華南金 (2880)-凱基-三重券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.55
漲跌
--
漲幅
0.00%
成交量
25,888張
產業
上市金融類股
1539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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	30	25.45	1	25.40	25.55	29	15,029	0.19%
2024/05/07	15.9	25.52	138	25.57	25.55	-122.1	14,703	-0.83%	大賣/鉅額交易
2024/05/06	27.8	25.28	166.8	25.27	25.45	-139.1	14,087	-0.99%	大賣/鉅額交易
2024/05/03	11.2	24.21	0	0.00	24.25	11.2	12,973	0.09%
2024/05/02	161	24.00	282.2	24.18	24.20	-121.2	12,645	-0.96%	大買/大賣/鉅額交易
2024/04/30	59.4	23.95	23.9	23.87	23.65	35.5	12,038	0.29%
2024/04/29	21.4	23.40	19.4	23.22	23.40	1.9	11,047	0.02%
2024/04/26	1	22.65	0	0.00	22.55	1	10,608	0.01%
2024/04/25	1	22.70	0	0.00	22.50	1	10,607	0.01%
2024/04/24	0.5	22.90	1	22.95	22.85	-0.5	10,530	0.00%
2024/04/23	0.5	22.80	0	0.00	22.95	0.5	10,765	0.00%
2024/04/22	0	0.00	120	22.58	22.75	-120	10,871	-1.10%	大賣/鉅額交易
2024/04/19	23.1	22.28	1	22.55	22.20	22.1	10,767	0.20%
2024/04/18	1	22.70	0	0.00	22.65	1	10,495	0.01%
2024/04/17	1.8	22.38	0	0.00	22.45	1.8	10,422	0.02%
2024/04/16	7.9	22.59	28	22.66	22.40	-20.1	10,148	-0.20%
2024/04/15	11	22.90	0	0.00	22.95	11	9,885	0.11%
2024/04/12	1.2	22.90	0.1	23.00	23.00	1.1	9,824	0.01%
2024/04/11	10	23.20	1	23.20	23.20	9	9,588	0.09%
2024/04/10	0	23.20	0.1	23.15	23.15	-0.1	9,512	0.00%
2024/04/09	0	0.00	0.1	23.05	23.20	-0.1	9,512	0.00%
2024/04/08	0	23.05	0.6	23.00	23.10	-0.6	9,446	-0.01%
2024/04/03	1.1	22.86	0	0.00	22.85	1.1	9,417	0.01%
2024/04/02	101	23.17	1.4	23.10	23.20	99.6	9,368	1.06%	大買/
2024/04/01	10.3	23.15	104	23.20	23.20	-93.8	9,412	-1.00%	大賣/
2024/03/29	20	23.25	44.6	23.08	23.15	-24.6	9,418	-0.26%
2024/03/28	11.8	22.90	1	22.90	22.90	10.8	9,127	0.12%
2024/03/27	1	23.00	1	23.00	23.00	0	9,025	0.00%
2024/03/26	73	23.02	0	0.00	23.05	73	9,034	0.81%
2024/03/25	2	22.86	50	22.85	22.90	-48	8,974	-0.53%
2024/03/22	50	23.00	10.1	23.00	22.95	39.9	8,953	0.45%
2024/03/21	152	22.90	28	22.98	23.00	124	8,805	1.41%	大買/鉅額交易
2024/03/20	12.2	22.69	50	22.55	22.55	-37.9	8,693	-0.44%
2024/03/19	10.3	22.95	0	0.00	22.80	10.3	8,611	0.12%
2024/03/18	111	23.00	5.7	22.92	22.95	105.3	8,441	1.25%	大買/鉅額交易
2024/03/15	20.1	22.75	8.8	22.86	23.00	11.3	8,256	0.14%
2024/03/14	0.1	22.65	76.5	22.70	22.80	-76.4	7,861	-0.97%
2024/03/13	1.1	22.05	1.1	22.10	22.15	0	7,452	0.00%
2024/03/12	2	22.03	0	0.00	22.05	2	7,346	0.03%
2024/03/11	52	22.10	3.1	22.00	22.00	48.9	7,352	0.66%
2024/03/08	1	21.80	2	21.98	22.00	-1	7,333	-0.01%
2024/03/07	20	21.80	2.2	21.84	21.85	17.8	7,168	0.25%
2024/03/06	30.1	21.85	1	21.80	21.80	29.1	7,130	0.41%
2024/03/05	6.8	21.72	0	0.00	21.70	6.8	7,926	0.09%
2024/03/04	2.4	21.76	0	0.00	21.75	2.4	7,954	0.03%
2024/03/01	0.2	21.88	0	0.00	21.85	0.2	8,074	0.00%
2024/02/27	0	0.00	21	21.70	21.85	-21	8,013	-0.26%
2024/02/26	0.2	21.70	2	21.65	21.60	-1.8	7,956	-0.02%
2024/02/23	2.1	21.70	11	21.75	21.75	-8.9	7,966	-0.11%
2024/02/22	9.1	21.70	0.5	21.80	21.70	8.6	8,148	0.10%
2024/02/21	0.1	21.80	0	0.00	21.80	0.1	8,156	0.00%
2024/02/20	0	0.00	10	21.85	21.85	-10	8,256	-0.12%
2024/02/19	0	0.00	80	21.83	21.90	-80	8,389	-0.95%
2024/02/16	50.2	21.70	0	0.00	21.75	50.2	8,616	0.58%
2024/02/15	3.1	21.73	0	0.00	21.75	3.1	8,605	0.04%
2024/02/05	1.1	21.80	30	21.75	21.75	-29	8,515	-0.34%
2024/02/02	0.3	21.85	0	0.00	21.90	0.3	8,448	0.00%
2024/02/01	0	0.00	1	21.85	21.85	-1	8,461	-0.01%
2024/01/30	30.5	21.65	0	0.00	21.50	30.5	8,387	0.36%
2024/01/29	5	21.70	3	21.75	21.75	2	8,452	0.02%
2024/01/26	4	21.45	4	21.65	21.65	0	8,481	0.00%
2024/01/25	1	21.35	1	21.35	21.40	0	8,491	0.00%
2024/01/22	0	0.00	0.5	21.30	21.25	-0.5	8,592	-0.01%
2024/01/19	130	21.09	101.1	21.20	21.20	28.9	8,570	0.34%	大買/大賣/
2024/01/18	25	21.12	0	0.00	21.10	25	8,609	0.29%
2024/01/17	4.7	21.14	10	21.20	21.05	-5.3	8,642	-0.06%
2024/01/16	4.3	21.57	0	0.00	21.45	4.3	8,394	0.05%
2024/01/15	7.3	21.86	0	0.00	21.85	7.3	8,238	0.09%
2024/01/11	0	0.00	109	22.11	22.10	-109	8,423	-1.29%	大賣/鉅額交易
2024/01/09	0.2	22.05	31	22.05	21.95	-30.9	8,369	-0.37%
2024/01/08	0	0.00	30	22.15	22.20	-30	8,386	-0.36%
2024/01/05	20	21.98	0	0.00	22.05	20	8,390	0.24%
2024/01/04	0.1	22.05	1	22.05	22.00	-0.9	8,524	-0.01%
2024/01/03	10.1	22.00	70	22.00	22.00	-59.9	8,763	-0.68%
2024/01/02	10	22.20	50	22.31	22.35	-40	8,734	-0.46%
2023/12/29	0	0.00	0.7	22.30	22.35	-0.7	8,785	-0.01%
2023/12/28	0	0.00	2	22.30	22.40	-2	9,047	-0.02%
2023/12/27	20	22.20	5	22.25	22.25	15	9,000	0.17%
2023/12/26	0	0.00	2	22.10	22.20	-2	8,957	-0.02%
2023/12/25	100	21.85	0	0.00	21.95	100	8,979	1.11%
2023/12/21	31	21.88	1	21.85	21.85	30	9,195	0.33%
2023/12/20	1.4	22.00	0	0.00	21.90	1.4	9,149	0.02%
2023/12/19	0.1	22.15	0	0.00	22.20	0.1	9,049	0.00%
2023/12/18	0.1	22.20	38.6	22.30	22.35	-38.5	9,185	-0.42%
2023/12/15	0.1	22.30	1	22.35	22.25	-1	9,172	-0.01%
2023/12/14	9	22.40	41	22.36	22.40	-32	9,009	-0.36%
2023/12/13	0.1	22.10	17	22.10	22.20	-17	8,829	-0.19%
2023/12/12	1.1	22.15	0	0.00	22.20	1.1	8,996	0.01%
2023/12/11	10.4	22.10	27.7	22.13	22.20	-17.2	9,087	-0.19%
2023/12/07	0.1	21.95	1	21.95	22.00	-1	9,126	-0.01%
2023/12/06	0	0.00	6	22.10	22.15	-6	9,160	-0.07%
2023/12/05	0.1	21.85	7	21.95	22.00	-7	9,092	-0.08%
2023/12/04	0.1	21.95	1	22.00	21.90	-0.9	9,084	-0.01%
2023/12/01	0.8	21.99	0	0.00	21.95	0.8	9,145	0.01%
2023/11/30	0	0.00	1	22.25	22.25	-1	9,118	-0.01%
2023/11/29	0.1	22.05	1.3	22.14	22.05	-1.2	8,298	-0.01%
2023/11/28	0	0.00	2.5	22.08	22.10	-2.5	8,178	-0.03%
2023/11/27	1	21.80	5	21.87	21.85	-4	8,488	-0.05%
2023/11/24	0.1	21.70	0	0.00	21.90	0.1	8,357	0.00%
2023/11/23	0.1	21.70	0.1	21.70	21.80	0	8,388	0.00%
2023/11/22	2.1	21.75	0	0.00	21.80	2.1	8,363	0.02%
2023/11/21	0.1	21.75	1.5	21.83	21.85	-1.5	8,432	-0.02%
2023/11/20	69.1	21.50	0	0.00	21.60	69.1	8,468	0.82%
2023/11/17	400	21.65	2	21.65	21.60	398	8,529	4.67%	大買/鉅額交易
2023/11/16	3	21.33	20	21.42	21.50	-17	8,413	-0.20%
2023/11/15	10	21.30	11	21.25	21.45	-1	8,316	-0.01%
2023/11/14	0.3	20.96	10	21.00	21.00	-9.7	8,166	-0.12%
2023/11/13	0.4	20.96	0	0.00	20.95	0.4	8,343	0.00%
2023/11/10	0	0.00	0	20.90	20.90	0	8,559	0.00%
2023/11/08	10	20.80	1	20.85	20.85	9	8,821	0.10%
2023/11/07	0.1	20.90	6	20.85	20.90	-5.9	8,850	-0.07%
2023/11/06	0.5	20.95	13	21.04	20.95	-12.5	8,959	-0.14%
2023/11/03	3	20.90	10.3	20.80	20.85	-7.3	8,904	-0.08%
2023/11/02	0	0.00	1	20.70	20.60	-1	8,963	-0.01%
2023/10/31	0.2	20.35	1	20.35	20.30	-0.8	9,086	-0.01%
2023/10/30	3.2	20.31	0	0.00	20.30	3.2	9,213	0.04%
2023/10/27	0.2	20.45	0	0.00	20.45	0.2	9,210	0.00%
2023/10/26	2.3	20.31	0	0.00	20.25	2.3	9,321	0.02%
2023/10/25	4.3	20.38	1	20.35	20.40	3.3	9,265	0.04%
2023/10/24	0	0.00	0.1	20.55	20.40	-0.1	9,230	0.00%
2023/10/20	10.1	20.60	0	0.00	20.50	10.1	9,209	0.11%
2023/10/19	2.3	20.71	0	0.00	20.75	2.3	9,104	0.03%
2023/10/18	1.3	20.86	0	0.00	20.80	1.3	9,079	0.01%
2023/10/17	1	20.95	1	20.90	20.95	0	9,086	0.00%
2023/10/16	1	20.90	4.8	21.04	21.00	-3.8	9,076	-0.04%
2023/10/13	10.1	21.00	15	21.05	20.95	-4.9	9,080	-0.05%
2023/10/11	10	20.80	14	20.92	21.00	-4	9,086	-0.04%
2023/10/06	5.2	20.55	0	0.00	20.55	5.2	8,898	0.06%
2023/10/05	3.1	20.35	0	0.00	20.30	3.1	8,934	0.03%
2023/10/04	30.1	20.22	0	0.00	20.20	30.1	8,920	0.34%
2023/10/03	3.1	20.50	0	0.00	20.45	3.1	8,707	0.04%
2023/10/02	30	20.57	0	0.00	20.55	30	8,817	0.34%
2023/09/28	3	20.53	0	0.00	20.50	3	9,148	0.03%
2023/09/27	0.1	20.55	0	0.00	20.50	0.1	9,172	0.00%
2023/09/26	24.3	20.54	1	20.60	20.55	23.3	9,154	0.25%
