華南金 (2880)-玉山-板橋券商分點個股進出

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
24.25
漲跌
▲0.05
漲幅
+0.21%
成交量
24,244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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5.1	24.28	116.7	24.28	24.25	-111.6	12,973	-0.86%	大賣/鉅額交易
2024/05/02	33.2	24.09	475	24.20	24.20	-441.8	12,645	-3.49%	大賣/鉅額交易
2024/04/30	18	23.88	209.9	23.87	23.65	-191.9	12,038	-1.59%	大賣/鉅額交易
2024/04/29	1.1	23.21	219.4	23.24	23.40	-218.3	11,047	-1.98%	大賣/鉅額交易
2024/04/26	2	22.55	0.1	22.60	22.55	1.9	10,608	0.02%
2024/04/25	30.3	22.59	0	0.00	22.50	30.3	10,607	0.29%
2024/04/24	1.2	22.89	48	23.03	22.85	-46.8	10,530	-0.44%
2024/04/23	2	22.80	40	22.88	22.95	-38	10,765	-0.35%
2024/04/22	0	0.00	40	22.62	22.75	-40	10,871	-0.37%
2024/04/19	101.6	22.26	3	22.42	22.20	98.6	10,767	0.92%	大買/
2024/04/18	2.3	22.37	14	22.68	22.65	-11.7	10,495	-0.11%
2024/04/17	43.4	22.42	1	22.50	22.45	42.4	10,422	0.41%
2024/04/16	37.6	22.46	90.7	22.40	22.40	-53.1	10,148	-0.52%
2024/04/15	1.2	22.91	5.3	22.94	22.95	-4.1	9,885	-0.04%
2024/04/12	44.5	23.01	0.4	23.00	23.00	44.1	9,824	0.45%
2024/04/11	10	23.20	5	23.20	23.20	5	9,588	0.05%
2024/04/10	5.6	23.26	9	23.19	23.15	-3.4	9,512	-0.04%
2024/04/09	11	23.03	15	23.12	23.20	-4	9,512	-0.04%
2024/04/08	0.2	23.05	3	23.10	23.10	-2.8	9,446	-0.03%
2024/04/03	48.1	22.91	80	22.96	22.85	-31.9	9,417	-0.34%
2024/04/02	11	23.09	0	0.00	23.20	11	9,368	0.12%
2024/04/01	16	23.15	44	23.20	23.20	-28	9,412	-0.30%
2024/03/29	140.2	23.09	45	23.13	23.15	95.2	9,418	1.01%	大買/
2024/03/28	66.1	22.94	0.2	23.00	22.90	65.9	9,127	0.72%
2024/03/27	1.1	23.01	0	0.00	23.00	1.1	9,025	0.01%
2024/03/26	12	23.04	0.4	22.95	23.05	11.6	9,034	0.13%
2024/03/25	101.5	22.83	0	0.00	22.90	101.5	8,974	1.13%	大買/鉅額交易
2024/03/22	9.5	22.96	111	22.97	22.95	-101.5	8,953	-1.13%	大賣/鉅額交易
2024/03/21	0	0.00	8	22.99	23.00	-8	8,805	-0.09%
2024/03/20	8.3	22.70	0	0.00	22.55	8.3	8,693	0.10%
2024/03/19	0.3	22.86	3.3	22.84	22.80	-3.1	8,611	-0.04%
2024/03/18	1.6	22.95	112.5	22.96	22.95	-110.9	8,441	-1.31%	大賣/鉅額交易
2024/03/15	0.1	22.80	55.8	22.85	23.00	-55.7	8,256	-0.67%
2024/03/14	4.2	22.67	22.2	22.70	22.80	-18	7,861	-0.23%
2024/03/13	170.1	22.03	1	22.15	22.15	169.1	7,452	2.27%	大買/鉅額交易
2024/03/12	102	22.00	2	21.95	22.05	100	7,346	1.36%	大買/
2024/03/11	199.7	22.05	1	22.05	22.00	198.7	7,352	2.70%	大買/鉅額交易
2024/03/08	6	21.83	0.1	21.90	22.00	5.9	7,333	0.08%
2024/03/07	3.1	21.77	0	0.00	21.85	3.1	7,168	0.04%
2024/03/06	0.5	21.82	2.8	21.78	21.80	-2.3	7,130	-0.03%
2024/03/05	104.2	21.75	1.6	21.75	21.70	102.6	7,926	1.29%	大買/鉅額交易
2024/03/04	4.4	21.75	0	0.00	21.75	4.4	7,954	0.06%
2024/03/01	0	0.00	0	21.90	21.85	0	8,074	0.00%
2024/02/29	1	21.95	0.1	21.90	22.00	0.9	8,180	0.01%
2024/02/27	0	0.00	10	21.80	21.85	-10	8,013	-0.12%
2024/02/26	81.2	21.65	18.2	21.65	21.60	63.1	7,956	0.79%
2024/02/23	10	21.75	0	0.00	21.75	10	7,966	0.13%
2024/02/22	6.6	21.71	1	21.80	21.70	5.6	8,148	0.07%
2024/02/21	50.3	21.79	0	0.00	21.80	50.3	8,156	0.62%
2024/02/20	4.7	21.80	3	21.85	21.85	1.6	8,256	0.02%
2024/02/19	0	21.80	28.1	21.85	21.90	-28.1	8,389	-0.33%
2024/02/16	0.3	21.77	10	21.70	21.75	-9.7	8,616	-0.11%
2024/02/15	3.4	21.72	0	0.00	21.75	3.4	8,605	0.04%
2024/02/05	12.8	21.81	0.8	21.90	21.75	12	8,515	0.14%
2024/02/02	2	21.85	0	0.00	21.90	2	8,448	0.02%
2024/02/01	1	21.80	4.4	21.78	21.85	-3.4	8,461	-0.04%
2024/01/31	0	0.00	1	21.65	21.60	-1	8,431	-0.01%
2024/01/30	0.2	21.59	0.1	21.60	21.50	0.1	8,387	0.00%
2024/01/29	0	21.70	2	21.73	21.75	-2	8,452	-0.02%
2024/01/26	3.7	21.52	0	0.00	21.65	3.7	8,481	0.04%
2024/01/25	0.3	21.43	3	21.35	21.40	-2.7	8,491	-0.03%
2024/01/24	0	0.00	1	21.35	21.40	-1	8,466	-0.01%
2024/01/23	2	21.25	1	21.25	21.35	1	8,485	0.01%
2024/01/22	0	21.30	3	21.30	21.25	-3	8,592	-0.03%
2024/01/19	1	21.15	1	21.30	21.20	0	8,570	0.00%
2024/01/18	7.3	21.12	2.9	21.12	21.10	4.4	8,609	0.05%
2024/01/17	17.4	21.14	0	0.00	21.05	17.4	8,642	0.20%
2024/01/16	6.1	21.49	0	0.00	21.45	6.1	8,394	0.07%
2024/01/15	2.2	21.94	8.1	21.88	21.85	-5.9	8,238	-0.07%
2024/01/11	0.2	22.10	0	0.00	22.10	0.2	8,423	0.00%
2024/01/10	0.7	22.12	0	0.00	21.95	0.7	8,392	0.01%
2024/01/09	0.5	22.05	0	0.00	21.95	0.5	8,369	0.01%
2024/01/08	0.1	22.15	10	22.24	22.20	-9.9	8,386	-0.12%
2024/01/05	40.5	22.05	0	0.00	22.05	40.5	8,390	0.48%
2024/01/04	0.1	22.05	0	0.00	22.00	0.1	8,524	0.00%
2024/01/03	11.3	22.04	0	0.00	22.00	11.3	8,763	0.13%
2024/01/02	0.3	22.27	14	22.26	22.35	-13.7	8,734	-0.16%
2023/12/29	2	22.35	3.4	22.30	22.35	-1.4	8,785	-0.02%
2023/12/28	0	0.00	9	22.31	22.40	-9	9,047	-0.10%
2023/12/27	0	0.00	2	22.20	22.25	-2	9,000	-0.02%
2023/12/26	9	22.00	9	22.09	22.20	0	8,957	0.00%
2023/12/25	7	21.86	2	21.88	21.95	5	8,979	0.06%
2023/12/22	2.1	21.88	0	0.00	21.90	2.1	9,044	0.02%
2023/12/21	2.2	21.80	0	0.00	21.85	2.2	9,195	0.02%
2023/12/20	0.2	22.08	11	22.06	21.90	-10.8	9,149	-0.12%
2023/12/19	0	0.00	0	22.20	22.20	0	9,049	0.00%
2023/12/15	0.3	22.40	18.7	22.35	22.25	-18.4	9,172	-0.20%
2023/12/14	0	0.00	55.2	22.35	22.40	-55.2	9,009	-0.61%
2023/12/13	0	22.20	2	22.15	22.20	-2	8,829	-0.02%
2023/12/12	0	0.00	1	22.20	22.20	-1	8,996	-0.01%
2023/12/11	0.6	22.15	0	0.00	22.20	0.6	9,087	0.01%
2023/12/08	0	0.00	11	22.10	22.10	-11	9,091	-0.12%
2023/12/07	2	21.95	3	21.95	22.00	-1	9,126	-0.01%
2023/12/06	2	22.05	26	22.10	22.15	-24	9,160	-0.26%
2023/12/05	1.7	21.91	1	21.95	22.00	0.7	9,092	0.01%
2023/12/04	5.4	21.94	22	21.93	21.90	-16.6	9,084	-0.18%
2023/12/01	10.1	21.99	0	0.00	21.95	10.1	9,145	0.11%
2023/11/30	20	22.10	47.5	22.16	22.25	-27.5	9,118	-0.30%
2023/11/29	1	22.05	20	22.14	22.05	-19	8,298	-0.23%
2023/11/28	0	0.00	31.3	22.05	22.10	-31.3	8,178	-0.38%
2023/11/27	1	21.90	5	21.99	21.85	-4	8,488	-0.05%
2023/11/24	0	21.75	28	21.88	21.90	-28	8,357	-0.33%
2023/11/23	0	21.75	100.2	21.68	21.80	-100.2	8,388	-1.19%
2023/11/22	5	21.65	40	21.66	21.80	-35	8,363	-0.42%
2023/11/21	1	21.85	11.3	21.80	21.85	-10.3	8,432	-0.12%
2023/11/20	1	21.60	0	0.00	21.60	1	8,468	0.01%
2023/11/17	3	21.63	15	21.61	21.60	-12	8,529	-0.14%
2023/11/16	8.1	21.42	10	21.37	21.50	-1.9	8,413	-0.02%
2023/11/15	0.3	21.15	6	21.34	21.45	-5.7	8,316	-0.07%
2023/11/13	69	20.95	2	21.00	20.95	67	8,343	0.80%
2023/11/10	0.6	20.85	1	20.80	20.90	-0.4	8,559	0.00%
2023/11/09	53	20.74	0	0.00	20.75	53	8,701	0.61%
2023/11/08	1	20.75	0	0.00	20.85	1	8,821	0.01%
2023/11/07	3.8	20.86	0	0.00	20.90	3.8	8,850	0.04%
2023/11/06	2.6	21.04	52	21.00	20.95	-49.4	8,959	-0.55%
2023/11/03	0.3	20.75	5	20.82	20.85	-4.7	8,904	-0.05%
2023/11/02	3.1	20.65	3	20.68	20.60	0.1	8,963	0.00%
2023/11/01	4.1	20.40	0	0.00	20.40	4.1	8,986	0.05%
2023/10/31	3.5	20.31	0	0.00	20.30	3.5	9,086	0.04%
2023/10/30	9.1	20.32	0.6	20.40	20.30	8.5	9,213	0.09%
2023/10/27	1	20.30	1	20.45	20.45	0	9,210	0.00%
2023/10/26	7.2	20.30	3	20.30	20.25	4.2	9,321	0.05%
2023/10/25	96.1	20.45	0.2	20.45	20.40	95.9	9,265	1.03%
2023/10/24	10.5	20.49	2	20.40	20.40	8.5	9,230	0.09%
2023/10/23	5	20.47	0	0.00	20.50	5	9,231	0.05%
2023/10/20	7	20.48	1	20.50	20.50	6	9,209	0.07%
2023/10/19	7.5	20.70	3	20.70	20.75	4.5	9,104	0.05%
2023/10/18	4	20.79	2	20.88	20.80	2	9,079	0.02%
2023/10/17	2	20.90	0	0.00	20.95	2	9,086	0.02%
2023/10/16	1.5	20.98	0	0.00	21.00	1.5	9,076	0.02%
2023/10/13	0	0.00	1	21.05	20.95	-1	9,080	-0.01%
2023/10/12	0.5	21.05	103	21.05	21.20	-102.5	9,112	-1.12%	大賣/鉅額交易
2023/10/11	0.3	20.80	127	20.85	21.00	-126.7	9,086	-1.39%	大賣/鉅額交易
2023/10/06	0.3	20.58	7	20.56	20.55	-6.7	8,898	-0.08%
2023/10/05	9.6	20.31	0	0.00	20.30	9.6	8,934	0.11%
2023/10/04	112	20.26	1	20.25	20.20	111	8,920	1.24%	大買/鉅額交易
2023/10/03	9.5	20.52	3	20.50	20.45	6.5	8,707	0.07%
2023/10/02	1	20.55	2.5	20.61	20.55	-1.5	8,817	-0.02%
2023/09/28	2.1	20.51	0	0.00	20.50	2.1	9,148	0.02%
2023/09/27	5.5	20.53	1	20.50	20.50	4.5	9,172	0.05%
2023/09/26	26.3	20.58	0	0.00	20.55	26.3	9,154	0.29%
2023/09/25	1.1	20.75	0	0.00	20.75	1.1	9,020	0.01%
2023/09/22	3.2	20.68	2	20.70	20.70	1.2	9,164	0.01%
2023/09/21	43.8	20.70	0	0.00	20.60	43.8	9,204	0.48%
2023/09/20	1	20.85	0	0.00	20.90	1	9,068	0.01%
2023/09/19	116.3	20.90	1.1	20.95	20.85	115.2	9,071	1.27%	大買/鉅額交易
2023/09/18	160.1	20.90	0.4	20.99	20.95	159.6	9,082	1.76%	大買/鉅額交易
2023/09/15	6	21.11	0	0.00	21.00	6	9,141	0.07%
2023/09/14	0.1	21.15	7	21.09	21.20	-6.9	9,011	-0.08%
2023/09/13	0.8	20.90	5.1	20.85	20.90	-4.3	8,930	-0.05%
2023/09/12	2	20.80	0	0.00	20.90	2	9,069	0.02%
2023/09/11	1.3	20.67	1	20.70	20.75	0.3	9,029	0.00%
2023/09/08	3.3	20.51	23	20.51	20.55	-19.7	8,994	-0.22%
2023/09/07	5.1	20.48	1	20.50	20.50	4.1	9,070	0.04%
2023/09/06	41.3	20.57	2.3	20.58	20.50	39	9,038	0.43%
2023/09/05	6.7	20.68	0	0.00	20.65	6.7	9,004	0.07%
2023/09/04	4.2	20.67	2	20.65	20.70	2.2	9,002	0.02%
2023/09/01	7.3	20.65	0	0.00	20.60	7.3	9,050	0.08%
2023/08/31	31	20.62	0	0.00	20.50	31	9,070	0.34%
2023/08/30	1.2	20.85	1	20.90	20.85	0.2	8,620	0.00%
2023/08/29	19.2	20.73	0	0.00	20.70	19.2	8,741	0.22%
2023/08/28	0.7	20.84	1	20.80	20.80	-0.3	8,757	0.00%
2023/08/25	28.2	20.62	0.1	20.70	20.60	28.1	9,983	0.28%
2023/08/24	85.9	20.73	0	20.85	20.70	85.9	10,088	0.85%
2023/08/23	10	20.86	0	0.00	20.80	10	10,050	0.10%
2023/08/22	12.3	20.92	2.1	21.00	20.90	10.1	10,047	0.10%
2023/08/21	2.8	20.93	7.1	20.94	20.90	-4.3	10,108	-0.04%
2023/08/18	16.5	20.81	4	20.85	20.80	12.5	10,119	0.12%
2023/08/17	34.2	20.86	0	0.00	20.85	34.2	10,146	0.34%
2023/08/16	30.4	21.68	0	0.00	21.60	30.4	10,018	0.30%
2023/08/15	37.6	22.02	0	0.00	21.90	37.6	9,945	0.38%
2023/08/14	10.1	22.10	0.7	22.20	22.15	9.4	9,949	0.09%
2023/08/11	150	22.38	0	0.00	22.30	150	10,042	1.49%	大買/鉅額交易
2023/08/10	0.3	22.43	40.3	22.33	22.30	-39.9	10,069	-0.40%
2023/08/09	0.4	22.27	1	22.20	22.30	-0.6	10,027	-0.01%
2023/08/08	36.1	22.18	0	0.00	22.10	36.1	10,034	0.36%
