華南金 (2880)-大昌券商分點個股進出

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	0	0.00	33.3	23.22	23.40	-33.3	11,047	-0.30%
2024/04/25	2	22.65	1	22.75	22.50	1	10,607	0.01%
2024/04/24	0	0.00	1	22.85	22.85	-1	10,530	-0.01%
2024/04/23	0	0.00	2	22.95	22.95	-2	10,765	-0.02%
2024/04/22	0	0.00	4	22.65	22.75	-4	10,871	-0.04%
2024/04/19	9	22.28	0	0.00	22.20	9	10,767	0.08%
2024/04/18	0	0.00	1.3	22.61	22.65	-1.3	10,495	-0.01%
2024/04/17	32	22.44	1	22.50	22.45	31	10,422	0.30%
2024/04/16	14	22.49	2	22.45	22.40	12	10,148	0.12%
2024/04/15	0	0.00	1	23.00	22.95	-1	9,885	-0.01%
2024/04/12	7	22.97	0.1	23.00	23.00	6.9	9,824	0.07%
2024/04/11	0.4	23.15	0	0.00	23.20	0.4	9,588	0.00%
2024/04/10	2.1	23.15	1	23.25	23.15	1.1	9,512	0.01%
2024/04/09	0	0.00	1	23.15	23.20	-1	9,512	-0.01%
2024/04/08	0.2	23.00	0	0.00	23.10	0.2	9,446	0.00%
2024/04/03	11	22.92	0	0.00	22.85	11	9,417	0.12%
2024/04/02	0	23.10	0	0.00	23.20	0	9,368	0.00%
2024/04/01	0	0.00	1.1	23.15	23.20	-1.1	9,412	-0.01%
2024/03/29	1	23.25	26	23.16	23.15	-25	9,418	-0.27%
2024/03/28	0.1	22.85	2	22.90	22.90	-1.9	9,127	-0.02%
2024/03/27	2	23.03	9	23.05	23.00	-7	9,025	-0.08%
2024/03/26	0	0.00	14	23.06	23.05	-14	9,034	-0.15%
2024/03/25	0	0.00	1	22.90	22.90	-1	8,974	-0.01%
2024/03/22	3	22.95	3	23.10	22.95	0	8,953	0.00%
2024/03/21	4	22.98	8	22.91	23.00	-4	8,805	-0.05%
2024/03/20	3	22.62	0	0.00	22.55	3	8,693	0.03%
2024/03/19	1	22.75	0	0.00	22.80	1	8,611	0.01%
2024/03/18	0	0.00	46	22.83	22.95	-46	8,441	-0.54%
2024/03/15	0	0.00	54.2	22.91	23.00	-54.2	8,256	-0.66%
2024/03/14	2	22.70	22	22.65	22.80	-20	7,861	-0.25%
2024/03/13	27	22.05	5	22.12	22.15	22	7,452	0.30%
2024/03/12	0	0.00	0.2	22.00	22.05	-0.2	7,346	0.00%
2024/03/11	12.2	22.05	0	0.00	22.00	12.2	7,352	0.17%
2024/03/08	0	0.00	36	21.91	22.00	-36	7,333	-0.49%
2024/03/07	2	21.85	3.2	21.84	21.85	-1.2	7,168	-0.02%
2024/03/06	7	21.84	1	21.80	21.80	6	7,130	0.08%
2024/03/05	13.2	21.72	0	0.00	21.70	13.2	7,926	0.17%
2024/03/04	1.1	21.81	0	0.00	21.75	1.1	7,954	0.01%
2024/02/29	0	0.00	3	21.98	22.00	-3	8,180	-0.04%
2024/02/27	0	0.00	2	21.65	21.85	-2	8,013	-0.02%
2024/02/26	1	21.60	0.2	21.65	21.60	0.8	7,956	0.01%
2024/02/23	0.1	21.65	0	0.00	21.75	0.1	7,966	0.00%
2024/02/22	1	21.70	0	0.00	21.70	1	8,148	0.01%
2024/02/21	11.2	21.75	0	0.00	21.80	11.2	8,156	0.14%
2024/02/20	1.1	21.90	1	21.85	21.85	0.1	8,256	0.00%
2024/02/19	0	0.00	10.7	21.85	21.90	-10.7	8,389	-0.13%
2024/02/16	0	0.00	2	21.80	21.75	-2	8,616	-0.02%
2024/02/15	2	21.60	0.1	21.75	21.75	1.9	8,605	0.02%
2024/02/05	1.7	21.85	0	0.00	21.75	1.7	8,515	0.02%
2024/02/02	0	0.00	7	21.89	21.90	-7	8,448	-0.08%
2024/02/01	5	21.85	3	21.80	21.85	2	8,461	0.02%
2024/01/31	2	21.63	0	0.00	21.60	2	8,431	0.02%
2024/01/30	1.1	21.51	0	0.00	21.50	1.1	8,387	0.01%
2024/01/29	0.2	21.75	4	21.73	21.75	-3.8	8,452	-0.05%
2024/01/26	0	0.00	3	21.63	21.65	-3	8,481	-0.04%
2024/01/25	11	21.35	0	0.00	21.40	11	8,491	0.13%
2024/01/24	4	21.35	0	0.00	21.40	4	8,466	0.05%
2024/01/23	2.1	21.21	0	21.30	21.35	2.1	8,485	0.03%
2024/01/22	5	21.28	3	21.30	21.25	2	8,592	0.02%
2024/01/19	16	21.17	1.1	21.16	21.20	14.9	8,570	0.17%
2024/01/17	14	21.19	0	0.00	21.05	14	8,642	0.16%
2024/01/16	26.2	21.55	2	21.60	21.45	24.2	8,394	0.29%
2024/01/15	7	21.92	0	0.00	21.85	7	8,238	0.08%
2024/01/11	0	0.00	0	22.10	22.10	0	8,423	0.00%
2024/01/10	0	0.00	2	22.00	21.95	-2	8,392	-0.02%
2024/01/09	0	0.00	1	22.05	21.95	-1	8,369	-0.01%
2024/01/05	0.2	22.05	25	22.00	22.05	-24.8	8,390	-0.30%
2024/01/04	0	0.00	2	22.00	22.00	-2	8,524	-0.02%
2024/01/03	4	22.03	0	0.00	22.00	4	8,763	0.05%
2024/01/02	0.2	22.28	2	22.35	22.35	-1.9	8,734	-0.02%
2023/12/29	0	22.30	5	22.20	22.35	-5	8,785	-0.06%
2023/12/28	30	22.20	2	22.35	22.40	28	9,047	0.31%
2023/12/27	2	22.20	0	0.00	22.25	2	9,000	0.02%
2023/12/26	0	0.00	2	22.10	22.20	-2	8,957	-0.02%
2023/12/22	7	21.80	0	0.00	21.90	7	9,044	0.08%
2023/12/21	7	21.82	0	0.00	21.85	7	9,195	0.08%
2023/12/20	3	22.03	5	22.05	21.90	-2	9,149	-0.02%
2023/12/19	0	0.00	5	22.20	22.20	-5	9,049	-0.06%
2023/12/18	0	0.00	0.1	22.30	22.35	-0.1	9,185	0.00%
2023/12/15	5	22.35	8	22.42	22.25	-3	9,172	-0.03%
2023/12/14	0	0.00	18	22.34	22.40	-18	9,009	-0.20%
2023/12/13	7	22.10	0.8	22.20	22.20	6.2	8,829	0.07%
2023/12/07	3	21.97	0	0.00	22.00	3	9,126	0.03%
2023/12/06	0	0.00	0	22.05	22.15	0	9,160	0.00%
2023/12/05	3.2	21.85	0.8	21.90	22.00	2.4	9,092	0.03%
2023/12/04	0	0.00	4	22.00	21.90	-4	9,084	-0.04%
2023/12/01	2	22.00	6	22.10	21.95	-4	9,145	-0.04%
2023/11/30	1	22.00	5	22.25	22.25	-4	9,118	-0.04%
2023/11/29	1.3	22.00	12.8	22.09	22.05	-11.4	8,298	-0.14%
2023/11/28	0	0.00	2	22.05	22.10	-2	8,178	-0.02%
2023/11/27	2	21.80	12	22.04	21.85	-10	8,488	-0.12%
2023/11/24	0	0.00	2	21.75	21.90	-2	8,357	-0.02%
2023/11/23	2	21.80	0	0.00	21.80	2	8,388	0.02%
2023/11/22	0	0.00	7	21.70	21.80	-7	8,363	-0.08%
2023/11/21	0	0.00	10	21.74	21.85	-10	8,432	-0.12%
2023/11/20	0	0.00	3	21.45	21.60	-3	8,468	-0.04%
2023/11/17	2	21.60	113	21.50	21.60	-111	8,529	-1.30%	大賣/鉅額交易
2023/11/16	94	21.34	123	21.48	21.50	-29	8,413	-0.34%	大賣/
2023/11/15	0	0.00	13.9	21.27	21.45	-13.9	8,316	-0.17%
2023/11/14	1.1	20.91	155.6	21.00	21.00	-154.5	8,166	-1.89%	大賣/鉅額交易
2023/11/13	0	0.00	10.1	20.95	20.95	-10.1	8,343	-0.12%
2023/11/10	0	0.00	1	20.90	20.90	-1	8,559	-0.01%
2023/11/07	0.3	20.85	0	0.00	20.90	0.3	8,850	0.00%
2023/11/06	0	0.00	13	20.95	20.95	-13	8,959	-0.15%
2023/11/03	0	0.00	10	20.75	20.85	-10	8,904	-0.11%
2023/11/02	0	0.00	1	20.50	20.60	-1	8,963	-0.01%
2023/11/01	2	20.35	1	20.45	20.40	1	8,986	0.01%
2023/10/30	10	20.30	0	0.00	20.30	10	9,213	0.11%
2023/10/27	0	0.00	5	20.45	20.45	-5	9,210	-0.05%
2023/10/26	7	20.25	2	20.30	20.25	5	9,321	0.05%
2023/10/25	2	20.40	0	0.00	20.40	2	9,265	0.02%
2023/10/24	9	20.45	3	20.45	20.40	6	9,230	0.06%
2023/10/23	0	0.00	2	20.50	20.50	-2	9,231	-0.02%
2023/10/20	5	20.59	0	0.00	20.50	5	9,209	0.05%
2023/10/19	2	20.70	2.5	20.72	20.75	-0.5	9,104	-0.01%
2023/10/18	1	20.75	0	0.00	20.80	1	9,079	0.01%
2023/10/16	0	0.00	3	20.90	21.00	-3	9,076	-0.03%
2023/10/12	0	0.00	2	21.20	21.20	-2	9,112	-0.02%
2023/10/11	0	0.00	4.1	20.95	21.00	-4.1	9,086	-0.05%
2023/10/06	0.2	20.60	0	0.00	20.55	0.2	8,898	0.00%
2023/10/05	1	20.30	0.1	20.40	20.30	0.9	8,934	0.01%
2023/10/04	6	20.26	0	0.00	20.20	6	8,920	0.07%
2023/10/03	26	20.50	0	0.00	20.45	26	8,707	0.30%
2023/10/02	4	20.55	2	20.55	20.55	2	8,817	0.02%
2023/09/28	3	20.50	0	0.00	20.50	3	9,148	0.03%
2023/09/27	3	20.53	0	0.00	20.50	3	9,172	0.03%
2023/09/26	4.4	20.61	0	0.00	20.55	4.4	9,154	0.05%
2023/09/21	5	20.69	0	0.00	20.60	5	9,204	0.05%
2023/09/20	3.1	20.85	0	0.00	20.90	3.1	9,068	0.03%
2023/09/19	4	20.89	0	0.00	20.85	4	9,071	0.04%
2023/09/18	2.2	20.96	0	0.00	20.95	2.2	9,082	0.02%
2023/09/15	5	21.14	0	0.00	21.00	5	9,141	0.05%
2023/09/14	1	20.95	4	21.10	21.20	-3	9,011	-0.03%
2023/09/13	0	0.00	0	20.90	20.90	0	8,930	0.00%
2023/09/11	1	20.70	6.6	20.71	20.75	-5.6	9,029	-0.06%
2023/09/08	0	0.00	27	20.50	20.55	-27	8,994	-0.30%
2023/09/07	0	0.00	2	20.50	20.50	-2	9,070	-0.02%
2023/09/06	30.5	20.55	0	0.00	20.50	30.5	9,038	0.34%
2023/09/05	0.2	20.85	0	0.00	20.65	0.2	9,004	0.00%
2023/09/04	1	20.70	0	0.00	20.70	1	9,002	0.01%
2023/09/01	7	20.65	0	0.00	20.60	7	9,050	0.08%
2023/08/31	17	20.64	0	0.00	20.50	17	9,070	0.19%
2023/08/29	14	20.71	0	20.80	20.70	14	8,741	0.16%
2023/08/28	1	20.80	1	20.80	20.80	0	8,757	0.00%
2023/08/25	3	20.60	0	0.00	20.60	3	9,983	0.03%
2023/08/24	73.2	20.82	0	0.00	20.70	73.2	10,088	0.73%
2023/08/22	1	20.90	0	0.00	20.90	1	10,047	0.01%
2023/08/18	1.9	20.92	3.5	20.84	20.80	-1.6	10,119	-0.02%
2023/08/17	73.2	20.91	0	0.00	20.85	73.2	10,146	0.72%
2023/08/16	20.2	21.65	0.3	21.75	21.60	19.9	10,018	0.20%
2023/08/15	5.1	21.90	0	0.00	21.90	5.1	9,945	0.05%
2023/08/14	2	22.10	0	0.00	22.15	2	9,949	0.02%
2023/08/11	0.1	22.40	8	22.45	22.30	-7.9	10,042	-0.08%
2023/08/10	0	0.00	1	22.35	22.30	-1	10,069	-0.01%
2023/08/08	0	0.00	1	22.25	22.10	-1	10,034	-0.01%
2023/08/07	0.1	22.35	0	0.00	22.25	0.1	9,991	0.00%
2023/08/04	2.6	22.18	0	0.00	22.25	2.6	10,055	0.03%
2023/08/02	5	22.25	0	0.00	22.15	5	10,028	0.05%
2023/07/28	3.9	22.30	0	0.00	22.20	3.9	9,898	0.04%
2023/07/27	0	0.00	2	22.30	22.30	-2	9,934	-0.02%
2023/07/26	0	0.00	0	22.20	22.20	0	10,146	0.00%
2023/07/25	1.1	22.09	0	0.00	22.10	1.1	11,061	0.01%
2023/07/24	0.1	22.00	0	0.00	21.90	0.1	11,060	0.00%
2023/07/21	2	22.10	0	0.00	22.10	2	11,092	0.02%
2023/07/20	0	0.00	1	22.20	22.25	-1	11,086	-0.01%
2023/07/19	2	22.05	1	22.05	22.10	1	11,039	0.01%
2023/07/18	1	22.15	0	22.15	22.15	1	11,021	0.01%
2023/07/17	0	0.00	2.4	22.10	22.20	-2.4	11,000	-0.02%
2023/07/14	0	0.00	100	22.00	22.05	-100	10,992	-0.91%
2023/07/13	2	21.80	13	21.85	21.85	-11	10,937	-0.10%
2023/07/12	1	21.75	1	21.80	21.85	0	10,975	0.00%
2023/07/11	3.7	21.81	2	21.75	21.80	1.7	10,956	0.02%
2023/07/10	12.1	21.56	0	0.00	21.40	12.1	10,960	0.11%
2023/07/07	11	21.37	0	0.00	21.40	11	10,921	0.10%
2023/07/06	114.7	21.63	1.4	21.80	21.60	113.3	10,801	1.05%	大買/鉅額交易
2023/07/05	4.6	22.01	0	0.00	22.00	4.6	10,449	0.04%
2023/07/03	8	22.15	0	0.00	22.10	8	10,402	0.08%
2023/06/30	6	22.10	3	22.20	22.20	3	10,462	0.03%