2023/09/25	0.3	20.80	0	0.00	20.75	0.3	9,020	0.00%
2023/09/22	0.2	20.70	2	20.65	20.70	-1.8	9,164	-0.02%
2023/09/21	27.7	20.64	0	0.00	20.60	27.7	9,204	0.30%
2023/09/20	0.2	20.90	0	0.00	20.90	0.2	9,068	0.00%
2023/09/19	2	20.85	0	0.00	20.85	2	9,071	0.02%
2023/09/18	51.1	20.95	0	0.00	20.95	51.1	9,082	0.56%
2023/09/15	3.9	21.09	1	21.15	21.00	2.9	9,141	0.03%
2023/09/14	2	21.08	2.6	21.15	21.20	-0.6	9,011	-0.01%
2023/09/13	1	20.80	0	20.90	20.90	1	8,930	0.01%
2023/09/12	1.5	20.73	1	20.80	20.90	0.5	9,069	0.01%
2023/09/11	4	20.65	21	20.65	20.75	-17	9,029	-0.19%
2023/09/08	3	20.55	0	0.00	20.55	3	8,994	0.03%
2023/09/07	20.1	20.50	0	0.00	20.50	20.1	9,070	0.22%
2023/09/06	22.1	20.53	0.5	20.65	20.50	21.6	9,038	0.24%
2023/09/05	2.1	20.70	0	0.00	20.65	2.1	9,004	0.02%
2023/09/04	1	20.60	7.7	20.70	20.70	-6.7	9,002	-0.07%
2023/09/01	2.1	20.65	0	0.00	20.60	2.1	9,050	0.02%
2023/08/31	9	20.69	0	0.00	20.50	9	9,070	0.10%
2023/08/30	0.1	20.95	0	0.00	20.85	0.1	8,620	0.00%
2023/08/29	8.2	20.75	0	0.00	20.70	8.2	8,741	0.09%
2023/08/28	18.2	20.78	0.1	20.75	20.80	18.1	8,757	0.21%
2023/08/25	16.5	20.62	2	20.60	20.60	14.5	9,983	0.14%
2023/08/24	13.1	20.69	0	0.00	20.70	13.1	10,088	0.13%
2023/08/23	3.1	20.84	0	0.00	20.80	3.1	10,050	0.03%
2023/08/22	1.1	20.91	0.1	21.00	20.90	1	10,047	0.01%
2023/08/18	11	20.93	6	20.87	20.80	5	10,119	0.05%
2023/08/17	17.8	20.88	196	21.00	20.85	-178.2	10,146	-1.76%	大賣/鉅額交易
2023/08/16	36.4	21.68	0	0.00	21.60	36.4	10,018	0.36%
2023/08/15	8.2	21.98	181	22.20	21.90	-172.8	9,945	-1.74%	大賣/鉅額交易
2023/08/14	0.1	22.15	93	22.20	22.15	-92.9	9,949	-0.93%
2023/08/11	4	22.35	0	0.00	22.30	4	10,042	0.04%
2023/08/10	0	0.00	3	22.30	22.30	-3	10,069	-0.03%
2023/08/09	0.5	22.20	0	0.00	22.30	0.5	10,027	0.00%
2023/08/08	11	22.15	11	22.21	22.10	0	10,034	0.00%
2023/08/07	2.4	22.26	0	0.00	22.25	2.4	9,991	0.02%
2023/08/04	20.7	22.20	3.8	22.20	22.25	16.9	10,055	0.17%
2023/08/02	0.3	22.25	0	0.00	22.15	0.3	10,028	0.00%
2023/08/01	0.1	22.35	0.5	22.50	22.55	-0.4	9,979	0.00%
2023/07/31	0	0.00	21.5	22.37	22.25	-21.5	9,921	-0.22%
2023/07/28	10.3	22.28	11	22.25	22.20	-0.7	9,898	-0.01%
2023/07/27	11	22.30	0	0.00	22.30	11	9,934	0.11%
2023/07/26	1	22.20	0	0.00	22.20	1	10,146	0.01%
2023/07/25	0	0.00	13	22.00	22.10	-13	11,061	-0.12%
2023/07/24	8	21.99	5	22.00	21.90	3	11,060	0.03%
2023/07/20	0	0.00	1.7	22.18	22.25	-1.7	11,086	-0.01%
2023/07/19	0.3	22.20	8.7	22.15	22.10	-8.4	11,039	-0.08%
2023/07/18	0	0.00	10	22.20	22.15	-10	11,021	-0.09%
2023/07/17	6	22.14	5.1	22.15	22.20	0.9	11,000	0.01%
2023/07/13	3	21.85	0	21.85	21.85	3	10,937	0.03%
2023/07/11	3	21.80	0	0.00	21.80	3	10,956	0.03%
2023/07/10	1.5	21.53	0	0.00	21.40	1.5	10,960	0.01%
2023/07/07	3.3	21.39	10	21.40	21.40	-6.7	10,921	-0.06%
2023/07/06	76.2	21.71	0	21.95	21.60	76.2	10,801	0.71%
2023/07/05	8.1	22.00	0	22.10	22.00	8.1	10,449	0.08%
2023/07/04	0	22.15	0	0.00	22.05	0	10,363	0.00%
2023/07/03	5.2	22.15	8	22.16	22.10	-2.8	10,402	-0.03%
2023/06/30	0	0.00	1	22.10	22.20	-1	10,462	-0.01%
2023/06/29	7	22.15	0	0.00	22.15	7	10,317	0.07%
2023/06/28	10	22.20	0.1	22.15	22.15	9.9	10,277	0.10%
2023/06/27	7.1	22.21	0	0.00	22.20	7.1	10,251	0.07%
2023/06/26	0.2	22.30	7	22.30	22.25	-6.8	10,263	-0.07%
2023/06/21	0	22.30	14	22.22	22.35	-14	10,281	-0.14%
2023/06/20	40	22.20	1	22.30	22.25	39	10,383	0.38%
2023/06/19	5	22.21	24.1	22.15	22.35	-19.1	10,418	-0.18%
2023/06/16	47.1	22.30	1.6	22.30	22.20	45.5	10,438	0.44%
2023/06/15	0.1	22.40	7	22.40	22.40	-6.9	10,337	-0.07%
2023/06/14	0	0.00	115	22.38	22.45	-115	10,473	-1.10%	大賣/鉅額交易
2023/06/12	3	22.30	0	0.00	22.30	3	10,905	0.03%
2023/06/09	0.2	22.35	4.2	22.30	22.25	-4	11,120	-0.04%
2023/06/08	1	22.30	4.6	22.36	22.35	-3.6	11,180	-0.03%
2023/06/07	4	22.35	40	22.34	22.40	-36	11,297	-0.32%
2023/06/06	0.7	22.40	3	22.45	22.35	-2.4	11,312	-0.02%
2023/06/05	10	22.40	6	22.40	22.40	4	11,368	0.04%
2023/05/31	0	0.00	14	22.35	22.25	-14	11,234	-0.12%
2023/05/29	0.2	22.30	0	0.00	22.20	0.2	10,002	0.00%
2023/05/26	0.1	22.25	0	0.00	22.25	0.1	9,945	0.00%
2023/05/25	0.1	22.40	10	22.45	22.30	-9.9	9,922	-0.10%
2023/05/24	10	22.55	0	0.00	22.55	10	9,900	0.10%
2023/05/22	1	22.70	10	22.75	22.65	-9	9,796	-0.09%
2023/05/19	0	0.00	20	22.60	22.75	-20	9,738	-0.21%
2023/05/18	0	0.00	30	22.48	22.55	-30	9,576	-0.31%
2023/05/17	13	22.40	1.1	22.29	22.35	11.9	9,499	0.13%
2023/05/16	0.1	21.95	12	22.10	22.10	-11.9	9,301	-0.13%
2023/05/15	0	0.00	1	21.80	21.95	-1	9,289	-0.01%
2023/05/12	1	21.95	0	0.00	21.90	1	9,310	0.01%
2023/05/10	3	22.05	201	22.05	22.20	-198	9,272	-2.14%	大賣/鉅額交易
2023/05/09	29	22.03	0	0.00	22.05	29	9,211	0.31%
2023/05/08	14	21.96	14.3	21.92	22.00	-0.3	9,272	0.00%
2023/05/05	2.1	21.95	2	22.00	22.00	0	9,200	0.00%
2023/05/04	21	21.86	1	21.90	21.95	20	9,216	0.22%
2023/05/03	2	21.90	335	21.85	21.85	-333	9,195	-3.62%	大賣/鉅額交易
2023/05/02	23.2	21.83	1	21.85	21.90	22.1	9,429	0.23%
2023/04/28	56.7	21.89	7.9	21.93	21.90	48.8	9,633	0.51%
2023/04/27	5.1	22.80	3	22.85	22.80	2.1	8,832	0.02%
2023/04/26	0.1	22.85	0	0.00	22.95	0.1	8,896	0.00%
2023/04/25	12	22.84	14	22.90	22.80	-2	8,962	-0.02%
2023/04/24	0	0.00	12.9	22.80	22.85	-12.9	9,083	-0.14%
2023/04/21	1.8	22.72	0	0.00	22.80	1.8	9,307	0.02%
2023/04/19	0	0.00	2	22.83	22.80	-2	9,707	-0.02%
2023/04/18	28	22.70	0	0.00	22.70	28	9,668	0.29%
2023/04/17	12	22.63	1	22.70	22.70	11	9,663	0.11%
2023/04/14	0	22.70	2	22.70	22.80	-2	9,598	-0.02%
2023/04/13	0.1	22.65	30.6	22.70	22.70	-30.5	9,682	-0.32%
2023/04/12	12.1	22.64	0	0.00	22.55	12.1	9,657	0.13%
2023/04/11	0.1	22.60	10	22.55	22.65	-10	9,705	-0.10%
2023/04/10	0.7	22.55	0.1	22.55	22.50	0.6	9,680	0.01%
2023/04/07	1.1	22.40	0	0.00	22.45	1.1	9,662	0.01%
2023/04/06	6.2	22.50	3.5	22.32	22.50	2.7	9,663	0.03%
2023/03/30	4.1	22.15	0	0.00	22.20	4.1	9,499	0.04%
2023/03/29	0.5	22.25	0.3	22.20	22.30	0.2	9,525	0.00%
2023/03/28	3.1	22.15	6	22.12	22.15	-3	9,641	-0.03%
2023/03/27	4	22.05	0	0.00	22.10	4	9,761	0.04%
2023/03/24	3.1	21.91	0	0.00	22.10	3.1	9,921	0.03%
2023/03/23	12.1	21.81	0.1	22.10	22.05	12	9,859	0.12%
2023/03/22	10	21.95	1	22.00	22.05	9	9,783	0.09%
2023/03/21	1.3	21.81	1	21.60	21.75	0.3	9,835	0.00%
2023/03/20	14.1	21.45	0	0.00	21.45	14.1	9,787	0.14%
2023/03/17	21.5	21.57	16	21.60	21.65	5.5	9,778	0.06%
2023/03/16	19.7	21.60	26	21.53	21.55	-6.3	9,654	-0.07%
2023/03/15	61	22.08	4	22.11	21.95	57	9,537	0.60%
2023/03/14	32.7	22.21	10	22.15	22.15	22.7	9,431	0.24%
2023/03/13	23.1	22.37	3.1	22.55	22.50	20	9,221	0.22%
2023/03/10	6.1	22.64	0	0.00	22.60	6.1	9,132	0.07%
2023/03/09	1.4	22.81	0	0.00	22.80	1.4	9,110	0.02%
2023/03/08	2.3	22.86	0	0.00	22.90	2.3	9,380	0.02%
2023/03/07	11	22.99	9	23.00	23.05	2	9,353	0.02%
2023/03/06	0.3	22.95	13.3	22.90	22.90	-13	9,487	-0.14%
2023/03/03	0.5	22.80	0	0.00	22.75	0.5	9,570	0.01%
2023/03/02	1.1	22.80	0	0.00	22.75	1.1	9,626	0.01%
2023/03/01	23	22.75	104	22.90	22.85	-81	9,629	-0.84%	大賣/
2023/02/24	2.1	22.90	5	22.90	22.85	-3	9,437	-0.03%
2023/02/23	102	22.90	0	0.00	22.95	102	9,392	1.09%	大買/鉅額交易
2023/02/22	4	22.78	0	0.00	22.95	4	9,382	0.04%
2023/02/21	5.2	22.81	0.4	22.85	22.85	4.8	9,365	0.05%
2023/02/20	40.1	23.00	12	23.00	23.00	28.1	9,470	0.30%
2023/02/17	2	22.85	0	0.00	22.90	2	9,558	0.02%
2023/02/16	0.2	22.90	29.2	22.90	22.80	-29	9,756	-0.30%
2023/02/15	10.1	22.85	0	0.00	22.75	10.1	9,975	0.10%
2023/02/14	3.1	22.93	6.1	22.90	23.00	-3	9,927	-0.03%
2023/02/13	0.1	22.80	0	0.00	22.75	0.1	9,939	0.00%