2023/08/07	0.6	22.34	0	0.00	22.25	0.6	9,991	0.01%
2023/08/04	0.1	22.25	0	0.00	22.25	0.1	10,055	0.00%
2023/08/02	62.1	22.26	0.3	22.40	22.15	61.8	10,028	0.62%
2023/08/01	4.4	22.37	20	22.44	22.55	-15.6	9,979	-0.16%
2023/07/31	2.1	22.30	41	22.30	22.25	-39	9,921	-0.39%
2023/07/28	1.6	22.28	4	22.25	22.20	-2.4	9,898	-0.02%
2023/07/27	0	0.00	7	22.25	22.30	-7	9,934	-0.07%
2023/07/26	0.1	22.20	1	22.20	22.20	-1	10,146	-0.01%
2023/07/25	0.2	22.05	5	22.00	22.10	-4.8	11,061	-0.04%
2023/07/24	63.1	22.02	0	0.00	21.90	63.1	11,060	0.57%
2023/07/21	2	22.20	2	22.25	22.10	0	11,092	0.00%
2023/07/20	0	0.00	1	22.20	22.25	-1	11,086	-0.01%
2023/07/19	2	22.15	2	22.20	22.10	0	11,039	0.00%
2023/07/18	11	22.11	33	22.15	22.15	-22	11,021	-0.20%
2023/07/17	0.2	22.09	0	0.00	22.20	0.2	11,000	0.00%
2023/07/14	5.2	22.00	5	22.00	22.05	0.2	10,992	0.00%
2023/07/13	1	21.85	1	21.90	21.85	0	10,937	0.00%
2023/07/12	1.1	21.76	0.6	21.80	21.85	0.4	10,975	0.00%
2023/07/11	0.1	21.85	1	21.90	21.80	-0.9	10,956	-0.01%
2023/07/10	6.6	21.42	1	21.40	21.40	5.6	10,960	0.05%
2023/07/07	20.6	21.41	0	0.00	21.40	20.6	10,921	0.19%
2023/07/06	94.6	21.71	5	21.77	21.60	89.6	10,801	0.83%
2023/07/05	27.8	22.02	2	22.10	22.00	25.8	10,449	0.25%
2023/07/04	3	22.08	0	0.00	22.05	3	10,363	0.03%
2023/07/03	18	22.15	0	0.00	22.10	18	10,402	0.17%
2023/06/30	15	22.10	5	22.10	22.20	10	10,462	0.10%
2023/06/29	0	0.00	201	22.21	22.15	-201	10,317	-1.95%	大賣/鉅額交易
2023/06/28	11	22.15	0	0.00	22.15	11	10,277	0.11%
2023/06/27	1.1	22.16	200	22.25	22.20	-198.9	10,251	-1.94%	大賣/鉅額交易
2023/06/26	20.3	22.25	0	0.00	22.25	20.3	10,263	0.20%
2023/06/21	0	0.00	1	22.35	22.35	-1	10,281	-0.01%
2023/06/20	5.2	22.25	1.3	22.35	22.25	3.8	10,383	0.04%
2023/06/19	2.1	22.18	1	22.35	22.35	1.1	10,418	0.01%
2023/06/16	7	22.27	1.5	22.32	22.20	5.5	10,438	0.05%
2023/06/15	11.2	22.31	7.1	22.35	22.40	4.1	10,337	0.04%
2023/06/13	2	22.45	0	0.00	22.45	2	10,744	0.02%
2023/06/12	1.9	22.32	10	22.30	22.30	-8.1	10,905	-0.07%
2023/06/09	2.1	22.35	0	0.00	22.25	2.1	11,120	0.02%
2023/06/08	0.1	22.35	10	22.30	22.35	-9.9	11,180	-0.09%
2023/06/07	10.4	22.30	2	22.30	22.40	8.4	11,297	0.07%
2023/06/06	0	0.00	3	22.43	22.35	-3	11,312	-0.03%
2023/06/05	0.6	22.49	1.2	22.37	22.40	-0.7	11,368	-0.01%
2023/06/02	3	22.25	0	0.00	22.30	3	11,361	0.03%
2023/06/01	2	22.23	0	0.00	22.20	2	11,280	0.02%
2023/05/31	6.2	22.25	5	22.40	22.25	1.2	11,234	0.01%
2023/05/30	26	22.20	5.4	22.29	22.25	20.7	10,021	0.21%
2023/05/29	12.8	22.25	22.9	22.25	22.20	-10.1	10,002	-0.10%
2023/05/26	5.3	22.25	7	22.26	22.25	-1.8	9,945	-0.02%
2023/05/25	4.6	22.34	1	22.45	22.30	3.6	9,922	0.04%
2023/05/24	0.2	22.55	0	0.00	22.55	0.2	9,900	0.00%
2023/05/23	8	22.65	7.4	22.75	22.65	0.5	9,887	0.01%
2023/05/22	2.3	22.70	3	22.65	22.65	-0.7	9,796	-0.01%
2023/05/19	1	22.50	6.3	22.61	22.75	-5.3	9,738	-0.05%
2023/05/18	0	22.45	100	22.43	22.55	-100	9,576	-1.04%
2023/05/17	1	22.30	1	22.10	22.35	0	9,499	0.00%
2023/05/16	1.3	22.05	1.8	22.03	22.10	-0.5	9,301	-0.01%
2023/05/15	4.4	21.80	0	0.00	21.95	4.4	9,289	0.05%
2023/05/12	3.4	21.93	0	0.00	21.90	3.4	9,310	0.04%
2023/05/11	0.2	22.15	3	22.10	22.10	-2.8	9,303	-0.03%
2023/05/10	2.5	22.09	6.8	22.10	22.20	-4.4	9,272	-0.05%
2023/05/09	4	22.00	1	22.00	22.05	3	9,211	0.03%
2023/05/08	6.9	21.96	14.5	22.00	22.00	-7.6	9,272	-0.08%
2023/05/05	3.4	21.99	105.6	22.00	22.00	-102.2	9,200	-1.11%	大賣/鉅額交易
2023/05/04	6.1	21.88	13	21.93	21.95	-6.9	9,216	-0.07%
2023/05/03	3.7	21.90	0.2	21.90	21.85	3.5	9,195	0.04%
2023/05/02	10.9	21.83	2	21.88	21.90	8.9	9,429	0.09%
2023/04/28	76.2	21.91	13.2	21.83	21.90	63	9,633	0.65%
2023/04/27	0	0.00	1	22.85	22.80	-1	8,832	-0.01%
2023/04/25	1.5	22.86	3	22.75	22.80	-1.5	8,962	-0.02%
2023/04/24	5	22.80	0	0.00	22.85	5	9,083	0.06%
2023/04/21	0.4	22.75	0	0.00	22.80	0.4	9,307	0.00%
2023/04/20	3.1	22.75	0	0.00	22.75	3.1	9,398	0.03%
2023/04/19	0	0.00	5	22.82	22.80	-5	9,707	-0.05%
2023/04/18	0.2	22.70	4.1	22.75	22.70	-3.9	9,668	-0.04%
2023/04/17	0.3	22.78	5.2	22.69	22.70	-4.9	9,663	-0.05%
2023/04/14	2	22.75	18	22.76	22.80	-16	9,598	-0.17%
2023/04/13	0	22.70	2	22.68	22.70	-2	9,682	-0.02%
2023/04/11	0.8	22.60	0	0.00	22.65	0.8	9,705	0.01%
2023/04/10	0.2	22.60	0	0.00	22.50	0.2	9,680	0.00%
2023/04/07	2.5	22.43	14.1	22.45	22.45	-11.6	9,662	-0.12%
2023/04/06	0.9	22.41	0	22.40	22.50	0.9	9,663	0.01%
2023/03/31	1	22.40	5	22.48	22.35	-4	9,602	-0.04%
2023/03/30	5	22.20	0	0.00	22.20	5	9,499	0.05%
2023/03/29	16.2	22.22	0	0.00	22.30	16.2	9,525	0.17%
2023/03/28	4.3	22.10	1.4	22.11	22.15	3	9,641	0.03%
2023/03/27	10.4	22.10	2	22.10	22.10	8.4	9,761	0.09%
2023/03/24	2	21.98	24	22.04	22.10	-22	9,921	-0.22%
2023/03/23	6.8	21.95	1	22.00	22.05	5.8	9,859	0.06%
2023/03/22	12.3	21.96	4	21.94	22.05	8.3	9,783	0.08%
2023/03/21	8.1	21.69	0	0.00	21.75	8.1	9,835	0.08%
2023/03/20	20.5	21.43	0	0.00	21.45	20.5	9,787	0.21%
2023/03/17	15.1	21.68	0	21.65	21.65	15	9,778	0.15%
2023/03/16	37.4	21.55	8.6	21.60	21.55	28.8	9,654	0.30%
2023/03/15	24	22.05	14.9	22.01	21.95	9.1	9,537	0.10%
2023/03/14	63.5	22.20	0	0.00	22.15	63.5	9,431	0.67%
2023/03/13	39	22.47	5	22.40	22.50	34	9,221	0.37%
2023/03/10	24.9	22.62	0	0.00	22.60	24.9	9,132	0.27%
2023/03/09	12.4	22.78	0	0.00	22.80	12.4	9,110	0.14%
2023/03/08	21	22.87	0	0.00	22.90	21	9,380	0.22%
2023/03/07	0.1	23.00	0	0.00	23.05	0.1	9,353	0.00%
2023/03/06	0.8	22.97	2	23.00	22.90	-1.2	9,487	-0.01%
2023/03/03	11.8	22.75	0	0.00	22.75	11.8	9,570	0.12%
2023/03/02	5.1	22.75	0	0.00	22.75	5.1	9,626	0.05%
2023/03/01	21.3	22.78	1.1	22.91	22.85	20.2	9,629	0.21%
2023/02/24	10	22.90	0	0.00	22.85	10	9,437	0.11%
2023/02/23	16	22.95	0	0.00	22.95	16	9,392	0.17%
2023/02/22	30.2	22.75	1	22.85	22.95	29.2	9,382	0.31%
2023/02/21	10	22.85	0	0.00	22.85	10	9,365	0.11%
2023/02/20	4.1	22.98	0	0.00	23.00	4.1	9,470	0.04%
2023/02/17	4	22.80	11	22.90	22.90	-7	9,558	-0.07%
2023/02/16	0	0.00	1	22.90	22.80	-1	9,756	-0.01%
2023/02/15	11.9	22.78	0	0.00	22.75	11.9	9,975	0.12%
2023/02/14	0	0.00	1	23.00	23.00	-1	9,927	-0.01%
2023/02/13	3	22.73	1	22.60	22.75	2	9,939	0.02%
2023/02/10	2.3	22.58	0	0.00	22.70	2.3	9,897	0.02%
2023/02/09	4.3	22.55	0	0.00	22.55	4.3	9,857	0.04%
2023/02/08	8	22.65	0	0.00	22.60	8	9,868	0.08%
2023/02/07	2	22.65	0	0.00	22.60	2	9,878	0.02%
2023/02/06	17.1	22.67	0	0.00	22.60	17.1	9,844	0.17%
2023/02/03	16.3	22.81	0	0.00	22.75	16.3	9,790	0.17%
2023/02/02	2.1	22.76	0	22.95	22.80	2.1	9,861	0.02%
2023/02/01	6	22.80	0	0.00	22.90	6	9,863	0.06%
2023/01/31	18.5	23.03	0.1	22.95	22.75	18.4	9,935	0.19%
2023/01/30	8.4	23.01	1	23.03	23.40	7.3	9,757	0.08%
2023/01/17	0.3	23.10	0	0.00	22.95	0.3	9,472	0.00%
2023/01/16	0.3	23.13	0	0.00	23.20	0.3	9,417	0.00%
2023/01/13	0	22.85	0	23.00	22.80	0	9,417	0.00%
2023/01/11	0.1	23.40	0	0.00	23.20	0.1	9,506	0.00%
2023/01/10	0.3	23.30	0	23.43	23.50	0.3	9,402	0.00%
2023/01/09	1	22.95	30.7	23.28	23.40	-29.7	9,458	-0.31%
2023/01/05	0.6	22.85	1	22.65	22.65	-0.4	9,545	0.00%
2023/01/04	1	22.60	1	22.60	22.65	0	9,605	0.00%
2023/01/03	0	0.00	1	22.70	22.70	-1	9,796	-0.01%
2022/12/30	0	0.00	1	22.50	22.45	-1	9,725	-0.01%
2022/12/29	10	22.20	0	0.00	22.30	10	9,801	0.10%
2022/12/28	7.2	22.50	0	0.00	22.45	7.2	9,787	0.07%
2022/12/26	4.3	22.56	0	0.00	22.60	4.3	10,009	0.04%
2022/12/23	20.1	22.60	0.1	22.65	22.50	20	10,149	0.20%
2022/12/22	1	22.75	2	22.75	22.75	-1	10,289	-0.01%
2022/12/21	3	22.60	0	0.00	22.65	3	10,575	0.03%
2022/12/20	0.1	22.88	2	22.90	22.80	-1.9	10,693	-0.02%
2022/12/19	0	0.00	0.1	22.55	22.85	-0.1	10,666	0.00%
2022/12/16	0	0.00	4	22.69	22.65	-4	10,580	-0.04%
2022/12/15	0.1	22.70	0	0.00	22.70	0.1	10,575	0.00%
2022/12/14	0	0.00	8	22.70	22.70	-8	10,663	-0.08%
2022/12/13	5	22.47	0	0.00	22.35	5	10,604	0.05%
2022/12/12	5.6	22.56	0.2	22.80	22.70	5.4	10,535	0.05%
2022/12/09	1	22.70	0	0.00	22.65	1	10,887	0.01%
2022/12/08	4	22.50	0	0.00	22.55	4	10,891	0.04%
2022/12/07	0	0.00	4	22.60	22.60	-4	10,969	-0.04%
2022/12/06	1.2	22.28	0	0.00	22.05	1.2	10,870	0.01%
2022/12/05	5.4	22.40	3.1	22.35	22.25	2.3	10,831	0.02%
2022/12/02	4.1	22.43	0	0.00	22.40	4.1	10,830	0.04%
2022/12/01	7	22.64	7	22.82	22.80	0	10,914	0.00%
2022/11/30	0	0.00	3	22.45	22.70	-3	10,886	-0.03%
2022/11/29	0	0.00	1	22.35	22.35	-1	10,564	-0.01%
2022/11/28	5.1	22.02	0	0.00	22.05	5.1	10,557	0.05%
2022/11/25	0.4	22.37	0.1	22.30	22.25	0.3	10,528	0.00%
2022/11/24	0	0.00	2	22.30	22.35	-2	10,496	-0.02%
2022/11/22	0	0.00	0.2	21.95	21.95	-0.2	10,544	0.00%
2022/11/21	1.1	21.52	0	0.00	21.80	1.1	10,534	0.01%
2022/11/18	8.1	21.70	0	0.00	21.70	8.1	10,464	0.08%
2022/11/17	5.1	21.94	2.5	21.90	21.95	2.6	10,427	0.03%
2022/11/16	4.1	22.01	8	22.20	22.05	-3.9	10,485	-0.04%
2022/11/15	0.1	22.20	0	0.00	22.35	0.1	10,420	0.00%
2022/11/14	0.2	22.20	0	0.00	22.25	0.2	10,356	0.00%
2022/11/11	0	0.00	3	22.18	22.25	-3	10,158	-0.03%
2022/11/10	0.6	21.85	2	21.60	21.60	-1.4	10,015	-0.01%
2022/11/09	0	21.84	0.3	21.70	21.85	-0.3	10,054	0.00%
2022/11/08	0	21.55	1	21.50	21.60	-1	10,101	-0.01%
2022/11/07	0.4	21.36	0	0.00	21.40	0.4	10,256	0.00%
2022/11/03	9.2	20.94	0	0.00	20.85	9.2	11,339	0.08%
2022/11/02	0.1	21.35	0	0.00	21.10	0.1	11,642	0.00%
2022/11/01	1	21.00	0.1	21.20	21.40	1	11,798	0.01%
2022/10/31	1.1	21.20	0	0.00	21.05	1.1	11,907	0.01%
2022/10/28	8	21.13	0	0.00	21.05	8	11,889	0.07%
2022/10/27	0.4	21.26	0	0.00	21.15	0.4	11,929	0.00%
2022/10/26	0.3	21.25	3.6	21.24	21.20	-3.3	11,905	-0.03%
2022/10/25	0.3	20.99	0	0.00	21.10	0.3	11,906	0.00%
2022/10/24	1.1	20.90	5.2	20.96	20.80	-4.1	11,924	-0.03%
2022/10/21	1.1	20.70	0	0.00	20.80	1.1	11,941	0.01%
2022/10/20	0.3	20.08	98	20.04	20.40	-97.7	11,971	-0.82%
2022/10/19	4.6	20.44	101	20.61	20.30	-96.4	11,752	-0.82%	大賣/
2022/10/18	10.2	20.50	10	20.75	20.55	0.2	11,730	0.00%
