	9,755	0.15%
2018/10/03	1	18.30	12	18.33	18.40	-11	9,623	-0.11%
2018/10/02	18	18.37	0	0.00	18.35	18	9,619	0.19%
2018/09/28	0	0.00	20	18.50	18.50	-20	9,562	-0.21%
2018/09/27	0	0.00	1	18.45	18.50	-1	9,516	-0.01%
2018/09/26	5	18.35	2	18.38	18.45	3	9,434	0.03%
2018/09/25	1	18.40	0	0.00	18.45	1	9,466	0.01%
2018/09/19	0	18.15	1	18.10	18.15	-1	9,210	-0.01%
2018/09/18	0	0.00	1	18.00	18.05	-1	9,231	-0.01%
2018/09/17	1.6	17.97	0	0.00	17.95	1.6	9,237	0.02%
2018/09/14	3.5	17.99	8	18.03	18.00	-4.5	9,266	-0.05%
2018/09/13	1	18.00	0	0.00	18.00	1	9,298	0.01%
2018/09/11	2	17.80	0	0.00	17.85	2	9,380	0.02%
2018/09/10	1	17.75	0	0.00	17.85	1	9,572	0.01%
2018/09/07	0	0.00	3	17.78	17.85	-3	9,789	-0.03%
2018/09/06	15	17.76	0	0.00	17.75	15	9,844	0.15%
2018/09/05	2	17.88	1	17.85	17.80	1	9,826	0.01%
2018/09/04	0	0.00	2	17.93	18.00	-2	9,801	-0.02%
2018/08/31	13	17.91	0	0.00	18.00	13	9,980	0.13%
2018/08/30	1	17.90	0	0.00	17.95	1	10,074	0.01%
2018/08/29	15	17.98	0	0.00	18.00	15	10,095	0.15%
2018/08/27	1	17.90	0	0.00	17.80	1	10,144	0.01%
2018/08/24	0	0.00	10	17.90	17.85	-10	10,181	-0.10%
2018/08/23	4.2	17.93	0	0.00	17.95	4.2	10,610	0.04%
2018/08/22	1	17.95	0	0.00	18.00	1	10,759	0.01%
2018/08/21	4	17.80	0	0.00	17.90	4	10,681	0.04%
2018/08/20	3	17.75	28	17.70	17.75	-25	10,650	-0.23%
2018/08/17	13	17.59	0	0.00	17.55	13	10,577	0.12%
2018/08/16	36.2	17.42	27	17.37	17.45	9.2	10,537	0.09%
2018/08/15	23	18.60	20	18.65	18.65	3	10,139	0.03%
2018/08/14	21	18.61	4	18.60	18.70	17	9,689	0.18%
2018/08/13	18	18.59	1	18.65	18.55	17	9,543	0.18%
2018/08/10	64.1	18.66	3	18.68	18.75	61.1	9,299	0.66%
2018/08/09	2	18.45	5	18.45	18.50	-3	9,002	-0.03%
2018/08/08	3	18.33	8	18.35	18.40	-5	8,856	-0.06%
2018/08/06	4	18.29	0	0.00	18.25	4	8,609	0.05%
2018/08/03	6	18.16	45	18.20	18.25	-39	8,547	-0.46%
2018/08/02	8	18.22	0	0.00	18.25	8	8,494	0.09%
2018/08/01	12	18.30	13	18.26	18.35	-1	8,438	-0.01%
2018/07/31	10	18.18	1	18.20	18.35	9	8,385	0.11%
2018/07/30	1	18.05	2	18.10	18.10	-1	8,112	-0.01%
2018/07/26	31	17.93	0	0.00	18.00	31	7,897	0.39%
2018/07/25	0.1	17.90	1	17.95	17.90	-0.9	7,903	-0.01%
2018/07/24	3	17.95	0	0.00	17.95	3	7,899	0.04%
2018/07/23	0	0.00	9	17.95	17.95	-9	7,938	-0.11%
2018/07/20	1	17.80	2	17.85	17.90	-1	7,961	-0.01%
2018/07/16	4	17.75	0	0.00	17.70	4	8,056	0.05%