2023/02/10	1	22.55	0	0.00	22.70	1	9,897	0.01%
2023/02/09	0	0.00	2.9	22.57	22.55	-2.9	9,857	-0.03%
2023/02/08	17.1	22.63	0	0.00	22.60	17.1	9,868	0.17%
2023/02/07	20.5	22.65	0	0.00	22.60	20.5	9,878	0.21%
2023/02/06	18.1	22.63	6	22.75	22.60	12.1	9,844	0.12%
2023/02/03	18	22.76	5	22.80	22.75	13	9,790	0.13%
2023/02/02	2.7	22.82	10	22.85	22.80	-7.3	9,861	-0.07%
2023/02/01	13.3	22.90	0	0.00	22.90	13.3	9,863	0.14%
2023/01/31	26.4	23.05	0	0.00	22.75	26.4	9,935	0.27%
2023/01/30	8.7	23.01	4	23.31	23.40	4.7	9,757	0.05%
2023/01/17	1.1	23.05	5	23.10	22.95	-4	9,472	-0.04%
2023/01/16	0	0.00	10.5	23.10	23.20	-10.5	9,417	-0.11%
2023/01/13	6.2	22.99	0.1	23.00	22.80	6	9,417	0.06%
2023/01/12	3.1	23.10	0	0.00	22.85	3.1	9,548	0.03%
2023/01/11	1.1	23.25	2	23.40	23.20	-1	9,506	-0.01%
2023/01/10	2.1	23.40	112.2	23.38	23.50	-110.1	9,402	-1.17%	大賣/鉅額交易
2023/01/09	7	23.23	26	23.31	23.40	-19	9,458	-0.20%
2023/01/04	1.1	22.60	0	0.00	22.65	1.1	9,605	0.01%
2023/01/03	4	22.25	4	22.48	22.70	0	9,796	0.00%
2022/12/30	0	0.00	9	22.50	22.45	-9	9,725	-0.09%
2022/12/29	1	22.25	0	0.00	22.30	1	9,801	0.01%
2022/12/28	0.1	22.55	0	0.00	22.45	0.1	9,787	0.00%
2022/12/26	0.1	22.55	1.2	22.60	22.60	-1.2	10,009	-0.01%
2022/12/23	2.1	22.55	0	0.00	22.50	2.1	10,149	0.02%
2022/12/21	0	0.00	4	22.73	22.65	-4	10,575	-0.04%
2022/12/20	3.1	22.85	0	22.65	22.80	3	10,693	0.03%
2022/12/16	31.1	22.50	0	0.00	22.65	31.1	10,580	0.29%
2022/12/15	0.1	22.55	0	0.00	22.70	0.1	10,575	0.00%
2022/12/14	0	0.00	0.7	22.60	22.70	-0.7	10,663	-0.01%
2022/12/13	3.1	22.48	0	0.00	22.35	3.1	10,604	0.03%
2022/12/08	0.1	22.40	1	22.50	22.55	-1	10,891	-0.01%
2022/12/07	0	0.00	4	22.62	22.60	-4	10,969	-0.04%
2022/12/06	1.1	22.15	0	0.00	22.05	1.1	10,870	0.01%
2022/12/05	0	22.40	0.1	22.45	22.25	0	10,831	0.00%
2022/12/02	1.5	22.55	0	0.00	22.40	1.5	10,830	0.01%
2022/12/01	0.2	22.60	12	22.85	22.80	-11.9	10,914	-0.11%
2022/11/30	0.1	22.35	3	22.55	22.70	-3	10,886	-0.03%
2022/11/29	0	22.15	0	0.00	22.35	0	10,564	0.00%
2022/11/28	1.1	21.90	1	22.10	22.05	0.1	10,557	0.00%
2022/11/25	0.1	22.23	0	0.00	22.25	0.1	10,528	0.00%
2022/11/24	0.1	22.15	9.3	22.30	22.35	-9.3	10,496	-0.09%
2022/11/23	3	22.12	4	22.05	22.00	-1	10,513	-0.01%
2022/11/22	0	0.00	8	21.85	21.95	-8	10,544	-0.08%
2022/11/21	5.1	21.59	1	21.70	21.80	4.1	10,534	0.04%
2022/11/18	15.3	21.71	0	0.00	21.70	15.3	10,464	0.15%
2022/11/17	7	21.81	0	0.00	21.95	7	10,427	0.07%
2022/11/16	4.1	22.09	0	0.00	22.05	4.1	10,485	0.04%
2022/11/15	8	22.02	8	22.25	22.35	0	10,420	0.00%
2022/11/14	0	0.00	4	22.38	22.25	-4	10,356	-0.04%
2022/11/11	1	22.10	11	22.08	22.25	-10	10,158	-0.10%
2022/11/10	1.1	21.65	0	0.00	21.60	1.1	10,015	0.01%
2022/11/09	1.4	21.70	2	21.83	21.85	-0.6	10,054	-0.01%
2022/11/08	0	0.00	2	21.50	21.60	-2	10,101	-0.02%
2022/11/04	1	20.65	5	21.06	21.30	-4	10,652	-0.04%
2022/11/03	5	20.85	0	0.00	20.85	5	11,339	0.04%
2022/11/02	1.5	21.23	0	0.00	21.10	1.5	11,642	0.01%
2022/11/01	0	0.00	8	21.33	21.40	-8	11,798	-0.07%
2022/10/31	2	21.05	0	0.00	21.05	2	11,907	0.02%
2022/10/28	3.1	21.13	0	0.00	21.05	3.1	11,889	0.03%
2022/10/27	0	0.00	0.1	21.30	21.15	-0.1	11,929	0.00%
2022/10/26	14.3	21.15	7	21.35	21.20	7.3	11,905	0.06%
2022/10/24	2	20.83	0	0.00	20.80	2	11,924	0.02%
2022/10/21	0	0.00	13.3	20.66	20.80	-13.3	11,941	-0.11%
2022/10/20	14	20.20	11.2	20.18	20.40	2.8	11,971	0.02%
2022/10/19	12	20.33	15	20.63	20.30	-3	11,752	-0.03%
2022/10/18	2	20.45	15	20.57	20.55	-13	11,730	-0.11%
2022/10/17	33.2	20.36	0	0.00	20.45	33.2	11,714	0.28%
2022/10/14	57	20.99	15	20.85	20.80	42	11,648	0.36%
2022/10/13	13.4	20.94	5	21.00	20.80	8.4	11,588	0.07%
2022/10/12	5.2	21.45	1	21.70	21.60	4.2	11,377	0.04%
2022/10/11	4.9	21.50	11	21.45	21.50	-6.1	11,351	-0.05%
2022/10/07	7.1	22.07	0	0.00	22.00	7.1	11,329	0.06%
2022/10/06	2	22.10	3.4	22.19	22.30	-1.4	11,316	-0.01%
2022/10/05	8.1	22.24	0	0.00	22.10	8.1	11,381	0.07%
2022/10/04	0	0.00	12	22.12	22.25	-12	11,423	-0.11%
2022/10/03	2.9	22.08	1.3	22.11	22.05	1.6	11,352	0.01%
2022/09/30	0.2	22.40	1	22.40	22.25	-0.8	11,278	-0.01%
2022/09/29	1.1	22.50	1	22.50	22.50	0.1	11,213	0.00%
2022/09/28	2.4	22.19	19.1	22.33	22.45	-16.7	11,165	-0.15%
2022/09/27	2.3	22.46	2	22.35	22.50	0.3	10,951	0.00%
2022/09/26	0	0.00	5	22.55	22.55	-5	10,916	-0.05%
2022/09/23	0	0.00	2	22.80	22.80	-2	10,906	-0.02%
2022/09/22	10.3	22.75	1	22.85	22.80	9.3	10,989	0.08%
2022/09/21	0.3	23.15	6	23.13	23.05	-5.7	10,889	-0.05%
2022/09/20	0.1	23.15	0.1	23.30	23.15	0	10,823	0.00%
2022/09/19	0.1	23.30	0	0.00	23.10	0.1	10,861	0.00%
2022/09/16	3.4	23.15	47.2	23.25	23.40	-43.8	10,897	-0.40%
2022/09/15	3.8	23.04	0	0.00	23.10	3.8	10,618	0.04%
2022/09/14	4.5	22.97	14	22.94	22.90	-9.5	10,586	-0.09%
2022/09/13	46.1	23.20	48	23.34	23.20	-1.9	10,705	-0.02%
2022/09/12	0.9	23.20	2	23.25	23.25	-1.1	10,856	-0.01%
2022/09/08	0.5	22.95	0	23.10	23.00	0.5	10,992	0.00%
2022/09/07	5.1	22.82	0	0.00	22.80	5.1	11,111	0.05%
2022/09/06	0	0.00	12	23.08	23.20	-12	11,126	-0.11%
2022/09/02	1.1	22.85	0	0.00	22.75	1.1	11,255	0.01%
2022/09/01	1	22.85	0	0.00	22.85	1	11,220	0.01%
2022/08/31	2	23.00	1	23.15	23.25	1	11,099	0.01%
2022/08/30	0	22.95	2	22.95	23.00	-2	11,025	-0.02%
2022/08/29	10	22.94	0	0.00	22.95	10	10,973	0.09%
2022/08/26	0.2	23.25	7.5	23.15	23.20	-7.3	10,937	-0.07%
2022/08/25	1	23.10	1	23.05	23.15	0	10,978	0.00%
2022/08/24	0	0.00	61	22.85	22.85	-61	11,046	-0.55%
2022/08/23	4	22.95	3	22.92	22.90	1	11,387	0.01%
2022/08/22	12	23.20	2	23.15	23.20	10	11,472	0.09%
2022/08/19	1	23.25	2	23.33	23.35	-1	11,564	-0.01%
2022/08/18	10	23.45	1	23.50	23.45	9	11,625	0.08%
2022/08/17	12.2	23.44	2	23.55	23.60	10.2	11,800	0.09%
2022/08/16	0	0.00	2.5	23.55	23.55	-2.5	11,829	-0.02%
2022/08/15	14	23.59	40	23.60	23.60	-26	11,918	-0.22%
2022/08/12	1.6	23.54	0	0.00	23.60	1.6	12,000	0.01%
2022/08/11	3	23.20	4.9	23.22	23.40	-1.9	12,096	-0.02%
2022/08/10	21.6	24.38	8.6	24.32	24.35	13	11,935	0.11%
2022/08/09	11	23.64	1	23.85	23.90	10	11,262	0.09%
2022/08/08	2	23.30	8.8	23.46	23.50	-6.8	11,028	-0.06%
2022/08/05	1	23.15	15	23.20	23.30	-14	11,019	-0.13%
2022/08/04	101	23.00	2	22.95	22.95	99	11,111	0.89%	大買/
2022/08/03	2	22.95	1	22.95	23.00	1	11,125	0.01%
2022/08/02	20	23.05	0	0.00	23.10	20	11,197	0.18%
2022/08/01	0	0.00	5	23.31	23.25	-5	11,344	-0.04%
2022/07/29	0.1	23.05	1	23.15	23.10	-0.9	11,403	-0.01%
2022/07/28	0	0.00	1	23.05	23.05	-1	11,334	-0.01%
2022/07/27	0	0.00	1	22.65	22.80	-1	11,227	-0.01%
2022/07/26	1.1	22.26	0	0.00	22.35	1.1	11,148	0.01%
2022/07/22	1	22.15	0.5	22.20	22.15	0.5	11,362	0.00%
2022/07/21	2	21.90	0	0.00	22.10	2	11,500	0.02%
2022/07/20	1	21.95	0	0.00	21.70	1	11,645	0.01%
2022/07/19	1	21.80	0	0.00	21.75	1	11,751	0.01%
2022/07/18	0	0.00	1	21.60	21.75	-1	11,891	-0.01%
2022/07/15	9.6	21.57	0	0.00	21.45	9.6	12,051	0.08%
2022/07/14	1	22.00	0.3	22.05	21.95	0.7	11,957	0.01%
2022/07/13	2	21.88	0	22.00	22.00	2	12,006	0.02%
2022/07/12	4	21.38	20	21.35	21.40	-16	12,138	-0.13%
2022/07/11	102.3	22.10	0.4	22.05	21.85	101.9	12,138	0.84%	大買/鉅額交易
2022/07/08	0.1	22.20	0	0.00	22.15	0.1	12,347	0.00%
2022/07/07	1	22.15	3	22.00	22.10	-2	12,433	-0.02%
2022/07/06	7.4	22.19	3	22.15	22.10	4.4	12,479	0.04%
2022/07/05	0	0.00	3	22.65	22.65	-3	12,597	-0.02%
2022/07/04	1	22.50	4	22.50	22.40	-3	12,655	-0.02%
2022/07/01	2	22.35	20	22.30	22.40	-18	12,965	-0.14%
2022/06/30	2	22.60	0	0.00	22.60	2	13,150	0.02%
2022/06/27	0	0.00	2	23.20	23.15	-2	13,520	-0.01%