2022/10/17	10.3	20.41	1	20.40	20.45	9.3	11,714	0.08%
2022/10/14	4.6	20.86	35	20.99	20.80	-30.4	11,648	-0.26%
2022/10/13	118.7	21.19	20	21.04	20.80	98.7	11,588	0.85%	大買/
2022/10/12	3.1	21.52	64	21.66	21.60	-60.9	11,377	-0.54%
2022/10/11	64.5	21.52	16.9	21.50	21.50	47.6	11,351	0.42%
2022/10/07	18.1	22.05	2	22.10	22.00	16.1	11,329	0.14%
2022/10/06	0.2	22.25	5	22.30	22.30	-4.8	11,316	-0.04%
2022/10/05	22.4	22.13	0	0.00	22.10	22.4	11,381	0.20%
2022/10/04	6.2	22.00	23	22.20	22.25	-16.8	11,423	-0.15%
2022/10/03	18	22.01	15	22.18	22.05	3	11,352	0.03%
2022/09/30	25.2	22.25	14.8	22.45	22.25	10.4	11,278	0.09%
2022/09/29	22.8	22.36	11	22.53	22.50	11.7	11,213	0.10%
2022/09/28	20.2	22.30	21.2	22.52	22.45	-1	11,165	-0.01%
2022/09/27	0.4	22.50	0	0.00	22.50	0.4	10,951	0.00%
2022/09/26	33.3	22.54	0.1	22.65	22.55	33.2	10,916	0.30%
2022/09/23	7	22.84	11	22.90	22.80	-4	10,906	-0.04%
2022/09/22	55	22.77	10	22.90	22.80	45	10,989	0.41%
2022/09/21	13	23.02	2	23.10	23.05	11	10,889	0.10%
2022/09/20	11.1	23.10	0.4	23.26	23.15	10.6	10,823	0.10%
2022/09/19	30.1	23.16	5	23.40	23.10	25.1	10,861	0.23%
2022/09/16	15	22.90	57	23.19	23.40	-42	10,897	-0.39%
2022/09/15	28.8	22.90	20.1	23.08	23.10	8.7	10,618	0.08%
2022/09/14	8.7	22.90	5	23.05	22.90	3.7	10,586	0.03%
2022/09/13	24.2	23.19	15	23.37	23.20	9.2	10,705	0.09%
2022/09/12	53.5	23.10	1.2	23.16	23.25	52.3	10,856	0.48%
2022/09/08	1.3	22.85	2.1	22.86	23.00	-0.8	10,992	-0.01%
2022/09/07	8.4	22.81	1	22.80	22.80	7.4	11,111	0.07%
2022/09/06	1	22.95	4	23.10	23.20	-3	11,126	-0.03%
2022/09/05	0.3	22.89	111	22.77	22.95	-110.7	11,106	-1.00%	大賣/鉅額交易
2022/09/02	10	22.80	14	22.88	22.75	-4	11,255	-0.04%
2022/09/01	6	22.83	3	23.00	22.85	3	11,220	0.03%
2022/08/31	0	23.05	3	23.25	23.25	-3	11,099	-0.03%
2022/08/30	7.1	22.90	0	0.00	23.00	7.1	11,025	0.06%
2022/08/29	1.1	22.96	0	0.00	22.95	1.1	10,973	0.01%
2022/08/26	127.6	23.16	0.1	23.20	23.20	127.5	10,937	1.17%	大買/鉅額交易
2022/08/25	0.3	23.07	7	23.09	23.15	-6.7	10,978	-0.06%
2022/08/24	1.1	22.91	0	0.00	22.85	1.1	11,046	0.01%
2022/08/23	4.3	22.93	0	0.00	22.90	4.3	11,387	0.04%
2022/08/22	3.3	23.11	7	23.15	23.20	-3.7	11,472	-0.03%
2022/08/19	1	23.30	2	23.25	23.35	-1	11,564	-0.01%
2022/08/18	0	23.50	0	0.00	23.45	0	11,625	0.00%
2022/08/17	0	23.55	5	23.60	23.60	-5	11,800	-0.04%
2022/08/16	0	23.50	7.7	23.51	23.55	-7.7	11,829	-0.06%
2022/08/15	4.4	23.56	0	0.00	23.60	4.4	11,918	0.04%
2022/08/12	1	23.45	0	0.00	23.60	1	12,000	0.01%
2022/08/11	14.5	23.21	114.3	23.20	23.40	-99.8	12,096	-0.83%	大賣/
2022/08/10	77.2	24.19	36	24.34	24.35	41.3	11,935	0.35%
2022/08/09	22.7	23.69	0.6	23.64	23.90	22.1	11,262	0.20%
2022/08/08	10	23.38	8.4	23.37	23.50	1.6	11,028	0.01%
2022/08/05	2	23.20	0.7	23.28	23.30	1.3	11,019	0.01%
2022/08/04	12	23.01	2.5	23.03	22.95	9.5	11,111	0.09%
2022/08/03	5	22.95	0.1	23.13	23.00	4.9	11,125	0.04%
2022/08/02	9	23.01	1.3	23.13	23.10	7.7	11,197	0.07%
2022/08/01	1	23.00	7.2	23.10	23.25	-6.2	11,344	-0.06%
2022/07/29	14.1	22.97	1.9	23.15	23.10	12.2	11,403	0.11%
2022/07/28	1	22.95	61.7	23.07	23.05	-60.7	11,334	-0.54%
2022/07/27	0	0.00	138.8	22.66	22.80	-138.8	11,227	-1.24%	大賣/鉅額交易
2022/07/26	25.4	22.24	0	0.00	22.35	25.4	11,148	0.23%
2022/07/25	3.3	22.26	21.9	22.37	22.35	-18.5	11,188	-0.17%
2022/07/22	63	22.00	5	22.20	22.15	58	11,362	0.51%
2022/07/21	0.9	22.03	30	22.03	22.10	-29.1	11,500	-0.25%
2022/07/20	135	21.90	0	0.00	21.70	135	11,645	1.16%	大買/鉅額交易
2022/07/19	2.1	21.78	15	21.83	21.75	-12.9	11,751	-0.11%
2022/07/18	20	21.53	0	0.00	21.75	20	11,891	0.17%
2022/07/15	36.2	21.52	0	0.00	21.45	36.2	12,051	0.30%
2022/07/14	4	21.90	0	0.00	21.95	4	11,957	0.03%
2022/07/13	4.1	21.89	25.1	22.01	22.00	-20.9	12,006	-0.17%
2022/07/12	10	21.37	4	21.45	21.40	6	12,138	0.05%
2022/07/11	10.1	21.91	0	0.00	21.85	10.1	12,138	0.08%
2022/07/08	3	22.08	0	0.00	22.15	3	12,347	0.02%
2022/07/07	1	22.10	35.1	22.07	22.10	-34.1	12,433	-0.27%
2022/07/06	42.4	22.29	0	0.00	22.10	42.4	12,479	0.34%
2022/07/05	4.5	22.51	25	22.67	22.65	-20.5	12,597	-0.16%
2022/07/04	0	0.00	71	22.53	22.40	-71	12,655	-0.56%
2022/07/01	25	22.32	5	22.46	22.40	20	12,965	0.15%
2022/06/30	25	22.69	7	22.59	22.60	18	13,150	0.14%
2022/06/29	11	22.88	0	0.00	23.00	11	13,125	0.08%
2022/06/28	9	23.02	0	0.00	23.20	9	13,306	0.07%
2022/06/27	16.2	23.19	0	0.00	23.15	16.2	13,520	0.12%
2022/06/23	1	22.95	0	22.80	22.95	1	13,480	0.01%
2022/06/22	0	0.00	4.7	22.88	22.85	-4.7	13,471	-0.03%
2022/06/20	4	22.29	3	22.28	22.25	1	13,523	0.01%
2022/06/17	8	22.63	0	0.00	22.65	8	13,356	0.06%
2022/06/16	1	22.85	4.1	23.29	22.90	-3.1	13,196	-0.02%
2022/06/15	2	22.93	1	23.05	23.05	1	13,302	0.01%
2022/06/14	2	22.90	5	22.73	23.05	-3	13,482	-0.02%
2022/06/13	6.2	22.79	0	0.00	22.75	6.2	13,591	0.05%
2022/06/10	10.1	23.20	0	0.00	23.20	10.1	13,495	0.07%
2022/06/09	0	0.00	3	23.35	23.45	-3	13,551	-0.02%
2022/06/08	3	23.35	1.2	23.36	23.45	1.8	13,584	0.01%
2022/06/07	2	23.30	3	23.45	23.25	-1	13,725	-0.01%
2022/06/06	0.9	23.57	2.6	23.50	23.50	-1.7	13,886	-0.01%
2022/06/02	1	23.20	0	0.00	23.45	1	14,224	0.01%
2022/06/01	1	23.55	0	0.00	23.45	1	14,595	0.01%
2022/05/27	0	0.00	2	23.35	23.60	-2	14,332	-0.01%
2022/05/26	1	23.05	0	23.20	23.15	1	14,417	0.01%
2022/05/25	0.9	23.03	1	23.25	23.20	-0.1	14,590	0.00%
2022/05/24	1.1	22.92	4	23.03	22.90	-2.9	14,713	-0.02%
2022/05/20	0	22.75	0	0.00	22.70	0	14,686	0.00%
2022/05/18	0	22.90	4	22.45	22.90	-4	14,313	-0.03%
2022/05/17	3.1	21.95	0	0.00	22.00	3.1	14,125	0.02%
2022/05/16	19	21.85	2	22.10	21.90	17	14,122	0.12%
2022/05/13	10.2	21.80	36	21.81	21.90	-25.8	14,073	-0.18%
2022/05/12	23.3	21.92	5	22.00	21.80	18.3	14,082	0.13%
2022/05/11	12	22.33	2.2	22.24	22.35	9.8	13,909	0.07%
2022/05/10	2.4	22.11	6.1	22.30	22.35	-3.7	13,929	-0.03%
2022/05/09	24.1	22.25	12	22.24	22.20	12.1	14,031	0.09%
2022/05/06	16.2	22.67	9	22.79	22.85	7.2	14,106	0.05%
2022/05/05	4.5	23.26	1	23.30	23.15	3.5	14,232	0.02%
2022/05/04	2	23.40	0	23.55	23.40	2	14,222	0.01%
2022/05/03	5.6	23.51	5	23.50	23.45	0.6	14,444	0.00%
2022/04/29	1	23.70	40.1	23.60	23.75	-39.1	14,605	-0.27%
2022/04/28	17.3	23.19	3	23.33	23.50	14.3	14,821	0.10%
2022/04/27	25.3	23.59	11	23.59	23.45	14.3	14,698	0.10%
2022/04/26	9.7	23.70	4	23.55	23.85	5.7	14,591	0.04%
2022/04/25	6.3	23.09	3	23.13	23.15	3.3	14,463	0.02%
2022/04/22	1	23.10	0.1	23.65	23.65	0.9	14,406	0.01%
2022/04/21	11	23.39	7	23.40	23.40	4	14,478	0.03%
2022/04/20	4	23.53	0	0.00	23.90	4	14,506	0.03%
2022/04/19	4	23.68	10	23.70	23.60	-6	14,591	-0.04%
2022/04/18	16.4	23.72	27	23.76	23.55	-10.6	14,840	-0.07%
2022/04/15	17.3	24.25	2	24.23	24.25	15.3	14,736	0.10%
2022/04/14	25.3	24.56	4	24.83	24.40	21.3	14,804	0.14%
2022/04/13	0	0.00	32	25.00	25.10	-32	14,646	-0.22%
2022/04/12	15.5	24.85	2.5	24.90	24.90	13	14,592	0.09%
2022/04/11	10.1	25.10	4	25.40	25.05	6.1	14,518	0.04%
2022/04/08	3.1	24.75	12.9	24.85	25.10	-9.8	14,398	-0.07%
2022/04/07	20.5	24.98	2	24.75	24.60	18.5	14,322	0.13%
2022/04/06	19.2	24.80	1	25.15	25.20	18.2	13,996	0.13%
2022/04/01	2.1	24.06	6	24.29	24.40	-3.9	13,831	-0.03%
2022/03/31	5.7	24.33	8	24.14	24.35	-2.3	13,738	-0.02%
2022/03/30	0	0.00	20.5	23.80	23.90	-20.5	13,523	-0.15%
2022/03/29	5.2	23.50	0	0.00	23.45	5.2	13,300	0.04%
2022/03/28	1.9	23.50	0.5	23.55	23.60	1.4	13,273	0.01%
2022/03/25	46	23.63	4	23.58	23.65	42	13,233	0.32%
2022/03/24	0	23.75	1	23.60	23.80	-1	13,237	-0.01%
2022/03/23	2	23.60	35.1	23.60	23.80	-33.1	13,200	-0.25%
2022/03/22	0	0.00	1	23.35	23.35	-1	13,010	-0.01%
2022/03/21	24.1	23.25	4.4	23.30	23.25	19.7	13,015	0.15%
2022/03/18	1	23.25	10	23.37	23.30	-9	12,995	-0.07%
2022/03/17	1	23.15	162	23.25	23.15	-161	12,807	-1.26%	大賣/鉅額交易
2022/03/16	0.6	22.86	44	22.84	22.90	-43.4	12,580	-0.35%
2022/03/15	1.8	22.46	5	22.50	22.50	-3.2	12,488	-0.03%
2022/03/14	0	0.00	0.3	22.50	22.50	-0.3	12,499	0.00%
2022/03/11	13	22.30	2	22.35	22.40	11	12,537	0.09%
2022/03/10	2.2	22.28	23	22.36	22.45	-20.8	12,579	-0.17%
2022/03/09	4.4	21.97	16	22.02	21.90	-11.6	12,490	-0.09%
2022/03/08	24.3	21.79	125	21.96	21.95	-100.7	12,340	-0.82%	大賣/
2022/03/07	54.9	22.13	5	22.05	22.10	49.9	12,050	0.41%
2022/03/04	11	22.54	7	22.69	22.70	4	12,081	0.03%
2022/03/03	5	22.70	2	22.95	22.75	3	12,055	0.03%
2022/03/02	6	22.49	11.8	22.54	22.85	-5.8	12,185	-0.05%
2022/03/01	3	22.42	108	22.36	22.55	-105	12,038	-0.87%	大賣/鉅額交易
2022/02/25	95	22.10	10	21.99	22.10	85	11,805	0.72%
2022/02/24	229.1	22.30	14.2	22.27	22.25	214.9	11,547	1.86%	大買/鉅額交易
2022/02/23	19.4	22.61	16.5	22.69	22.65	2.9	11,253	0.03%
2022/02/22	250	22.62	30	22.60	22.65	220	11,348	1.94%	大買/鉅額交易
2022/02/21	26.1	22.77	1	22.80	22.85	25.1	11,268	0.22%
2022/02/18	22	22.81	5	22.95	22.85	17	11,336	0.15%
2022/02/17	402	22.96	1.1	23.09	23.00	400.9	11,369	3.53%	大買/鉅額交易
2022/02/16	50	22.93	7	23.02	22.90	43	11,393	0.38%
2022/02/15	108	22.80	7.2	22.82	22.80	100.8	11,413	0.88%	大買/
2022/02/14	495	22.80	30	22.90	22.85	465	11,401	4.08%	大買/鉅額交易
2022/02/11	90	23.04	46	23.12	23.20	44	11,318	0.39%
2022/02/10	652.2	23.00	16.6	23.10	23.20	635.5	11,283	5.63%	大買/鉅額交易
2022/02/09	304	23.02	159.2	23.10	23.10	144.8	11,214	1.29%	大買/大賣/鉅額交易
2022/02/08	7.2	22.54	114	22.86	22.85	-106.8	10,936	-0.98%	大賣/鉅額交易
2022/02/07	1,138	22.15	24	22.20	22.25	1,114	10,705	10.41%	大買/鉅額交易
2022/01/26	1.4	21.91	9	21.87	21.85	-7.6	10,425	-0.07%
2022/01/25	63.3	21.54	8.6	21.60	21.70	54.7	10,423	0.52%
2022/01/24	37.2	21.63	45.3	21.66	21.85	-8.1	10,230	-0.08%
2022/01/21	109	21.99	25.2	21.97	21.95	83.8	10,129	0.83%	大買/
2022/01/20	55.3	22.17	2	22.30	22.30	53.3	9,839	0.54%
2022/01/19	6	22.44	8	22.40	22.40	-2	9,743	-0.02%
2022/01/18	1	22.45	7	22.49	22.55	-6	9,734	-0.06%
2022/01/17	0	0.00	68.5	22.36	22.45	-68.5	9,626	-0.71%