2023/06/28	2	22.15	0	0.00	22.15	2	10,277	0.02%
2023/06/27	5	22.20	0.1	22.25	22.20	4.9	10,251	0.05%
2023/06/26	6	22.20	0	0.00	22.25	6	10,263	0.06%
2023/06/21	0	0.00	5	22.30	22.35	-5	10,281	-0.05%
2023/06/20	0.1	22.30	0.6	22.35	22.25	-0.5	10,383	0.00%
2023/06/19	6	22.20	3	22.25	22.35	3	10,418	0.03%
2023/06/16	13	22.22	0.2	22.35	22.20	12.8	10,438	0.12%
2023/06/15	1	22.35	0	0.00	22.40	1	10,337	0.01%
2023/06/13	2	22.25	0	0.00	22.45	2	10,744	0.02%
2023/06/12	0	0.00	1	22.30	22.30	-1	10,905	-0.01%
2023/06/09	5	22.25	0	0.00	22.25	5	11,120	0.04%
2023/06/08	1.1	22.30	4.2	22.35	22.35	-3.1	11,180	-0.03%
2023/06/07	2.1	22.35	0	0.00	22.40	2.1	11,297	0.02%
2023/06/06	1	22.41	0	0.00	22.35	1	11,312	0.01%
2023/06/05	0.9	22.40	1	22.40	22.40	-0.1	11,368	0.00%
2023/06/02	0	0.00	0.2	22.28	22.30	-0.2	11,361	0.00%
2023/06/01	10	22.15	0	0.00	22.20	10	11,280	0.09%
2023/05/31	5	22.20	1	22.30	22.25	4	11,234	0.04%
2023/05/30	11.4	22.21	1	22.35	22.25	10.4	10,021	0.10%
2023/05/29	9	22.22	0	0.00	22.20	9	10,002	0.09%
2023/05/26	5	22.15	0	22.30	22.25	5	9,945	0.05%
2023/05/25	1	22.30	0.4	22.39	22.30	0.6	9,922	0.01%
2023/05/24	0.1	22.55	0	0.00	22.55	0.1	9,900	0.00%
2023/05/23	0.1	22.60	0	0.00	22.65	0.1	9,887	0.00%
2023/05/22	0	0.00	0.1	22.70	22.65	-0.1	9,796	0.00%
2023/05/19	0	0.00	10	22.70	22.75	-10	9,738	-0.10%
2023/05/18	0	0.00	5	22.55	22.55	-5	9,576	-0.05%
2023/05/17	0.1	22.35	102	22.35	22.35	-101.9	9,499	-1.07%	大賣/鉅額交易
2023/05/16	0	0.00	50	22.10	22.10	-50	9,301	-0.54%
2023/05/15	5	21.79	1	21.90	21.95	4	9,289	0.04%
2023/05/12	8	21.95	0	0.00	21.90	8	9,310	0.09%
2023/05/11	11	22.12	0	0.00	22.10	11	9,303	0.12%
2023/05/10	1	22.10	5	22.10	22.20	-4	9,272	-0.04%
2023/05/08	6	21.99	5.4	22.04	22.00	0.6	9,272	0.01%
2023/05/05	0.9	22.00	18.3	21.97	22.00	-17.4	9,200	-0.19%
2023/05/04	2	21.98	0	0.00	21.95	2	9,216	0.02%
2023/05/03	4	21.88	4	21.85	21.85	0	9,195	0.00%
2023/05/02	126	21.80	4	21.79	21.90	122	9,429	1.29%	大買/鉅額交易
2023/04/28	100.5	21.80	36	21.91	21.90	64.5	9,633	0.67%
2023/04/26	0.1	22.85	1	22.90	22.95	-0.9	8,896	-0.01%
2023/04/25	0	0.00	1	22.85	22.80	-1	8,962	-0.01%
2023/04/24	0	0.00	1	22.80	22.85	-1	9,083	-0.01%
2023/04/21	3.1	22.72	8	22.79	22.80	-4.9	9,307	-0.05%
2023/04/20	0.3	22.77	0	0.00	22.75	0.3	9,398	0.00%
2023/04/19	1	22.80	20	22.80	22.80	-19	9,707	-0.20%
2023/04/18	2	22.73	7	22.73	22.70	-5	9,668	-0.05%
2023/04/17	7	22.65	2	22.60	22.70	5	9,663	0.05%
2023/04/14	0	0.00	1.7	22.80	22.80	-1.7	9,598	-0.02%
2023/04/13	1	22.65	8	22.68	22.70	-7	9,682	-0.07%
2023/04/12	5	22.59	4	22.70	22.55	1	9,657	0.01%
2023/04/11	1.3	22.61	4	22.65	22.65	-2.8	9,705	-0.03%
2023/04/10	2	22.45	5	22.50	22.50	-3	9,680	-0.03%
2023/04/06	2.3	22.45	0	0.00	22.50	2.3	9,663	0.02%
2023/03/31	0	0.00	15	22.30	22.35	-15	9,602	-0.16%
2023/03/30	12	22.17	0	0.00	22.20	12	9,499	0.13%
2023/03/29	0	0.00	1	22.20	22.30	-1	9,525	-0.01%
2023/03/28	6.2	22.08	0	0.00	22.15	6.2	9,641	0.06%
2023/03/27	3	22.10	0	0.00	22.10	3	9,761	0.03%
2023/03/24	2	21.93	0	0.00	22.10	2	9,921	0.02%
2023/03/23	11	21.90	0.2	22.00	22.05	10.8	9,859	0.11%
2023/03/22	6	21.91	0.1	22.10	22.05	5.9	9,783	0.06%
2023/03/21	2	21.80	0	0.00	21.75	2	9,835	0.02%
2023/03/20	7	21.39	0	0.00	21.45	7	9,787	0.07%
2023/03/17	1	21.60	1	21.60	21.65	0	9,778	0.00%
2023/03/16	25.8	21.59	100	21.60	21.55	-74.2	9,654	-0.77%
2023/03/15	10	22.10	0	0.00	21.95	10	9,537	0.10%
2023/03/14	27	22.20	0	0.00	22.15	27	9,431	0.29%
2023/03/13	3	22.35	1	22.35	22.50	2	9,221	0.02%
2023/03/10	8.9	22.61	0	0.00	22.60	8.9	9,132	0.10%
2023/03/09	0	22.93	0	0.00	22.80	0	9,110	0.00%
2023/03/08	7.2	22.89	1	22.85	22.90	6.2	9,380	0.07%
2023/03/07	0	0.00	2.1	22.95	23.05	-2.1	9,353	-0.02%
2023/03/06	0.2	23.00	3	22.88	22.90	-2.8	9,487	-0.03%
2023/03/03	1	22.80	0.1	22.75	22.75	0.9	9,570	0.01%
2023/03/02	5	22.85	0	0.00	22.75	5	9,626	0.05%
2023/02/24	3	22.90	2	22.90	22.85	1	9,437	0.01%
2023/02/23	0	23.00	0	0.00	22.95	0	9,392	0.00%
2023/02/22	0	22.95	0	22.80	22.95	0	9,382	0.00%
2023/02/21	2.2	22.85	0	0.00	22.85	2.2	9,365	0.02%
2023/02/20	0	0.00	0.8	23.00	23.00	-0.8	9,470	-0.01%
2023/02/17	358	22.95	0	0.00	22.90	358	9,558	3.75%	大買/鉅額交易
2023/02/16	402	22.80	0	0.00	22.80	402	9,756	4.12%	大買/鉅額交易
2023/02/15	380.7	22.85	44	22.81	22.75	336.7	9,975	3.37%	大買/鉅額交易
2023/02/14	380	22.93	8	22.91	23.00	372	9,927	3.75%	大買/鉅額交易
2023/02/13	44	22.63	1	22.80	22.75	43	9,939	0.43%
2023/02/10	0.1	22.70	300	22.65	22.70	-299.9	9,897	-3.03%	大賣/鉅額交易
2023/02/09	15	22.55	0	0.00	22.55	15	9,857	0.15%
2023/02/08	213	22.60	0	0.00	22.60	213	9,868	2.16%	大買/鉅額交易
2023/02/07	0.3	22.65	0.1	22.75	22.60	0.2	9,878	0.00%
2023/02/06	3	22.67	0	0.00	22.60	3	9,844	0.03%
2023/02/03	5	22.80	5	22.85	22.75	0	9,790	0.00%
2023/02/02	3	22.83	0	0.00	22.80	3	9,861	0.03%
2023/02/01	2	22.80	0	0.00	22.90	2	9,863	0.02%
2023/01/31	7.1	22.92	0	0.00	22.75	7.1	9,935	0.07%
2023/01/30	5	22.95	3	23.30	23.40	2	9,757	0.02%
2023/01/16	0	0.00	12.6	23.15	23.20	-12.6	9,417	-0.13%
2023/01/13	1	22.85	0	0.00	22.80	1	9,417	0.01%
2023/01/12	1	23.10	0	0.00	22.85	1	9,548	0.01%
2023/01/09	1	23.35	21.3	23.23	23.40	-20.3	9,458	-0.21%
2023/01/06	0	0.00	4.2	22.76	22.80	-4.2	9,312	-0.05%
2023/01/05	0	0.00	1	22.65	22.65	-1	9,545	-0.01%
2023/01/04	0	0.00	2.3	22.61	22.65	-2.3	9,605	-0.02%
2023/01/03	0	22.65	20	22.65	22.70	-20	9,796	-0.20%
2022/12/30	0	0.00	21	22.53	22.45	-21	9,725	-0.22%
2022/12/29	0	0.00	7	22.18	22.30	-7	9,801	-0.07%
2022/12/27	0	0.00	11.3	22.60	22.70	-11.3	9,878	-0.11%
2022/12/23	10	22.55	0	0.00	22.50	10	10,149	0.10%
2022/12/21	1	22.80	0.1	22.65	22.65	0.9	10,575	0.01%
2022/12/14	0	0.00	55	22.61	22.70	-55	10,663	-0.52%
2022/12/13	55	22.35	0	0.00	22.35	55	10,604	0.52%
2022/12/09	0	0.00	91	22.61	22.65	-91	10,887	-0.84%
2022/12/08	50	22.40	19	22.55	22.55	31	10,891	0.28%
2022/12/07	2	22.10	52	22.65	22.60	-50	10,969	-0.46%
2022/12/06	12	22.13	0.5	22.30	22.05	11.5	10,870	0.11%
2022/12/05	5	22.40	0	0.00	22.25	5	10,831	0.05%
2022/12/02	50	22.50	0	0.00	22.40	50	10,830	0.46%
2022/12/01	0	0.00	12	22.60	22.80	-12	10,914	-0.11%
2022/11/29	2	22.05	4	22.25	22.35	-2	10,564	-0.02%
2022/11/28	1	22.00	2	21.90	22.05	-1	10,557	-0.01%
2022/11/25	0	0.00	5	22.25	22.25	-5	10,528	-0.05%
2022/11/24	0	0.00	3	22.30	22.35	-3	10,496	-0.03%
2022/11/23	50	22.10	0.3	22.15	22.00	49.7	10,513	0.47%
2022/11/22	0	0.00	18	21.82	21.95	-18	10,544	-0.17%
2022/11/21	0.4	21.60	6	21.61	21.80	-5.6	10,534	-0.05%
2022/11/18	5	21.73	2	21.85	21.70	3	10,464	0.03%
2022/11/17	2	21.80	0	0.00	21.95	2	10,427	0.02%
2022/11/15	0	0.00	2	22.30	22.35	-2	10,420	-0.02%
2022/11/14	0	0.00	1	22.20	22.25	-1	10,356	-0.01%
2022/11/11	0	0.00	10	22.13	22.25	-10	10,158	-0.10%
2022/11/09	0	21.80	50	21.60	21.85	-50	10,054	-0.50%
2022/11/08	0	0.00	52	21.50	21.60	-52	10,101	-0.51%
2022/11/04	0	0.00	5	20.95	21.30	-5	10,652	-0.05%
2022/11/02	4	21.23	0	0.00	21.10	4	11,642	0.03%
2022/11/01	0	0.00	2	21.40	21.40	-2	11,798	-0.02%
2022/10/27	0	0.00	8	21.37	21.15	-8	11,929	-0.07%
2022/10/26	5	21.35	1	21.30	21.20	4	11,905	0.03%
2022/10/25	0	0.00	1	21.10	21.10	-1	11,906	-0.01%
2022/10/24	4	20.93	6	20.98	20.80	-2	11,924	-0.02%
2022/10/21	0	0.00	2.2	20.78	20.80	-2.2	11,941	-0.02%
2022/10/20	8	19.97	6	20.40	20.40	2	11,971	0.02%
2022/10/19	2	20.40	0	0.00	20.30	2	11,752	0.02%
2022/10/18	0	0.00	2	20.55	20.55	-2	11,730	-0.02%
2022/10/17	303	20.40	0	20.50	20.45	303	11,714	2.59%	大買/鉅額交易
2022/10/14	3	20.80	0	0.00	20.80	3	11,648	0.03%
2022/10/13	7	21.00	2	20.80	20.80	5	11,588	0.04%
2022/10/12	0	0.00	22	21.54	21.60	-22	11,377	-0.19%
2022/10/11	15	21.54	2	21.45	21.50	13	11,351	0.11%
2022/10/07	1	22.00	5	22.00	22.00	-4	11,329	-0.04%
2022/10/06	0	0.00	2	22.28	22.30	-2	11,316	-0.02%
2022/10/04	7.1	22.16	183	22.14	22.25	-175.9	11,423	-1.54%	大賣/鉅額交易
2022/10/03	2	22.13	0	0.00	22.05	2	11,352	0.02%
2022/09/30	0	0.00	19	22.36	22.25	-19	11,278	-0.17%
2022/09/29	6	22.31	200	22.40	22.50	-194	11,213	-1.73%	大賣/鉅額交易
2022/09/28	7	22.33	1	22.20	22.45	6	11,165	0.05%
2022/09/27	4.6	22.45	0	22.50	22.50	4.6	10,951	0.04%
2022/09/26	0	0.00	12	22.55	22.55	-12	10,916	-0.11%
2022/09/23	2	22.80	101	22.90	22.80	-99	10,906	-0.91%	大賣/
2022/09/22	125	22.76	0	0.00	22.80	125	10,989	1.14%	大買/鉅額交易
2022/09/21	5	23.05	0	0.00	23.05	5	10,889	0.05%
2022/09/20	0	0.00	0	23.15	23.15	0	10,823	0.00%
2022/09/15	1	22.90	5	23.10	23.10	-4	10,618	-0.04%
2022/09/14	6	22.98	0	0.00	22.90	6	10,586	0.06%
2022/09/13	0	0.00	2	23.30	23.20	-2	10,705	-0.02%
2022/09/12	0	0.00	5	23.25	23.25	-5	10,856	-0.05%
2022/09/08	0	0.00	10	22.95	23.00	-10	10,992	-0.09%
2022/09/06	1.5	22.98	20	23.19	23.20	-18.5	11,126	-0.17%
2022/09/05	0	0.00	3.2	22.90	22.95	-3.2	11,106	-0.03%
2022/09/02	3	22.80	0	0.00	22.75	3	11,255	0.03%
2022/09/01	6	22.86	0	0.00	22.85	6	11,220	0.05%
2022/08/31	0	23.20	5	23.25	23.25	-5	11,099	-0.04%
2022/08/29	25	22.90	0	0.00	22.95	25	10,973	0.23%
2022/08/26	0	0.00	5	23.20	23.20	-5	10,937	-0.05%
2022/08/25	0	0.00	1	23.10	23.15	-1	10,978	-0.01%
2022/08/24	6.1	22.89	0	23.00	22.85	6.1	11,046	0.06%
2022/08/23	66.2	22.99	0	0.00	22.90	66.2	11,387	0.58%
2022/08/19	6	23.34	3	23.35	23.35	3	11,564	0.03%
2022/08/18	0	0.00	17	23.45	23.45	-17	11,625	-0.15%