2022/06/24	2	23.00	1	23.15	23.15	1	13,498	0.01%
2022/06/23	1	23.00	3.5	23.04	22.95	-2.5	13,480	-0.02%
2022/06/22	0	0.00	2	23.00	22.85	-2	13,471	-0.01%
2022/06/21	0	0.00	8	22.92	23.05	-8	13,560	-0.06%
2022/06/20	5.3	22.26	50	22.73	22.25	-44.8	13,523	-0.33%
2022/06/17	8	22.60	0	0.00	22.65	8	13,356	0.06%
2022/06/16	0	0.00	1	23.25	22.90	-1	13,196	-0.01%
2022/06/15	50	22.90	0	0.00	23.05	50	13,302	0.38%
2022/06/14	1	23.00	2	22.85	23.05	-1	13,482	-0.01%
2022/06/13	2	22.65	1	22.75	22.75	1	13,591	0.01%
2022/06/07	0.1	23.45	0	0.00	23.25	0.1	13,725	0.00%
2022/06/06	3	23.47	1	23.50	23.50	2	13,886	0.01%
2022/06/01	10	23.65	0	0.00	23.45	10	14,595	0.07%
2022/05/31	0	0.00	1	23.80	23.80	-1	14,638	-0.01%
2022/05/30	0	0.00	7.7	23.83	23.95	-7.7	14,318	-0.05%
2022/05/27	0	0.00	10.3	23.52	23.60	-10.3	14,332	-0.07%
2022/05/26	21	23.15	1	23.05	23.15	20	14,417	0.14%
2022/05/25	0	0.00	12	23.18	23.20	-12	14,590	-0.08%
2022/05/24	0	0.00	23	23.08	22.90	-23	14,713	-0.16%
2022/05/23	1.1	22.88	13	22.72	22.85	-11.9	14,608	-0.08%
2022/05/20	2	22.55	20	22.73	22.70	-18	14,686	-0.12%
2022/05/19	13	22.43	0	22.45	22.40	13	14,552	0.09%
2022/05/18	1	22.80	2	22.63	22.90	-1	14,313	-0.01%
2022/05/17	0	0.00	15	22.03	22.00	-15	14,125	-0.11%
2022/05/16	0	0.00	10	21.83	21.90	-10	14,122	-0.07%
2022/05/13	0	0.00	10	21.90	21.90	-10	14,073	-0.07%
2022/05/12	9	22.00	1	21.90	21.80	8	14,082	0.06%
2022/05/11	0	22.35	0	0.00	22.35	0	13,909	0.00%
2022/05/10	3	21.98	5.4	22.10	22.35	-2.4	13,929	-0.02%
2022/05/09	19	22.45	6	22.25	22.20	13	14,031	0.09%
2022/05/06	9	22.71	1.1	22.79	22.85	7.9	14,106	0.06%
2022/05/05	22.4	23.39	0	0.00	23.15	22.4	14,232	0.16%
2022/05/04	7.7	23.40	1	23.45	23.40	6.7	14,222	0.05%
2022/04/29	1	23.65	3	23.63	23.75	-2	14,605	-0.01%
2022/04/28	4	23.20	0	0.00	23.50	4	14,821	0.03%
2022/04/27	11.8	23.56	11	23.65	23.45	0.8	14,698	0.01%
2022/04/26	8	23.67	29	23.64	23.85	-21	14,591	-0.14%
2022/04/25	15	23.07	0	0.00	23.15	15	14,463	0.10%
2022/04/22	6	23.22	5	23.48	23.65	1	14,406	0.01%
2022/04/21	12.1	23.44	1	23.40	23.40	11.1	14,478	0.08%
2022/04/20	0	0.00	7	23.67	23.90	-7	14,506	-0.05%
2022/04/19	0	0.00	1.3	23.69	23.60	-1.3	14,591	-0.01%
2022/04/18	6.1	23.68	0	0.00	23.55	6.1	14,840	0.04%
2022/04/15	7	24.13	0	0.00	24.25	7	14,736	0.05%
2022/04/14	5	24.59	2	24.85	24.40	3	14,804	0.02%
2022/04/13	2.1	25.01	2	25.05	25.10	0.1	14,646	0.00%
2022/04/12	1.2	24.81	0	0.00	24.90	1.2	14,592	0.01%
2022/04/11	10.2	25.25	30	25.54	25.05	-19.8	14,518	-0.14%
2022/04/08	1	24.80	3.7	24.98	25.10	-2.7	14,398	-0.02%
2022/04/07	9.7	25.13	1.3	25.06	24.60	8.3	14,322	0.06%
2022/04/06	3	24.85	59.1	25.07	25.20	-56.1	13,996	-0.40%
2022/04/01	5	24.40	0	0.00	24.40	5	13,831	0.04%
2022/03/31	64	24.15	94	24.38	24.35	-30	13,738	-0.22%
2022/03/30	5	23.80	4.9	23.85	23.90	0.1	13,523	0.00%
2022/03/29	0.5	23.50	0	0.00	23.45	0.5	13,300	0.00%
2022/03/28	0	0.00	3.5	23.37	23.60	-3.5	13,273	-0.03%
2022/03/25	2	23.58	2	23.60	23.65	0	13,233	0.00%
2022/03/24	3	23.65	0	0.00	23.80	3	13,237	0.02%
2022/03/23	3.6	23.62	20.8	23.64	23.80	-17.2	13,200	-0.13%
2022/03/22	5	23.15	0	0.00	23.35	5	13,010	0.04%
2022/03/21	2	23.30	5.3	23.25	23.25	-3.3	13,015	-0.03%
2022/03/18	0	0.00	35.6	23.33	23.30	-35.6	12,995	-0.27%
2022/03/17	2	23.05	2	23.35	23.15	0	12,807	0.00%
2022/03/15	6	22.38	0	0.00	22.50	6	12,488	0.05%
2022/03/11	0	0.00	1.8	22.42	22.40	-1.8	12,537	-0.01%
2022/03/10	36	21.94	0	0.00	22.45	36	12,579	0.29%
2022/03/09	4	21.90	0	0.00	21.90	4	12,490	0.03%
2022/03/08	62.1	22.01	9	22.00	21.95	53.1	12,340	0.43%
2022/03/07	3.1	22.15	1	22.10	22.10	2.1	12,050	0.02%
2022/03/04	1	22.45	1	22.60	22.70	0	12,081	0.00%
2022/03/03	0	0.00	0.1	22.75	22.75	-0.1	12,055	0.00%
2022/03/02	0	0.00	5.3	22.83	22.85	-5.3	12,185	-0.04%
2022/03/01	5.2	22.50	13.7	22.40	22.55	-8.4	12,038	-0.07%
2022/02/25	4	22.01	1	22.05	22.10	3	11,805	0.03%
2022/02/24	7.2	22.28	35	22.31	22.25	-27.8	11,547	-0.24%
2022/02/23	20	22.60	1	22.65	22.65	19	11,253	0.17%
2022/02/22	26.1	22.63	100.7	22.55	22.65	-74.7	11,348	-0.66%
2022/02/21	5.3	22.78	0	0.00	22.85	5.3	11,268	0.05%
2022/02/18	2	22.93	1	22.90	22.85	1	11,336	0.01%
2022/02/17	0	0.00	3	22.98	23.00	-3	11,369	-0.03%
2022/02/15	10	22.80	0.2	22.90	22.80	9.8	11,413	0.09%
2022/02/14	7.1	22.79	0	0.00	22.85	7.1	11,401	0.06%
2022/02/11	6	23.13	0	0.00	23.20	6	11,318	0.05%
2022/02/10	2.1	23.00	0	0.00	23.20	2.1	11,283	0.02%
2022/02/09	5.1	23.05	20.5	23.05	23.10	-15.4	11,214	-0.14%
2022/02/08	0	0.00	10.1	22.77	22.85	-10.1	10,936	-0.09%
2022/02/07	10	22.15	12.1	22.14	22.25	-2.1	10,705	-0.02%
2022/01/26	2.2	21.83	2	21.95	21.85	0.2	10,425	0.00%
2022/01/25	3.4	21.51	0	0.00	21.70	3.4	10,423	0.03%
2022/01/24	21	21.78	0	21.85	21.85	21	10,230	0.21%
2022/01/21	9.5	21.96	0	0.00	21.95	9.5	10,129	0.09%
2022/01/20	2.1	22.20	2	22.20	22.30	0.1	9,839	0.00%
2022/01/19	0.1	22.40	37	22.37	22.40	-36.9	9,743	-0.38%
2022/01/18	0.6	22.50	0.4	22.50	22.55	0.2	9,734	0.00%
2022/01/17	7.5	22.31	12	22.36	22.45	-4.5	9,626	-0.05%
2022/01/14	18.5	22.45	4	22.69	22.50	14.5	9,461	0.15%
2022/01/13	5	22.40	18	22.50	22.60	-13	9,286	-0.14%
2022/01/12	2	22.15	7	22.30	22.35	-5	9,075	-0.06%
2022/01/11	3	22.08	402.4	21.96	22.20	-399.4	8,965	-4.45%	大賣/鉅額交易
2022/01/10	31	21.69	25	21.79	22.00	6	8,682	0.07%
2022/01/07	2	21.38	15	21.56	21.60	-13	8,566	-0.15%
2022/01/06	3.1	21.22	3	21.28	21.30	0.1	8,414	0.00%
2022/01/05	0.1	21.20	0	0.00	21.20	0.1	8,343	0.00%
2022/01/04	0	0.00	0.6	21.10	21.10	-0.6	8,421	-0.01%
2022/01/03	5	21.05	0	0.00	21.05	5	8,416	0.06%
2021/12/30	7	21.21	1.2	21.25	21.20	5.8	8,390	0.07%
2021/12/29	3	21.13	5	21.25	21.25	-2	8,526	-0.02%
2021/12/28	0	0.00	9.5	21.04	21.15	-9.5	8,505	-0.11%
2021/12/27	2.9	20.98	0	0.00	20.95	2.9	8,505	0.03%
2021/12/23	0	0.00	1	20.90	20.95	-1	8,790	-0.01%
2021/12/22	0	0.00	1.2	20.85	20.85	-1.2	8,956	-0.01%
2021/12/21	0	0.00	0.1	20.90	20.90	-0.1	9,031	0.00%
2021/12/20	10	20.85	0	0.00	20.80	10	9,052	0.11%
2021/12/17	3	20.90	0.1	20.90	21.00	2.9	9,043	0.03%
2021/12/16	10	20.85	0.6	20.90	20.80	9.4	9,053	0.10%
2021/12/15	2	20.80	0	0.00	20.80	2	9,468	0.02%
2021/12/14	20.6	20.85	15.3	20.90	20.95	5.3	9,842	0.05%
2021/12/13	2	21.00	0	0.00	21.05	2	10,125	0.02%
2021/12/10	0	0.00	5	21.05	21.00	-5	10,328	-0.05%
2021/12/09	0.1	20.95	4.1	20.96	21.00	-4	10,456	-0.04%
2021/12/08	1.1	20.85	2	20.85	20.90	-0.9	10,635	-0.01%
2021/12/07	3	20.72	4	20.80	20.80	-1	10,683	-0.01%
2021/12/06	0	0.00	7.3	20.69	20.70	-7.3	10,698	-0.07%
2021/12/03	1	20.60	3	20.60	20.60	-2	10,788	-0.02%
2021/12/02	7	20.42	0	0.00	20.55	7	10,753	0.07%
2021/12/01	1	20.60	0	0.00	20.60	1	10,836	0.01%
2021/11/30	14	20.34	0.1	20.60	20.20	13.9	10,988	0.13%
2021/11/29	5.1	20.49	18	20.44	20.45	-12.9	10,680	-0.12%
2021/11/26	10	20.55	0	0.00	20.55	10	10,784	0.09%
2021/11/24	0	0.00	1	20.80	20.80	-1	11,235	-0.01%
2021/11/23	3	20.75	0	0.00	20.75	3	11,761	0.03%
2021/11/22	0	0.00	51.3	20.95	20.90	-51.3	12,009	-0.43%
2021/11/19	3	21.05	0	0.00	20.95	3	12,108	0.02%
2021/11/18	1.7	21.23	8	21.24	21.20	-6.3	12,194	-0.05%
2021/11/17	10	21.05	11	21.05	21.10	-1	12,132	-0.01%
2021/11/16	0	0.00	2.1	20.95	20.95	-2.1	12,146	-0.02%
2021/11/15	3	20.92	3.8	20.90	20.90	-0.8	12,319	-0.01%
2021/11/12	4	20.73	6	20.75	20.75	-2	12,284	-0.02%
2021/11/11	13	20.58	29.1	20.51	20.50	-16	12,409	-0.13%
2021/11/10	11	20.46	49.7	20.55	20.60	-38.7	12,565	-0.31%
2021/11/09	10.1	20.40	6.2	20.40	20.45	4	12,575	0.03%