2022/01/14	10	22.57	128	22.43	22.50	-118	9,461	-1.25%	大賣/鉅額交易
2022/01/13	4.1	22.45	39.6	22.44	22.60	-35.5	9,286	-0.38%
2022/01/12	7.6	22.12	23	22.17	22.35	-15.4	9,075	-0.17%
2022/01/11	29.3	22.06	14.1	22.21	22.20	15.2	8,965	0.17%
2022/01/10	28.6	21.74	5	21.75	22.00	23.6	8,682	0.27%
2022/01/07	18.1	21.59	57	21.58	21.60	-39	8,566	-0.45%
2022/01/06	42	21.15	2	21.20	21.30	40	8,414	0.48%
2022/01/05	0.7	21.20	0.1	21.17	21.20	0.6	8,343	0.01%
2022/01/04	10	21.05	11	21.07	21.10	-1	8,421	-0.01%
2022/01/03	10.2	21.09	1	21.25	21.05	9.2	8,416	0.11%
2021/12/30	2	21.25	0	0.00	21.20	2	8,390	0.02%
2021/12/29	0	21.20	18.1	21.25	21.25	-18	8,526	-0.21%
2021/12/28	1	20.95	26.1	21.08	21.15	-25.1	8,505	-0.29%
2021/12/27	30	20.95	4	20.95	20.95	26	8,505	0.31%
2021/12/24	69	20.95	10.1	20.95	20.95	58.9	8,742	0.67%
2021/12/23	1	20.95	6.1	20.92	20.95	-5.1	8,790	-0.06%
2021/12/22	1	20.80	7.3	20.89	20.85	-6.3	8,956	-0.07%
2021/12/21	0	0.00	0.1	20.90	20.90	-0.1	9,031	0.00%
2021/12/20	10.3	20.77	0	0.00	20.80	10.3	9,052	0.11%
2021/12/17	0	0.00	6	20.98	21.00	-6	9,043	-0.07%
2021/12/16	5	20.85	0	0.00	20.80	5	9,053	0.06%
2021/12/15	6	20.80	0	0.00	20.80	6	9,468	0.06%
2021/12/14	31	20.85	1	20.85	20.95	30	9,842	0.30%
2021/12/13	22	21.07	10	21.10	21.05	12	10,125	0.12%
2021/12/10	0.9	21.00	1	21.05	21.00	-0.1	10,328	0.00%
2021/12/09	10.3	20.95	7.3	20.98	21.00	3	10,456	0.03%
2021/12/08	1	20.85	3.1	20.88	20.90	-2.1	10,635	-0.02%
2021/12/07	6	20.62	5	20.85	20.80	1	10,683	0.01%
2021/12/06	111.2	20.55	13	20.73	20.70	98.2	10,698	0.92%	大買/
2021/12/03	1	20.55	10	20.66	20.60	-9	10,788	-0.08%
2021/12/02	1.2	20.50	0.7	20.60	20.55	0.5	10,753	0.00%
2021/12/01	0.1	20.48	15	20.53	20.60	-14.9	10,836	-0.14%
2021/11/30	26	20.28	1	20.45	20.20	25	10,988	0.23%
2021/11/29	12	20.43	10	20.48	20.45	2	10,680	0.02%
2021/11/26	35	20.60	0	0.00	20.55	35	10,784	0.32%
2021/11/25	9.4	20.74	5	20.81	20.85	4.4	10,914	0.04%
2021/11/24	6.1	20.91	0	0.00	20.80	6.1	11,235	0.05%
2021/11/23	4.2	20.80	6.7	20.76	20.75	-2.4	11,761	-0.02%
2021/11/22	9	20.88	7.1	20.94	20.90	1.9	12,009	0.02%
2021/11/19	45	20.99	1	21.10	20.95	44	12,108	0.36%
2021/11/18	5	21.23	15	21.23	21.20	-10	12,194	-0.08%
2021/11/17	2	21.03	15	20.99	21.10	-13.1	12,132	-0.11%
2021/11/16	5	20.85	0.5	20.95	20.95	4.5	12,146	0.04%
2021/11/15	28	20.94	6.8	20.89	20.90	21.2	12,319	0.17%
2021/11/12	20	20.69	0.1	20.75	20.75	19.9	12,284	0.16%
2021/11/11	17	20.56	0	0.00	20.50	17	12,409	0.14%
2021/11/10	15.1	20.53	2	20.45	20.60	13.1	12,565	0.10%
2021/11/09	0.7	20.45	13	20.42	20.45	-12.3	12,575	-0.10%
2021/11/08	3.2	20.39	2.3	20.41	20.40	0.9	12,673	0.01%
2021/11/05	0.3	20.35	10.1	20.31	20.35	-9.8	12,833	-0.08%
2021/11/04	1.1	20.30	1	20.40	20.30	0.1	12,860	0.00%
2021/11/03	0	0.00	0.6	20.45	20.40	-0.6	12,953	-0.01%
2021/11/02	0.1	20.40	3.3	20.45	20.45	-3.3	13,079	-0.03%
2021/11/01	0	0.00	6.7	20.36	20.35	-6.7	13,153	-0.05%
2021/10/28	6.8	20.35	15	20.35	20.40	-8.2	13,083	-0.06%
2021/10/27	32	20.41	0.4	20.45	20.35	31.6	13,141	0.24%
2021/10/26	0	0.00	5	20.45	20.50	-5	13,242	-0.04%
2021/10/25	1	20.30	6	20.30	20.35	-5	13,196	-0.04%
2021/10/22	1.9	20.37	1	20.40	20.30	0.9	13,305	0.01%
2021/10/21	6	20.36	50	20.40	20.35	-44	13,380	-0.33%
2021/10/20	1	20.25	65	20.33	20.35	-64	13,479	-0.47%
2021/10/19	10	20.28	100.8	20.35	20.25	-90.8	13,555	-0.67%
2021/10/18	5.6	20.26	115	20.32	20.30	-109.4	13,762	-0.79%	大賣/鉅額交易
2021/10/15	0	0.00	51.1	20.20	20.20	-51.1	13,910	-0.37%
2021/10/14	1	20.10	2.9	20.20	20.05	-1.9	13,957	-0.01%
2021/10/13	5.1	20.10	0	0.00	20.10	5.1	14,078	0.04%
2021/10/12	10.2	20.02	9.1	20.07	20.10	1.2	14,197	0.01%
2021/10/08	16.4	20.20	13.8	20.17	20.15	2.6	14,142	0.02%
2021/10/07	2.2	20.30	1.2	20.30	20.30	1	14,243	0.01%
2021/10/06	3	20.10	0	0.00	20.20	3	14,303	0.02%
2021/10/05	6.2	20.13	0	0.00	20.10	6.2	14,382	0.04%
2021/10/04	2	20.15	10	20.15	20.20	-8	14,455	-0.06%
2021/10/01	2.2	20.20	6	20.18	20.25	-3.8	14,398	-0.03%
2021/09/30	3	20.28	1	20.35	20.40	2	14,205	0.01%
2021/09/29	7	20.28	0	0.00	20.35	7	14,165	0.05%
2021/09/28	3	20.35	0	0.00	20.45	3	14,079	0.02%
2021/09/27	1.2	20.52	25	20.63	20.55	-23.8	14,037	-0.17%
2021/09/24	3.4	20.51	8	20.66	20.55	-4.6	14,010	-0.03%
2021/09/23	0.5	20.30	0	0.00	20.45	0.5	13,983	0.00%
2021/09/22	55	20.08	1	20.00	20.15	54	13,981	0.39%
2021/09/17	2	20.48	0	0.00	20.50	2	13,614	0.01%
2021/09/16	28	20.54	31	20.49	20.55	-3	13,223	-0.02%
2021/09/15	37.2	21.12	7.6	21.14	21.10	29.6	12,919	0.23%
2021/09/14	5.5	21.10	58.2	21.13	21.15	-52.7	12,725	-0.41%
2021/09/13	11.6	21.04	20.2	21.02	21.05	-8.6	12,555	-0.07%
2021/09/10	1.6	20.90	3	20.92	20.95	-1.4	12,417	-0.01%
2021/09/09	2.3	20.83	14.1	20.87	20.80	-11.9	12,590	-0.09%
2021/09/08	5.3	20.94	5	20.90	20.90	0.3	12,510	0.00%
2021/09/07	3.6	20.86	0.1	20.95	20.90	3.5	12,485	0.03%
2021/09/06	2.2	20.97	58	20.98	20.95	-55.8	12,482	-0.45%
2021/09/03	2.6	20.82	10	20.88	20.95	-7.4	12,341	-0.06%
2021/09/02	4.1	20.51	2	20.63	20.65	2.1	12,183	0.02%
2021/09/01	4.8	20.74	2.1	20.75	20.60	2.8	12,052	0.02%
2021/08/31	1.8	20.62	17	20.71	20.90	-15.2	11,840	-0.13%
2021/08/30	1.8	20.45	24.3	20.57	20.70	-22.5	11,577	-0.19%
2021/08/27	3.4	20.19	23.3	20.15	20.45	-19.9	11,224	-0.18%
2021/08/26	3.6	19.94	13.2	19.93	19.95	-9.6	10,698	-0.09%
2021/08/25	2.4	19.83	3	19.87	19.90	-0.6	10,523	-0.01%
2021/08/24	0.1	19.70	15	19.68	19.80	-14.9	10,427	-0.14%
2021/08/23	30.1	19.58	42.1	19.54	19.50	-12	10,279	-0.12%
2021/08/20	0	0.00	4.1	19.60	19.60	-4.1	10,324	-0.04%
2021/08/19	7.1	19.46	16	19.61	19.50	-8.9	10,540	-0.08%
2021/08/18	5	19.64	0	0.00	19.75	5	10,374	0.05%
2021/08/17	29	19.56	36	19.59	19.75	-7	10,361	-0.07%
2021/08/16	9	19.56	0	0.00	19.60	9	10,193	0.09%
2021/08/13	4.1	19.70	6	19.70	19.70	-1.9	10,051	-0.02%
2021/08/12	7	19.75	35	19.70	19.80	-28	10,022	-0.28%
2021/08/11	6	19.75	21	19.79	19.80	-15	9,922	-0.15%
2021/08/10	6.2	19.60	10	19.55	19.65	-3.8	9,839	-0.04%
2021/08/09	16	19.58	13.3	19.74	19.75	2.7	10,120	0.03%
2021/08/06	1	19.50	2	19.70	19.70	-1	10,091	-0.01%
2021/08/05	0.3	19.55	25	19.63	19.70	-24.7	10,269	-0.24%
2021/08/04	1.1	19.45	4	19.50	19.55	-2.9	10,852	-0.03%
2021/08/03	0	0.00	18	19.46	19.50	-18	11,048	-0.16%
2021/08/02	0.1	19.40	11	19.35	19.50	-10.9	11,217	-0.10%
2021/07/30	1	19.30	3	19.35	19.30	-2	11,201	-0.02%
2021/07/29	1	19.35	2	19.43	19.45	-1	11,192	-0.01%
2021/07/28	3	19.23	115.5	19.30	19.35	-112.5	11,299	-1.00%	大賣/鉅額交易
2021/07/27	2.3	19.35	2	19.38	19.40	0.3	11,570	0.00%
2021/07/26	3	19.42	1	19.45	19.35	2	11,866	0.02%
2021/07/23	8	19.49	0.1	19.45	19.45	7.9	11,931	0.07%
2021/07/22	3	19.43	27	19.40	19.45	-24	12,126	-0.20%
2021/07/21	0	0.00	9.3	19.11	19.15	-9.3	12,493	-0.07%
2021/07/20	4	19.05	49.6	19.00	19.05	-45.6	12,603	-0.36%
2021/07/19	6	19.04	12	19.10	19.20	-6	12,564	-0.05%
2021/07/16	1	18.95	45.1	19.07	19.10	-44.1	12,609	-0.35%
2021/07/15	4.3	18.98	10	18.96	19.00	-5.7	12,598	-0.05%
2021/07/14	7.9	18.97	0	0.00	18.95	7.9	12,695	0.06%
2021/07/13	6	18.91	7	18.99	19.00	-1	12,744	-0.01%
2021/07/12	27.1	18.89	5.1	18.91	18.80	22.1	12,765	0.17%
2021/07/09	26	18.44	6.2	18.55	18.65	19.8	12,795	0.15%
2021/07/08	5	18.60	2.1	18.60	18.60	3	12,882	0.02%
2021/07/07	9	18.52	0.5	18.55	18.60	8.5	13,004	0.07%
2021/07/06	3	18.57	170.1	18.50	18.60	-167.1	13,095	-1.28%	大賣/鉅額交易
2021/07/05	0.3	18.40	1.6	18.45	18.40	-1.3	13,124	-0.01%
2021/07/02	0	0.00	14	18.35	18.30	-14	13,086	-0.11%
2021/07/01	7	18.26	6	18.35	18.35	1	13,130	0.01%
2021/06/30	22	18.40	5	18.43	18.45	17	13,210	0.13%
2021/06/29	12.5	18.45	4	18.49	18.40	8.5	13,254	0.06%
2021/06/28	0	18.45	3	18.50	18.55	-3	13,360	-0.02%
2021/06/25	0	0.00	1.3	18.39	18.45	-1.3	13,526	-0.01%
2021/06/24	0	0.00	9.1	18.35	18.30	-9.1	13,573	-0.07%
2021/06/23	2	18.27	0	0.00	18.25	2	13,662	0.01%
2021/06/22	1	18.10	4	18.15	18.20	-3	13,625	-0.02%
2021/06/21	10.1	18.05	1	18.05	18.10	9.1	13,658	0.07%
2021/06/18	4.1	18.18	0	0.00	18.10	4.1	13,578	0.03%
2021/06/17	6.3	18.20	0	0.00	18.25	6.3	13,394	0.05%
2021/06/16	0	0.00	2	18.30	18.35	-2	13,596	-0.01%
2021/06/15	1	18.25	1.2	18.26	18.30	-0.2	13,561	0.00%
2021/06/11	2	18.28	2.7	18.30	18.25	-0.7	13,704	-0.01%
2021/06/10	0.5	18.30	2	18.28	18.30	-1.6	13,905	-0.01%
2021/06/09	2	18.18	1	18.20	18.20	1	13,931	0.01%
2021/06/08	2	18.28	1	18.35	18.30	1	13,996	0.01%
2021/06/07	2.3	18.23	0	0.00	18.20	2.3	14,185	0.02%
2021/06/04	4.3	18.30	1	18.30	18.30	3.3	14,237	0.02%
2021/06/03	43	18.40	3.1	18.35	18.40	39.9	14,414	0.28%
2021/06/02	12.2	18.40	12	18.42	18.40	0.2	14,503	0.00%
2021/06/01	4	18.28	6	18.20	18.30	-2	14,492	-0.01%
2021/05/31	1	18.20	13	18.25	18.25	-12	14,649	-0.08%
2021/05/28	2	18.13	4.1	18.19	18.15	-2.1	14,824	-0.01%
2021/05/27	6	18.00	0	0.00	18.15	6	14,871	0.04%
2021/05/26	3	18.10	0	0.00	18.10	3	14,865	0.02%
2021/05/25	2.2	18.01	0	0.00	18.00	2.2	14,969	0.01%
2021/05/24	9	17.98	0	0.00	17.95	9	15,054	0.06%
2021/05/21	2.2	17.98	1	17.95	18.05	1.2	15,186	0.01%
2021/05/20	5	17.85	2	17.85	17.85	3	15,259	0.02%
2021/05/19	37	17.94	0	0.00	17.90	37	15,291	0.24%
2021/05/18	2	18.00	9.2	18.01	18.05	-7.2	15,376	-0.05%
2021/05/17	6.2	17.74	29	17.73	17.60	-22.8	15,525	-0.15%
2021/05/14	18	17.95	17	18.02	18.05	1	15,264	0.01%
2021/05/13	30.5	17.91	4	17.85	17.85	26.5	15,148	0.17%
2021/05/12	49.6	18.06	22	18.28	17.95	27.6	14,846	0.19%
2021/05/11	7.7	18.81	1	18.85	18.70	6.7	14,208	0.05%
2021/05/10	0.2	18.94	71.6	19.09	19.10	-71.4	14,073	-0.51%
2021/05/07	1	18.95	8.6	18.98	18.90	-7.6	14,200	-0.05%
2021/05/06	5	18.66	1.6	18.86	18.90	3.4	14,360	0.02%
2021/05/05	18.3	18.50	13	18.72	18.60	5.3	14,349	0.04%
2021/05/04	84	18.63	47	18.59	18.55	37	14,263	0.26%
2021/05/03	77.2	18.67	2	18.73	18.70	75.2	13,977	0.54%
2021/04/29	19	19.05	28.1	19.03	19.00	-9.1	13,824	-0.07%