2022/08/17	3	23.47	0	0.00	23.60	3	11,800	0.03%
2022/08/16	0	23.60	5.1	23.50	23.55	-5.1	11,829	-0.04%
2022/08/12	1.5	23.52	40	23.48	23.60	-38.5	12,000	-0.32%
2022/08/11	8.1	23.27	8	23.33	23.40	0.1	12,096	0.00%
2022/08/10	65	24.26	88	24.15	24.35	-23	11,935	-0.19%
2022/08/09	14	23.86	11.8	23.84	23.90	2.2	11,262	0.02%
2022/08/08	1	23.25	4	23.46	23.50	-3	11,028	-0.03%
2022/08/05	0	0.00	11	23.26	23.30	-11	11,019	-0.10%
2022/08/04	2.2	23.10	0	0.00	22.95	2.2	11,111	0.02%
2022/08/03	1	22.95	2.3	23.02	23.00	-1.3	11,125	-0.01%
2022/08/02	8	22.98	1	23.05	23.10	7	11,197	0.06%
2022/08/01	7	23.25	24	23.28	23.25	-17	11,344	-0.15%
2022/07/29	18	23.02	0	0.00	23.10	18	11,403	0.16%
2022/07/28	14	23.00	6.1	23.07	23.05	7.9	11,334	0.07%
2022/07/27	0	0.00	3	22.73	22.80	-3	11,227	-0.03%
2022/07/25	0	0.00	0	22.35	22.35	0	11,188	0.00%
2022/07/21	0	0.00	7	21.99	22.10	-7	11,500	-0.06%
2022/07/20	58	21.97	2	21.95	21.70	56	11,645	0.48%
2022/07/18	0	0.00	4	21.69	21.75	-4	11,891	-0.03%
2022/07/15	24	21.54	2	21.50	21.45	22	12,051	0.18%
2022/07/14	3	21.90	0	0.00	21.95	3	11,957	0.03%
2022/07/13	4	21.93	6	22.00	22.00	-2	12,006	-0.02%
2022/07/12	16	21.50	5	21.40	21.40	11	12,138	0.09%
2022/07/11	1	21.90	0	0.00	21.85	1	12,138	0.01%
2022/07/07	7	22.09	0	0.00	22.10	7	12,433	0.06%
2022/07/06	5.1	22.23	1	22.20	22.10	4.1	12,479	0.03%
2022/07/05	0	0.00	1.3	22.68	22.65	-1.3	12,597	-0.01%
2022/07/04	1	22.30	5	22.65	22.40	-4	12,655	-0.03%
2022/07/01	3.3	22.37	1	22.35	22.40	2.3	12,965	0.02%
2022/06/30	3	22.70	0	0.00	22.60	3	13,150	0.02%
2022/06/29	1	22.90	1	22.95	23.00	0	13,125	0.00%
2022/06/27	0	0.00	1	23.30	23.15	-1	13,520	-0.01%
2022/06/24	1	23.10	10	23.20	23.15	-9	13,498	-0.07%
2022/06/23	5	22.80	4.2	22.92	22.95	0.8	13,480	0.01%
2022/06/22	2	22.65	3	22.90	22.85	-1	13,471	-0.01%
2022/06/21	0	0.00	9	22.76	23.05	-9	13,560	-0.07%
2022/06/20	6	22.13	0	0.00	22.25	6	13,523	0.04%
2022/06/16	60	23.03	49	23.40	22.90	11	13,196	0.08%
2022/06/15	80	22.95	2	23.15	23.05	78	13,302	0.59%
2022/06/14	4.1	22.64	0	0.00	23.05	4.1	13,482	0.03%
2022/06/13	57	22.78	4	22.75	22.75	53	13,591	0.39%
2022/06/10	5	23.10	0.1	23.30	23.20	4.9	13,495	0.04%
2022/06/09	0.4	23.40	0	0.00	23.45	0.4	13,551	0.00%
2022/06/07	11	23.27	0	0.00	23.25	11	13,725	0.08%
2022/06/06	1	23.40	1.2	23.58	23.50	-0.2	13,886	0.00%
2022/06/02	2	23.20	0	0.00	23.45	2	14,224	0.01%
2022/06/01	2	23.45	0	0.00	23.45	2	14,595	0.01%
2022/05/30	1.1	23.80	17.4	23.88	23.95	-16.3	14,318	-0.11%
2022/05/27	0	0.00	60	23.54	23.60	-60	14,332	-0.42%
2022/05/26	5	23.25	0	0.00	23.15	5	14,417	0.03%
2022/05/25	0.1	23.20	5	23.23	23.20	-4.9	14,590	-0.03%
2022/05/24	16	22.99	17	23.02	22.90	-1	14,713	-0.01%
2022/05/23	100	22.90	2	22.65	22.85	98	14,608	0.67%
2022/05/20	0	0.00	7.1	22.64	22.70	-7.1	14,686	-0.05%
2022/05/19	8	22.18	0	22.35	22.40	8	14,552	0.05%
2022/05/18	0	0.00	24	22.60	22.90	-24	14,313	-0.17%
2022/05/17	2	22.00	0	0.00	22.00	2	14,125	0.01%
2022/05/16	3	21.77	3	21.73	21.90	0	14,122	0.00%
2022/05/13	8.6	21.93	2.5	21.87	21.90	6.1	14,073	0.04%
2022/05/12	27.2	21.91	14.7	22.10	21.80	12.5	14,082	0.09%
2022/05/11	0.6	22.30	0	0.00	22.35	0.6	13,909	0.00%
2022/05/10	6	22.07	0	0.00	22.35	6	13,929	0.04%
2022/05/09	10.5	22.29	53	22.36	22.20	-42.5	14,031	-0.30%
2022/05/06	23.6	22.71	12.1	22.83	22.85	11.6	14,106	0.08%
2022/05/05	86.2	23.26	2	23.30	23.15	84.2	14,232	0.59%
2022/05/04	12	23.41	0	0.00	23.40	12	14,222	0.08%
2022/05/03	40	23.55	0	0.00	23.45	40	14,444	0.28%
2022/04/29	1	23.55	2	23.68	23.75	-1	14,605	-0.01%
2022/04/28	1	23.40	0	0.00	23.50	1	14,821	0.01%
2022/04/27	14.1	23.57	0	0.00	23.45	14.1	14,698	0.10%
2022/04/26	0	0.00	68	23.55	23.85	-68	14,591	-0.47%
2022/04/25	61.5	23.06	0	0.00	23.15	61.5	14,463	0.43%
2022/04/22	4.2	23.30	0	0.00	23.65	4.2	14,406	0.03%
2022/04/21	6.2	23.48	0.2	23.40	23.40	6	14,478	0.04%
2022/04/20	0	0.00	5.2	23.77	23.90	-5.2	14,506	-0.04%
2022/04/19	2.1	23.65	2	23.80	23.60	0.1	14,591	0.00%
2022/04/18	31	23.62	31.1	23.74	23.55	-0.1	14,840	0.00%
2022/04/15	9	24.18	6	24.15	24.25	3	14,736	0.02%
2022/04/14	20	24.49	0	0.00	24.40	20	14,804	0.14%
2022/04/13	0	0.00	2	24.90	25.10	-2	14,646	-0.01%
2022/04/12	0.1	24.90	5	24.95	24.90	-4.9	14,592	-0.03%
2022/04/11	3	25.10	3	25.52	25.05	0	14,518	0.00%
2022/04/08	5	24.80	2	24.90	25.10	3	14,398	0.02%
2022/04/07	31.9	24.96	1.2	24.74	24.60	30.7	14,322	0.21%
2022/04/06	3	24.42	10	24.85	25.20	-7	13,996	-0.05%
2022/04/01	3	24.15	8	24.33	24.40	-5	13,831	-0.04%
2022/03/31	9	24.40	38	24.31	24.35	-29	13,738	-0.21%
2022/03/30	2	23.85	8	23.86	23.90	-6	13,523	-0.04%
2022/03/29	1	23.50	0	0.00	23.45	1	13,300	0.01%
2022/03/28	5	23.47	0	0.00	23.60	5	13,273	0.04%
2022/03/25	1.2	23.60	1	23.55	23.65	0.2	13,233	0.00%
2022/03/24	1	23.65	2	23.65	23.80	-1	13,237	-0.01%
2022/03/23	1	23.45	9	23.61	23.80	-8	13,200	-0.06%
2022/03/22	1	23.15	5	23.25	23.35	-4	13,010	-0.03%
2022/03/21	6	23.25	0	0.00	23.25	6	13,015	0.05%
2022/03/18	1	23.50	50	23.40	23.30	-49	12,995	-0.38%
2022/03/17	3	23.05	6	23.23	23.15	-3	12,807	-0.02%
2022/03/16	2	22.60	0	0.00	22.90	2	12,580	0.02%
2022/03/15	2	22.35	0	0.00	22.50	2	12,488	0.02%
2022/03/14	2	22.38	0	0.00	22.50	2	12,499	0.02%
2022/03/11	0	0.00	1	22.35	22.40	-1	12,537	-0.01%
2022/03/10	0	0.00	13.9	22.34	22.45	-13.9	12,579	-0.11%
2022/03/09	1	21.85	62.4	21.98	21.90	-61.4	12,490	-0.49%
2022/03/08	12.1	21.82	16	21.96	21.95	-3.9	12,340	-0.03%
2022/03/07	14	22.24	260	22.10	22.10	-246	12,050	-2.04%	大賣/鉅額交易
2022/03/04	18.6	22.51	5	22.53	22.70	13.6	12,081	0.11%
2022/03/03	15	22.69	4	22.65	22.75	11	12,055	0.09%
2022/03/01	0	22.20	12	22.41	22.55	-12	12,038	-0.10%
2022/02/25	310	22.04	2	22.00	22.10	308	11,805	2.61%	大買/鉅額交易
2022/02/24	22	22.29	257	22.30	22.25	-235	11,547	-2.04%	大賣/鉅額交易
2022/02/23	1	22.60	11	22.65	22.65	-10	11,253	-0.09%
2022/02/22	17	22.56	0	22.69	22.65	17	11,348	0.15%
2022/02/21	4	22.66	0	0.00	22.85	4	11,268	0.04%
2022/02/18	0	0.00	0	22.95	22.85	0	11,336	0.00%
2022/02/17	1	23.00	4	22.95	23.00	-3	11,369	-0.03%
2022/02/16	1	23.00	0	0.00	22.90	1	11,393	0.01%
2022/02/15	0	0.00	2	22.80	22.80	-2	11,413	-0.02%
2022/02/14	25.1	22.82	26.6	22.83	22.85	-1.6	11,401	-0.01%
2022/02/11	0	0.00	2.1	23.05	23.20	-2.1	11,318	-0.02%
2022/02/10	1	23.05	2.5	23.02	23.20	-1.5	11,283	-0.01%
2022/02/09	28	23.17	18.8	23.14	23.10	9.2	11,214	0.08%
2022/02/08	21.3	22.49	86	22.66	22.85	-64.7	10,936	-0.59%
2022/02/07	12	22.05	8.8	22.20	22.25	3.2	10,705	0.03%
2022/01/26	1.1	21.84	4.3	21.87	21.85	-3.2	10,425	-0.03%
2022/01/25	9	21.57	70.5	21.50	21.70	-61.5	10,423	-0.59%
2022/01/24	62.2	21.85	8	21.73	21.85	54.2	10,230	0.53%
2022/01/21	9	21.92	6	21.94	21.95	3	10,129	0.03%
2022/01/20	1	22.10	0	0.00	22.30	1	9,839	0.01%
2022/01/19	0.1	22.45	1	22.45	22.40	-0.9	9,743	-0.01%
2022/01/18	0	0.00	57.1	22.45	22.55	-57.1	9,734	-0.59%
2022/01/17	17	22.33	3	22.42	22.45	14	9,626	0.15%
2022/01/14	14.5	22.43	7.4	22.45	22.50	7	9,461	0.07%
2022/01/13	4	22.40	20	22.41	22.60	-16	9,286	-0.17%
2022/01/12	8	22.14	0	0.00	22.35	8	9,075	0.09%
2022/01/11	9	22.05	2.8	22.14	22.20	6.2	8,965	0.07%
2022/01/10	6	21.87	0	21.70	22.00	6	8,682	0.07%
2022/01/07	5	21.65	25	21.57	21.60	-20	8,566	-0.23%
2022/01/05	0.2	21.15	0	0.00	21.20	0.2	8,343	0.00%
2022/01/04	0	0.00	18.2	21.05	21.10	-18.2	8,421	-0.22%
2021/12/29	0.2	21.20	1.1	21.20	21.25	-1	8,526	-0.01%
2021/12/28	14	21.09	103	20.95	21.15	-89	8,505	-1.05%	大賣/
2021/12/23	1	20.85	0	0.00	20.95	1	8,790	0.01%
2021/12/21	230	20.91	0.2	20.90	20.90	229.8	9,031	2.54%	大買/鉅額交易
2021/12/20	1	20.75	2	20.78	20.80	-1	9,052	-0.01%
2021/12/17	1	20.95	0	0.00	21.00	1	9,043	0.01%
2021/12/15	0	0.00	0.3	20.90	20.80	-0.3	9,468	0.00%
2021/12/14	1	20.85	3.1	20.85	20.95	-2.1	9,842	-0.02%
2021/12/10	30	21.02	1	21.05	21.00	29	10,328	0.28%
2021/12/09	0.6	20.90	50	21.00	21.00	-49.4	10,456	-0.47%
2021/12/08	1	20.85	1	20.90	20.90	0	10,635	0.00%
2021/12/07	6.5	20.81	1	20.70	20.80	5.5	10,683	0.05%
2021/12/06	2	20.63	10	20.45	20.70	-8	10,698	-0.07%
2021/12/03	100	20.60	3	20.65	20.60	97	10,788	0.90%
2021/12/02	0	0.00	3.7	20.51	20.55	-3.7	10,753	-0.03%
2021/12/01	3	20.42	2	20.45	20.60	1	10,836	0.01%
2021/11/30	23.1	20.53	0	0.00	20.20	23.1	10,988	0.21%
2021/11/29	0	0.00	6.1	20.40	20.45	-6.1	10,680	-0.06%
2021/11/26	15.2	20.71	0	0.00	20.55	15.2	10,784	0.14%
2021/11/25	0	0.00	6	20.75	20.85	-6	10,914	-0.05%
2021/11/24	30.1	20.87	2	20.85	20.80	28.1	11,235	0.25%
2021/11/22	20	20.90	0.1	20.95	20.90	19.9	12,009	0.17%
2021/11/19	3.6	20.94	60	21.05	20.95	-56.4	12,108	-0.47%
2021/11/18	0.5	21.20	5.1	21.20	21.20	-4.6	12,194	-0.04%
2021/11/17	2	21.05	13	21.05	21.10	-11	12,132	-0.09%
2021/11/16	3	20.95	7.3	20.90	20.95	-4.3	12,146	-0.04%
2021/11/15	0	0.00	2.3	20.90	20.90	-2.3	12,319	-0.02%
2021/11/12	0.1	20.75	3.6	20.75	20.75	-3.5	12,284	-0.03%
2021/11/11	22.3	20.59	0	0.00	20.50	22.3	12,409	0.18%
2021/11/09	0	0.00	2	20.40	20.45	-2	12,575	-0.02%
2021/11/08	0.9	20.41	0	0.00	20.40	0.9	12,673	0.01%
2021/11/05	11	20.30	1.2	20.31	20.35	9.8	12,833	0.08%
2021/11/04	2	20.35	41	20.35	20.30	-39	12,860	-0.30%
2021/11/03	4	20.36	0	0.00	20.40	4	12,953	0.03%