2021/11/08	0.6	20.40	4	20.35	20.40	-3.4	12,673	-0.03%
2021/11/05	0	0.00	10	20.30	20.35	-10	12,833	-0.08%
2021/11/04	0	0.00	0.5	20.35	20.30	-0.5	12,860	0.00%
2021/11/03	6	20.35	0	0.00	20.40	6	12,953	0.05%
2021/11/02	0.3	20.40	3.3	20.40	20.45	-3	13,079	-0.02%
2021/11/01	0.9	20.45	0	0.00	20.35	0.9	13,153	0.01%
2021/10/28	1	20.35	0	0.00	20.40	1	13,083	0.01%
2021/10/25	10	20.30	2	20.33	20.35	8	13,196	0.06%
2021/10/22	1	20.35	5	20.40	20.30	-4	13,305	-0.03%
2021/10/21	3	20.35	0	0.00	20.35	3	13,380	0.02%
2021/10/20	0	0.00	2	20.35	20.35	-2	13,479	-0.01%
2021/10/19	0.9	20.35	0	0.00	20.25	0.9	13,555	0.01%
2021/10/18	5	20.30	1	20.30	20.30	4	13,762	0.03%
2021/10/15	1	20.10	0	0.00	20.20	1	13,910	0.01%
2021/10/14	0.8	20.16	0	0.00	20.05	0.8	13,957	0.01%
2021/10/13	0	0.00	1.1	20.11	20.10	-1.1	14,078	-0.01%
2021/10/12	44	20.00	3.7	20.06	20.10	40.3	14,197	0.28%
2021/10/08	2.8	20.25	2.2	20.16	20.15	0.6	14,142	0.00%
2021/10/07	0	0.00	4	20.26	20.30	-4	14,243	-0.03%
2021/10/06	0	0.00	0.2	20.25	20.20	-0.2	14,303	0.00%
2021/10/05	0	0.00	10.1	20.15	20.10	-10.1	14,382	-0.07%
2021/10/04	0	0.00	54.3	20.27	20.20	-54.3	14,455	-0.38%
2021/10/01	0.1	20.20	1	20.20	20.25	-0.9	14,398	-0.01%
2021/09/30	1	20.25	0.5	20.39	20.40	0.6	14,205	0.00%
2021/09/29	4.1	20.25	3	20.27	20.35	1.1	14,165	0.01%
2021/09/28	9.1	20.45	0	0.00	20.45	9.1	14,079	0.06%
2021/09/27	0	0.00	12.5	20.70	20.55	-12.5	14,037	-0.09%
2021/09/24	4	20.66	6	20.70	20.55	-2	14,010	-0.01%
2021/09/22	15	20.12	110	20.16	20.15	-95	13,981	-0.68%	大賣/
2021/09/17	11	20.41	6	20.68	20.50	5	13,614	0.04%
2021/09/16	10.2	20.56	15	20.57	20.55	-4.8	13,223	-0.04%
2021/09/15	52	21.10	21	21.10	21.10	31	12,919	0.24%
2021/09/14	10.1	21.10	38	21.11	21.15	-28	12,725	-0.22%
2021/09/13	112	21.05	38.3	21.05	21.05	73.7	12,555	0.59%	大買/
2021/09/10	20	20.93	19	20.92	20.95	1	12,417	0.01%
2021/09/09	0	0.00	28.6	20.81	20.80	-28.6	12,590	-0.23%
2021/09/08	0	0.00	27	20.91	20.90	-27	12,510	-0.22%
2021/09/07	8	20.83	0	0.00	20.90	8	12,485	0.06%
2021/09/06	4	20.91	7	21.00	20.95	-3	12,482	-0.02%
2021/09/03	2	20.90	54.2	20.84	20.95	-52.2	12,341	-0.42%
2021/09/02	6	20.60	9	20.67	20.65	-3	12,183	-0.02%
2021/09/01	4	20.74	1	20.80	20.60	3	12,052	0.02%
2021/08/31	0.3	20.60	6	20.90	20.90	-5.7	11,840	-0.05%
2021/08/30	0.9	20.50	12	20.55	20.70	-11.1	11,577	-0.10%
2021/08/27	7.1	20.38	21	20.26	20.45	-13.9	11,224	-0.12%
2021/08/26	0	0.00	9	19.98	19.95	-9	10,698	-0.08%
2021/08/25	0	0.00	18.1	19.85	19.90	-18.1	10,523	-0.17%
2021/08/24	0	0.00	1	19.75	19.80	-1	10,427	-0.01%
2021/08/20	1	19.40	5	19.55	19.60	-4	10,324	-0.04%
2021/08/19	1	19.45	4	19.60	19.50	-3	10,540	-0.03%
2021/08/18	0	0.00	2.2	19.70	19.75	-2.2	10,374	-0.02%
2021/08/17	0	0.00	9.2	19.55	19.75	-9.2	10,361	-0.09%
2021/08/16	1	19.50	26.7	19.60	19.60	-25.7	10,193	-0.25%
2021/08/13	3	19.75	6.6	19.71	19.70	-3.6	10,051	-0.04%
2021/08/12	6	19.75	10	19.72	19.80	-4	10,022	-0.04%
2021/08/11	0	0.00	12	19.76	19.80	-12	9,922	-0.12%
2021/08/09	3	19.63	7	19.72	19.75	-4	10,120	-0.04%
2021/08/06	1	19.60	32	19.70	19.70	-31	10,091	-0.31%
2021/08/05	2	19.55	24.5	19.61	19.70	-22.5	10,269	-0.22%
2021/08/04	0	0.00	7	19.50	19.55	-7	10,852	-0.06%
2021/08/02	0	0.00	2	19.40	19.50	-2	11,217	-0.02%
2021/07/30	2	19.30	11	19.30	19.30	-9	11,201	-0.08%
2021/07/29	2	19.30	5	19.35	19.45	-3	11,192	-0.03%
2021/07/28	0	0.00	13	19.28	19.35	-13	11,299	-0.12%
2021/07/27	1	19.30	11	19.35	19.40	-10	11,570	-0.09%
2021/07/26	5	19.38	0	0.00	19.35	5	11,866	0.04%
2021/07/23	2	19.43	21	19.45	19.45	-19	11,931	-0.16%
2021/07/22	1	19.40	3.1	19.40	19.45	-2.1	12,126	-0.02%
2021/07/21	1	19.15	9	19.14	19.15	-8	12,493	-0.06%
2021/07/20	1	19.05	0.7	19.05	19.05	0.3	12,603	0.00%
2021/07/19	12	19.10	0.9	19.20	19.20	11.1	12,564	0.09%
2021/07/16	9	19.02	15.6	19.01	19.10	-6.6	12,609	-0.05%
2021/07/15	2	18.95	35	18.98	19.00	-33	12,598	-0.26%
2021/07/14	0	0.00	15	19.00	18.95	-15	12,695	-0.12%
2021/07/13	2	18.95	10	18.90	19.00	-8	12,744	-0.06%
2021/07/12	49	18.85	0	0.00	18.80	49	12,765	0.38%
2021/07/09	7	18.44	0	0.00	18.65	7	12,795	0.05%
2021/07/08	1.2	18.60	0	0.00	18.60	1.2	12,882	0.01%
2021/07/07	0.1	18.55	0	0.00	18.60	0.1	13,004	0.00%
2021/07/05	0	0.00	9	18.47	18.40	-9	13,124	-0.07%
2021/07/02	7	18.34	2	18.35	18.30	5	13,086	0.04%
2021/07/01	2	18.40	20	18.30	18.35	-18	13,130	-0.14%
2021/06/30	7	18.40	0	0.00	18.45	7	13,210	0.05%
2021/06/29	0	0.00	1	18.50	18.40	-1	13,254	-0.01%
2021/06/28	0.4	18.50	9	18.51	18.55	-8.6	13,360	-0.06%
2021/06/25	0	0.00	5	18.42	18.45	-5	13,526	-0.04%
2021/06/23	0	0.00	5	18.30	18.25	-5	13,662	-0.04%
2021/06/22	0	0.00	2	18.15	18.20	-2	13,625	-0.01%
2021/06/21	4	18.05	0	0.00	18.10	4	13,658	0.03%
2021/06/18	3	18.10	0	0.00	18.10	3	13,578	0.02%
2021/06/17	0.1	18.30	0	0.00	18.25	0.1	13,394	0.00%
2021/06/16	1	18.20	0	0.00	18.35	1	13,596	0.01%
2021/06/15	0	0.00	3.7	18.26	18.30	-3.7	13,561	-0.03%
2021/06/11	0.5	18.30	0	0.00	18.25	0.5	13,704	0.00%
2021/06/10	7	18.27	2	18.30	18.30	5	13,905	0.04%
2021/06/09	3	18.20	0	0.00	18.20	3	13,931	0.02%
2021/06/08	2	18.25	0.1	18.30	18.30	1.9	13,996	0.01%
2021/06/07	1.5	18.22	1	18.20	18.20	0.5	14,185	0.00%
2021/06/04	1.2	18.31	0	0.00	18.30	1.2	14,237	0.01%
2021/06/03	1	18.40	0	0.00	18.40	1	14,414	0.01%
2021/06/02	4	18.39	7.1	18.38	18.40	-3.1	14,503	-0.02%
2021/06/01	1	18.25	4.7	18.30	18.30	-3.7	14,492	-0.03%
2021/05/31	3.7	18.22	8	18.16	18.25	-4.3	14,649	-0.03%
2021/05/28	1	18.15	2.8	18.19	18.15	-1.8	14,824	-0.01%
2021/05/27	2	17.95	3	17.95	18.15	-1	14,871	-0.01%
2021/05/26	0	0.00	8	18.07	18.10	-8	14,865	-0.05%
2021/05/25	2	18.00	0	0.00	18.00	2	14,969	0.01%
2021/05/21	0	0.00	18	18.06	18.05	-18	15,186	-0.12%
2021/05/20	15	17.80	0	17.98	17.85	15	15,259	0.10%
2021/05/19	4	17.99	1	18.05	17.90	3	15,291	0.02%
2021/05/18	1	17.95	0	0.00	18.05	1	15,376	0.01%
2021/05/17	71	17.78	46	17.70	17.60	25	15,525	0.16%
2021/05/14	2	17.93	400	17.90	18.05	-398	15,264	-2.61%	大賣/鉅額交易
2021/05/13	40	17.95	7.1	17.91	17.85	32.9	15,148	0.22%
2021/05/12	10.8	18.15	4	18.35	17.95	6.8	14,846	0.05%
2021/05/11	11	18.75	12	18.85	18.70	-1	14,208	-0.01%
2021/05/10	13	19.08	5	19.05	19.10	8	14,073	0.06%
2021/05/07	3	18.90	5	18.88	18.90	-2	14,200	-0.01%
2021/05/06	12	18.70	17	18.75	18.90	-5	14,360	-0.03%
2021/05/05	13.1	18.68	8	18.67	18.60	5.1	14,349	0.04%
2021/05/04	20.6	18.51	1.1	18.70	18.55	19.5	14,263	0.14%
2021/05/03	58.1	18.69	12.1	18.69	18.70	46	13,977	0.33%
2021/04/29	22.3	18.99	39.6	19.02	19.00	-17.2	13,824	-0.12%
2021/04/28	26	19.07	27.3	19.08	19.10	-1.3	13,688	-0.01%
2021/04/27	12	19.22	30.9	19.26	19.25	-18.8	13,701	-0.14%
2021/04/26	3.2	19.68	12.2	19.57	19.80	-9	13,132	-0.07%
2021/04/23	4	19.40	19	19.43	19.45	-15	12,946	-0.12%
2021/04/22	3	19.45	21	19.45	19.50	-18	12,998	-0.14%
2021/04/21	7.1	19.49	0	0.00	19.45	7.1	12,883	0.05%
2021/04/20	0.3	19.50	3	19.63	19.65	-2.7	12,834	-0.02%
2021/04/19	3	19.20	2	19.35	19.50	1	12,726	0.01%
2021/04/16	22.3	19.24	4	19.23	19.25	18.3	12,615	0.15%
2021/04/15	7	19.17	109.9	19.20	19.20	-102.9	12,660	-0.81%	大賣/鉅額交易
2021/04/14	13	18.89	15.1	18.95	19.00	-2.1	12,435	-0.02%
2021/04/13	12.9	18.88	14	18.86	18.80	-1.1	12,321	-0.01%
2021/04/12	3	18.52	6	18.58	18.60	-3	12,221	-0.02%
2021/04/09	2.9	18.62	0	0.00	18.55	2.9	12,179	0.02%
2021/04/08	3	18.65	3	18.70	18.65	0	12,192	0.00%
2021/04/07	0	0.00	2	18.70	18.75	-2	12,406	-0.02%
2021/04/06	6	18.68	12.6	18.74	18.70	-6.6	12,315	-0.05%