2021/04/28	10	19.05	44.6	19.06	19.10	-34.6	13,688	-0.25%
2021/04/27	35.3	19.22	47.3	19.25	19.25	-12	13,701	-0.09%
2021/04/26	34.1	19.46	15.1	19.62	19.80	19	13,132	0.14%
2021/04/23	50	19.37	1	19.40	19.45	49	12,946	0.38%
2021/04/22	13.8	19.45	26.7	19.45	19.50	-12.9	12,998	-0.10%
2021/04/21	0	0.00	2.2	19.50	19.45	-2.2	12,883	-0.02%
2021/04/20	9.5	19.50	7	19.63	19.65	2.5	12,834	0.02%
2021/04/19	6.4	19.45	27	19.35	19.50	-20.6	12,726	-0.16%
2021/04/16	9	19.14	21.1	19.25	19.25	-12.1	12,615	-0.10%
2021/04/15	65.8	19.22	26.1	19.21	19.20	39.6	12,660	0.31%
2021/04/14	7.3	18.92	19	18.98	19.00	-11.7	12,435	-0.09%
2021/04/13	1	18.90	62.3	18.84	18.80	-61.3	12,321	-0.50%
2021/04/12	30.8	18.55	0	0.00	18.60	30.8	12,221	0.25%
2021/04/09	8.6	18.57	1.1	18.55	18.55	7.6	12,179	0.06%
2021/04/08	13	18.65	2	18.68	18.65	11	12,192	0.09%
2021/04/07	31	18.65	49.1	18.65	18.75	-18.1	12,406	-0.15%
2021/04/06	32.3	18.72	0	0.00	18.70	32.3	12,315	0.26%
2021/04/01	6	18.64	23	18.67	18.65	-17	12,249	-0.14%
2021/03/31	5	18.60	42.2	18.65	18.65	-37.2	12,180	-0.31%
2021/03/30	3.7	18.59	21.1	18.60	18.60	-17.3	12,000	-0.14%
2021/03/29	2.8	18.41	7.1	18.45	18.45	-4.3	11,801	-0.04%
2021/03/26	18.3	18.35	2.1	18.35	18.35	16.2	11,753	0.14%
2021/03/25	3	18.30	0.8	18.35	18.35	2.2	11,694	0.02%
2021/03/24	3.7	18.23	6	18.24	18.25	-2.4	11,846	-0.02%
2021/03/23	1	18.25	5	18.25	18.20	-4	11,824	-0.03%
2021/03/22	11.5	18.20	0	0.00	18.20	11.5	11,895	0.10%
2021/03/19	15	18.20	0	0.00	18.30	15	11,924	0.13%
2021/03/18	4	18.40	8	18.40	18.35	-4	11,716	-0.03%
2021/03/17	24.5	18.42	2	18.43	18.40	22.5	11,720	0.19%
2021/03/16	5.3	18.54	10.8	18.55	18.55	-5.6	11,608	-0.05%
2021/03/15	52	18.40	0.1	18.40	18.35	51.9	11,566	0.45%
2021/03/12	6	18.24	59	18.26	18.35	-53	11,730	-0.45%
2021/03/11	9	18.32	11	18.30	18.30	-2	11,793	-0.02%
2021/03/10	16	18.26	3.7	18.26	18.30	12.3	11,705	0.11%
2021/03/09	1	18.25	17.3	18.26	18.30	-16.3	11,697	-0.14%
2021/03/08	1	18.05	0	0.00	18.00	1	11,582	0.01%
2021/03/05	3.3	17.98	7	18.00	18.05	-3.7	11,527	-0.03%
2021/03/04	8	18.01	0	18.15	18.15	8	12,006	0.07%
2021/03/03	1	18.05	7	18.20	18.20	-6	11,946	-0.05%
2021/03/02	9	18.03	0	0.00	18.00	9	11,757	0.08%
2021/02/26	3	18.07	0	0.00	18.15	3	11,657	0.03%
2021/02/25	2.1	18.28	21	18.30	18.30	-18.9	11,385	-0.17%
2021/02/24	9	18.24	18.1	18.19	18.20	-9.1	11,299	-0.08%
2021/02/23	3	18.07	2	18.15	18.15	1	11,252	0.01%
2021/02/22	10	17.87	2	18.05	17.90	8	11,144	0.07%
2021/02/19	9.1	17.80	5	17.90	17.90	4.1	11,139	0.04%
2021/02/18	1	17.90	10	17.93	17.90	-9	11,114	-0.08%
2021/02/17	5.8	17.63	8.1	17.74	17.80	-2.3	11,076	-0.02%
2021/02/05	15.3	17.39	11.3	17.47	17.45	4	10,857	0.04%
2021/02/04	8	17.38	0	0.00	17.40	8	10,894	0.07%
2021/02/03	15.1	17.28	9	17.35	17.40	6.1	11,101	0.05%
2021/02/02	17.7	17.24	0	0.00	17.25	17.7	11,225	0.16%
2021/02/01	7.2	17.28	0.2	17.30	17.20	7	11,234	0.06%
2021/01/29	46	17.22	0	0.00	17.15	46	11,168	0.41%
2021/01/28	37	17.31	0	0.00	17.30	37	10,905	0.34%
2021/01/27	19	17.42	0	0.00	17.40	19	10,698	0.18%
2021/01/26	12	17.45	0.3	17.55	17.45	11.7	10,625	0.11%
2021/01/25	2.4	17.47	0	0.00	17.50	2.4	10,620	0.02%
2021/01/22	45.9	17.48	13	17.50	17.45	32.9	10,667	0.31%
2021/01/21	10.8	17.70	1	17.80	17.60	9.8	10,581	0.09%
2021/01/20	44	17.69	11	17.70	17.60	33	10,516	0.31%
2021/01/19	23	17.88	5.1	17.91	17.90	17.9	10,212	0.18%
2021/01/18	13	17.90	0	0.00	17.90	13	10,180	0.13%
2021/01/15	24	18.05	135.1	18.10	17.95	-111.1	10,097	-1.10%	大賣/鉅額交易
2021/01/14	7	18.18	6.7	18.14	18.15	0.3	10,015	0.00%
2021/01/13	0	0.00	25	18.15	18.15	-25	10,011	-0.25%
2021/01/12	4	18.11	13.1	18.11	18.05	-9.1	10,006	-0.09%
2021/01/11	0	0.00	6.4	18.26	18.30	-6.4	9,971	-0.06%
2021/01/08	50	18.14	28	18.28	18.30	22	9,947	0.22%
2021/01/07	0	0.00	1.3	18.10	18.10	-1.3	9,772	-0.01%
2021/01/06	29.1	18.04	0	0.00	18.00	29.1	9,778	0.30%
2021/01/05	14.8	18.12	4	18.15	18.20	10.8	9,749	0.11%
2021/01/04	0.5	18.15	0.4	18.15	18.15	0.1	9,757	0.00%
2020/12/31	0	0.00	7.1	18.29	18.25	-7.1	9,683	-0.07%
2020/12/30	2	18.05	41.3	18.22	18.35	-39.3	9,616	-0.41%
2020/12/29	9	17.91	2	17.95	17.95	7	9,377	0.07%
2020/12/28	2	17.85	0	0.00	17.95	2	9,414	0.02%
2020/12/25	0.9	17.90	7	17.86	17.90	-6.1	9,421	-0.06%
2020/12/24	3	17.75	0	0.00	17.75	3	9,443	0.03%
2020/12/23	55	17.75	0	0.00	17.70	55	9,477	0.58%
2020/12/22	4.5	17.85	0	0.00	17.75	4.5	9,566	0.05%
2020/12/21	1	17.70	2	17.78	17.95	-1	9,821	-0.01%
2020/12/18	46.5	17.67	0	0.00	17.65	46.5	9,876	0.47%
2020/12/17	18	17.72	0	0.00	17.80	18	9,776	0.18%
2020/12/16	0.8	17.75	0	0.00	17.85	0.8	9,787	0.01%
2020/12/15	5	17.61	1	17.60	17.65	4	9,774	0.04%
2020/12/14	4	17.76	25.2	17.80	17.75	-21.2	9,665	-0.22%
2020/12/11	28	17.74	2	17.80	17.75	26	9,673	0.27%
2020/12/10	5.5	17.70	0	0.00	17.70	5.5	9,566	0.06%
2020/12/09	16	17.69	51	17.67	17.70	-35	9,546	-0.37%
2020/12/08	72.9	17.86	12	17.85	17.80	60.9	9,439	0.64%
2020/12/07	11.2	18.08	2.5	18.15	18.10	8.7	9,191	0.09%
2020/12/04	4.2	18.15	0	0.00	18.20	4.2	9,112	0.05%
2020/12/03	6	18.04	2	18.03	18.05	4	9,059	0.04%
2020/12/02	6	18.01	11.1	18.05	18.10	-5.1	9,028	-0.06%
2020/12/01	14	18.10	0.3	18.15	18.15	13.7	9,127	0.15%
2020/11/30	10	18.09	0	0.00	18.15	10	9,133	0.11%
2020/11/27	10	18.18	0	0.00	18.25	10	8,684	0.12%
2020/11/26	6	18.21	0	0.00	18.35	6	8,699	0.07%
2020/11/25	6	18.29	0	0.00	18.25	6	8,971	0.07%
2020/11/24	7	18.21	0.1	18.30	18.25	6.9	8,954	0.08%
2020/11/23	3	18.35	2	18.40	18.40	1	8,948	0.01%
2020/11/20	0.3	18.35	9.3	18.34	18.40	-9	8,892	-0.10%
2020/11/19	2	18.48	0	0.00	18.55	2	8,887	0.02%
2020/11/18	1	18.55	6	18.59	18.60	-5	8,887	-0.06%
2020/11/17	5.3	18.45	11	18.49	18.50	-5.7	8,824	-0.06%
2020/11/16	1	18.45	12.2	18.48	18.50	-11.2	9,026	-0.12%
2020/11/13	7	18.16	0.2	18.30	18.30	6.8	9,039	0.08%
2020/11/12	22	18.25	1	18.30	18.30	21	9,077	0.23%
2020/11/11	20	18.40	18	18.40	18.60	2	9,078	0.02%
2020/11/10	0	0.00	9.4	18.12	18.15	-9.4	8,999	-0.10%
2020/11/09	0	0.00	1	17.85	17.95	-1	9,418	-0.01%
2020/11/06	4	17.64	0	0.00	17.70	4	9,719	0.04%
2020/11/05	1	17.55	6	17.64	17.65	-5	10,049	-0.05%
2020/11/04	7	17.49	0.3	17.55	17.50	6.7	10,219	0.07%
2020/11/03	6.4	17.51	2	17.50	17.55	4.4	10,329	0.04%
2020/10/30	5	17.23	0	0.00	17.20	5	10,425	0.05%
2020/10/29	10	17.28	0	0.00	17.25	10	10,416	0.10%
2020/10/28	9	17.43	5.5	17.41	17.45	3.5	10,413	0.03%
2020/10/27	38	17.40	2	17.40	17.45	36	10,478	0.34%
2020/10/26	5	17.48	1.2	17.56	17.50	3.8	10,548	0.04%
2020/10/23	6	17.45	1	17.40	17.40	5	10,651	0.05%
2020/10/22	9	17.33	1	17.45	17.45	8	10,777	0.07%
2020/10/21	13	17.32	0	0.00	17.30	13	10,929	0.12%
2020/10/20	19	17.36	3	17.35	17.40	16	10,978	0.15%
2020/10/19	3.4	17.44	6.2	17.50	17.40	-2.8	10,950	-0.03%
2020/10/16	6	17.45	0.2	17.50	17.40	5.8	10,964	0.05%
2020/10/15	10	17.53	1	17.55	17.50	9	10,986	0.08%
2020/10/14	3	17.60	0	0.00	17.55	3	11,015	0.03%
2020/10/13	11	17.60	2	17.60	17.55	9	10,979	0.08%
2020/10/12	2	17.78	0	17.90	17.80	2	10,960	0.02%
2020/10/08	2	17.75	1.4	17.81	17.80	0.6	11,029	0.01%
2020/10/07	4	17.83	0.1	17.90	17.80	3.9	11,093	0.04%
2020/10/06	0	0.00	0.1	18.00	17.90	-0.1	11,200	0.00%
2020/10/05	26	17.68	0	0.00	17.75	26	11,246	0.23%
2020/09/30	1	17.70	0	0.00	17.65	1	11,276	0.01%
2020/09/29	1.4	17.80	0.4	17.80	17.70	1	11,284	0.01%
2020/09/28	3	17.73	1.2	17.65	17.75	1.8	11,378	0.02%
2020/09/25	14	17.40	6	17.50	17.50	8	11,471	0.07%
2020/09/24	93.2	17.32	6	17.25	17.25	87.2	11,389	0.77%
2020/09/23	32	17.71	0	0.00	17.70	32	11,189	0.29%
2020/09/22	30	17.87	2.1	17.86	17.80	27.9	11,077	0.25%
2020/09/21	12	17.99	0	0.00	17.95	12	11,089	0.11%
2020/09/18	0.9	18.20	9	18.05	18.15	-8.1	11,113	-0.07%
2020/09/17	6	18.03	0	0.00	18.00	6	11,057	0.05%
2020/09/16	2	18.13	9.6	18.11	18.15	-7.6	11,101	-0.07%
2020/09/15	2.4	18.19	16	18.07	18.15	-13.6	11,089	-0.12%
2020/09/14	15	18.05	5	18.05	18.10	10	11,297	0.09%
2020/09/11	17	17.95	0	0.00	18.10	17	11,344	0.15%
2020/09/10	1	17.95	2	18.03	18.05	-1	11,362	-0.01%
2020/09/09	8	17.88	6	17.95	18.00	2	11,490	0.02%
2020/09/08	2	18.03	0	0.00	18.10	2	11,601	0.02%
2020/09/07	14	17.91	3.1	18.08	18.00	10.9	11,831	0.09%
2020/09/04	18	17.91	0	0.00	17.80	18	11,982	0.15%
2020/09/03	32	18.01	0	0.00	18.00	32	11,939	0.27%
2020/09/02	23	18.00	5	18.05	18.00	18	11,980	0.15%
2020/09/01	17	18.08	0	0.00	18.05	17	11,996	0.14%
2020/08/31	16.5	18.24	0	0.00	18.05	16.5	11,938	0.14%
2020/08/28	0.9	18.50	0	0.00	18.45	0.9	11,760	0.01%
2020/08/27	6	18.40	2	18.40	18.40	4	11,945	0.03%
2020/08/26	20	18.42	0	0.00	18.50	20	11,945	0.17%
2020/08/25	9	18.48	0	0.00	18.45	9	12,090	0.07%
2020/08/24	5	18.45	0	0.00	18.40	5	12,362	0.04%
2020/08/21	3.4	18.58	2.1	18.55	18.60	1.3	12,414	0.01%
2020/08/20	60	18.56	8	18.54	18.45	52	12,423	0.42%
2020/08/19	13	18.81	0	0.00	18.80	13	12,273	0.11%
2020/08/18	11.3	18.78	1	18.90	18.90	10.3	12,200	0.08%
2020/08/17	12	18.80	0	0.00	18.80	12	12,283	0.10%
2020/08/14	50	18.84	8.3	18.88	18.80	41.8	12,268	0.34%
2020/08/13	66	18.86	14.4	18.83	18.95	51.6	12,163	0.42%
2020/08/12	12	20.10	42.3	20.10	20.15	-30.3	11,672	-0.26%
2020/08/11	7	20.22	8	20.30	20.15	-1	11,323	-0.01%
2020/08/10	13	20.28	10	20.25	20.30	3	11,058	0.03%
2020/08/07	27.2	20.41	2	20.38	20.40	25.2	10,928	0.23%
2020/08/06	6.2	20.33	2	20.33	20.40	4.2	10,860	0.04%
2020/08/05	42	20.03	0	0.00	20.15	42	10,867	0.39%
2020/08/04	3.2	20.04	0	0.00	20.00	3.2	10,947	0.03%
2020/08/03	19.2	20.02	0	0.00	20.00	19.2	10,886	0.18%
2020/07/31	13.2	20.14	3	20.20	20.10	10.2	10,802	0.09%
2020/07/30	3.2	20.04	2	20.10	20.15	1.2	10,800	0.01%
2020/07/29	0.2	20.05	0	0.00	20.00	0.2	10,778	0.00%
2020/07/28	8.2	19.90	10.5	19.87	19.95	-2.3	10,876	-0.02%
2020/07/27	23	19.91	0	0.00	19.85	23	11,090	0.21%
2020/07/24	29	20.00	1	20.05	20.00	28	11,168	0.25%