2021/11/02	0.1	20.40	0.3	20.45	20.45	-0.2	13,079	0.00%
2021/11/01	3	20.35	11.2	20.35	20.35	-8.2	13,153	-0.06%
2021/10/29	0	0.00	2	20.40	20.35	-2	13,166	-0.02%
2021/10/28	2	20.40	0	0.00	20.40	2	13,083	0.02%
2021/10/27	100	20.35	0	0.00	20.35	100	13,141	0.76%
2021/10/26	4	20.40	0	0.00	20.50	4	13,242	0.03%
2021/10/25	0	0.00	1	20.35	20.35	-1	13,196	-0.01%
2021/10/22	1	20.40	2	20.40	20.30	-1	13,305	-0.01%
2021/10/21	10	20.40	5	20.40	20.35	5	13,380	0.04%
2021/10/20	0	0.00	11.1	20.26	20.35	-11.1	13,479	-0.08%
2021/10/19	26	20.31	5.1	20.27	20.25	20.9	13,555	0.15%
2021/10/18	8	20.26	3.2	20.29	20.30	4.8	13,762	0.04%
2021/10/15	21	20.13	10	20.15	20.20	11	13,910	0.08%
2021/10/13	1.2	20.11	0	0.00	20.10	1.2	14,078	0.01%
2021/10/12	4	20.00	0	0.00	20.10	4	14,197	0.03%
2021/10/08	105.4	20.16	0	0.00	20.15	105.4	14,142	0.75%	大買/鉅額交易
2021/10/06	0	0.00	6	20.09	20.20	-6	14,303	-0.04%
2021/10/05	7	20.11	4	20.11	20.10	3	14,382	0.02%
2021/10/04	0	0.00	20	20.18	20.20	-20	14,455	-0.14%
2021/10/01	7	20.11	4	20.15	20.25	3	14,398	0.02%
2021/09/30	10	20.40	1	20.25	20.40	9	14,205	0.06%
2021/09/29	2	20.20	0	0.00	20.35	2	14,165	0.01%
2021/09/27	6	20.58	0	0.00	20.55	6	14,037	0.04%
2021/09/24	0	0.00	1	20.70	20.55	-1	14,010	-0.01%
2021/09/23	0	0.00	12	20.26	20.45	-12	13,983	-0.09%
2021/09/22	9	20.14	0.2	20.25	20.15	8.8	13,981	0.06%
2021/09/17	3.6	20.62	0	0.00	20.50	3.6	13,614	0.03%
2021/09/16	6.2	20.57	2	20.58	20.55	4.2	13,223	0.03%
2021/09/15	0	0.00	4.3	21.12	21.10	-4.3	12,919	-0.03%
2021/09/14	36	21.11	32	21.14	21.15	4	12,725	0.03%
2021/09/13	5.5	21.05	36.4	21.02	21.05	-30.9	12,555	-0.25%
2021/09/10	0	0.00	0.7	20.90	20.95	-0.7	12,417	-0.01%
2021/09/08	1	20.85	15.3	20.90	20.90	-14.3	12,510	-0.11%
2021/09/07	1	20.85	10	20.85	20.90	-9	12,485	-0.07%
2021/09/06	25	21.00	26	20.93	20.95	-1	12,482	-0.01%
2021/09/03	0.3	20.85	1	20.90	20.95	-0.7	12,341	-0.01%
2021/09/02	4	20.55	12	20.64	20.65	-8	12,183	-0.07%
2021/09/01	0	0.00	2.1	20.65	20.60	-2.1	12,052	-0.02%
2021/08/31	6	20.54	4	20.65	20.90	2	11,840	0.02%
2021/08/30	1	20.65	42	20.56	20.70	-41	11,577	-0.35%
2021/08/27	0.2	20.15	37.2	20.26	20.45	-37	11,224	-0.33%
2021/08/26	13	19.95	0.1	19.95	19.95	12.9	10,698	0.12%
2021/08/25	10	19.90	0	0.00	19.90	10	10,523	0.10%
2021/08/24	0.1	19.65	1	19.75	19.80	-0.9	10,427	-0.01%
2021/08/23	7	19.56	3	19.50	19.50	4	10,279	0.04%
2021/08/20	0	0.00	40	19.60	19.60	-40	10,324	-0.39%
2021/08/19	8	19.56	0.1	19.50	19.50	7.9	10,540	0.07%
2021/08/18	0	19.70	204.6	19.70	19.75	-204.6	10,374	-1.97%	大賣/鉅額交易
2021/08/17	0	0.00	1.3	19.51	19.75	-1.3	10,361	-0.01%
2021/08/16	1	19.55	28	19.51	19.60	-27	10,193	-0.26%
2021/08/13	0	0.00	1	19.70	19.70	-1	10,051	-0.01%
2021/08/11	8	19.80	3	19.80	19.80	5	9,922	0.05%
2021/08/10	13	19.60	0	0.00	19.65	13	9,839	0.13%
2021/08/09	1	19.50	55	19.70	19.75	-54	10,120	-0.53%
2021/08/06	21	19.63	3	19.60	19.70	18	10,091	0.18%
2021/08/05	11.7	19.64	2.3	19.65	19.70	9.5	10,269	0.09%
2021/08/04	0.2	19.50	0.2	19.50	19.55	0.1	10,852	0.00%
2021/08/03	0	0.00	1	19.50	19.50	-1	11,048	-0.01%
2021/08/02	0	0.00	2	19.45	19.50	-2	11,217	-0.02%
2021/07/29	0	0.00	1	19.35	19.45	-1	11,192	-0.01%
2021/07/28	0	0.00	15	19.30	19.35	-15	11,299	-0.13%
2021/07/27	65	19.35	0	0.00	19.40	65	11,570	0.56%
2021/07/26	1.8	19.44	3	19.45	19.35	-1.2	11,866	-0.01%
2021/07/23	5	19.50	52	19.47	19.45	-47	11,931	-0.39%
2021/07/22	0	0.00	16	19.43	19.45	-16	12,126	-0.13%
2021/07/21	0	0.00	18.4	19.16	19.15	-18.4	12,493	-0.15%
2021/07/20	0	0.00	52.7	19.08	19.05	-52.7	12,603	-0.42%
2021/07/19	21	19.14	49	19.12	19.20	-28	12,564	-0.22%
2021/07/16	7	19.01	5	19.08	19.10	2	12,609	0.02%
2021/07/15	11	18.97	0.5	18.95	19.00	10.5	12,598	0.08%
2021/07/14	3	18.90	2	18.90	18.95	1	12,695	0.01%
2021/07/13	21	18.95	5	18.95	19.00	16	12,744	0.13%
2021/07/12	3	18.88	1	18.95	18.80	2	12,765	0.02%
2021/07/09	10	18.45	1	18.60	18.65	9	12,795	0.07%
2021/07/08	7	18.60	52	18.61	18.60	-45	12,882	-0.35%
2021/07/07	1	18.55	5	18.50	18.60	-4	13,004	-0.03%
2021/07/06	9.5	18.52	0	0.00	18.60	9.5	13,095	0.07%
2021/07/05	10	18.43	2	18.40	18.40	8	13,124	0.06%
2021/07/02	0	0.00	10	18.39	18.30	-10	13,086	-0.08%
2021/07/01	3	18.35	0	0.00	18.35	3	13,130	0.02%
2021/06/30	0	0.00	9	18.45	18.45	-9	13,210	-0.07%
2021/06/29	7	18.42	0	0.00	18.40	7	13,254	0.05%
2021/06/28	0	0.00	14	18.55	18.55	-14	13,360	-0.10%
2021/06/25	0	0.00	2	18.45	18.45	-2	13,526	-0.01%
2021/06/23	0	0.00	2	18.27	18.25	-2	13,662	-0.01%
2021/06/21	16.1	18.00	0	0.00	18.10	16.1	13,658	0.12%
2021/06/18	2	18.10	0	0.00	18.10	2	13,578	0.01%
2021/06/17	5	18.15	0.1	18.30	18.25	4.9	13,394	0.04%
2021/06/16	6	18.20	7	18.31	18.35	-1	13,596	-0.01%
2021/06/15	1	18.25	0	0.00	18.30	1	13,561	0.01%
2021/06/11	1	18.25	10	18.30	18.25	-9	13,704	-0.07%
2021/06/10	7	18.30	6	18.33	18.30	1	13,905	0.01%
2021/06/09	7	18.19	2.1	18.16	18.20	4.9	13,931	0.04%
2021/06/07	8	18.20	0	0.00	18.20	8	14,185	0.06%
2021/06/04	5	18.30	1	18.30	18.30	4	14,237	0.03%
2021/06/03	0	0.00	6	18.35	18.40	-6	14,414	-0.04%
2021/06/02	1	18.40	9	18.43	18.40	-8	14,503	-0.06%
2021/06/01	1	18.20	2.1	18.35	18.30	-1.1	14,492	-0.01%
2021/05/31	0	0.00	2.4	18.25	18.25	-2.4	14,649	-0.02%
2021/05/28	20	18.15	3	18.23	18.15	17	14,824	0.11%
2021/05/27	0.9	18.15	0	0.00	18.15	0.9	14,871	0.01%
2021/05/26	1	18.00	0	0.00	18.10	1	14,865	0.01%
2021/05/25	15.1	18.00	2	18.15	18.00	13.1	14,969	0.09%
2021/05/24	4	18.00	1	17.90	17.95	3	15,054	0.02%
2021/05/21	2.1	17.95	4	18.10	18.05	-1.9	15,186	-0.01%
2021/05/20	12	17.85	0	0.00	17.85	12	15,259	0.08%
2021/05/19	8	17.96	0	0.00	17.90	8	15,291	0.05%
2021/05/18	4.1	17.85	7.1	17.97	18.05	-3	15,376	-0.02%
2021/05/17	11	17.71	17	17.70	17.60	-6	15,525	-0.04%
2021/05/13	51.1	17.89	7	18.00	17.85	44.1	15,148	0.29%
2021/05/12	49.1	18.08	49.1	18.19	17.95	0	14,846	0.00%
2021/05/11	20	18.78	2.4	18.92	18.70	17.6	14,208	0.12%
2021/05/10	11	19.02	0.3	19.00	19.10	10.7	14,073	0.08%
2021/05/07	1.1	18.90	7	18.94	18.90	-5.9	14,200	-0.04%
2021/05/06	3.1	18.75	0	0.00	18.90	3.1	14,360	0.02%
2021/05/05	4.1	18.53	21.1	18.64	18.60	-17	14,349	-0.12%
2021/05/04	10.1	18.58	3	18.95	18.55	7.1	14,263	0.05%
2021/05/03	49	18.67	30	18.65	18.70	19	13,977	0.14%
2021/04/29	3	19.02	3	19.02	19.00	0	13,824	0.00%
2021/04/28	43	19.16	33.2	19.05	19.10	9.8	13,688	0.07%
2021/04/27	248	19.29	14	19.26	19.25	234	13,701	1.71%	大買/鉅額交易
2021/04/26	6	19.42	46.5	19.63	19.80	-40.5	13,132	-0.31%
2021/04/23	12.3	19.39	2	19.45	19.45	10.3	12,946	0.08%
2021/04/22	6	19.46	30	19.46	19.50	-24	12,998	-0.18%
2021/04/21	9	19.46	11	19.45	19.45	-2	12,883	-0.02%
2021/04/20	0	19.50	3.2	19.53	19.65	-3.2	12,834	-0.03%
2021/04/19	6.4	19.48	17.4	19.42	19.50	-11	12,726	-0.09%
2021/04/16	8	19.18	5	19.24	19.25	3	12,615	0.02%
2021/04/15	12	19.20	11.8	19.18	19.20	0.2	12,660	0.00%
2021/04/14	20	18.90	40.2	18.98	19.00	-20.2	12,435	-0.16%
2021/04/13	5	18.86	23	18.90	18.80	-18	12,321	-0.15%
2021/04/12	0.1	18.55	74.9	18.60	18.60	-74.8	12,221	-0.61%
2021/04/09	5.3	18.57	4	18.58	18.55	1.3	12,179	0.01%
2021/04/08	2.4	18.66	0	0.00	18.65	2.4	12,192	0.02%
2021/04/07	5	18.65	3	18.72	18.75	2	12,406	0.02%
2021/04/06	2.3	18.68	26	18.70	18.70	-23.7	12,315	-0.19%
2021/04/01	0	18.65	70.2	18.65	18.65	-70.2	12,249	-0.57%
2021/03/31	5	18.62	81.5	18.65	18.65	-76.5	12,180	-0.63%
2021/03/30	4	18.56	3.2	18.50	18.60	0.8	12,000	0.01%
2021/03/29	1	18.45	2	18.45	18.45	-1	11,801	-0.01%
2021/03/26	4	18.31	7.1	18.35	18.35	-3.1	11,753	-0.03%
2021/03/25	3	18.30	10	18.32	18.35	-7	11,694	-0.06%
2021/03/24	1	18.20	1	18.25	18.25	0	11,846	0.00%
2021/03/23	1	18.20	4.1	18.24	18.20	-3.1	11,824	-0.03%
2021/03/22	11	18.15	11	18.15	18.20	0	11,895	0.00%
2021/03/19	18	18.16	0	0.00	18.30	18	11,924	0.15%
2021/03/18	5.1	18.42	0	0.00	18.35	5.1	11,716	0.04%
2021/03/17	2.3	18.42	0	0.00	18.40	2.3	11,720	0.02%
2021/03/16	22	18.54	12.7	18.54	18.55	9.3	11,608	0.08%
2021/03/15	1	18.35	0	0.00	18.35	1	11,566	0.01%
2021/03/12	22	18.30	0	0.00	18.35	22	11,730	0.19%
2021/03/11	1.2	18.31	4	18.33	18.30	-2.8	11,793	-0.02%
2021/03/10	2	18.23	7	18.26	18.30	-5	11,705	-0.04%
2021/03/08	2.2	18.01	0	0.00	18.00	2.2	11,582	0.02%
2021/03/04	3	17.98	10.1	18.03	18.15	-7.1	12,006	-0.06%
2021/03/03	0	0.00	36.6	18.19	18.20	-36.6	11,946	-0.31%
2021/03/02	5	18.09	0	0.00	18.00	5	11,757	0.04%
2021/02/26	28	18.03	22	18.11	18.15	6	11,657	0.05%
2021/02/25	0.9	18.30	13	18.30	18.30	-12.1	11,385	-0.11%
2021/02/24	2	18.20	20.5	18.23	18.20	-18.5	11,299	-0.16%
2021/02/23	1	18.15	10	18.08	18.15	-9	11,252	-0.08%
2021/02/22	1	17.95	0	0.00	17.90	1	11,144	0.01%
2021/02/19	5	17.77	1	17.75	17.90	4	11,139	0.04%
2021/02/18	0	0.00	13	17.94	17.90	-13	11,114	-0.12%
2021/02/17	5	17.62	21.4	17.71	17.80	-16.4	11,076	-0.15%
2021/02/05	1	17.45	1	17.50	17.45	0	10,857	0.00%
2021/02/04	6	17.36	3	17.45	17.40	3	10,894	0.03%
2021/02/03	0.4	17.40	35	17.31	17.40	-34.6	11,101	-0.31%
2021/02/02	0	0.00	7	17.40	17.25	-7	11,225	-0.06%
2021/02/01	11	17.40	6	17.32	17.20	5	11,234	0.04%
2021/01/29	21	17.24	21.6	17.27	17.15	-0.6	11,168	-0.01%
2021/01/28	13	17.35	2.1	17.30	17.30	10.9	10,905	0.10%
2021/01/27	1	17.45	0	0.00	17.40	1	10,698	0.01%