2021/04/01	1	18.60	10.4	18.65	18.65	-9.4	12,249	-0.08%
2021/03/31	3	18.63	175.8	18.65	18.65	-172.8	12,180	-1.42%	大賣/鉅額交易
2021/03/30	1	18.50	37.6	18.53	18.60	-36.6	12,000	-0.30%
2021/03/29	0	0.00	1.9	18.42	18.45	-1.9	11,801	-0.02%
2021/03/26	1	18.35	0	0.00	18.35	1	11,753	0.01%
2021/03/25	2	18.33	0	0.00	18.35	2	11,694	0.02%
2021/03/23	3	18.20	0	0.00	18.20	3	11,824	0.03%
2021/03/22	9	18.21	0	0.00	18.20	9	11,895	0.08%
2021/03/19	19	18.20	21	18.30	18.30	-2	11,924	-0.02%
2021/03/18	1	18.35	0.4	18.45	18.35	0.6	11,716	0.01%
2021/03/17	8.1	18.39	2.6	18.46	18.40	5.6	11,720	0.05%
2021/03/16	3	18.55	3	18.57	18.55	0	11,608	0.00%
2021/03/15	3	18.32	2.5	18.38	18.35	0.5	11,566	0.00%
2021/03/12	5	18.25	10	18.23	18.35	-5	11,730	-0.04%
2021/03/11	73	18.34	26	18.31	18.30	47	11,793	0.40%
2021/03/10	0	0.00	1	18.25	18.30	-1	11,705	-0.01%
2021/03/09	9	18.17	8	18.22	18.30	1	11,697	0.01%
2021/03/08	7	18.01	6	18.15	18.00	1	11,582	0.01%
2021/03/05	2	18.00	2.4	18.10	18.05	-0.4	11,527	0.00%
2021/03/04	7	18.01	2	18.10	18.15	5	12,006	0.04%
2021/03/03	2	18.30	11	18.23	18.20	-9	11,946	-0.08%
2021/03/02	20.9	18.07	9.1	18.08	18.00	11.8	11,757	0.10%
2021/02/26	14	18.07	2	18.15	18.15	12	11,657	0.10%
2021/02/25	5	18.29	41	18.26	18.30	-36	11,385	-0.32%
2021/02/24	2	18.20	3	18.20	18.20	-1	11,299	-0.01%
2021/02/23	2.7	18.08	21.7	18.14	18.15	-19	11,252	-0.17%
2021/02/22	53.8	17.95	22	17.96	17.90	31.8	11,144	0.29%
2021/02/19	12.8	17.82	2	17.90	17.90	10.8	11,139	0.10%
2021/02/18	2	17.90	41.5	17.95	17.90	-39.5	11,114	-0.35%
2021/02/17	1	17.75	8	17.71	17.80	-7	11,076	-0.06%
2021/02/05	3	17.37	0	0.00	17.45	3	10,857	0.03%
2021/02/04	5	17.39	0	0.00	17.40	5	10,894	0.05%
2021/02/03	42.9	17.30	0.3	17.40	17.40	42.6	11,101	0.38%
2021/02/02	1	17.35	0	0.00	17.25	1	11,225	0.01%
2021/02/01	16	17.41	0.2	17.30	17.20	15.8	11,234	0.14%
2021/01/29	24	17.23	1.7	17.26	17.15	22.3	11,168	0.20%
2021/01/28	38	17.30	6	17.31	17.30	32	10,905	0.29%
2021/01/27	28	17.41	0	0.00	17.40	28	10,698	0.26%
2021/01/26	15	17.41	33	17.49	17.45	-18	10,625	-0.17%
2021/01/25	26	17.49	22	17.43	17.50	4	10,620	0.04%
2021/01/22	14	17.53	2.6	17.51	17.45	11.4	10,667	0.11%
2021/01/21	11.7	17.75	0.8	17.75	17.60	11	10,581	0.10%
2021/01/20	9	17.68	8	17.74	17.60	1	10,516	0.01%
2021/01/19	2	17.90	12.7	17.95	17.90	-10.7	10,212	-0.11%
2021/01/18	4	17.88	225.3	17.90	17.90	-221.3	10,180	-2.17%	大賣/鉅額交易
2021/01/15	26.1	18.00	10.2	18.06	17.95	15.8	10,097	0.16%
2021/01/14	22.9	18.15	30.1	18.16	18.15	-7.3	10,015	-0.07%
2021/01/13	3	18.13	0	0.00	18.15	3	10,011	0.03%
2021/01/12	38	18.05	0.3	18.10	18.05	37.7	10,006	0.38%
2021/01/11	1.2	18.21	6.1	18.23	18.30	-4.9	9,971	-0.05%
2021/01/08	13.2	18.15	5	18.22	18.30	8.2	9,947	0.08%
2021/01/07	2.1	18.10	0.1	18.10	18.10	1.9	9,772	0.02%
2021/01/06	3	18.02	19.5	18.10	18.00	-16.4	9,778	-0.17%
2021/01/05	0	0.00	6	18.17	18.20	-6	9,749	-0.06%
2021/01/04	0.7	18.20	13.2	18.19	18.15	-12.5	9,757	-0.13%
2020/12/31	0	0.00	8	18.30	18.25	-8	9,683	-0.08%
2020/12/30	3	18.22	13	18.20	18.35	-10	9,616	-0.10%
2020/12/29	4	17.95	0.1	17.95	17.95	3.9	9,377	0.04%
2020/12/28	0	0.00	2	17.93	17.95	-2	9,414	-0.02%
2020/12/25	0.1	17.85	1	17.90	17.90	-0.9	9,421	-0.01%
2020/12/24	0	0.00	5	17.80	17.75	-5	9,443	-0.05%
2020/12/23	17	17.71	1	17.75	17.70	16	9,477	0.17%
2020/12/22	4	17.81	12	17.76	17.75	-8	9,566	-0.08%
2020/12/21	0	0.00	7.4	17.88	17.95	-7.4	9,821	-0.08%
2020/12/18	14.1	17.68	2.2	17.84	17.65	11.9	9,876	0.12%
2020/12/17	0	0.00	2.1	17.80	17.80	-2.1	9,776	-0.02%
2020/12/16	3	17.75	5	17.78	17.85	-2	9,787	-0.02%
2020/12/15	17.2	17.65	2	17.65	17.65	15.2	9,774	0.16%
2020/12/14	2	17.75	10	17.75	17.75	-8	9,665	-0.08%
2020/12/11	21	17.78	0	0.00	17.75	21	9,673	0.22%
2020/12/10	16.3	17.73	0	0.00	17.70	16.3	9,566	0.17%
2020/12/09	10	17.72	14	17.70	17.70	-4	9,546	-0.04%
2020/12/08	21	17.86	0	0.00	17.80	21	9,439	0.22%
2020/12/07	7.7	18.10	1	18.20	18.10	6.7	9,191	0.07%
2020/12/04	0.5	18.15	0	0.00	18.20	0.5	9,112	0.01%
2020/12/03	7.1	18.04	0	0.00	18.05	7.1	9,059	0.08%
2020/12/02	17.1	18.06	1.1	18.01	18.10	16	9,028	0.18%
2020/12/01	51	18.05	0	0.00	18.15	51	9,127	0.56%
2020/11/30	5	18.09	2	18.20	18.15	3	9,133	0.03%
2020/11/27	11	18.15	0	0.00	18.25	11	8,684	0.13%
2020/11/26	2	18.20	0	0.00	18.35	2	8,699	0.02%
2020/11/24	0	0.00	6	18.20	18.25	-6	8,954	-0.07%
2020/11/23	52	18.35	0	0.00	18.40	52	8,948	0.58%
2020/11/20	3	18.33	0	0.00	18.40	3	8,892	0.03%
2020/11/19	2	18.50	0	0.00	18.55	2	8,887	0.02%
2020/11/18	1	18.50	35	18.51	18.60	-34	8,887	-0.38%
2020/11/17	9	18.45	28	18.45	18.50	-19	8,824	-0.22%
2020/11/16	20	18.50	24.1	18.45	18.50	-4.1	9,026	-0.05%
2020/11/13	0	0.00	8	18.29	18.30	-8	9,039	-0.09%
2020/11/12	152	18.33	0	0.00	18.30	152	9,077	1.67%	大買/鉅額交易
2020/11/11	0	0.00	3.7	18.41	18.60	-3.7	9,078	-0.04%
2020/11/10	11	18.09	4	18.15	18.15	7	8,999	0.08%
2020/11/09	1	17.90	3	17.93	17.95	-2	9,418	-0.02%
2020/11/05	0.2	17.65	2	17.60	17.65	-1.8	10,049	-0.02%
2020/11/04	3	17.45	0	0.00	17.50	3	10,219	0.03%
2020/11/03	0.4	17.55	0	0.00	17.55	0.4	10,329	0.00%
2020/10/30	21	17.21	3	17.22	17.20	18	10,425	0.17%
2020/10/29	11	17.29	6.2	17.29	17.25	4.8	10,416	0.05%
2020/10/28	7.4	17.41	0	0.00	17.45	7.4	10,413	0.07%
2020/10/27	15.1	17.45	0.9	17.55	17.45	14.2	10,478	0.14%
2020/10/26	8.9	17.58	0	0.00	17.50	8.9	10,548	0.08%
2020/10/23	14	17.44	2	17.45	17.40	12	10,651	0.11%
2020/10/22	8	17.33	3	17.37	17.45	5	10,777	0.05%
2020/10/21	7.2	17.34	2	17.30	17.30	5.1	10,929	0.05%
2020/10/20	13	17.37	1	17.30	17.40	12	10,978	0.11%
2020/10/19	0.1	17.50	0.3	17.50	17.40	-0.2	10,950	0.00%
2020/10/16	15.3	17.45	1.2	17.50	17.40	14.1	10,964	0.13%
2020/10/15	18	17.50	0	0.00	17.50	18	10,986	0.16%
2020/10/14	1	17.65	1	17.65	17.55	0	11,015	0.00%
2020/10/13	76	17.59	0	0.00	17.55	76	10,979	0.69%
2020/10/12	2	17.75	0	0.00	17.80	2	10,960	0.02%
2020/10/08	1	17.75	0	0.00	17.80	1	11,029	0.01%
2020/10/07	6.9	17.86	0	0.00	17.80	6.9	11,093	0.06%
2020/10/06	0	0.00	28.3	17.84	17.90	-28.3	11,200	-0.25%
2020/10/05	10	17.69	17.1	17.70	17.75	-7.1	11,246	-0.06%
2020/09/30	0	0.00	11.7	17.83	17.65	-11.7	11,276	-0.10%
2020/09/29	0	0.00	10.3	17.80	17.70	-10.3	11,284	-0.09%
2020/09/28	4	17.71	28	17.69	17.75	-24	11,378	-0.21%
2020/09/25	1.9	17.49	1	17.50	17.50	0.9	11,471	0.01%
2020/09/24	17	17.29	7	17.26	17.25	10	11,389	0.09%
2020/09/23	21	17.68	15.8	17.72	17.70	5.2	11,189	0.05%
2020/09/22	7	17.86	13	17.85	17.80	-6	11,077	-0.05%
2020/09/21	104	18.10	2	18.05	17.95	102	11,089	0.92%	大買/鉅額交易
2020/09/18	0	0.00	20	18.13	18.15	-20	11,113	-0.18%
2020/09/17	4	18.03	0	0.00	18.00	4	11,057	0.04%
2020/09/16	5	18.11	0	0.00	18.15	5	11,101	0.04%
2020/09/15	1.9	18.17	1	18.05	18.15	0.9	11,089	0.01%
2020/09/14	3	18.03	0	0.00	18.10	3	11,297	0.03%
2020/09/11	1.4	18.15	0.9	18.15	18.10	0.5	11,344	0.00%
2020/09/10	1.8	18.02	0	0.00	18.05	1.8	11,362	0.02%
2020/09/09	10	17.94	0	0.00	18.00	10	11,490	0.09%
2020/09/08	1	18.00	0	0.00	18.10	1	11,601	0.01%
2020/09/07	44	17.89	4.4	17.83	18.00	39.6	11,831	0.33%
2020/09/04	50	17.88	0	0.00	17.80	50	11,982	0.42%
2020/09/03	52	18.07	0	0.00	18.00	52	11,939	0.44%
2020/09/02	4	18.03	0	0.00	18.00	4	11,980	0.03%
2020/09/01	29	18.07	0.3	18.15	18.05	28.7	11,996	0.24%
2020/08/31	26	18.31	0	0.00	18.05	26	11,938	0.22%
2020/08/28	3	18.35	37	18.44	18.45	-34	11,760	-0.29%
2020/08/27	15	18.37	0	0.00	18.40	15	11,945	0.13%
2020/08/26	3	18.40	1	18.45	18.50	2	11,945	0.02%