2018/07/09	0	0.00	17	17.65	17.60	-17	8,174	-0.21%
2018/07/06	18	17.55	0	0.00	17.55	18	8,193	0.22%
2018/07/05	10	17.60	0	0.00	17.60	10	8,171	0.12%
2018/07/03	10	17.56	10	17.55	17.50	0	8,303	0.00%
2018/07/02	1	17.60	0	0.00	17.60	1	8,247	0.01%
2018/06/29	1	17.65	0	0.00	17.75	1	8,203	0.01%
2018/06/28	2.1	17.50	0	0.00	17.50	2.1	8,117	0.03%
2018/06/25	1	17.60	0	0.00	17.60	1	7,908	0.01%
2018/06/22	1	17.60	0	0.00	17.55	1	7,893	0.01%
2018/06/21	1	17.60	0	0.00	17.60	1	7,786	0.01%
2018/06/20	1	17.65	0	0.00	17.65	1	7,829	0.01%
2018/06/19	18	17.77	7	17.68	17.60	11	7,755	0.14%
2018/06/15	4	17.75	0	0.00	17.85	4	7,568	0.05%
2018/06/14	3	17.88	0	0.00	17.80	3	7,344	0.04%
2018/06/13	0	0.00	1	18.05	18.05	-1	7,274	-0.01%
2018/06/12	0	0.00	19	17.95	18.05	-19	7,514	-0.25%
2018/06/11	3	18.05	0	0.00	18.05	3	7,448	0.04%
2018/06/07	0	0.00	16.8	18.00	18.10	-16.8	7,460	-0.23%
2018/06/06	0	17.95	0	0.00	17.95	0	7,347	0.00%
2018/06/05	2	17.85	0	0.00	17.95	2	7,344	0.03%
2018/06/04	8	17.76	17	17.80	17.80	-9	7,283	-0.12%
2018/06/01	2	17.75	0	0.00	17.80	2	7,288	0.03%
2018/05/31	0	0.00	12	17.78	17.90	-12	7,237	-0.17%
2018/05/30	5	17.71	6	17.70	17.65	-1	6,865	-0.01%
2018/05/29	4	17.76	0	0.00	17.90	4	6,737	0.06%
2018/05/28	3	17.75	0	0.00	17.85	3	6,772	0.04%
2018/05/25	1	17.75	0	0.00	17.75	1	6,837	0.01%
2018/05/24	5	17.75	0	0.00	17.75	5	6,835	0.07%
2018/05/23	8	17.80	1	17.85	17.75	7	6,889	0.10%
2018/05/22	2	17.85	0	0.00	17.80	2	6,857	0.03%
2018/05/18	0	0.00	3	17.85	17.80	-3	7,018	-0.04%
2018/05/14	1	17.85	0	0.00	17.90	1	7,812	0.01%
2018/05/11	5	17.90	5	17.85	17.85	0	8,016	0.00%
2018/05/09	0	0.00	1	17.80	17.75	-1	8,278	-0.01%
2018/05/04	5	17.80	0.1	17.80	17.80	4.9	8,630	0.06%
2018/05/03	2	17.90	0	0.00	17.90	2	8,633	0.02%
2018/04/30	0	0.00	1	17.85	17.95	-1	8,689	-0.01%
2018/04/27	6	17.80	0	0.00	17.85	6	8,665	0.07%
2018/04/26	0	0.00	2	17.80	17.85	-2	8,693	-0.02%
2018/04/25	4	17.69	0	0.00	17.80	4	8,686	0.05%
2018/04/24	3	17.78	71	17.75	17.75	-68	8,746	-0.78%
2018/04/23	0	0.00	13	17.81	17.80	-13	8,847	-0.15%
2018/04/20	0	0.00	5	17.80	17.75	-5	8,867	-0.06%
2018/04/19	1	17.80	0	0.00	17.85	1	8,890	0.01%
2018/04/18	2	17.73	7.5	17.69	17.75	-5.5	8,876	-0.06%
2018/04/17	7	17.66	6.2	17.70	17.75	0.9	8,923	0.01%
2018/04/13	10	17.80	0	0.00	17.80	10	9,015	0.11%
2018/04/11	11	17.75	0	0.00	17.75	11	9,331	0.12%