2021/01/26	8.4	17.42	9	17.40	17.45	-0.6	10,625	-0.01%
2021/01/25	2	17.45	1	17.50	17.50	1	10,620	0.01%
2021/01/22	27	17.49	27	17.46	17.45	0	10,667	0.00%
2021/01/21	2	17.60	2	17.80	17.60	0	10,581	0.00%
2021/01/20	19.9	17.70	1	17.70	17.60	18.9	10,516	0.18%
2021/01/19	11	17.90	5	17.90	17.90	6	10,212	0.06%
2021/01/18	6	17.88	0	17.95	17.90	6	10,180	0.06%
2021/01/15	28	18.01	9	18.03	17.95	19	10,097	0.19%
2021/01/14	4	18.13	42.8	18.11	18.15	-38.8	10,015	-0.39%
2021/01/13	6.4	18.13	8	18.16	18.15	-1.6	10,011	-0.02%
2021/01/12	9.2	18.11	30	18.15	18.05	-20.8	10,006	-0.21%
2021/01/11	17	18.26	16	18.27	18.30	1	9,971	0.01%
2021/01/08	1	18.30	6	18.30	18.30	-5	9,947	-0.05%
2021/01/07	0	0.00	0.1	18.05	18.10	-0.1	9,772	0.00%
2021/01/06	34	18.05	6.8	18.01	18.00	27.2	9,778	0.28%
2021/01/05	4	18.08	0	0.00	18.20	4	9,749	0.04%
2020/12/31	0	0.00	3	18.30	18.25	-3	9,683	-0.03%
2020/12/30	2	18.35	53	18.13	18.35	-51	9,616	-0.53%
2020/12/29	0.5	18.00	25	17.90	17.95	-24.5	9,377	-0.26%
2020/12/28	0	0.00	21	17.90	17.95	-21	9,414	-0.22%
2020/12/25	1	17.90	13	17.85	17.90	-12	9,421	-0.13%
2020/12/24	1	17.75	7	17.80	17.75	-6	9,443	-0.06%
2020/12/23	0	0.00	13	17.71	17.70	-13	9,477	-0.14%
2020/12/22	2	17.80	0	0.00	17.75	2	9,566	0.02%
2020/12/21	0	0.00	1	17.95	17.95	-1	9,821	-0.01%
2020/12/18	4	17.68	0	0.00	17.65	4	9,876	0.04%
2020/12/17	3	17.70	10	17.80	17.80	-7	9,776	-0.07%
2020/12/16	3.5	17.79	0	0.00	17.85	3.5	9,787	0.04%
2020/12/15	3	17.63	0	0.00	17.65	3	9,774	0.03%
2020/12/14	0.4	17.80	0	0.00	17.75	0.4	9,665	0.00%
2020/12/11	10	17.80	2	17.85	17.75	8	9,673	0.08%
2020/12/10	0.2	17.75	4.2	17.61	17.70	-4.1	9,566	-0.04%
2020/12/09	25	17.65	10	17.70	17.70	15	9,546	0.16%
2020/12/08	20.5	17.85	10	17.80	17.80	10.5	9,439	0.11%
2020/12/07	4	18.05	0	0.00	18.10	4	9,191	0.04%
2020/12/04	15	18.15	15	18.12	18.20	0	9,112	0.00%
2020/12/03	2	18.03	0	0.00	18.05	2	9,059	0.02%
2020/12/02	7	18.04	5	18.06	18.10	2	9,028	0.02%
2020/12/01	13	18.05	1	18.15	18.15	12	9,127	0.13%
2020/11/30	9	18.12	0	0.00	18.15	9	9,133	0.10%
2020/11/27	6	18.21	14	18.23	18.25	-8	8,684	-0.09%
2020/11/26	15	18.21	7	18.25	18.35	8	8,699	0.09%
2020/11/25	0	0.00	4	18.21	18.25	-4	8,971	-0.04%
2020/11/24	5	18.23	0.9	18.25	18.25	4.1	8,954	0.05%
2020/11/23	2	18.35	3	18.45	18.40	-1	8,948	-0.01%
2020/11/20	9	18.32	0	0.00	18.40	9	8,892	0.10%
2020/11/19	2	18.48	1	18.50	18.55	1	8,887	0.01%
2020/11/18	0	0.00	3.1	18.57	18.60	-3.1	8,887	-0.03%
2020/11/17	0	0.00	10.6	18.40	18.50	-10.6	8,824	-0.12%
2020/11/16	0	0.00	19	18.42	18.50	-19	9,026	-0.21%
2020/11/13	1	18.15	1	18.15	18.30	0	9,039	0.00%
2020/11/12	6	18.28	2	18.30	18.30	4	9,077	0.04%
2020/11/11	22	18.44	11	18.35	18.60	11	9,078	0.12%
2020/11/10	1	18.00	5	18.13	18.15	-4	8,999	-0.04%
2020/11/09	2	17.85	3	17.88	17.95	-1	9,418	-0.01%
2020/11/04	1	17.45	4	17.45	17.50	-3	10,219	-0.03%
2020/11/03	0	0.00	3	17.47	17.55	-3	10,329	-0.03%
2020/11/02	1	17.25	0	0.00	17.45	1	10,413	0.01%
2020/10/30	3	17.23	5	17.20	17.20	-2	10,425	-0.02%
2020/10/29	19	17.30	0	0.00	17.25	19	10,416	0.18%
2020/10/28	4	17.40	0	0.00	17.45	4	10,413	0.04%
2020/10/27	13	17.45	0	0.00	17.45	13	10,478	0.12%
2020/10/26	0	0.00	0.2	17.65	17.50	-0.2	10,548	0.00%
2020/10/23	2	17.43	0	0.00	17.40	2	10,651	0.02%
2020/10/22	0	0.00	0.3	17.50	17.45	-0.3	10,777	0.00%
2020/10/21	2.7	17.32	0	0.00	17.30	2.7	10,929	0.02%
2020/10/20	15	17.35	0	0.00	17.40	15	10,978	0.14%
2020/10/19	8	17.42	0	0.00	17.40	8	10,950	0.07%
2020/10/16	1	17.40	0	0.00	17.40	1	10,964	0.01%
2020/10/15	1	17.50	2	17.60	17.50	-1	10,986	-0.01%
2020/10/14	1.7	17.65	0	0.00	17.55	1.7	11,015	0.02%
2020/10/13	2	17.58	0	0.00	17.55	2	10,979	0.02%
2020/10/08	3	17.75	1	17.75	17.80	2	11,029	0.02%
2020/10/07	5	17.85	0	0.00	17.80	5	11,093	0.05%
2020/10/06	2	17.85	8	17.86	17.90	-6	11,200	-0.05%
2020/10/05	4	17.75	20	17.75	17.75	-16	11,246	-0.14%
2020/09/30	9.6	17.74	25	17.80	17.65	-15.4	11,276	-0.14%
2020/09/29	7.2	17.73	31	17.80	17.70	-23.8	11,284	-0.21%
2020/09/28	3	17.72	3	17.75	17.75	0	11,378	0.00%
2020/09/25	3	17.50	40.7	17.48	17.50	-37.7	11,471	-0.33%
2020/09/24	49	17.34	3.1	17.27	17.25	45.9	11,389	0.40%
2020/09/23	3	17.72	5.3	17.66	17.70	-2.3	11,189	-0.02%
2020/09/22	15	17.87	5	17.85	17.80	10	11,077	0.09%
2020/09/21	5	18.00	0	18.10	17.95	5	11,089	0.04%
2020/09/18	0	0.00	9	18.10	18.15	-9	11,113	-0.08%
2020/09/17	1	18.05	0.2	18.15	18.00	0.8	11,057	0.01%
2020/09/16	3	18.15	15	18.14	18.15	-12	11,101	-0.11%
2020/09/15	0	0.00	2.7	18.12	18.15	-2.7	11,089	-0.02%
2020/09/14	2	18.00	0	0.00	18.10	2	11,297	0.02%
2020/09/11	1.8	18.04	0.3	18.15	18.10	1.5	11,344	0.01%
2020/09/10	6	17.94	3	17.98	18.05	3	11,362	0.03%
2020/09/09	4	17.91	0	0.00	18.00	4	11,490	0.03%
2020/09/08	3	17.95	3.2	18.01	18.10	-0.2	11,601	0.00%
2020/09/07	14.1	18.01	4	18.03	18.00	10.1	11,831	0.09%
2020/09/04	23	17.87	3.3	17.86	17.80	19.7	11,982	0.16%
2020/09/03	2	18.03	0	0.00	18.00	2	11,939	0.02%
2020/09/02	19	18.00	0	0.00	18.00	19	11,980	0.16%
2020/09/01	6	18.05	0	0.00	18.05	6	11,996	0.05%
2020/08/31	62	18.20	0	0.00	18.05	62	11,938	0.52%
2020/08/28	8	18.37	0	0.00	18.45	8	11,760	0.07%
2020/08/27	7	18.37	0	0.00	18.40	7	11,945	0.06%
2020/08/26	7	18.44	0	0.00	18.50	7	11,945	0.06%
2020/08/25	1	18.50	0.6	18.55	18.45	0.4	12,090	0.00%
2020/08/24	1	18.45	12	18.40	18.40	-11	12,362	-0.09%
2020/08/21	3	18.53	0	0.00	18.60	3	12,414	0.02%
2020/08/20	22	18.53	2	18.45	18.45	20	12,423	0.16%
2020/08/19	18	18.80	0	0.00	18.80	18	12,273	0.15%
2020/08/18	20	18.81	6	18.90	18.90	14	12,200	0.11%
2020/08/17	3	18.80	4	18.80	18.80	-1	12,283	-0.01%
2020/08/14	18.9	18.84	0	0.00	18.80	18.9	12,268	0.15%
2020/08/13	42	18.87	23	18.83	18.95	19	12,163	0.16%
2020/08/12	74	20.09	98	20.15	20.15	-24	11,672	-0.21%
2020/08/11	7	20.20	31	20.17	20.15	-24	11,323	-0.21%
2020/08/10	6	20.28	1	20.30	20.30	5	11,058	0.05%
2020/08/07	21	20.37	10	20.40	20.40	11	10,928	0.10%
2020/08/06	4	20.34	43.1	20.29	20.40	-39.1	10,860	-0.36%
2020/08/05	1	20.15	1	20.10	20.15	0	10,867	0.00%
2020/08/04	7.5	20.05	2	20.05	20.00	5.5	10,947	0.05%
2020/08/03	12	20.09	37	20.07	20.00	-25	10,886	-0.23%
2020/07/31	3	20.10	21	20.15	20.10	-18	10,802	-0.17%
2020/07/30	11	20.05	10	20.13	20.15	1	10,800	0.01%
2020/07/29	15	20.05	24	20.12	20.00	-9	10,778	-0.08%
2020/07/28	15	19.82	35	19.89	19.95	-20	10,876	-0.18%
2020/07/27	24	19.91	22	19.89	19.85	2	11,090	0.02%
2020/07/24	12	20.06	3	20.05	20.00	9	11,168	0.08%
2020/07/23	2	20.05	0	0.00	20.15	2	11,310	0.02%
2020/07/22	0	0.00	20	20.15	20.20	-20	11,440	-0.17%
2020/07/21	0	0.00	5	20.14	20.20	-5	11,520	-0.04%
2020/07/20	1	20.10	30	20.10	20.05	-29	11,536	-0.25%
2020/07/17	0	0.00	10	20.23	20.10	-10	11,630	-0.09%
2020/07/16	14	20.09	5	20.15	20.05	9	11,941	0.08%
2020/07/15	13	20.06	5	20.10	20.20	8	11,980	0.07%
2020/07/13	26	20.06	5	20.15	20.05	21	12,172	0.17%
2020/07/10	12	20.08	8	20.15	20.15	4	12,355	0.03%
2020/07/09	10	20.21	0	0.00	20.20	10	12,516	0.08%
2020/07/08	19	20.26	5	20.35	20.35	14	12,750	0.11%
2020/07/07	3	20.50	0	0.00	20.35	3	12,910	0.02%
2020/07/06	0	0.00	33	20.40	20.50	-33	12,931	-0.26%
2020/07/03	0	0.00	5	20.20	20.15	-5	12,943	-0.04%
2020/07/02	21	20.05	0	0.00	20.10	21	13,072	0.16%
2020/07/01	54	20.05	6	20.03	20.05	48	13,325	0.36%
2020/06/30	10	19.95	0.5	20.05	20.00	9.5	13,492	0.07%
2020/06/29	60	19.80	1.1	19.91	19.90	58.9	13,603	0.43%
2020/06/24	2	19.95	6	19.99	19.90	-4	13,766	-0.03%
2020/06/23	1	19.80	0	0.00	19.90	1	14,052	0.01%
2020/06/22	24	19.80	0	0.00	19.90	24	14,208	0.17%
2020/06/19	61	19.87	1.1	19.95	19.80	59.9	14,771	0.41%
2020/06/18	4	19.90	0	0.00	19.90	4	14,923	0.03%
2020/06/17	7	19.90	11	20.05	20.10	-4	15,146	-0.03%
2020/06/16	0	0.00	5	19.99	19.95	-5	15,907	-0.03%
2020/06/15	4	19.74	0	0.00	19.70	4	16,606	0.02%
2020/06/12	28	19.71	14	19.74	19.80	14	17,069	0.08%
2020/06/11	29	20.15	1.6	20.08	20.05	27.4	17,638	0.16%
2020/06/10	3.2	20.26	0	0.00	20.40	3.2	17,954	0.02%
2020/06/09	5.2	20.21	10	20.35	20.35	-4.9	18,635	-0.03%
2020/06/08	5.4	20.25	5	20.35	20.35	0.4	19,268	0.00%
2020/06/05	4	20.16	6	20.15	20.20	-2	19,397	-0.01%
2020/06/04	4	20.20	40	20.20	20.25	-36	19,814	-0.18%
2020/06/03	6	20.16	16	20.22	20.30	-10	20,194	-0.05%
2020/06/02	0	0.00	11	19.82	19.90	-11	20,134	-0.05%
2020/06/01	28	19.69	4	19.68	19.65	24	20,134	0.12%
2020/05/29	15	19.40	0	0.00	19.45	15	20,023	0.07%
2020/05/28	18	19.46	3	19.55	19.50	15	19,771	0.08%
2020/05/27	9	19.48	3	19.50	19.50	6	20,080	0.03%
2020/05/26	12.3	19.42	10	19.40	19.40	2.3	20,220	0.01%
2020/05/25	9	19.12	5	19.10	19.20	4	20,268	0.02%
2020/05/22	55	19.19	0	0.00	19.10	55	20,435	0.27%
2020/05/21	3	19.37	1	19.45	19.40	2	20,539	0.01%
2020/05/20	11	19.30	2.6	19.37	19.40	8.4	20,653	0.04%
2020/05/19	0	0.00	40	19.25	19.30	-40	20,766	-0.19%
2020/05/18	6	19.03	0	0.00	19.00	6	20,864	0.03%
2020/05/15	27	19.05	0.5	19.15	19.00	26.5	20,810	0.13%
2020/05/14	18	19.08	0	19.20	19.05	18	20,703	0.09%
2020/05/13	3	19.22	2	19.20	19.20	1	20,668	0.00%
2020/05/12	19	19.17	0	0.00	19.15	19	20,684	0.09%
2020/05/11	13	19.39	7	19.48	19.35	6	20,613	0.03%
2020/05/08	0	0.00	0	19.15	19.05	0	20,489	0.00%
2020/05/07	2	19.00	0	0.00	18.95	2	20,559	0.01%