2020/08/25	5	18.45	3	18.45	18.45	2	12,090	0.02%
2020/08/24	6	18.43	22	18.45	18.40	-16	12,362	-0.13%
2020/08/21	15	18.56	23	18.59	18.60	-8	12,414	-0.06%
2020/08/20	40	18.54	16	18.53	18.45	24	12,423	0.19%
2020/08/19	10	18.83	9	18.83	18.80	1	12,273	0.01%
2020/08/18	8	18.75	4	18.79	18.90	4	12,200	0.03%
2020/08/17	17	18.79	28	18.82	18.80	-11	12,283	-0.09%
2020/08/14	10	18.83	0	0.00	18.80	10	12,268	0.08%
2020/08/13	122	18.85	49	18.88	18.95	73	12,163	0.60%	大買/
2020/08/12	26	20.10	2	20.15	20.15	24	11,672	0.21%
2020/08/11	106	20.24	2	20.20	20.15	104	11,323	0.92%	大買/鉅額交易
2020/08/10	18	20.28	4.2	20.30	20.30	13.8	11,058	0.12%
2020/08/07	31	20.40	20	20.43	20.40	11	10,928	0.10%
2020/08/06	8	20.32	23	20.33	20.40	-15	10,860	-0.14%
2020/08/05	0	0.00	13	20.15	20.15	-13	10,867	-0.12%
2020/08/04	1	20.05	15.1	20.10	20.00	-14.1	10,947	-0.13%
2020/08/03	2	20.10	2	20.00	20.00	0	10,886	0.00%
2020/07/31	7	20.14	21	20.15	20.10	-14	10,802	-0.13%
2020/07/30	3	20.07	26	20.06	20.15	-23	10,800	-0.21%
2020/07/29	30	20.12	220	20.06	20.00	-190	10,778	-1.76%	大賣/鉅額交易
2020/07/28	21.7	19.82	20	19.95	19.95	1.7	10,876	0.02%
2020/07/27	17	19.93	20	19.98	19.85	-3	11,090	-0.03%
2020/07/24	3.1	20.03	52	20.05	20.00	-48.9	11,168	-0.44%
2020/07/23	2	20.10	21.1	20.10	20.15	-19.1	11,310	-0.17%
2020/07/22	1	20.15	10	20.20	20.20	-9	11,440	-0.08%
2020/07/21	1.8	20.20	0	0.00	20.20	1.8	11,520	0.02%
2020/07/20	1	20.05	36.5	20.07	20.05	-35.5	11,536	-0.31%
2020/07/17	7	20.15	0	20.10	20.10	7	11,630	0.06%
2020/07/16	1	20.20	2	20.15	20.05	-1	11,941	-0.01%
2020/07/15	41	20.05	10.9	20.11	20.20	30.1	11,980	0.25%
2020/07/14	4	20.04	0	0.00	20.05	4	12,057	0.03%
2020/07/13	52	20.10	0	0.00	20.05	52	12,172	0.43%
2020/07/10	6	20.09	50.3	20.05	20.15	-44.3	12,355	-0.36%
2020/07/09	0	0.00	4	20.25	20.20	-4	12,516	-0.03%
2020/07/08	9	20.29	0	0.00	20.35	9	12,750	0.07%
2020/07/07	2.5	20.35	100	20.40	20.35	-97.5	12,910	-0.76%
2020/07/06	2	20.40	3	20.37	20.50	-1	12,931	-0.01%
2020/07/03	1	20.15	10.4	20.16	20.15	-9.4	12,943	-0.07%
2020/07/02	4	20.10	8	20.07	20.10	-4	13,072	-0.03%
2020/07/01	0	0.00	32	20.05	20.05	-32	13,325	-0.24%
2020/06/29	0	0.00	1	19.80	19.90	-1	13,603	-0.01%
2020/06/24	150	19.97	1.5	20.00	19.90	148.5	13,766	1.08%	大買/鉅額交易
2020/06/22	6	19.85	3	19.80	19.90	3	14,208	0.02%
2020/06/19	7	19.87	0	0.00	19.80	7	14,771	0.05%
2020/06/18	8	19.91	0	0.00	19.90	8	14,923	0.05%
2020/06/16	1	20.00	24	20.05	19.95	-23	15,907	-0.14%
2020/06/15	38	19.74	21	19.75	19.70	17	16,606	0.10%
2020/06/12	6	19.66	37	19.76	19.80	-31	17,069	-0.18%
2020/06/11	8	20.19	13.1	20.07	20.05	-5.1	17,638	-0.03%
2020/06/10	8	20.32	3	20.30	20.40	5	17,954	0.03%
2020/06/09	4	20.30	17	20.28	20.35	-13	18,635	-0.07%
2020/06/08	7	20.23	20	20.28	20.35	-13	19,268	-0.07%
2020/06/05	7	20.17	20.2	20.15	20.20	-13.2	19,397	-0.07%
2020/06/04	11	20.26	32	20.39	20.25	-21	19,814	-0.11%
2020/06/03	17	20.25	4.6	20.23	20.30	12.4	20,194	0.06%
2020/06/02	1	19.85	60	19.84	19.90	-59	20,134	-0.29%
2020/06/01	75	19.75	0	0.00	19.65	75	20,134	0.37%
2020/05/29	0	0.00	1	19.55	19.45	-1	20,023	0.00%
2020/05/28	26	19.50	0	0.00	19.50	26	19,771	0.13%
2020/05/27	160	19.47	7	19.41	19.50	153	20,080	0.76%	大買/鉅額交易
2020/05/26	3	19.43	26.1	19.50	19.40	-23.1	20,220	-0.11%
2020/05/25	15	19.08	0	0.00	19.20	15	20,268	0.07%
2020/05/22	39	19.14	0	0.00	19.10	39	20,435	0.19%
2020/05/21	3	19.45	45	19.45	19.40	-42	20,539	-0.20%
2020/05/20	0	0.00	6	19.34	19.40	-6	20,653	-0.03%
2020/05/19	6	19.25	0	0.00	19.30	6	20,766	0.03%
2020/05/18	8	19.03	0	0.00	19.00	8	20,864	0.04%
2020/05/15	9	19.05	5	19.10	19.00	4	20,810	0.02%
2020/05/14	17	19.09	103	19.10	19.05	-86	20,703	-0.42%	大賣/
2020/05/13	104	19.20	0	0.00	19.20	104	20,668	0.50%	大買/鉅額交易
2020/05/12	10	19.19	8	19.17	19.15	2	20,684	0.01%
2020/05/11	12	19.38	22	19.40	19.35	-10	20,613	-0.05%
2020/05/08	1	19.15	0	0.00	19.05	1	20,489	0.00%
2020/05/07	3	19.02	1	19.00	18.95	2	20,559	0.01%
2020/05/06	19	18.96	2	19.00	18.95	17	20,609	0.08%
2020/05/05	6	19.15	0	0.00	19.05	6	20,639	0.03%
2020/05/04	41	18.85	0	0.00	19.00	41	20,717	0.20%
2020/04/30	4	19.48	2	19.48	19.45	2	20,655	0.01%
2020/04/29	7	19.18	12	19.00	19.20	-5	20,648	-0.02%
2020/04/28	33	18.84	3	18.87	18.90	30	20,607	0.15%
2020/04/27	1	18.30	0	18.45	18.35	1	21,054	0.00%
2020/04/24	2	18.10	2	18.10	18.05	0	21,010	0.00%
2020/04/23	21	18.05	0	0.00	18.05	21	20,911	0.10%
2020/04/22	3	18.00	0	0.00	18.05	3	20,838	0.01%
2020/04/21	28.2	18.12	0	0.00	18.05	28.2	20,752	0.14%
2020/04/20	3	18.58	20	18.58	18.55	-17	20,477	-0.08%
2020/04/17	10	19.03	61	18.95	18.65	-51	20,474	-0.25%
2020/04/16	29	18.71	0	0.00	18.60	29	20,299	0.14%
2020/04/15	18	18.97	37	18.87	18.90	-19	20,134	-0.09%
2020/04/14	50	18.45	32	18.48	18.50	18	19,874	0.09%
2020/04/13	59	18.16	21	18.15	18.15	38	19,681	0.19%
2020/04/10	5	18.43	12	18.50	18.70	-7	19,420	-0.04%
2020/04/09	1	18.30	13	18.34	18.35	-12	19,230	-0.06%
2020/04/08	1	18.20	23	18.21	18.30	-22	19,084	-0.12%
2020/04/07	6	18.06	12.1	18.21	18.10	-6.1	18,940	-0.03%
2020/04/06	62	17.77	0	0.00	17.95	62	18,833	0.33%
2020/04/01	25	17.88	35.3	17.80	17.80	-10.3	18,499	-0.06%
2020/03/31	34	17.97	0	0.00	18.05	34	18,287	0.19%
2020/03/30	21	17.85	3	18.08	18.05	18	18,042	0.10%
2020/03/27	53	18.27	13	18.21	18.10	40	17,787	0.22%
2020/03/26	5	17.78	11	17.65	18.00	-6	17,500	-0.03%
2020/03/25	14	17.91	29.4	17.90	17.95	-15.4	17,513	-0.09%
2020/03/24	5	17.60	30	17.68	17.50	-25	16,969	-0.15%
2020/03/23	39	16.99	13.3	17.04	17.00	25.7	16,761	0.15%
2020/03/20	232	17.37	43.3	17.26	17.65	188.7	16,517	1.14%	大買/鉅額交易
2020/03/19	99.8	16.53	146.4	16.54	16.15	-46.6	15,734	-0.30%	大賣/
2020/03/18	28	17.49	82.8	17.42	17.50	-54.8	14,982	-0.37%
2020/03/17	96	17.89	62.2	17.90	17.85	33.8	14,459	0.23%
2020/03/16	40.4	18.94	58.2	18.85	18.75	-17.8	13,625	-0.13%
2020/03/13	45	18.91	22	18.77	19.55	23	13,086	0.18%
2020/03/12	104	20.02	11.9	20.05	20.00	92.1	12,287	0.75%	大買/
2020/03/11	4	20.80	10	20.95	20.75	-6	11,610	-0.05%
2020/03/10	39	20.67	33	20.65	20.90	6	11,333	0.05%
2020/03/09	30	21.13	13	21.10	21.05	17	10,878	0.16%
2020/03/06	10	21.45	0	0.00	21.40	10	10,379	0.10%
2020/03/05	4	21.61	0.1	21.70	21.65	3.9	10,227	0.04%
2020/03/04	0	0.00	22	21.48	21.50	-22	10,210	-0.22%
2020/03/03	8	21.45	0	0.00	21.45	8	10,137	0.08%
2020/03/02	13	21.28	15	21.25	21.25	-2	10,019	-0.02%
2020/02/27	8	21.54	0	0.00	21.55	8	10,055	0.08%
2020/02/26	11.5	21.55	0.4	21.65	21.55	11.1	9,910	0.11%
2020/02/25	21	21.59	2	21.63	21.65	19	9,729	0.20%
2020/02/24	24	21.71	0	0.00	21.70	24	9,605	0.25%
2020/02/21	16	22.00	0	0.00	21.90	16	9,320	0.17%
2020/02/20	9	22.07	8	22.20	22.10	1	9,135	0.01%
2020/02/19	4	22.03	5	22.03	22.15	-1	8,980	-0.01%
2020/02/18	0.3	21.95	0	0.00	21.90	0.3	8,824	0.00%
2020/02/17	3	21.80	3	21.85	21.85	0	8,926	0.00%
2020/02/14	2	21.80	2	21.85	21.85	0	8,987	0.00%
2020/02/13	6	21.85	2	21.85	21.85	4	8,991	0.04%
2020/02/12	4	21.78	77.4	21.76	21.80	-73.4	9,133	-0.80%
2020/02/11	4	21.79	6	21.82	21.75	-2	9,100	-0.02%
2020/02/10	3	21.73	25	21.71	21.75	-22	9,110	-0.24%
2020/02/07	8	21.81	95	21.83	21.80	-87	9,049	-0.96%
2020/02/06	14.1	21.95	17	21.99	21.90	-2.9	9,067	-0.03%
2020/02/05	0	0.00	160	21.62	21.75	-160	9,015	-1.77%	大賣/鉅額交易
2020/02/04	4	21.59	1	21.70	21.60	3	8,980	0.03%
2020/02/03	162	21.26	1	21.15	21.40	161	9,020	1.78%	大買/鉅額交易
2020/01/31	9	21.71	177	21.65	21.65	-168	8,818	-1.91%	大賣/鉅額交易
2020/01/30	134.6	21.85	12	21.73	21.50	122.6	8,640	1.42%	大買/鉅額交易