2020/07/23	2.2	20.10	5.8	20.11	20.15	-3.7	11,310	-0.03%
2020/07/22	3.2	20.14	27	20.18	20.20	-23.8	11,440	-0.21%
2020/07/21	3	20.17	12	20.11	20.20	-9	11,520	-0.08%
2020/07/20	2	20.10	1	20.10	20.05	1	11,536	0.01%
2020/07/17	2	20.10	0	0.00	20.10	2	11,630	0.02%
2020/07/16	0	0.00	32	20.20	20.05	-32	11,941	-0.27%
2020/07/15	6	20.05	7	20.05	20.20	-1	11,980	-0.01%
2020/07/14	44	20.04	0	0.00	20.05	44	12,057	0.36%
2020/07/13	8.1	20.09	2	20.08	20.05	6.1	12,172	0.05%
2020/07/10	4	20.04	2	20.15	20.15	2	12,355	0.02%
2020/07/09	6	20.23	0	0.00	20.20	6	12,516	0.05%
2020/07/08	1.1	20.30	0.1	20.35	20.35	1	12,750	0.01%
2020/07/07	4	20.29	2	20.30	20.35	2	12,910	0.02%
2020/07/06	1.2	20.50	13	20.36	20.50	-11.8	12,931	-0.09%
2020/07/03	2.2	20.15	2	20.20	20.15	0.2	12,943	0.00%
2020/07/02	1.2	20.06	0	0.00	20.10	1.2	13,072	0.01%
2020/07/01	5	20.00	7	20.01	20.05	-2	13,325	-0.02%
2020/06/30	1	19.95	0	0.00	20.00	1	13,492	0.01%
2020/06/29	17	19.81	1	19.85	19.90	16	13,603	0.12%
2020/06/24	2	19.98	1	20.00	19.90	1	13,766	0.01%
2020/06/23	3	19.85	0	0.00	19.90	3	14,052	0.02%
2020/06/22	12	19.80	0	0.00	19.90	12	14,208	0.08%
2020/06/19	10	19.82	0.2	19.90	19.80	9.8	14,771	0.07%
2020/06/18	32	19.93	6	19.91	19.90	26	14,923	0.17%
2020/06/17	1	20.00	11	20.05	20.10	-10	15,146	-0.07%
2020/06/16	12	20.07	3	20.03	19.95	9	15,907	0.06%
2020/06/15	15.1	19.73	0	0.00	19.70	15.1	16,606	0.09%
2020/06/12	56	19.70	17	19.68	19.80	39	17,069	0.23%
2020/06/11	56	20.19	35	20.06	20.05	21	17,638	0.12%
2020/06/10	17	20.29	5	20.35	20.40	12	17,954	0.07%
2020/06/09	6	20.30	0.2	20.40	20.35	5.8	18,635	0.03%
2020/06/08	6	20.25	3	20.40	20.35	3	19,268	0.02%
2020/06/05	55	20.18	0	0.00	20.20	55	19,397	0.28%
2020/06/04	38	20.32	16	20.35	20.25	22	19,814	0.11%
2020/06/03	8	20.19	19	20.24	20.30	-11	20,194	-0.05%
2020/06/02	4	19.80	21	19.81	19.90	-17	20,134	-0.08%
2020/06/01	31	19.73	20	19.70	19.65	11	20,134	0.05%
2020/05/29	7	19.44	6.3	19.51	19.45	0.7	20,023	0.00%
2020/05/28	17	19.42	0	0.00	19.50	17	19,771	0.09%
2020/05/27	41	19.50	10	19.45	19.50	31	20,080	0.15%
2020/05/26	2	19.45	12	19.43	19.40	-10	20,220	-0.05%
2020/05/25	2	19.15	0	0.00	19.20	2	20,268	0.01%
2020/05/22	43	19.19	0	0.00	19.10	43	20,435	0.21%
2020/05/21	13	19.40	1	19.45	19.40	12	20,539	0.06%
2020/05/20	2	19.35	0	0.00	19.40	2	20,653	0.01%
2020/05/19	2	19.25	7	19.30	19.30	-5	20,766	-0.02%
2020/05/18	10	19.02	10	19.10	19.00	0	20,864	0.00%
2020/05/15	7.3	19.05	0	0.00	19.00	7.3	20,810	0.04%
2020/05/14	23	19.12	0	0.00	19.05	23	20,703	0.11%
2020/05/13	7	19.20	0	0.00	19.20	7	20,668	0.03%
2020/05/12	27	19.21	1	19.20	19.15	26	20,684	0.13%
2020/05/11	25	19.40	42	19.38	19.35	-17	20,613	-0.08%
2020/05/08	6	19.06	14	19.10	19.05	-8	20,489	-0.04%
2020/05/07	33	18.99	4	19.10	18.95	29	20,559	0.14%
2020/05/06	4	18.99	20	19.05	18.95	-16	20,609	-0.08%
2020/05/05	23	19.02	50.4	19.15	19.05	-27.4	20,639	-0.13%
2020/05/04	29	18.91	15	19.00	19.00	14	20,717	0.07%
2020/04/30	10.2	19.43	17	19.47	19.45	-6.8	20,655	-0.03%
2020/04/29	39	19.19	3	19.20	19.20	36	20,648	0.17%
2020/04/28	73	18.85	21	18.80	18.90	52	20,607	0.25%
2020/04/27	52	18.40	11	18.25	18.35	41	21,054	0.19%
2020/04/24	5	18.11	0	0.00	18.05	5	21,010	0.02%
2020/04/23	29	18.09	0.3	18.15	18.05	28.7	20,911	0.14%
2020/04/22	4	17.98	10	18.10	18.05	-6	20,838	-0.03%
2020/04/21	34	18.12	7	18.05	18.05	27	20,752	0.13%
2020/04/20	4	18.55	8	18.61	18.55	-4	20,477	-0.02%
2020/04/17	21	18.72	18	19.02	18.65	3	20,474	0.01%
2020/04/16	34	18.60	3	18.60	18.60	31	20,299	0.15%
2020/04/15	16	18.87	13	18.93	18.90	3	20,134	0.01%
2020/04/14	11	18.41	5	18.42	18.50	6	19,874	0.03%
2020/04/13	57	18.16	0	0.00	18.15	57	19,681	0.29%
2020/04/10	18	18.47	11.9	18.62	18.70	6.1	19,420	0.03%
2020/04/09	21	18.34	0	0.00	18.35	21	19,230	0.11%
2020/04/08	14	18.22	7	18.16	18.30	7	19,084	0.04%
2020/04/07	6	18.05	4	18.05	18.10	2	18,940	0.01%
2020/04/06	14	17.72	37.9	17.83	17.95	-23.9	18,833	-0.13%
2020/04/01	41	17.84	2	17.95	17.80	39	18,499	0.21%
2020/03/31	2	18.00	1	18.15	18.05	1	18,287	0.01%
2020/03/30	1	17.90	6	18.00	18.05	-5	18,042	-0.03%
2020/03/27	13.9	18.31	25	18.15	18.10	-11.1	17,787	-0.06%
2020/03/26	43.8	17.77	60	17.98	18.00	-16.2	17,500	-0.09%
2020/03/25	28	17.93	13	17.94	17.95	15	17,513	0.09%
2020/03/24	32	17.62	6	17.78	17.50	26	16,969	0.15%
2020/03/23	9.1	17.01	61	17.00	17.00	-51.9	16,761	-0.31%
2020/03/20	53.4	17.12	18	17.34	17.65	35.4	16,517	0.21%
2020/03/19	33	16.35	39	16.64	16.15	-6	15,734	-0.04%
2020/03/18	76	17.51	62	17.47	17.50	14	14,982	0.09%
2020/03/17	82	17.88	54	17.98	17.85	28	14,459	0.19%
2020/03/16	23	18.96	8	18.90	18.75	15	13,625	0.11%
2020/03/13	81	18.77	64	18.76	19.55	17	13,086	0.13%
2020/03/12	88	20.06	148	20.10	20.00	-60	12,287	-0.49%	大賣/
2020/03/11	7	20.83	0	0.00	20.75	7	11,610	0.06%
2020/03/10	24	20.67	15	20.71	20.90	9	11,333	0.08%
2020/03/09	31.3	21.10	16	21.01	21.05	15.3	10,878	0.14%
2020/03/06	32	21.44	0.5	21.65	21.40	31.5	10,379	0.30%
2020/03/05	11	21.60	1	21.70	21.65	10	10,227	0.10%
2020/03/04	4	21.44	0	0.00	21.50	4	10,210	0.04%
2020/03/03	12	21.44	0	0.00	21.45	12	10,137	0.12%
2020/03/02	39.5	21.28	20.6	21.23	21.25	18.9	10,019	0.19%
2020/02/27	7	21.52	0	0.00	21.55	7	10,055	0.07%
2020/02/26	9	21.56	1	21.60	21.55	8	9,910	0.08%
2020/02/25	17	21.62	0	0.00	21.65	17	9,729	0.17%
2020/02/24	80	21.74	1.3	21.80	21.70	78.7	9,605	0.82%
2020/02/21	10	21.95	0	0.00	21.90	10	9,320	0.11%
2020/02/20	21	22.17	0	0.00	22.10	21	9,135	0.23%
2020/02/19	7	22.01	2.1	22.06	22.15	4.9	8,980	0.05%
2020/02/18	5	21.83	0.1	21.95	21.90	4.9	8,824	0.06%
2020/02/17	8	21.80	10	21.81	21.85	-2	8,926	-0.02%
2020/02/14	0	0.00	5	21.85	21.85	-5	8,987	-0.06%
2020/02/13	8	21.86	2	21.85	21.85	6	8,991	0.07%
2020/02/12	52	21.75	0	21.85	21.80	52	9,133	0.57%
2020/02/11	19	21.79	3	21.78	21.75	16	9,100	0.18%
2020/02/10	8	21.64	2	21.70	21.75	6	9,110	0.07%
2020/02/07	3	21.87	3	21.85	21.80	0	9,049	0.00%
2020/02/06	12	21.95	16	21.95	21.90	-4	9,067	-0.04%
2020/02/05	10.1	21.73	1	21.75	21.75	9.1	9,015	0.10%
2020/02/04	11	21.58	0	0.00	21.60	11	8,980	0.12%
2020/02/03	38.3	21.29	1	21.15	21.40	37.3	9,020	0.41%
2020/01/31	35	21.74	7	21.69	21.65	28	8,818	0.32%
2020/01/30	109.4	21.68	24	21.56	21.50	85.4	8,640	0.99%	大買/
2020/01/20	13	22.45	24	22.45	22.45	-11	7,973	-0.14%
2020/01/17	1.5	22.30	2	22.28	22.30	-0.5	7,876	-0.01%
2020/01/16	21	22.17	0	0.00	22.20	21	7,915	0.27%
2020/01/15	3	22.25	0	0.00	22.25	3	7,924	0.04%
2020/01/14	13.3	22.25	4	22.23	22.30	9.3	7,920	0.12%
2020/01/13	0	0.00	5.1	22.17	22.20	-5.1	7,889	-0.06%
2020/01/10	5.2	21.92	0.2	22.00	22.00	5	7,800	0.06%
2020/01/09	1	21.90	6	21.99	21.90	-5	7,784	-0.06%
2020/01/08	8	21.84	0	0.00	21.80	8	7,815	0.10%
2020/01/07	5	21.87	5.5	22.00	22.00	-0.5	7,773	-0.01%
2020/01/06	42	21.91	2	21.95	21.90	40	7,792	0.51%
2020/01/03	3	21.98	0.2	22.05	22.05	2.8	7,834	0.04%
2020/01/02	7	21.96	0	0.00	22.00	7	7,861	0.09%
2019/12/31	5	22.00	0	0.00	22.00	5	7,849	0.06%
2019/12/30	3	22.03	1	22.10	22.10	2	7,829	0.03%
2019/12/27	20	22.00	1	22.10	22.10	19	7,820	0.24%
2019/12/25	6	21.93	1	21.90	21.95	5	8,036	0.06%
2019/12/23	2	22.00	2	22.00	22.05	0	8,179	0.00%
2019/12/20	2.3	21.87	22	22.15	21.85	-19.7	8,199	-0.24%
2019/12/19	2	22.10	4	22.13	22.20	-2	7,982	-0.03%
2019/12/18	0.1	22.10	21.3	22.02	22.20	-21.2	7,992	-0.27%
2019/12/16	4	21.85	5	21.85	21.80	-1	8,078	-0.01%
2019/12/13	3	21.85	2.1	21.85	21.85	0.9	8,162	0.01%
2019/12/12	0.5	21.80	20	21.80	21.75	-19.5	8,200	-0.24%
2019/12/11	11	21.60	0	0.00	21.75	11	8,213	0.13%
2019/12/10	2	21.65	0	0.00	21.65	2	8,385	0.02%
2019/12/09	0	0.00	0.1	21.80	21.75	-0.1	8,565	0.00%
2019/12/06	2	21.60	1	21.60	21.60	1	8,696	0.01%
2019/12/05	7	21.72	0	0.00	21.70	7	8,719	0.08%
2019/12/04	5	21.64	0	0.00	21.75	5	8,783	0.06%
2019/12/03	0	0.00	5	21.70	21.75	-5	8,850	-0.06%
2019/12/02	6.1	21.65	0	0.00	21.70	6.1	8,940	0.07%
2019/11/29	16	21.72	0	0.00	21.70	16	8,940	0.18%
2019/11/28	4.5	21.91	0	0.00	21.90	4.5	8,922	0.05%
2019/11/27	6.1	21.85	0	0.00	21.95	6.1	9,056	0.07%
2019/11/26	12	21.75	44	21.99	21.75	-32	9,130	-0.35%
2019/11/25	2.1	21.85	1.1	21.90	21.90	1	8,720	0.01%
2019/11/22	2	21.70	0	0.00	21.75	2	8,910	0.02%
2019/11/21	23	21.71	0.1	21.80	21.70	22.9	9,034	0.25%
2019/11/20	0	0.00	1	21.90	21.90	-1	8,972	-0.01%
2019/11/19	10	21.70	10	21.90	21.90	0	9,012	0.00%
2019/11/18	7.5	21.81	2.3	21.91	21.90	5.2	9,096	0.06%
2019/11/15	1	21.80	2	21.85	21.80	-1	9,174	-0.01%
2019/11/14	23.1	21.63	10	21.60	21.60	13.1	9,331	0.14%
2019/11/13	28	21.84	0	0.00	21.80	28	9,501	0.29%
2019/11/12	7.4	21.93	10	21.95	22.00	-2.6	10,102	-0.03%
2019/11/11	35	21.93	5	21.85	22.00	30	10,672	0.28%
2019/11/08	12	22.21	30	22.29	22.30	-18	10,799	-0.17%
2019/11/07	26	22.28	2	22.35	22.35	24	11,049	0.22%
2019/11/06	1	22.30	2	22.38	22.40	-1	11,094	-0.01%
2019/11/05	5	22.11	19	22.21	22.30	-14	11,250	-0.12%
2019/11/04	3	22.08	11	22.12	22.20	-8	11,384	-0.07%
2019/11/01	3	21.85	0	0.00	22.05	3	11,523	0.03%
2019/10/31	4	21.95	7.9	21.99	21.90	-3.9	11,689	-0.03%
2019/10/30	2	21.70	6.2	21.78	21.80	-4.2	11,664	-0.04%
2019/10/29	5	21.55	1	21.55	21.60	4	11,879	0.03%
2019/10/28	0.5	21.55	0	0.00	21.55	0.5	12,030	0.00%
2019/10/25	0.1	21.50	2	21.50	21.50	-1.9	12,094	-0.02%
2019/10/24	0	0.00	0.4	21.45	21.45	-0.4	12,163	0.00%
2019/10/23	11	21.25	0	0.00	21.30	11	12,290	0.09%
2019/10/22	0	0.00	5	21.30	21.35	-5	12,355	-0.04%
2019/10/21	0	0.00	17	21.23	21.30	-17	12,387	-0.14%
2019/10/18	3	21.22	1	21.25	21.20	2	12,427	0.02%
2019/10/17	2	21.15	0	0.00	21.30	2	12,495	0.02%
2019/10/16	2.6	21.21	0.2	21.25	21.25	2.5	12,497	0.02%
2019/10/15	1	21.20	0	0.00	21.20	1	12,529	0.01%
2019/10/14	0	0.00	4	21.20	21.20	-4	12,570	-0.03%