2020/05/06	12	18.97	5.3	18.96	18.95	6.7	20,609	0.03%
2020/05/05	16	19.09	7	19.03	19.05	9	20,639	0.04%
2020/05/04	14	18.91	3	18.90	19.00	11	20,717	0.05%
2020/04/30	27	19.48	77	19.36	19.45	-50	20,655	-0.24%
2020/04/29	28	19.01	151	19.00	19.20	-123	20,648	-0.60%	大賣/鉅額交易
2020/04/28	4	18.79	14	18.81	18.90	-10	20,607	-0.05%
2020/04/27	2	18.38	4	18.30	18.35	-2	21,054	-0.01%
2020/04/24	0	0.00	1	18.15	18.05	-1	21,010	0.00%
2020/04/23	1	18.10	0	0.00	18.05	1	20,911	0.00%
2020/04/21	19	18.13	3	18.22	18.05	16	20,752	0.08%
2020/04/20	7	18.56	0	0.00	18.55	7	20,477	0.03%
2020/04/17	101	18.80	10.3	18.87	18.65	90.7	20,474	0.44%	大買/
2020/04/16	11	18.62	92	18.75	18.60	-81	20,299	-0.40%
2020/04/15	7	18.83	20	18.87	18.90	-13	20,134	-0.06%
2020/04/14	10	18.40	49	18.37	18.50	-39	19,874	-0.20%
2020/04/13	43	18.19	104	18.20	18.15	-61	19,681	-0.31%	大賣/
2020/04/10	29	18.43	44	18.54	18.70	-15	19,420	-0.08%
2020/04/09	40	18.29	30	18.38	18.35	10	19,230	0.05%
2020/04/08	15	18.15	17	18.28	18.30	-2	19,084	-0.01%
2020/04/07	70	18.02	40	18.16	18.10	30	18,940	0.16%
2020/04/06	47	17.74	45	17.85	17.95	2	18,833	0.01%
2020/04/01	42	17.86	10	17.98	17.80	32	18,499	0.17%
2020/03/31	66	18.03	61	18.14	18.05	5	18,287	0.03%
2020/03/30	90	17.83	96	17.98	18.05	-6	18,042	-0.03%
2020/03/27	102	18.17	115	18.29	18.10	-13	17,787	-0.07%	大買/大賣/
2020/03/26	112.1	17.78	142	17.92	18.00	-29.9	17,500	-0.17%	大買/大賣/
2020/03/25	219	17.91	185.1	17.96	17.95	33.9	17,513	0.19%	大買/大賣/
2020/03/24	285.3	17.63	343	17.67	17.50	-57.7	16,969	-0.34%	大買/大賣/
2020/03/23	211	17.01	190	17.07	17.00	21	16,761	0.13%	大買/大賣/
2020/03/20	41	17.05	77	17.35	17.65	-36	16,517	-0.22%
2020/03/19	269.3	16.35	213	16.45	16.15	56.3	15,734	0.36%	大買/大賣/
2020/03/18	206.1	17.52	40	17.51	17.50	166.1	14,982	1.11%	大買/鉅額交易
2020/03/17	186.4	17.91	14	17.97	17.85	172.4	14,459	1.19%	大買/鉅額交易
2020/03/16	235.3	18.95	28.2	19.14	18.75	207	13,625	1.52%	大買/鉅額交易
2020/03/13	194.3	18.88	303	18.87	19.55	-108.7	13,086	-0.83%	大買/大賣/鉅額交易
2020/03/12	421.3	20.19	1	20.05	20.00	420.3	12,287	3.42%	大買/鉅額交易
2020/03/11	99	20.83	42	20.92	20.75	57	11,610	0.49%
2020/03/10	170	20.69	173	20.67	20.90	-3	11,333	-0.03%	大買/大賣/
2020/03/09	210	21.15	52	21.13	21.05	158	10,878	1.45%	大買/鉅額交易
2020/03/06	21	21.45	1	21.45	21.40	20	10,379	0.19%
2020/03/05	1	21.60	187	21.65	21.65	-186	10,227	-1.82%	大賣/鉅額交易
2020/03/04	0	0.00	2	21.45	21.50	-2	10,210	-0.02%
2020/03/03	1	21.45	6	21.45	21.45	-5	10,137	-0.05%
2020/03/02	97.8	21.28	2	21.28	21.25	95.8	10,019	0.96%
2020/02/27	1	21.55	1	21.55	21.55	0	10,055	0.00%
2020/02/26	12	21.56	0	0.00	21.55	12	9,910	0.12%
2020/02/25	48	21.62	21	21.55	21.65	27	9,729	0.28%
2020/02/24	12	21.71	0	0.00	21.70	12	9,605	0.12%
2020/02/21	3	21.98	1	21.95	21.90	2	9,320	0.02%
2020/02/20	6	22.13	2	22.23	22.10	4	9,135	0.04%
2020/02/19	5	22.01	0	0.00	22.15	5	8,980	0.06%
2020/02/17	5	21.83	0	0.00	21.85	5	8,926	0.06%
2020/02/13	32	21.88	1	21.85	21.85	31	8,991	0.34%
2020/02/12	1	21.75	10	21.85	21.80	-9	9,133	-0.10%
2020/02/11	3	21.77	0	0.00	21.75	3	9,100	0.03%
2020/02/10	12	21.70	17.9	21.76	21.75	-5.9	9,110	-0.06%
2020/02/07	18	21.84	2	21.87	21.80	16	9,049	0.18%
2020/02/06	16	21.95	19	21.95	21.90	-3	9,067	-0.03%
2020/02/05	6	21.73	6	21.73	21.75	0	9,015	0.00%
2020/02/04	7	21.67	9	21.58	21.60	-2	8,980	-0.02%
2020/02/03	91.4	21.27	3	21.17	21.40	88.4	9,020	0.98%
2020/01/31	41	21.70	21	21.65	21.65	20	8,818	0.23%
2020/01/30	441	21.71	52.1	21.78	21.50	388.9	8,640	4.50%	大買/鉅額交易
2020/01/20	15	22.45	10	22.50	22.45	5	7,973	0.06%
2020/01/17	0	0.00	1	22.30	22.30	-1	7,876	-0.01%
2020/01/16	20	22.25	0	22.25	22.20	20	7,915	0.25%
2020/01/14	0	0.00	7	22.30	22.30	-7	7,920	-0.09%
2020/01/13	4.4	22.02	12	22.15	22.20	-7.6	7,889	-0.10%
2020/01/10	0	0.00	0.1	22.00	22.00	-0.1	7,800	0.00%
2020/01/09	0	0.00	3	21.93	21.90	-3	7,784	-0.04%
2020/01/08	28	21.80	1	21.85	21.80	27	7,815	0.35%
2020/01/07	25	21.85	5	21.91	22.00	20	7,773	0.26%
2020/01/06	59	21.92	2	21.93	21.90	57	7,792	0.73%
2020/01/03	1	21.95	1	22.05	22.05	0	7,834	0.00%
2020/01/02	2	21.95	0	0.00	22.00	2	7,861	0.03%
2019/12/31	7.4	22.00	0	0.00	22.00	7.4	7,849	0.09%
2019/12/30	1.1	22.15	3	22.07	22.10	-1.9	7,829	-0.02%
2019/12/27	1	22.05	10	22.10	22.10	-9	7,820	-0.12%
2019/12/26	50	21.95	0	22.00	22.00	50	7,860	0.64%
2019/12/25	0	0.00	2	21.95	21.95	-2	8,036	-0.02%
2019/12/24	1.1	22.00	0	0.00	21.95	1.1	8,136	0.01%
2019/12/23	0.4	22.05	0	22.05	22.05	0.4	8,179	0.00%
2019/12/19	2	22.13	1	22.20	22.20	1	7,982	0.01%
2019/12/18	1	21.95	8	21.95	22.20	-7	7,992	-0.09%
2019/12/17	0	0.00	2.8	21.93	21.95	-2.8	8,077	-0.03%
2019/12/16	3	21.85	0.2	21.90	21.80	2.8	8,078	0.03%
2019/12/13	0	0.00	13.7	21.84	21.85	-13.7	8,162	-0.17%
2019/12/12	0.2	21.80	1	21.80	21.75	-0.8	8,200	-0.01%
2019/12/11	10	21.65	0	0.00	21.75	10	8,213	0.12%
2019/12/09	1	21.60	0	0.00	21.75	1	8,565	0.01%
2019/12/06	9	21.64	0	0.00	21.60	9	8,696	0.10%
2019/12/04	1	21.65	0	0.00	21.75	1	8,783	0.01%
2019/12/02	4	21.65	10	21.65	21.70	-6	8,940	-0.07%
2019/11/29	0	0.00	2	21.75	21.70	-2	8,940	-0.02%
2019/11/26	2.4	21.79	23.5	21.95	21.75	-21.1	9,130	-0.23%
2019/11/22	2	21.73	0	0.00	21.75	2	8,910	0.02%
2019/11/21	8	21.70	0	0.00	21.70	8	9,034	0.09%
2019/11/19	20	21.85	0	0.00	21.90	20	9,012	0.22%
2019/11/18	6	21.80	0	0.00	21.90	6	9,096	0.07%
2019/11/15	14	21.84	5	21.80	21.80	9	9,174	0.10%
2019/11/14	7	21.61	0	0.00	21.60	7	9,331	0.08%
2019/11/13	41	21.80	0	0.00	21.80	41	9,501	0.43%
2019/11/12	0	0.00	0.2	22.00	22.00	-0.2	10,102	0.00%
2019/11/11	4	21.91	0	0.00	22.00	4	10,672	0.04%
2019/11/08	3	22.25	1	22.20	22.30	2	10,799	0.02%
2019/11/07	10	22.33	0	0.00	22.35	10	11,049	0.09%
2019/11/06	12	22.34	20	22.30	22.40	-8	11,094	-0.07%
2019/11/05	3	22.10	0	0.00	22.30	3	11,250	0.03%
2019/11/04	208.4	22.05	40.1	22.11	22.20	168.3	11,384	1.48%	大買/鉅額交易
2019/11/01	0.1	22.00	5.3	21.96	22.05	-5.2	11,523	-0.05%
2019/10/31	11	21.90	10	21.93	21.90	1	11,689	0.01%
2019/10/30	11	21.69	4.1	21.76	21.80	6.9	11,664	0.06%
2019/10/29	7	21.55	0	0.00	21.60	7	11,879	0.06%
2019/10/28	10	21.50	1	21.55	21.55	9	12,030	0.07%
2019/10/25	1	21.40	0	0.00	21.50	1	12,094	0.01%
2019/10/24	0	0.00	1	21.35	21.45	-1	12,163	-0.01%
2019/10/23	2	21.28	1	21.25	21.30	1	12,290	0.01%
2019/10/22	3	21.25	3	21.28	21.35	0	12,355	0.00%
2019/10/21	1	21.25	4	21.25	21.30	-3	12,387	-0.02%
2019/10/18	0.2	21.25	0	0.00	21.20	0.2	12,427	0.00%
2019/10/17	1	21.15	3	21.27	21.30	-2	12,495	-0.02%
2019/10/16	6	21.15	0	0.00	21.25	6	12,497	0.05%
2019/10/14	6	21.18	3	21.15	21.20	3	12,570	0.02%
2019/10/09	4	21.01	0	0.00	21.10	4	12,596	0.03%
2019/10/07	4	21.05	0	0.00	21.10	4	12,751	0.03%
2019/10/04	3.2	21.01	0	0.00	21.10	3.2	12,932	0.02%
2019/10/03	3	21.03	11	21.11	21.05	-8	12,971	-0.06%
2019/10/02	13	21.21	0	0.00	21.20	13	12,951	0.10%
2019/10/01	0.2	21.30	2	21.25	21.30	-1.8	12,897	-0.01%
2019/09/27	8.7	21.02	9	21.15	20.95	-0.3	12,776	0.00%
2019/09/25	3	21.10	14	21.11	21.15	-11	12,843	-0.09%
2019/09/24	28.1	21.17	15	21.18	21.20	13.1	12,877	0.10%
2019/09/23	10	21.30	1.1	21.25	21.25	8.9	12,895	0.07%
2019/09/20	1	21.30	0	0.00	21.25	1	12,970	0.01%
2019/09/19	0.3	21.25	0	0.00	21.20	0.3	12,766	0.00%
2019/09/18	2	21.20	14.2	21.20	21.20	-12.2	12,728	-0.10%
2019/09/17	0	0.00	0.1	21.15	21.10	-0.1	12,648	0.00%
2019/09/16	2	20.90	45.1	20.90	20.95	-43.1	12,747	-0.34%
2019/09/12	6.4	20.91	8	20.99	20.95	-1.7	12,772	-0.01%
2019/09/11	2	20.80	4	20.90	20.95	-2	12,872	-0.02%
2019/09/10	1	20.65	3	20.75	20.85	-2	12,801	-0.02%
2019/09/06	0	20.35	0	0.00	20.30	0	12,782	0.00%
2019/09/05	0	0.00	3	20.10	20.15	-3	12,841	-0.02%
2019/09/04	10	20.00	10	19.95	20.00	0	13,162	0.00%
2019/09/03	11	19.96	0	0.00	19.90	11	13,435	0.08%
2019/09/02	5	20.00	20	19.95	20.00	-15	13,540	-0.11%
2019/08/30	2	19.75	52	19.76	19.95	-50	13,619	-0.37%
2019/08/29	6	19.63	0	0.00	19.70	6	13,587	0.04%
2019/08/28	9	19.69	0	0.00	19.65	9	13,623	0.07%
2019/08/27	26	19.70	0	0.00	19.75	26	13,695	0.19%
2019/08/26	4	19.66	0	0.00	19.65	4	13,660	0.03%
2019/08/23	6	19.88	1	19.90	19.90	5	13,694	0.04%
2019/08/22	4	19.85	2	19.90	19.90	2	13,762	0.01%
2019/08/21	8	19.85	15	19.85	19.85	-7	14,122	-0.05%
2019/08/20	3	19.98	2	19.90	19.95	1	14,070	0.01%
2019/08/19	62	19.91	1	19.90	19.95	61	14,005	0.44%
2019/08/16	11	19.75	10	19.55	19.85	1	13,875	0.01%
2019/08/15	38	19.63	4	19.68	19.65	34	13,621	0.25%
2019/08/14	21	21.44	11	21.40	21.50	10	13,136	0.08%
2019/08/13	416	21.26	0	0.00	21.20	416	12,625	3.30%	大買/鉅額交易
2019/08/12	6	21.39	0	0.00	21.40	6	12,379	0.05%
2019/08/08	92.1	21.25	32	21.25	21.35	60.1	12,229	0.49%
2019/08/07	16	21.24	0	0.00	21.25	16	12,227	0.13%
2019/08/06	9	21.12	0	0.00	21.20	9	12,198	0.07%
2019/08/05	4	21.31	7	21.31	21.30	-3	12,044	-0.03%
2019/08/02	8	21.33	1	21.35	21.35	7	11,943	0.06%
2019/08/01	16	21.72	0	0.00	21.60	16	11,832	0.14%
2019/07/31	3	21.83	3	21.85	21.95	0	11,746	0.00%
2019/07/30	10	21.86	6.3	21.88	21.85	3.7	11,457	0.03%
2019/07/29	5	21.72	2	21.75	21.70	3	11,429	0.03%
2019/07/26	7	21.69	2	21.70	21.70	5	11,397	0.04%
2019/07/25	0	0.00	3	21.70	21.70	-3	11,489	-0.03%
2019/07/24	1	21.35	0	0.00	21.45	1	11,645	0.01%