2018/04/10	0	0.00	28	17.70	17.80	-28	9,366	-0.30%
2018/04/09	25	17.55	0	17.65	17.65	25	9,334	0.27%
2018/04/03	7	17.50	0	0.00	17.50	7	9,303	0.08%
2018/04/02	17	17.56	0	0.00	17.55	17	9,337	0.18%
2018/03/31	30	17.60	1	17.60	17.60	29	9,408	0.31%
2018/03/30	3	17.55	1	17.50	17.60	2	9,444	0.02%
2018/03/27	0	0.00	9	17.55	17.60	-9	9,378	-0.10%
2018/03/23	5	17.43	0	0.00	17.45	5	9,329	0.05%
2018/03/22	0	0.00	2	17.60	17.60	-2	9,279	-0.02%
2018/03/21	0	0.00	0.6	17.60	17.60	-0.6	9,264	-0.01%
2018/03/19	11	17.55	0.7	17.60	17.60	10.3	9,332	0.11%
2018/03/16	0	0.00	3	17.43	17.60	-3	9,311	-0.03%
2018/03/14	6	17.45	0	0.00	17.45	6	9,037	0.07%
2018/03/13	0	0.00	3.4	17.40	17.45	-3.4	9,082	-0.04%
2018/03/12	2	17.30	2	17.33	17.35	0	8,968	0.00%
2018/03/09	0	0.00	1	17.20	17.25	-1	8,979	-0.01%
2018/03/08	0	0.00	2	17.20	17.15	-2	9,006	-0.02%
2018/03/06	1	17.05	0	0.00	17.10	1	9,200	0.01%
2018/03/05	3	17.05	0	0.00	16.95	3	9,444	0.03%
2018/03/02	7	17.01	0	0.00	17.00	7	9,392	0.07%
2018/03/01	7	17.09	0	0.00	17.10	7	9,351	0.07%
2018/02/27	13	17.20	0	0.00	17.20	13	9,260	0.14%
2018/02/22	2	16.90	0	0.00	16.95	2	9,212	0.02%
2018/02/21	4	16.83	0	0.00	16.95	4	9,319	0.04%
2018/02/12	9	16.74	0	0.00	16.75	9	9,226	0.10%
2018/02/09	13	16.57	0	0.00	16.65	13	9,147	0.14%
2018/02/08	0	0.00	1	16.85	16.80	-1	9,019	-0.01%
2018/02/07	17	16.86	1	16.80	16.90	16	8,990	0.18%
2018/02/06	14	16.70	21	16.79	16.60	-7	8,789	-0.08%
2018/02/05	3	17.13	0	0.00	17.10	3	8,392	0.04%
2018/01/31	1	17.20	3	17.20	17.40	-2	8,104	-0.02%
2018/01/30	2	17.30	0	0.00	17.30	2	7,826	0.03%
2018/01/29	8	17.40	0	0.00	17.40	8	7,743	0.10%
2018/01/24	2	17.30	8	17.28	17.25	-6	7,529	-0.08%
2018/01/23	0	0.00	2	17.35	17.40	-2	7,525	-0.03%
2018/01/22	1	17.35	4	17.35	17.40	-3	7,520	-0.04%
2018/01/19	1	17.40	6	17.40	17.45	-5	7,476	-0.07%
2018/01/18	2	17.50	0	0.00	17.50	2	7,445	0.03%
2018/01/17	2	17.43	0	0.00	17.50	2	7,373	0.03%
2018/01/16	9	17.37	0	0.00	17.40	9	7,316	0.12%
2018/01/12	0	0.00	10	17.20	17.30	-10	7,354	-0.14%
2018/01/11	70	17.25	0	0.00	17.25	70	7,314	0.96%
2018/01/10	0	0.00	14.7	17.25	17.30	-14.7	7,440	-0.20%
2018/01/08	3	17.25	31	17.20	17.30	-28	7,430	-0.38%
2018/01/05	6	17.10	0	0.00	17.15	6	7,285	0.08%
2018/01/04	0	0.00	2	16.90	16.95	-2	7,233	-0.03%
2018/01/03	1	16.90	10	16.90	16.90	-9	7,272	-0.12%