2019/10/09	9	21.00	0	0.00	21.10	9	12,596	0.07%
2019/10/08	2.4	21.14	1.1	21.20	21.20	1.4	12,633	0.01%
2019/10/07	1	21.05	2.1	21.08	21.10	-1.1	12,751	-0.01%
2019/10/04	6	21.08	0.2	21.15	21.10	5.8	12,932	0.05%
2019/10/03	1	21.05	0	0.00	21.05	1	12,971	0.01%
2019/10/02	5.7	21.26	2	21.35	21.20	3.7	12,951	0.03%
2019/10/01	1	21.25	22	21.24	21.30	-21	12,897	-0.16%
2019/09/27	14.1	21.00	17.2	21.14	20.95	-3.1	12,776	-0.02%
2019/09/26	0.3	21.20	0	21.20	21.15	0.2	12,765	0.00%
2019/09/25	2	21.13	0.1	21.20	21.15	1.9	12,843	0.02%
2019/09/24	4.5	21.16	0	0.00	21.20	4.5	12,877	0.03%
2019/09/23	24.1	21.30	10	21.27	21.25	14.1	12,895	0.11%
2019/09/20	6	21.16	5	21.19	21.25	1	12,970	0.01%
2019/09/19	1	21.20	6	21.18	21.20	-5	12,766	-0.04%
2019/09/18	6.7	21.25	11.1	21.25	21.20	-4.4	12,728	-0.03%
2019/09/17	0	0.00	6	21.03	21.10	-6	12,648	-0.05%
2019/09/16	3.4	20.99	0	0.00	20.95	3.4	12,747	0.03%
2019/09/12	0.8	21.00	2	20.98	20.95	-1.2	12,772	-0.01%
2019/09/11	10	20.89	2	20.85	20.95	8	12,872	0.06%
2019/09/09	7	20.49	0	0.00	20.50	7	12,754	0.05%
2019/09/06	9	20.21	1	20.30	20.30	8	12,782	0.06%
2019/09/05	11	20.14	0	0.00	20.15	11	12,841	0.09%
2019/09/04	5.6	19.92	0	0.00	20.00	5.6	13,162	0.04%
2019/09/03	2.1	19.95	0	0.00	19.90	2.1	13,435	0.02%
2019/09/02	0	0.00	1	19.90	20.00	-1	13,540	-0.01%
2019/08/30	0	0.00	1	19.75	19.95	-1	13,619	-0.01%
2019/08/29	1	19.60	0	0.00	19.70	1	13,587	0.01%
2019/08/28	6.6	19.67	1	19.70	19.65	5.6	13,623	0.04%
2019/08/27	2	19.70	0	0.00	19.75	2	13,695	0.01%
2019/08/26	7	19.66	2	19.65	19.65	5	13,660	0.04%
2019/08/23	1	19.90	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	5	19.84	0	0.00	19.85	5	14,122	0.04%
2019/08/20	17	19.95	3	20.00	19.95	14	14,070	0.10%
2019/08/19	1	19.85	0.2	20.05	19.95	0.8	14,005	0.01%
2019/08/16	14	19.54	0	0.00	19.85	14	13,875	0.10%
2019/08/15	79	19.64	4.3	19.63	19.65	74.7	13,621	0.55%
2019/08/14	5.5	21.45	60	21.40	21.50	-54.5	13,136	-0.41%
2019/08/13	37	21.28	0	0.00	21.20	37	12,625	0.29%
2019/08/12	16	21.37	0	0.00	21.40	16	12,379	0.13%
2019/08/08	6	21.29	0	0.00	21.35	6	12,229	0.05%
2019/08/07	5.2	21.22	5	21.23	21.25	0.2	12,227	0.00%
2019/08/06	26.2	21.03	14.1	21.10	21.20	12.1	12,198	0.10%
2019/08/05	8	21.31	12.9	21.36	21.30	-4.9	12,044	-0.04%
2019/08/02	48	21.34	2	21.35	21.35	46	11,943	0.39%
2019/08/01	38	21.77	0	0.00	21.60	38	11,832	0.32%
2019/07/31	6.2	21.80	0	0.00	21.95	6.2	11,746	0.05%
2019/07/30	35.2	21.89	5	21.90	21.85	30.2	11,457	0.26%
2019/07/29	50	21.70	5	21.75	21.70	45	11,429	0.39%
2019/07/26	27.2	21.78	7	21.71	21.70	20.2	11,397	0.18%
2019/07/25	1.2	21.66	1	21.60	21.70	0.2	11,489	0.00%
2019/07/24	18.2	21.42	0	0.00	21.45	18.2	11,645	0.16%
2019/07/23	5.2	21.45	18	21.45	21.40	-12.8	11,654	-0.11%
2019/07/22	0	0.00	45.2	21.40	21.40	-45.2	11,606	-0.39%
2019/07/19	5.2	21.35	0	0.00	21.35	5.2	11,637	0.04%
2019/07/18	5.2	21.29	0.5	21.30	21.30	4.7	11,666	0.04%
2019/07/17	20.1	21.30	1	21.15	21.30	19.1	11,652	0.16%
2019/07/16	2	21.15	0	0.00	21.20	2	11,570	0.02%
2019/07/15	1	21.10	1	21.20	21.20	0	11,519	0.00%
2019/07/12	2.2	21.20	7	21.25	21.20	-4.8	11,468	-0.04%
2019/07/11	0.1	21.20	5	21.15	21.20	-4.9	11,363	-0.04%
2019/07/10	0	0.00	1	20.95	21.00	-1	11,190	-0.01%
2019/07/09	0.6	20.90	1	20.80	20.85	-0.5	11,054	0.00%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/07/03	5	20.69	1	20.70	20.80	4	11,133	0.04%
2019/07/02	91	20.78	0	0.00	20.80	91	11,116	0.82%
2019/07/01	3	20.78	0	0.00	20.75	3	11,019	0.03%
2019/06/28	5	20.93	0	0.00	20.85	5	10,919	0.05%
2019/06/27	0	0.00	50	21.00	21.00	-50	10,963	-0.46%
2019/06/26	2	20.90	0	0.00	20.80	2	10,968	0.02%
2019/06/25	1	20.85	0	0.00	20.95	1	10,949	0.01%
2019/06/24	2	20.85	6	20.87	20.95	-4	10,948	-0.04%
2019/06/21	3	20.85	0	0.00	20.75	3	10,882	0.03%
2019/06/20	5	20.99	1	21.15	20.90	4	10,707	0.04%
2019/06/19	6	20.81	11	20.92	21.00	-5	10,603	-0.05%
2019/06/18	22	20.58	0	0.00	20.65	22	10,345	0.21%
2019/06/17	4.5	20.63	0	0.00	20.65	4.5	10,326	0.04%
2019/06/14	5	20.52	0	0.00	20.50	5	10,293	0.05%
2019/06/13	1	20.30	10	20.45	20.45	-9	10,214	-0.09%
2019/06/12	9	20.25	14	20.51	20.45	-5	10,194	-0.05%
2019/06/11	24	21.01	1	21.40	20.80	23	9,793	0.23%
2019/06/10	0	0.00	6	21.45	21.40	-6	9,409	-0.06%
2019/06/06	0	0.00	3	21.25	21.30	-3	9,389	-0.03%
2019/06/05	1	21.00	8	21.03	21.10	-7	9,333	-0.07%
2019/06/04	3	20.98	2	21.00	21.00	1	9,266	0.01%
2019/06/03	23	20.80	3	20.93	21.00	20	9,202	0.22%
2019/05/31	3	20.88	5	20.95	20.95	-2	9,113	-0.02%
2019/05/30	0	0.00	52	20.70	20.75	-52	8,921	-0.58%
2019/05/29	15	20.43	0	0.00	20.50	15	8,907	0.17%
2019/05/28	15	20.35	0	0.00	20.55	15	8,985	0.17%
2019/05/23	0	0.00	1	20.25	20.25	-1	8,681	-0.01%
2019/05/22	13	20.31	10.6	20.26	20.30	2.4	8,674	0.03%
2019/05/21	2	20.20	2	20.23	20.40	0	8,763	0.00%
2019/05/20	0	20.05	12	20.05	20.05	-12	8,592	-0.14%
2019/05/17	0.7	19.95	0	0.00	19.90	0.7	8,520	0.01%
2019/05/16	25	19.92	0	0.00	19.90	25	8,501	0.29%
2019/05/15	3	20.05	1	20.05	20.00	2	8,434	0.02%
2019/05/14	6	19.96	0	0.00	19.95	6	8,454	0.07%
2019/05/13	5	20.05	0	0.00	20.05	5	8,375	0.06%
2019/05/10	1	20.15	22	20.20	20.10	-21	8,407	-0.25%
2019/05/09	28	20.01	0	0.00	20.05	28	8,385	0.33%
2019/05/08	1	20.05	0	0.00	20.20	1	8,300	0.01%
2019/05/07	1	20.15	0.1	20.10	20.10	0.9	8,221	0.01%
2019/05/06	5	19.97	2.5	19.97	20.00	2.5	8,299	0.03%
2019/05/03	1	20.20	0	0.00	20.20	1	8,142	0.01%
2019/05/02	1	20.25	18.9	20.25	20.25	-17.9	8,057	-0.22%
2019/04/30	5	20.14	2	20.20	20.20	3	7,910	0.04%
2019/04/29	15.1	19.85	2	19.85	19.90	13.1	7,609	0.17%
2019/04/26	12	19.61	1	19.70	19.70	11	7,604	0.14%
2019/04/25	10	19.62	7.4	19.62	19.70	2.6	7,579	0.03%
2019/04/24	62	19.55	1	19.50	19.60	61	7,527	0.81%
2019/04/23	4	19.34	2	19.40	19.40	2	7,526	0.03%
2019/04/22	0	0.00	10	19.35	19.35	-10	7,517	-0.13%
2019/04/18	2	19.18	0	0.00	19.20	2	7,597	0.03%
2019/04/17	2	19.20	0	0.00	19.25	2	7,701	0.03%
2019/04/16	0	0.00	3	19.25	19.20	-3	7,712	-0.04%
2019/04/15	0	0.00	1	19.30	19.30	-1	7,796	-0.01%
2019/04/12	0	19.25	0	0.00	19.25	0	7,775	0.00%
2019/04/11	23	19.18	0	0.00	19.20	23	7,745	0.30%
2019/04/10	13	19.24	0	0.00	19.30	13	7,714	0.17%
2019/04/09	4	19.21	0	0.00	19.25	4	7,695	0.05%
2019/04/08	51	19.25	0	0.00	19.25	51	7,734	0.66%
2019/04/03	52	19.25	0	0.00	19.20	52	7,702	0.68%
2019/04/02	23	19.29	0	0.00	19.25	23	7,731	0.30%
2019/04/01	16	19.29	0	0.00	19.25	16	7,772	0.21%
2019/03/29	3.1	19.11	4	19.14	19.40	-0.9	7,667	-0.01%
2019/03/28	2	19.05	0	0.00	19.05	2	7,613	0.03%
2019/03/27	2.4	19.15	1	19.20	19.15	1.4	7,663	0.02%
2019/03/26	6	19.15	0	0.00	19.20	6	7,785	0.08%
2019/03/22	1	19.25	12	19.21	19.25	-11	7,883	-0.14%
2019/03/21	0.9	19.30	4	19.35	19.35	-3.1	7,913	-0.04%
2019/03/20	20	19.20	1.8	19.22	19.30	18.2	7,963	0.23%
2019/03/19	31.5	19.14	10	19.20	19.20	21.5	7,904	0.27%
2019/03/18	0	0.00	1	19.05	19.10	-1	7,873	-0.01%
2019/03/15	0	0.00	0.3	19.00	19.00	-0.3	7,920	0.00%
2019/03/14	1	18.95	2	19.00	18.95	-1	7,832	-0.01%
2019/03/12	3	18.83	4	18.80	18.90	-1	7,962	-0.01%
2019/03/11	1	18.85	5	18.81	18.75	-4	7,961	-0.05%
2019/03/08	6	18.71	6	18.80	18.75	0	7,958	0.00%
2019/03/07	1	18.80	0	0.00	18.80	1	8,163	0.01%
2019/03/06	8	18.80	0	0.00	18.90	8	8,165	0.10%
2019/03/05	11	18.75	7.4	18.85	18.85	3.6	8,175	0.04%
2019/02/27	0	0.00	14.6	18.84	18.90	-14.6	8,112	-0.18%
2019/02/26	0	0.00	68.4	18.75	18.70	-68.4	7,957	-0.86%
2019/02/25	0.7	18.70	6	18.69	18.70	-5.3	7,871	-0.07%
2019/02/22	0	18.65	2	18.55	18.65	-2	7,863	-0.03%
2019/02/20	2	18.55	5	18.50	18.55	-3	7,842	-0.04%
2019/02/19	2.1	18.45	0	0.00	18.45	2.1	7,774	0.03%
2019/02/15	13	18.33	0	0.00	18.30	13	7,738	0.17%
2019/02/14	7	18.39	0	0.00	18.40	7	7,675	0.09%
2019/02/13	1.5	18.48	0	18.45	18.40	1.5	7,614	0.02%
2019/02/12	5.4	18.49	0	0.00	18.50	5.4	7,519	0.07%
2019/02/11	1	18.55	0	0.00	18.45	1	7,493	0.01%
2019/01/30	2	18.43	49	18.45	18.45	-47	7,463	-0.63%
2019/01/29	2	18.33	0	0.00	18.40	2	7,361	0.03%
2019/01/28	1	18.40	1	18.40	18.45	0	7,326	0.00%
2019/01/25	0	0.00	27.5	18.46	18.45	-27.5	7,334	-0.37%
2019/01/24	1	18.25	20	18.25	18.30	-19	7,206	-0.26%
2019/01/22	0	0.00	1	18.20	18.20	-1	7,402	-0.01%
2019/01/21	0	0.00	1	18.25	18.20	-1	7,363	-0.01%
2019/01/18	0	0.00	10	18.17	18.25	-10	7,347	-0.14%
2019/01/15	0	0.00	3	18.03	18.10	-3	7,486	-0.04%
2019/01/11	0	0.00	14	18.00	18.00	-14	7,627	-0.18%
2019/01/10	0	0.00	3.1	17.95	17.95	-3.1	7,570	-0.04%
2019/01/09	0	0.00	10	17.90	17.95	-10	7,629	-0.13%
2019/01/08	1	17.60	0	0.00	17.70	1	7,618	0.01%
2019/01/07	0	0.00	6	17.60	17.80	-6	7,729	-0.08%
2019/01/04	32	17.40	0	0.00	17.40	32	7,848	0.41%
2019/01/03	0	0.00	10	17.50	17.50	-10	8,406	-0.12%
2019/01/02	2	17.40	0	0.00	17.40	2	8,432	0.02%
2018/12/26	2	17.30	0	0.00	17.30	2	8,684	0.02%
2018/12/25	6	17.36	0	0.00	17.35	6	8,679	0.07%
2018/12/24	4	17.35	10	17.40	17.55	-6	8,713	-0.07%
2018/12/22	11	17.40	0	0.00	17.45	11	8,691	0.13%
2018/12/21	8	17.43	0	0.00	17.40	8	8,760	0.09%
2018/12/20	3	17.48	0	0.00	17.55	3	8,755	0.03%
2018/12/19	2	17.53	0	17.60	17.60	2	8,709	0.02%
2018/12/18	2	17.48	0	0.00	17.45	2	8,639	0.02%
2018/12/17	1	17.50	0	0.00	17.55	1	8,761	0.01%
2018/12/14	110	17.54	5	17.50	17.55	105	8,798	1.19%	大買/鉅額交易
2018/12/13	6	17.59	4	17.60	17.60	2	8,807	0.02%
2018/12/12	17	17.59	0	0.00	17.60	17	8,817	0.19%
2018/12/11	0	0.00	1	17.60	17.60	-1	8,802	-0.01%
2018/12/10	6	17.54	2	17.55	17.60	4	8,851	0.05%
2018/12/07	10	17.65	0	0.00	17.70	10	8,813	0.11%
2018/12/06	2.5	17.66	0.1	17.70	17.70	2.4	8,826	0.03%
2018/12/05	1	17.70	4	17.70	17.75	-3	8,714	-0.03%
2018/11/30	22	17.58	0.1	17.65	17.55	21.9	8,695	0.25%
2018/11/29	10	17.65	0	0.00	17.65	10	8,555	0.12%
2018/11/28	0.2	17.70	0	0.00	17.70	0.2	8,504	0.00%
2018/11/27	7	17.56	0	0.00	17.65	7	8,453	0.08%
2018/11/23	10	17.58	0	0.00	17.60	10	8,495	0.12%