2019/07/23	7.4	21.40	0	0.00	21.40	7.4	11,654	0.06%
2019/07/22	0	0.00	0.2	21.45	21.40	-0.2	11,606	0.00%
2019/07/19	5	21.40	0	0.00	21.35	5	11,637	0.04%
2019/07/18	2	21.25	0.2	21.30	21.30	1.8	11,666	0.02%
2019/07/17	1	21.15	0	0.00	21.30	1	11,652	0.01%
2019/07/16	8	21.16	0	0.00	21.20	8	11,570	0.07%
2019/07/15	2	21.15	4	21.20	21.20	-2	11,519	-0.02%
2019/07/12	3	21.20	3	21.23	21.20	0	11,468	0.00%
2019/07/11	2	21.10	20	21.15	21.20	-18	11,363	-0.16%
2019/07/10	3.5	20.92	0	0.00	21.00	3.5	11,190	0.03%
2019/07/09	9.1	20.80	0	0.00	20.85	9.1	11,054	0.08%
2019/07/08	21	20.85	0	0.00	20.90	21	11,069	0.19%
2019/07/05	7	20.85	0	0.00	20.90	7	11,100	0.06%
2019/07/03	4	20.70	2	20.70	20.80	2	11,133	0.02%
2019/07/02	3	20.73	11	20.75	20.80	-8	11,116	-0.07%
2019/07/01	4	20.85	0	0.00	20.75	4	11,019	0.04%
2019/06/28	2	20.88	0.1	20.90	20.85	1.9	10,919	0.02%
2019/06/27	1	20.90	0	0.00	21.00	1	10,963	0.01%
2019/06/26	8	20.81	0.1	20.85	20.80	7.9	10,968	0.07%
2019/06/25	3	20.87	0	0.00	20.95	3	10,949	0.03%
2019/06/24	0.1	20.95	1	20.80	20.95	-0.9	10,948	-0.01%
2019/06/21	34	20.83	0	0.00	20.75	34	10,882	0.31%
2019/06/20	1	20.85	0	0.00	20.90	1	10,707	0.01%
2019/06/19	1	21.00	4	20.93	21.00	-3	10,603	-0.03%
2019/06/18	1	20.60	3	20.60	20.65	-2	10,345	-0.02%
2019/06/17	3.1	20.62	5	20.65	20.65	-1.9	10,326	-0.02%
2019/06/14	2	20.50	1	20.50	20.50	1	10,293	0.01%
2019/06/13	1.1	20.45	2.3	20.46	20.45	-1.2	10,214	-0.01%
2019/06/12	15	20.33	3	20.38	20.45	12	10,194	0.12%
2019/06/11	12	21.00	4.1	20.92	20.80	7.9	9,793	0.08%
2019/06/10	1	21.40	11	21.40	21.40	-10	9,409	-0.11%
2019/06/06	0	21.25	3	21.22	21.30	-3	9,389	-0.03%
2019/06/04	2	20.95	0	0.00	21.00	2	9,266	0.02%
2019/06/03	4.1	20.88	0	0.00	21.00	4.1	9,202	0.04%
2019/05/31	0.5	20.90	8	20.87	20.95	-7.5	9,113	-0.08%
2019/05/30	1.5	20.73	13	20.63	20.75	-11.5	8,921	-0.13%
2019/05/29	2	20.40	1	20.40	20.50	1	8,907	0.01%
2019/05/28	10	20.30	2	20.55	20.55	8	8,985	0.09%
2019/05/27	0	0.00	105	20.35	20.40	-105	8,657	-1.21%	大賣/鉅額交易
2019/05/24	27	20.30	16	20.30	20.30	11	8,653	0.13%
2019/05/23	6	20.19	2	20.25	20.25	4	8,681	0.05%
2019/05/22	3	20.30	2	20.25	20.30	1	8,674	0.01%
2019/05/21	0	0.00	20	20.27	20.40	-20	8,763	-0.23%
2019/05/20	14	20.05	2	20.00	20.05	12	8,592	0.14%
2019/05/17	52	19.93	0.3	19.95	19.90	51.7	8,520	0.61%
2019/05/16	42	19.90	0	0.00	19.90	42	8,501	0.49%
2019/05/15	1	20.05	6	20.10	20.00	-5	8,434	-0.06%
2019/05/14	127	19.89	0	0.00	19.95	127	8,454	1.50%	大買/鉅額交易
2019/05/13	3	20.05	1	20.05	20.05	2	8,375	0.02%
2019/05/10	13	20.15	2	20.10	20.10	11	8,407	0.13%
2019/05/09	52	20.00	2	20.05	20.05	50	8,385	0.60%
2019/05/08	42	20.00	0	0.00	20.20	42	8,300	0.51%
2019/05/07	6	20.10	2	20.10	20.10	4	8,221	0.05%
2019/05/06	73	19.97	0	0.00	20.00	73	8,299	0.88%
2019/05/03	1	20.15	2	20.15	20.20	-1	8,142	-0.01%
2019/05/02	53	20.30	4	20.28	20.25	49	8,057	0.61%
2019/04/30	7	20.24	225	20.20	20.20	-218	7,910	-2.76%	大賣/鉅額交易
2019/04/29	0.2	19.80	13	19.70	19.90	-12.8	7,609	-0.17%
2019/04/26	0	0.00	23	19.70	19.70	-23	7,604	-0.30%
2019/04/25	0	0.00	9	19.68	19.70	-9	7,579	-0.12%
2019/04/24	5	19.55	30	19.55	19.60	-25	7,527	-0.33%
2019/04/23	0.3	19.40	5	19.30	19.40	-4.8	7,526	-0.06%
2019/04/22	2	19.35	2	19.30	19.35	0	7,517	0.00%
2019/04/19	0	0.00	33	19.18	19.30	-33	7,575	-0.44%
2019/04/18	4	19.11	0	0.00	19.20	4	7,597	0.05%
2019/04/17	0	0.00	1	19.20	19.25	-1	7,701	-0.01%
2019/04/16	3	19.20	0	0.00	19.20	3	7,712	0.04%
2019/04/15	2	19.20	12	19.28	19.30	-10	7,796	-0.13%
2019/04/12	1	19.15	0	0.00	19.25	1	7,775	0.01%
2019/04/11	10	19.18	0	0.00	19.20	10	7,745	0.13%
2019/04/10	1	19.20	6	19.25	19.30	-5	7,714	-0.06%
2019/04/09	8	19.20	0	0.00	19.25	8	7,695	0.10%
2019/04/08	3	19.25	2	19.25	19.25	1	7,734	0.01%
2019/04/03	4	19.18	0	0.00	19.20	4	7,702	0.05%
2019/04/02	0	19.25	0	0.00	19.25	0	7,731	0.00%
2019/04/01	4	19.25	2	19.25	19.25	2	7,772	0.03%
2019/03/29	0	0.00	10	19.40	19.40	-10	7,667	-0.13%
2019/03/28	2.6	19.08	0	0.00	19.05	2.6	7,613	0.03%
2019/03/27	3	19.15	0	0.00	19.15	3	7,663	0.04%
2019/03/26	3	19.18	10	19.15	19.20	-7	7,785	-0.09%
2019/03/25	4	19.10	0	0.00	19.15	4	7,900	0.05%
2019/03/22	4	19.23	2	19.20	19.25	2	7,883	0.03%
2019/03/21	1	19.30	6	19.32	19.35	-5	7,913	-0.06%
2019/03/20	0	19.25	9	19.24	19.30	-9	7,963	-0.11%
2019/03/19	0	19.15	0	0.00	19.20	0	7,904	0.00%
2019/03/18	0	19.10	12.3	19.09	19.10	-12.3	7,873	-0.16%
2019/03/15	6	18.95	1	18.95	19.00	5	7,920	0.06%
2019/03/14	0	18.95	0	0.00	18.95	0	7,832	0.00%
2019/03/13	1.6	18.89	10	18.95	18.95	-8.4	7,925	-0.11%
2019/03/12	2	18.90	2	18.90	18.90	0	7,962	0.00%
2019/03/11	37	18.80	56.7	18.82	18.75	-19.7	7,961	-0.25%
2019/03/08	1	18.65	20	18.75	18.75	-19	7,958	-0.24%
2019/03/07	0	0.00	1	18.85	18.80	-1	8,163	-0.01%
2019/03/06	2	18.80	0	0.00	18.90	2	8,165	0.02%
2019/03/05	0	18.85	1	18.80	18.85	-1	8,175	-0.01%
2019/03/04	0	18.90	1	18.90	18.85	-1	8,200	-0.01%
2019/02/27	0	0.00	5.1	18.83	18.90	-5.1	8,112	-0.06%
2019/02/26	7	18.74	3	18.70	18.70	4	7,957	0.05%
2019/02/25	0	18.70	0	0.00	18.70	0	7,871	0.00%
2019/02/22	0	18.65	2	18.60	18.65	-2	7,863	-0.03%
2019/02/21	1	18.55	0	0.00	18.60	1	7,828	0.01%
2019/02/20	0	18.55	16	18.50	18.55	-16	7,842	-0.20%
2019/02/18	0	0.00	0	18.50	18.45	0	7,771	0.00%
2019/02/15	11	18.30	0	0.00	18.30	11	7,738	0.14%
2019/02/14	11	18.40	0.1	18.40	18.40	10.9	7,675	0.14%
2019/02/13	12	18.45	3	18.45	18.40	9	7,614	0.12%
2019/02/12	1	18.45	0	0.00	18.50	1	7,519	0.01%
2019/02/11	1	18.45	23	18.52	18.45	-22	7,493	-0.29%
2019/01/30	1	18.40	2	18.40	18.45	-1	7,463	-0.01%
2019/01/29	11	18.30	2	18.33	18.40	9	7,361	0.12%
2019/01/28	6	18.41	16	18.35	18.45	-10	7,326	-0.14%
2019/01/25	1.2	18.44	29.2	18.42	18.45	-28	7,334	-0.38%
2019/01/23	0	18.20	0	0.00	18.25	0	7,352	0.00%
2019/01/21	0	0.00	30	18.32	18.20	-30	7,363	-0.41%
2019/01/18	0	0.00	20	18.15	18.25	-20	7,347	-0.27%
2019/01/17	10	17.90	10	18.05	18.05	0	7,364	0.00%
2019/01/16	15	18.00	10	18.10	17.95	5	7,476	0.07%
2019/01/15	2	18.00	43	18.10	18.10	-41	7,486	-0.55%
2019/01/14	0	18.00	0	0.00	18.00	0	7,440	0.00%
2019/01/11	20	18.00	173.4	17.91	18.00	-153.4	7,627	-2.01%	大賣/鉅額交易
2019/01/10	0	0.00	2	17.85	17.95	-2	7,570	-0.03%
2019/01/09	10	17.85	92	17.86	17.95	-82	7,629	-1.07%
2019/01/08	20	17.63	11	17.71	17.70	9	7,618	0.12%
2019/01/07	50	17.60	59	17.70	17.80	-9	7,729	-0.12%
2019/01/04	40	17.43	40	17.48	17.40	0	7,848	0.00%
2019/01/03	30	17.42	41	17.46	17.50	-11	8,406	-0.13%
2019/01/02	10	17.40	0	0.00	17.40	10	8,432	0.12%
2018/12/28	20	17.45	43	17.47	17.50	-23	8,453	-0.27%
2018/12/27	22	17.40	40	17.43	17.40	-18	8,629	-0.21%
2018/12/26	7	17.32	51.1	17.30	17.30	-44.1	8,684	-0.51%
2018/12/25	35	17.35	0	0.00	17.35	35	8,679	0.40%
2018/12/24	0	0.00	2	17.50	17.55	-2	8,713	-0.02%
2018/12/22	2	17.40	0	0.00	17.45	2	8,691	0.02%
2018/12/21	26	17.44	0	0.00	17.40	26	8,760	0.30%
2018/12/20	21	17.45	16	17.50	17.55	5	8,755	0.06%
2018/12/19	11	17.49	4	17.55	17.60	7	8,709	0.08%
2018/12/18	101	17.41	0	0.00	17.45	101	8,639	1.17%	大買/鉅額交易
2018/12/14	48	17.53	0	0.00	17.55	48	8,798	0.55%
2018/12/13	14	17.55	0	0.00	17.60	14	8,807	0.16%
2018/12/12	1	17.55	0	0.00	17.60	1	8,817	0.01%
2018/12/11	2	17.55	0	0.00	17.60	2	8,802	0.02%
2018/12/10	15.2	17.52	0	0.00	17.60	15.2	8,851	0.17%
2018/12/07	162	17.65	1	17.70	17.70	161	8,813	1.83%	大買/鉅額交易
2018/12/06	65	17.60	160	17.67	17.70	-95	8,826	-1.08%	大賣/
2018/12/05	10	17.70	4	17.75	17.75	6	8,714	0.07%
2018/12/04	96	17.70	0.8	17.85	17.85	95.2	8,735	1.09%
2018/12/03	56	17.73	20	17.70	17.75	36	8,694	0.41%
2018/11/30	101	17.62	320	17.64	17.55	-219	8,695	-2.52%	大買/大賣/鉅額交易
2018/11/29	2	17.63	72	17.65	17.65	-70	8,555	-0.82%
2018/11/28	30	17.62	10	17.65	17.70	20	8,504	0.24%
2018/11/26	90	17.72	91.2	17.75	17.70	-1.2	8,501	-0.01%
2018/11/23	2	17.60	1	17.65	17.60	1	8,495	0.01%
2018/11/22	1	17.60	20	17.65	17.65	-19	8,528	-0.22%
2018/11/21	160	17.60	0	0.00	17.65	160	8,561	1.87%	大買/鉅額交易
2018/11/20	119	17.71	32	17.70	17.70	87	8,561	1.02%	大買/
2018/11/19	1	17.90	213	17.81	17.80	-212	8,565	-2.48%	大賣/鉅額交易
2018/11/16	16	17.71	5	17.78	17.80	11	8,575	0.13%
2018/11/15	16	17.64	0.4	17.75	17.70	15.7	8,641	0.18%
2018/11/14	4	17.60	6	17.61	17.70	-2	8,715	-0.02%
2018/11/13	0.1	17.70	0	0.00	17.60	0.1	8,848	0.00%
2018/11/12	11	17.56	10	17.70	17.70	1	8,931	0.01%
2018/11/09	100	17.56	50	17.65	17.70	50	9,383	0.53%
2018/11/08	31	17.68	81	17.70	17.70	-50	9,848	-0.51%
2018/11/07	129	17.60	12	17.64	17.65	117	9,919	1.18%	大買/鉅額交易
2018/11/06	0.2	17.55	1	17.55	17.55	-0.8	10,113	-0.01%
2018/11/05	1	17.40	2	17.50	17.55	-1	10,444	-0.01%
2018/11/02	1	17.40	0	0.00	17.50	1	10,551	0.01%
2018/11/01	10	17.30	0	0.00	17.40	10	10,719	0.09%
2018/10/31	20	17.35	0	0.00	17.45	20	10,817	0.18%
2018/10/30	0	0.00	35	17.29	17.35	-35	10,711	-0.33%
2018/10/29	30	17.15	0.1	17.20	17.15	29.9	10,732	0.28%
2018/10/26	0	0.00	20	17.15	17.25	-20	10,803	-0.19%
2018/10/25	32	17.13	10	17.00	17.25	22	10,853	0.20%
2018/10/24	1	17.20	21	17.27	17.30	-20	11,042	-0.18%
2018/10/23	15	17.33	0	0.00	17.30	15	11,101	0.14%
2018/10/22	183	17.45	3	17.45	17.50	180	11,146	1.61%	大買/鉅額交易
2018/10/19	0	0.00	7	17.35	17.55	-7	11,180	-0.06%
2018/10/18	1	17.40	14	17.40	17.50	-13	11,035	-0.12%
2018/10/17	6	17.43	0	0.00	17.50	6	11,046	0.05%
2018/10/16	7	17.46	0	0.00	17.50	7	10,974	0.06%
2018/10/15	11	17.45	1	17.50	17.45	10	10,855	0.09%
2018/10/12	11	17.48	0.2	17.85	17.75	10.8	10,710	0.10%
2018/10/11	135	17.71	496	17.67	17.50	-361	10,559	-3.42%	大買/大賣/鉅額交易
2018/10/09	34	18.14	0	0.00	18.10	34	9,993	0.34%
2018/10/08	0.2	18.10	6	18.10	18.05	-5.8	9,952	-0.06%
2018/10/05	1	18.00	10	18.20	18.00	-9	9,914	-0.09%
2018/10/04	18	18.28	0	0.00	18.15	18	9,755	0.18%
2018/10/03	0	0.00	2	18.40	18.40	-2	9,623	-0.02%
2018/10/02	2	18.35	0	0.00	18.35	2	9,619	0.02%
2018/10/01	23	18.48	1	18.50	18.55	22	9,520	0.23%
2018/09/28	0	0.00	0.1	18.50	18.50	-0.1	9,562	0.00%
2018/09/27	40	18.40	3.9	18.45	18.50	36.1	9,516	0.38%
2018/09/26	21	18.37	0	0.00	18.45	21	9,434	0.22%
2018/09/25	0	0.00	34.9	18.50	18.45	-34.9	9,466	-0.37%
2018/09/21	2	18.40	9.4	18.43	18.50	-7.4	9,403	-0.08%
2018/09/20	35	18.23	10.5	18.25	18.30	24.5	9,211	0.27%
2018/09/19	0	0.00	0.5	18.15	18.15	-0.5	9,210	0.00%
2018/09/18	102	18.00	0	0.00	18.05	102	9,231	1.10%	大買/鉅額交易
2018/09/17	0	0.00	0.1	18.00	17.95	-0.1	9,237	0.00%
2018/09/14	1	18.00	2	18.00	18.00	-1	9,266	-0.01%
2018/09/13	0	0.00	1	17.95	18.00	-1	9,298	-0.01%
2018/09/12	10	17.80	7.2	17.80	17.95	2.8	9,314	0.03%
2018/09/11	1	17.75	2	17.75	17.85	-1	9,380	-0.01%
2018/09/10	0	0.00	2.4	17.76	17.85	-2.4	9,572	-0.02%
2018/09/07	10	17.75	5.1	17.75	17.85	4.9	9,789	0.05%
2018/09/06	1	17.75	0	0.00	17.75	1	9,844	0.01%
2018/09/05	20	17.80	6	17.85	17.80	14	9,826	0.14%
2018/09/04	0	0.00	10	17.90	18.00	-10	9,801	-0.10%
2018/09/03	247	17.95	10	17.95	17.95	237	9,912	2.39%	大買/鉅額交易
2018/08/31	0	0.00	2	18.00	18.00	-2	9,980	-0.02%
2018/08/30	60	17.93	0	0.00	17.95	60	10,074	0.60%
2018/08/29	0	0.00	3	17.95	18.00	-3	10,095	-0.03%
2018/08/28	10	17.80	23	17.85	17.90	-13	10,117	-0.13%
2018/08/27	0	0.00	0	17.90	17.80	0	10,144	0.00%
2018/08/24	7	17.85	0	0.00	17.85	7	10,181	0.07%
2018/08/23	4	17.90	0	0.00	17.95	4	10,610	0.04%
2018/08/21	2	17.85	10	17.87	17.90	-8	10,681	-0.07%
2018/08/20	2	17.75	17	17.75	17.75	-15	10,650	-0.14%
2018/08/17	0	0.00	3	17.55	17.55	-3	10,577	-0.03%
2018/08/16	8	17.41	223	17.35	17.45	-215	10,537	-2.04%	大賣/鉅額交易
2018/08/15	21	18.66	8	18.61	18.65	13	10,139	0.13%
2018/08/14	30	18.62	10.3	18.61	18.70	19.7	9,689	0.20%
2018/08/13	76	18.62	11	18.56	18.55	65	9,543	0.68%
2018/08/10	3	18.63	11	18.69	18.75	-8	9,299	-0.09%
2018/08/09	0	0.00	1	18.50	18.50	-1	9,002	-0.01%
2018/08/08	0.2	18.40	18	18.35	18.40	-17.8	8,856	-0.20%
2018/08/07	43	18.27	11.1	18.25	18.25	32	8,738	0.37%
2018/08/06	11	18.28	14	18.30	18.25	-3	8,609	-0.03%
2018/08/03	0	0.00	1	18.25	18.25	-1	8,547	-0.01%
2018/08/02	1	18.20	6	18.25	18.25	-5	8,494	-0.06%
2018/08/01	5	18.30	16	18.30	18.35	-11	8,438	-0.13%
2018/07/31	23	18.17	225.1	18.11	18.35	-202.1	8,385	-2.41%	大賣/鉅額交易
2018/07/30	10	18.05	58.6	18.05	18.10	-48.6	8,112	-0.60%
2018/07/27	19	17.97	102	18.00	18.00	-83	7,968	-1.04%	大賣/
2018/07/26	0	18.00	16	17.95	18.00	-16	7,897	-0.20%
2018/07/24	2	17.95	2	17.95	17.95	0	7,899	0.00%
2018/07/23	0	0.00	1	17.95	17.95	-1	7,938	-0.01%
2018/07/20	5	17.85	27	17.87	17.90	-22	7,961	-0.28%
2018/07/19	0	0.00	278	17.85	17.85	-278	7,993	-3.48%	大賣/鉅額交易
2018/07/18	3	17.70	0	0.00	17.80	3	8,029	0.04%
2018/07/17	0	0.00	3	17.80	17.80	-3	8,014	-0.04%
2018/07/16	2	17.73	0	0.00	17.70	2	8,056	0.02%
2018/07/13	2	17.75	2	17.80	17.80	0	8,103	0.00%
2018/07/11	1	17.60	0	0.00	17.60	1	8,165	0.01%
2018/07/10	3	17.65	0	0.00	17.70	3	8,159	0.04%
2018/07/09	0	0.00	2	17.65	17.60	-2	8,174	-0.02%
2018/07/06	1	17.50	2	17.50	17.55	-1	8,193	-0.01%
2018/07/05	3	17.55	2	17.60	17.60	1	8,171	0.01%
2018/07/04	1	17.70	3	17.60	17.60	-2	8,233	-0.02%
2018/07/03	1	17.50	1	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	7	17.56	0	0.00	17.75	7	8,203	0.09%
2018/06/27	2	17.55	0	0.00	17.50	2	8,061	0.02%
2018/06/26	2	17.55	0	17.60	17.55	2	7,998	0.02%
2018/06/22	22	17.55	0	0.00	17.55	22	7,893	0.28%
2018/06/21	11	17.62	0	0.00	17.60	11	7,786	0.14%
2018/06/20	4	17.63	0	0.00	17.65	4	7,829	0.05%
2018/06/19	8	17.69	25	17.65	17.60	-17	7,755	-0.22%
2018/06/15	2	17.75	3	17.75	17.85	-1	7,568	-0.01%
2018/06/14	12	17.85	1	17.90	17.80	11	7,344	0.15%
2018/06/12	65	17.95	0	0.00	18.05	65	7,514	0.86%
2018/06/11	3	18.05	19	18.05	18.05	-16	7,448	-0.21%
2018/06/08	10	17.95	1	18.05	18.05	9	7,394	0.12%
2018/06/07	11	18.00	40.2	18.07	18.10	-29.2	7,460	-0.39%
2018/06/06	2	17.93	6	17.99	17.95	-4	7,347	-0.05%
2018/06/05	8	17.80	3	17.95	17.95	5	7,344	0.07%
2018/06/04	16	17.78	1	17.75	17.80	15	7,283	0.21%
2018/06/01	24	17.71	4.4	17.71	17.80	19.6	7,288	0.27%
2018/05/30	6	17.70	0	0.00	17.65	6	6,865	0.09%
2018/05/29	127	17.80	2	17.80	17.90	125	6,737	1.86%	大買/鉅額交易
2018/05/28	4	17.79	0	0.00	17.85	4	6,772	0.06%
2018/05/25	1	17.75	1	17.75	17.75	0	6,837	0.00%
2018/05/24	2	17.73	0	17.75	17.75	2	6,835	0.03%
2018/05/23	0	0.00	0.9	17.80	17.75	-0.9	6,889	-0.01%
2018/05/22	15	17.82	0	17.80	17.80	15	6,857	0.22%
2018/05/21	8	17.84	0.3	17.90	17.90	7.7	6,942	0.11%
2018/05/18	13	17.84	13	17.85	17.80	0	7,018	0.00%
2018/05/17	1	17.85	3	17.95	17.90	-2	7,132	-0.03%
2018/05/16	1	17.90	9	17.95	17.90	-8	7,183	-0.11%
2018/05/15	0	0.00	1	17.95	18.00	-1	7,410	-0.01%
2018/05/14	0	0.00	4	17.90	17.90	-4	7,812	-0.05%
2018/05/09	3	17.75	0	0.00	17.75	3	8,278	0.04%
2018/05/08	1	17.75	0	0.00	17.80	1	8,549	0.01%
2018/05/07	53	17.80	13	17.85	17.75	40	8,590	0.47%
2018/05/04	205	17.80	104	17.85	17.80	101	8,630	1.17%	大買/大賣/鉅額交易
2018/05/03	0	0.00	3	17.95	17.90	-3	8,633	-0.03%
2018/05/02	2	17.98	0	0.00	18.00	2	8,694	0.02%
2018/04/30	229	17.85	8	17.88	17.95	221	8,689	2.54%	大買/鉅額交易
2018/04/27	2	17.80	2	17.85	17.85	0	8,665	0.00%
2018/04/26	11	17.79	0	0.00	17.85	11	8,693	0.13%
2018/04/25	3	17.68	0	0.00	17.80	3	8,686	0.03%
2018/04/24	2.5	17.75	0	0.00	17.75	2.5	8,746	0.03%
2018/04/23	2.2	17.71	0	0.00	17.80	2.2	8,847	0.02%
2018/04/20	6	17.75	4	17.83	17.75	2	8,867	0.02%
2018/04/19	1	17.80	14	17.81	17.85	-13	8,890	-0.15%
2018/04/18	0	17.75	7	17.71	17.75	-7	8,876	-0.08%
2018/04/17	2	17.60	6	17.70	17.75	-4	8,923	-0.04%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	2	17.80	0	0.00	17.80	2	9,015	0.02%
2018/04/12	2	17.75	1	17.80	17.80	1	9,163	0.01%
2018/04/11	0.1	17.75	0	0.00	17.75	0.1	9,331	0.00%
2018/04/10	2	17.70	1	17.70	17.80	1	9,366	0.01%
2018/04/09	0	17.65	2	17.65	17.65	-2	9,334	-0.02%
2018/04/03	0.1	17.60	0	0.00	17.50	0.1	9,303	0.00%
2018/04/02	2	17.55	0	0.00	17.55	2	9,337	0.02%
2018/03/31	0	17.60	2	17.60	17.60	-2	9,408	-0.02%
2018/03/30	6	17.55	0	0.00	17.60	6	9,444	0.06%
2018/03/29	1	17.50	0	0.00	17.50	1	9,405	0.01%
2018/03/28	0	17.55	0	0.00	17.55	0	9,340	0.00%
2018/03/27	5	17.55	2	17.55	17.60	3	9,378	0.03%
2018/03/26	1	17.45	10	17.40	17.45	-9	9,332	-0.10%
2018/03/23	4	17.43	1	17.45	17.45	3	9,329	0.03%
2018/03/22	5	17.63	132	17.64	17.60	-127	9,279	-1.37%	大賣/鉅額交易
2018/03/21	1	17.60	100	17.60	17.60	-99	9,264	-1.07%
2018/03/20	0	17.55	1	17.55	17.55	-1	9,377	-0.01%
2018/03/19	10	17.60	22	17.55	17.60	-12	9,332	-0.13%
2018/03/16	0	17.60	12	17.50	17.60	-12	9,311	-0.13%
2018/03/15	2	17.40	1	17.45	17.40	1	9,048	0.01%
2018/03/14	10	17.45	0	0.00	17.45	10	9,037	0.11%
2018/03/13	0.1	17.40	121	17.40	17.45	-120.9	9,082	-1.33%	大賣/鉅額交易
2018/03/12	0	17.35	2	17.33	17.35	-2	8,968	-0.02%
2018/03/09	0	17.25	10	17.23	17.25	-10	8,979	-0.11%
2018/03/08	10	17.15	0	17.15	17.15	10	9,006	0.11%
2018/03/07	1	17.15	0	0.00	17.10	1	9,156	0.01%
2018/03/05	0	17.05	5	17.00	16.95	-5	9,444	-0.05%
2018/03/02	3	17.00	0	0.00	17.00	3	9,392	0.03%
2018/03/01	5	17.11	1	17.10	17.10	4	9,351	0.04%
2018/02/27	0	17.20	0	0.00	17.20	0	9,260	0.00%
2018/02/26	2	17.10	2	17.20	17.15	0	9,153	0.00%
2018/02/23	2	16.95	0	0.00	17.05	2	9,122	0.02%
2018/02/21	4	16.85	0	0.00	16.95	4	9,319	0.04%
2018/02/12	42	16.70	1	16.80	16.75	41	9,226	0.44%
2018/02/09	75	16.55	15	16.62	16.65	60	9,147	0.66%
2018/02/08	5	16.85	0	0.00	16.80	5	9,019	0.06%
2018/02/07	7	16.82	70	16.83	16.90	-63	8,990	-0.70%
2018/02/06	10.1	16.77	0	0.00	16.60	10.1	8,789	0.12%
2018/02/05	78	17.14	0	0.00	17.10	78	8,392	0.93%
2018/01/31	9	17.18	0	0.00	17.40	9	8,104	0.11%
2018/01/30	1	17.30	2	17.33	17.30	-1	7,826	-0.01%
2018/01/26	1	17.35	0	0.00	17.35	1	7,665	0.01%
2018/01/25	1	17.35	0	0.00	17.40	1	7,627	0.01%
2018/01/24	60	17.23	0	0.00	17.25	60	7,529	0.80%
2018/01/22	1.2	17.32	1	17.40	17.40	0.2	7,520	0.00%
2018/01/19	1	17.40	8	17.45	17.45	-7	7,476	-0.09%
2018/01/18	1	17.50	5	17.50	17.50	-4	7,445	-0.05%
2018/01/17	2	17.40	4	17.40	17.50	-2	7,373	-0.03%
2018/01/16	0	17.40	0	0.00	17.40	0	7,316	0.00%
2018/01/15	0	0.00	2	17.30	17.35	-2	7,314	-0.03%
2018/01/12	0	0.00	1	17.25	17.30	-1	7,354	-0.01%
2018/01/11	0	0.00	1.1	17.25	17.25	-1.1	7,314	-0.01%
2018/01/10	6	17.25	35.5	17.26	17.30	-29.5	7,440	-0.40%
2018/01/09	0	0.00	30	17.20	17.30	-30	7,418	-0.40%
2018/01/08	1	17.25	15	17.24	17.30	-14	7,430	-0.19%
2018/01/05	3	16.95	55	16.98	17.15	-52	7,285	-0.71%
2018/01/04	0	0.00	3.2	16.95	16.95	-3.2	7,233	-0.04%
2018/01/03	0	0.00	10	16.90	16.90	-10	7,272	-0.14%
2018/01/02	1	16.80	1	16.80	16.85	0	7,223	0.00%