2018/11/22	6	17.61	0	0.00	17.65	6	8,528	0.07%
2018/11/21	21	17.64	0	0.00	17.65	21	8,561	0.25%
2018/11/20	3	17.80	0	0.00	17.70	3	8,561	0.04%
2018/11/16	0	0.00	2	17.75	17.80	-2	8,575	-0.02%
2018/11/15	0.5	17.75	0	0.00	17.70	0.5	8,641	0.01%
2018/11/14	10	17.60	2	17.65	17.70	8	8,715	0.09%
2018/11/13	2	17.60	3	17.60	17.60	-1	8,848	-0.01%
2018/11/08	103	17.60	10	17.65	17.70	93	9,848	0.94%	大買/
2018/11/07	0	0.00	1	17.60	17.65	-1	9,919	-0.01%
2018/11/06	0	0.00	2	17.55	17.55	-2	10,113	-0.02%
2018/11/05	150	17.40	0	0.00	17.55	150	10,444	1.44%	大買/鉅額交易
2018/11/02	0	0.00	1	17.40	17.50	-1	10,551	-0.01%
2018/11/01	2.5	17.35	0	0.00	17.40	2.5	10,719	0.02%
2018/10/31	6	17.39	4	17.35	17.45	2	10,817	0.02%
2018/10/30	0	0.00	110	17.23	17.35	-110	10,711	-1.03%	大賣/鉅額交易
2018/10/29	1	17.10	2.3	17.20	17.15	-1.3	10,732	-0.01%
2018/10/26	1	17.10	7.7	17.22	17.25	-6.7	10,803	-0.06%
2018/10/25	73	17.09	25	17.16	17.25	48	10,853	0.44%
2018/10/24	38	17.16	11	17.25	17.30	27	11,042	0.24%
2018/10/23	4.3	17.39	0	0.00	17.30	4.3	11,101	0.04%
2018/10/19	14.1	17.35	6	17.43	17.55	8.1	11,180	0.07%
2018/10/18	1	17.45	0	0.00	17.50	1	11,035	0.01%
2018/10/17	4.3	17.43	0	0.00	17.50	4.3	11,046	0.04%
2018/10/16	2	17.43	0	0.00	17.50	2	10,974	0.02%
2018/10/15	2	17.48	0.1	17.75	17.45	1.9	10,855	0.02%
2018/10/12	10	17.47	0	0.00	17.75	10	10,710	0.09%
2018/10/11	15	17.62	9	17.62	17.50	6	10,559	0.06%
2018/10/09	10	18.05	0	0.00	18.10	10	9,993	0.10%
2018/10/05	7	18.06	0	0.00	18.00	7	9,914	0.07%
2018/10/04	16	18.24	0	0.00	18.15	16	9,755	0.16%
2018/10/02	17.7	18.37	0	0.00	18.35	17.7	9,619	0.18%
2018/09/28	1	18.50	0	0.00	18.50	1	9,562	0.01%
2018/09/26	0	0.00	0.6	18.45	18.45	-0.6	9,434	-0.01%
2018/09/21	0.8	18.45	1.1	18.31	18.50	-0.3	9,403	0.00%
2018/09/20	0	0.00	27	18.25	18.30	-27	9,211	-0.29%
2018/09/19	0.6	18.15	0	0.00	18.15	0.6	9,210	0.01%
2018/09/18	1	17.95	5.7	18.01	18.05	-4.7	9,231	-0.05%
2018/09/17	3.9	18.00	2	18.00	17.95	1.9	9,237	0.02%
2018/09/14	6.7	17.96	2	18.00	18.00	4.7	9,266	0.05%
2018/09/13	2	17.98	4	18.00	18.00	-2	9,298	-0.02%
2018/09/12	0	0.00	2	17.80	17.95	-2	9,314	-0.02%
2018/09/10	2	17.75	0	0.00	17.85	2	9,572	0.02%
2018/09/07	2	17.80	0	0.00	17.85	2	9,789	0.02%
2018/09/06	5	17.74	0	0.00	17.75	5	9,844	0.05%
2018/09/05	15	17.88	0	0.00	17.80	15	9,826	0.15%
2018/09/04	0	0.00	1	17.95	18.00	-1	9,801	-0.01%
2018/09/03	1	17.90	0	0.00	17.95	1	9,912	0.01%
2018/08/31	5	17.90	23	17.99	18.00	-18	9,980	-0.18%
2018/08/30	10	17.93	5	17.95	17.95	5	10,074	0.05%
2018/08/29	3	17.95	0	0.00	18.00	3	10,095	0.03%
2018/08/27	0	0.00	40	17.80	17.80	-40	10,144	-0.39%
2018/08/24	8.1	17.88	0	0.00	17.85	8.1	10,181	0.08%
2018/08/23	12	17.93	0	0.00	17.95	12	10,610	0.11%
2018/08/22	5	17.95	4	17.96	18.00	1	10,759	0.01%
2018/08/21	1	17.85	11	17.85	17.90	-10	10,681	-0.09%
2018/08/20	5	17.73	9	17.75	17.75	-4	10,650	-0.04%
2018/08/17	4	17.55	7	17.55	17.55	-3	10,577	-0.03%
2018/08/16	80	17.41	6.9	17.39	17.45	73.1	10,537	0.69%
2018/08/15	18.3	18.62	15	18.60	18.65	3.3	10,139	0.03%
2018/08/14	23.4	18.63	7.2	18.58	18.70	16.2	9,689	0.17%
2018/08/13	21	18.59	1	18.75	18.55	20	9,543	0.21%
2018/08/10	10.4	18.68	39	18.56	18.75	-28.6	9,299	-0.31%
2018/08/09	4.3	18.50	19	18.47	18.50	-14.7	9,002	-0.16%
2018/08/08	15.4	18.35	0	0.00	18.40	15.4	8,856	0.17%
2018/08/07	5	18.27	5	18.25	18.25	0	8,738	0.00%
2018/08/06	5	18.30	0	0.00	18.25	5	8,609	0.06%
2018/08/03	5	18.24	0	0.00	18.25	5	8,547	0.06%
2018/08/02	0.6	18.25	60	18.25	18.25	-59.4	8,494	-0.70%
2018/08/01	10.4	18.30	0	0.00	18.35	10.4	8,438	0.12%
2018/07/31	67.3	18.11	4	18.31	18.35	63.3	8,385	0.75%
2018/07/30	0	0.00	3	18.05	18.10	-3	8,112	-0.04%
2018/07/27	2.2	17.91	0	0.00	18.00	2.2	7,968	0.03%
2018/07/26	5.3	17.90	0	0.00	18.00	5.3	7,897	0.07%
2018/07/25	13.2	17.91	0	0.00	17.90	13.2	7,903	0.17%
2018/07/24	0.2	18.00	0	0.00	17.95	0.2	7,899	0.00%
2018/07/23	3.2	17.90	0	0.00	17.95	3.2	7,938	0.04%
2018/07/20	1	17.85	0	0.00	17.90	1	7,961	0.01%
2018/07/19	4	17.78	0	0.00	17.85	4	7,993	0.05%
2018/07/18	1	17.80	0	0.00	17.80	1	8,029	0.01%
2018/07/13	0.2	17.80	0	0.00	17.80	0.2	8,103	0.00%
2018/07/12	2.2	17.71	0	0.00	17.75	2.2	8,122	0.03%
2018/07/09	0	0.00	2	17.65	17.60	-2	8,174	-0.02%
2018/07/06	11	17.50	0	0.00	17.55	11	8,193	0.13%
2018/07/05	0.5	17.60	0	0.00	17.60	0.5	8,171	0.01%
2018/07/04	5	17.55	1	17.65	17.60	4	8,233	0.05%
2018/07/03	3	17.50	0	0.00	17.50	3	8,303	0.04%
2018/07/02	4	17.63	0	0.00	17.60	4	8,247	0.05%
2018/06/29	1	17.55	0	0.00	17.75	1	8,203	0.01%
2018/06/28	1	17.50	0	0.00	17.50	1	8,117	0.01%
2018/06/27	1	17.50	0	0.00	17.50	1	8,061	0.01%
2018/06/26	1.3	17.60	0	0.00	17.55	1.3	7,998	0.02%
2018/06/25	10	17.65	0	0.00	17.60	10	7,908	0.13%
2018/06/22	3	17.55	3	17.60	17.55	0	7,893	0.00%
2018/06/21	1	17.60	0	0.00	17.60	1	7,786	0.01%
2018/06/20	1	17.65	1	17.60	17.65	0	7,829	0.00%
2018/06/19	10.3	17.67	0	0.00	17.60	10.3	7,755	0.13%
2018/06/15	13	17.77	0	0.00	17.85	13	7,568	0.17%
2018/06/14	1	17.85	1	18.00	17.80	0	7,344	0.00%
2018/06/12	6	18.00	0	0.00	18.05	6	7,514	0.08%
2018/06/11	10	18.05	0	0.00	18.05	10	7,448	0.13%
2018/06/08	6	17.96	0	0.00	18.05	6	7,394	0.08%
2018/06/07	10	17.98	27	18.05	18.10	-17	7,460	-0.23%
2018/06/05	3	17.80	1	17.85	17.95	2	7,344	0.03%
2018/06/01	0	0.00	2	17.80	17.80	-2	7,288	-0.03%
2018/05/30	6.3	17.74	0	0.00	17.65	6.3	6,865	0.09%
2018/05/29	9	17.81	2	17.80	17.90	7	6,737	0.10%
2018/05/28	5.7	17.81	0	0.00	17.85	5.7	6,772	0.08%
2018/05/25	0.3	17.80	0	0.00	17.75	0.3	6,837	0.00%
2018/05/24	0	0.00	0.3	17.75	17.75	-0.3	6,835	0.00%
2018/05/23	1	17.75	0	0.00	17.75	1	6,889	0.01%
2018/05/22	6	17.83	0	0.00	17.80	6	6,857	0.09%
2018/05/21	6	17.85	1	17.85	17.90	5	6,942	0.07%
2018/05/18	5	17.85	0	0.00	17.80	5	7,018	0.07%
2018/05/17	4	17.90	0	0.00	17.90	4	7,132	0.06%
2018/05/15	0	0.00	2	17.95	18.00	-2	7,410	-0.03%
2018/05/14	1	17.90	0	0.00	17.90	1	7,812	0.01%
2018/05/11	0	0.00	5	17.85	17.85	-5	8,016	-0.06%
2018/05/10	0	0.00	1	17.80	17.80	-1	8,184	-0.01%
2018/05/08	0	0.00	1	17.75	17.80	-1	8,549	-0.01%
2018/05/04	2	17.80	2	17.85	17.80	0	8,630	0.00%
2018/05/03	0	0.00	1	18.00	17.90	-1	8,633	-0.01%
2018/05/02	3	17.95	8	17.99	18.00	-5	8,694	-0.06%
2018/04/30	1	17.85	1	17.85	17.95	0	8,689	0.00%
2018/04/27	10	17.80	0	0.00	17.85	10	8,665	0.12%
2018/04/24	1	17.75	5	17.79	17.75	-4	8,746	-0.05%
2018/04/23	0	0.00	1	17.80	17.80	-1	8,847	-0.01%
2018/04/20	13	17.74	0	0.00	17.75	13	8,867	0.15%
2018/04/19	7	17.81	0	0.00	17.85	7	8,890	0.08%
2018/04/18	6	17.70	1	17.75	17.75	5	8,876	0.06%
2018/04/17	11	17.69	0	0.00	17.75	11	8,923	0.12%
2018/04/16	10	17.75	2	17.78	17.75	8	8,924	0.09%
2018/04/13	4	17.83	2	17.85	17.80	2	9,015	0.02%
2018/04/12	0	17.80	6	17.78	17.80	-6	9,163	-0.07%
2018/04/11	8	17.75	4	17.73	17.75	4	9,331	0.04%
2018/04/10	0	0.00	1	17.80	17.80	-1	9,366	-0.01%
2018/04/09	0	0.00	4	17.63	17.65	-4	9,334	-0.04%
2018/04/02	0	17.60	3	17.60	17.55	-3	9,337	-0.03%
2018/03/31	0.3	17.60	4	17.55	17.60	-3.7	9,408	-0.04%
2018/03/30	0.3	17.60	10	17.53	17.60	-9.7	9,444	-0.10%
2018/03/29	0	17.55	5	17.50	17.50	-5	9,405	-0.05%
2018/03/28	0	0.00	5	17.55	17.55	-5	9,340	-0.05%
2018/03/27	0	0.00	5	17.57	17.60	-5	9,378	-0.05%
2018/03/26	3.9	17.45	0	0.00	17.45	3.9	9,332	0.04%
2018/03/23	5	17.43	0	0.00	17.45	5	9,329	0.05%
2018/03/22	6	17.64	0	0.00	17.60	6	9,279	0.06%
2018/03/21	5	17.60	0	0.00	17.60	5	9,264	0.05%
2018/03/20	0	0.00	5	17.59	17.55	-5	9,377	-0.05%
2018/03/19	4	17.60	20	17.55	17.60	-16	9,332	-0.17%
2018/03/16	0	0.00	23	17.37	17.60	-23	9,311	-0.25%
2018/03/15	11	17.40	5	17.45	17.40	6	9,048	0.07%
2018/03/14	3	17.42	0	0.00	17.45	3	9,037	0.03%
2018/03/13	10	17.40	20	17.45	17.45	-10	9,082	-0.11%
2018/03/12	3	17.30	15	17.30	17.35	-12	8,968	-0.13%
2018/03/09	1	17.20	0	0.00	17.25	1	8,979	0.01%
2018/03/08	0	0.00	2	17.20	17.15	-2	9,006	-0.02%
2018/03/07	0.2	17.15	34	17.20	17.10	-33.8	9,156	-0.37%
2018/03/06	1	17.10	0	0.00	17.10	1	9,200	0.01%
2018/03/05	5	17.00	0	0.00	16.95	5	9,444	0.05%
2018/03/02	2	17.05	0	0.00	17.00	2	9,392	0.02%
2018/03/01	2	17.10	0	0.00	17.10	2	9,351	0.02%
2018/02/27	1	17.20	0	0.00	17.20	1	9,260	0.01%
2018/02/26	15	17.12	0	0.00	17.15	15	9,153	0.16%
2018/02/23	12	16.97	0.1	17.10	17.05	12	9,122	0.13%
2018/02/22	21	16.95	0	0.00	16.95	21	9,212	0.23%
2018/02/21	5	16.85	0	0.00	16.95	5	9,319	0.05%
2018/02/12	2.3	16.76	0	16.85	16.75	2.3	9,226	0.02%
2018/02/09	25.3	16.64	0	0.00	16.65	25.3	9,147	0.28%
2018/02/08	10	16.90	0	0.00	16.80	10	9,019	0.11%
2018/02/07	5	16.80	17	16.85	16.90	-12	8,990	-0.13%
2018/02/06	5	16.78	2	16.60	16.60	3	8,789	0.03%
2018/02/05	2	17.13	0.3	17.20	17.10	1.8	8,392	0.02%
2018/02/02	1	17.25	60	17.30	17.40	-59	8,225	-0.72%
2018/02/01	1.2	17.31	0	0.00	17.40	1.2	8,124	0.02%
2018/01/31	1	17.15	0	0.00	17.40	1	8,104	0.01%
2018/01/30	6	17.33	0	0.00	17.30	6	7,826	0.08%
2018/01/29	0	0.00	6	17.36	17.40	-6	7,743	-0.08%
2018/01/26	0	0.00	2	17.40	17.35	-2	7,665	-0.03%
2018/01/25	1	17.30	0	0.00	17.40	1	7,627	0.01%
2018/01/24	1	17.25	0	0.00	17.25	1	7,529	0.01%
2018/01/22	4	17.35	1	17.35	17.40	3	7,520	0.04%
2018/01/19	9	17.40	35.5	17.45	17.45	-26.5	7,476	-0.35%
2018/01/18	27	17.53	5.1	17.55	17.50	22	7,445	0.29%
2018/01/17	5	17.45	12	17.45	17.50	-7	7,373	-0.09%
2018/01/16	5	17.35	0	0.00	17.40	5	7,316	0.07%
2018/01/12	2	17.25	0	0.00	17.30	2	7,354	0.03%
2018/01/11	8.1	17.19	4	17.30	17.25	4.1	7,314	0.06%
2018/01/10	0	0.00	19.2	17.20	17.30	-19.2	7,440	-0.26%
2018/01/09	0	0.00	31	17.28	17.30	-31	7,418	-0.42%
2018/01/08	30	17.25	5.1	17.30	17.30	25	7,430	0.34%
2018/01/05	19	17.04	0	0.00	17.15	19	7,285	0.26%
2018/01/04	9	16.90	42	16.90	16.95	-33	7,233	-0.46%
2018/01/03	1	16.85	3	16.85	16.90	-2	7,272	-0.03%
2018/01/02	2	16.75	2	16.83	16.85	0	7,223	0.00%