2020/01/20	0	0.00	0.1	22.50	22.45	-0.1	7,973	0.00%
2020/01/17	10	22.27	0	0.00	22.30	10	7,876	0.13%
2020/01/16	2	22.23	0.2	22.25	22.20	1.8	7,915	0.02%
2020/01/15	3	22.22	1	22.25	22.25	2	7,924	0.03%
2020/01/14	3.2	22.22	0	0.00	22.30	3.2	7,920	0.04%
2020/01/13	5	22.09	0	0.00	22.20	5	7,889	0.06%
2020/01/10	5.6	21.93	0	0.00	22.00	5.6	7,800	0.07%
2020/01/09	10	21.95	0	0.00	21.90	10	7,784	0.13%
2020/01/08	54.3	21.85	10	21.80	21.80	44.3	7,815	0.57%
2020/01/07	2.8	21.91	52	21.92	22.00	-49.2	7,773	-0.63%
2020/01/06	4.5	21.93	0	0.00	21.90	4.5	7,792	0.06%
2020/01/03	2	21.98	0.6	22.05	22.05	1.4	7,834	0.02%
2020/01/02	3	21.95	5	21.97	22.00	-2	7,861	-0.03%
2019/12/31	3	22.02	0	0.00	22.00	3	7,849	0.04%
2019/12/30	1	22.05	10	22.10	22.10	-9	7,829	-0.12%
2019/12/25	1	21.95	0	0.00	21.95	1	8,036	0.01%
2019/12/24	2	21.95	2.2	22.00	21.95	-0.2	8,136	0.00%
2019/12/20	36	22.02	2	22.20	21.85	34	8,199	0.41%
2019/12/18	12	22.06	3	22.03	22.20	9	7,992	0.11%
2019/12/17	2	21.80	38.9	21.82	21.95	-36.9	8,077	-0.46%
2019/12/13	1	21.90	1	21.85	21.85	0	8,162	0.00%
2019/12/11	0	0.00	1.1	21.66	21.75	-1.1	8,213	-0.01%
2019/12/09	1	21.65	8	21.73	21.75	-7	8,565	-0.08%
2019/12/06	10	21.64	11	21.60	21.60	-1	8,696	-0.01%
2019/12/05	1	21.70	4	21.70	21.70	-3	8,719	-0.03%
2019/12/04	49	21.60	10	21.72	21.75	39	8,783	0.44%
2019/12/03	4	21.66	2	21.75	21.75	2	8,850	0.02%
2019/12/02	0	0.00	21.5	21.65	21.70	-21.5	8,940	-0.24%
2019/11/29	3.3	21.74	0	0.00	21.70	3.3	8,940	0.04%
2019/11/28	0	0.00	1	21.90	21.90	-1	8,922	-0.01%
2019/11/27	0	0.00	1.6	21.95	21.95	-1.6	9,056	-0.02%
2019/11/26	12	21.83	11	21.99	21.75	1	9,130	0.01%
2019/11/25	3	21.87	1	21.90	21.90	2	8,720	0.02%
2019/11/21	7	21.70	0	0.00	21.70	7	9,034	0.08%
2019/11/19	3	21.78	0	0.00	21.90	3	9,012	0.03%
2019/11/18	1	21.75	0.3	21.95	21.90	0.7	9,096	0.01%
2019/11/15	0	0.00	1	21.85	21.80	-1	9,174	-0.01%
2019/11/14	35	21.63	120	21.60	21.60	-85	9,331	-0.91%	大賣/
2019/11/13	18	21.80	2	21.90	21.80	16	9,501	0.17%
2019/11/12	28	21.99	0	0.00	22.00	28	10,102	0.28%
2019/11/11	44	21.88	21	22.00	22.00	23	10,672	0.22%
2019/11/08	4	22.21	2	22.20	22.30	2	10,799	0.02%
2019/11/07	12	22.29	0	0.00	22.35	12	11,049	0.11%
2019/11/06	0	0.00	1.1	22.35	22.40	-1.1	11,094	-0.01%
2019/11/05	5	22.11	20	22.19	22.30	-15	11,250	-0.13%
2019/11/04	0	0.00	1	22.05	22.20	-1	11,384	-0.01%
2019/11/01	1	22.00	16	22.00	22.05	-15	11,523	-0.13%
2019/10/31	13.4	21.93	0	0.00	21.90	13.4	11,689	0.11%
2019/10/30	7	21.71	5.1	21.75	21.80	1.9	11,664	0.02%
2019/10/29	4.4	21.55	2	21.60	21.60	2.4	11,879	0.02%
2019/10/28	1	21.50	1	21.55	21.55	0	12,030	0.00%
2019/10/24	3.4	21.36	11.5	21.36	21.45	-8.1	12,163	-0.07%
2019/10/23	3	21.27	0.4	21.35	21.30	2.6	12,290	0.02%
2019/10/22	4	21.28	2	21.28	21.35	2	12,355	0.02%
2019/10/18	1	21.25	0	0.00	21.20	1	12,427	0.01%
2019/10/16	0	0.00	0.1	21.25	21.25	-0.1	12,497	0.00%
2019/10/14	0	0.00	22.5	21.16	21.20	-22.5	12,570	-0.18%
2019/10/09	8	21.03	0	0.00	21.10	8	12,596	0.06%
2019/10/08	6	21.05	0	0.00	21.20	6	12,633	0.05%
2019/10/07	9	21.02	5	21.03	21.10	4	12,751	0.03%
2019/10/04	11	21.00	2	21.00	21.10	9	12,932	0.07%
2019/10/03	3	21.03	0.7	21.20	21.05	2.3	12,971	0.02%
2019/10/02	2	21.20	3	21.30	21.20	-1	12,951	-0.01%
2019/10/01	0	0.00	24	21.25	21.30	-24	12,897	-0.19%
2019/09/27	6	21.03	0	0.00	20.95	6	12,776	0.05%
2019/09/25	9	21.11	14	21.12	21.15	-5	12,843	-0.04%
2019/09/24	0.8	21.25	4.1	21.19	21.20	-3.2	12,877	-0.03%
2019/09/23	1	21.20	4	21.24	21.25	-3	12,895	-0.02%
2019/09/20	11	21.10	0.6	21.30	21.25	10.4	12,970	0.08%
2019/09/19	5.6	21.18	0	0.00	21.20	5.6	12,766	0.04%
2019/09/18	2.9	21.21	1	21.20	21.20	1.9	12,728	0.01%
2019/09/17	6	21.07	79.8	21.09	21.10	-73.8	12,648	-0.58%
2019/09/16	9	20.91	7.4	20.96	20.95	1.6	12,747	0.01%
2019/09/12	16.1	20.95	20.2	20.95	20.95	-4.1	12,772	-0.03%
2019/09/11	6	20.83	0	0.00	20.95	6	12,872	0.05%
2019/09/10	0	0.00	6	20.70	20.85	-6	12,801	-0.05%
2019/09/09	8	20.45	0.1	20.55	20.50	7.9	12,754	0.06%
2019/09/06	1.5	20.25	0	0.00	20.30	1.5	12,782	0.01%
2019/09/05	4	20.13	0	0.00	20.15	4	12,841	0.03%
2019/09/04	2	19.98	10	20.00	20.00	-8	13,162	-0.06%
2019/09/03	6	19.94	0	0.00	19.90	6	13,435	0.04%
2019/09/02	7.3	19.93	0.3	20.10	20.00	7	13,540	0.05%
2019/08/30	4	19.75	5	19.80	19.95	-1	13,619	-0.01%
2019/08/29	0.5	19.75	0	0.00	19.70	0.5	13,587	0.00%
2019/08/28	2	19.68	0	0.00	19.65	2	13,623	0.01%
2019/08/27	0	0.00	2.4	19.72	19.75	-2.4	13,695	-0.02%
2019/08/26	19	19.70	1	19.65	19.65	18	13,660	0.13%
2019/08/22	7	19.86	0	0.00	19.90	7	13,762	0.05%
2019/08/21	8	19.85	33	19.89	19.85	-25	14,122	-0.18%
2019/08/20	6	19.95	26	19.94	19.95	-20	14,070	-0.14%
2019/08/19	15	19.88	10	19.90	19.95	5	14,005	0.04%
2019/08/16	9.5	19.60	32	19.78	19.85	-22.5	13,875	-0.16%
2019/08/15	104	19.59	31	19.70	19.65	73	13,621	0.54%	大買/
2019/08/14	18.1	21.46	9	21.46	21.50	9.1	13,136	0.07%
2019/08/13	33.5	21.30	0	0.00	21.20	33.5	12,625	0.27%
2019/08/12	19	21.42	2	21.40	21.40	17	12,379	0.14%
2019/08/08	3.1	21.25	0	0.00	21.35	3.1	12,229	0.03%
2019/08/07	4.3	21.24	1	21.15	21.25	3.3	12,227	0.03%
2019/08/06	11.3	21.05	13	20.97	21.20	-1.7	12,198	-0.01%
2019/08/05	1	21.30	0	0.00	21.30	1	12,044	0.01%
2019/08/02	17.5	21.31	1	21.30	21.35	16.5	11,943	0.14%
2019/08/01	65.7	21.72	1	21.75	21.60	64.7	11,832	0.55%
2019/07/31	12	21.80	2	21.85	21.95	10	11,746	0.09%
2019/07/30	0.6	21.80	3	21.92	21.85	-2.5	11,457	-0.02%
2019/07/29	4	21.73	0	0.00	21.70	4	11,429	0.03%
2019/07/26	0	0.00	10	21.75	21.70	-10	11,397	-0.09%
2019/07/25	1.4	21.70	1	21.60	21.70	0.4	11,489	0.00%
2019/07/24	40	21.36	0	0.00	21.45	40	11,645	0.34%
2019/07/23	17	21.39	32	21.44	21.40	-15	11,654	-0.13%
2019/07/22	15	21.40	0	0.00	21.40	15	11,606	0.13%
2019/07/19	20	21.30	0	0.00	21.35	20	11,637	0.17%
2019/07/18	6.5	21.28	1	21.25	21.30	5.5	11,666	0.05%
2019/07/17	0	0.00	0.3	21.30	21.30	-0.3	11,652	0.00%
2019/07/16	32	21.12	11	21.15	21.20	21	11,570	0.18%
2019/07/15	5	21.20	0	0.00	21.20	5	11,519	0.04%
2019/07/12	0.6	21.20	0	0.00	21.20	0.6	11,468	0.00%
2019/07/11	13	21.06	14.9	21.13	21.20	-1.9	11,363	-0.02%
2019/07/10	1	20.90	6	21.00	21.00	-5	11,190	-0.04%
2019/07/09	19.5	20.81	1.3	20.90	20.85	18.2	11,054	0.16%
2019/07/08	4	20.81	11	20.85	20.90	-7	11,069	-0.06%
2019/07/05	3	20.85	0	0.00	20.90	3	11,100	0.03%
2019/07/04	1	20.85	0	0.00	20.90	1	11,132	0.01%
2019/07/03	2	20.70	0	0.00	20.80	2	11,133	0.02%
2019/07/02	31	20.75	0	0.00	20.80	31	11,116	0.28%
2019/07/01	1	20.90	24	20.89	20.75	-23	11,019	-0.21%
2019/06/28	4	20.95	0.7	20.90	20.85	3.3	10,919	0.03%
2019/06/27	0	0.00	5	20.90	21.00	-5	10,963	-0.05%
2019/06/26	1	20.85	0	0.00	20.80	1	10,968	0.01%
2019/06/25	1	20.85	0	0.00	20.95	1	10,949	0.01%
2019/06/24	2	20.95	0	0.00	20.95	2	10,948	0.02%
2019/06/21	14	20.88	0.3	20.80	20.75	13.7	10,882	0.13%
2019/06/19	17	20.79	0	0.00	21.00	17	10,603	0.16%
2019/06/18	1	20.60	0	0.00	20.65	1	10,345	0.01%
2019/06/17	1	20.60	0.3	20.70	20.65	0.7	10,326	0.01%
2019/06/14	3	20.50	8	20.51	20.50	-5	10,293	-0.05%
2019/06/13	23	20.40	31	20.50	20.45	-8	10,214	-0.08%
2019/06/12	64.3	20.25	20	20.42	20.45	44.3	10,194	0.43%
2019/06/11	27	21.11	144	21.15	20.80	-117	9,793	-1.19%	大賣/鉅額交易
2019/06/10	0	0.00	34	21.44	21.40	-34	9,409	-0.36%
2019/06/06	5	21.05	1	21.20	21.30	4	9,389	0.04%
2019/06/05	1	21.00	15.5	21.00	21.10	-14.5	9,333	-0.16%
2019/06/04	7	20.98	3	21.00	21.00	4	9,266	0.04%
2019/06/03	0	0.00	23.1	20.86	21.00	-23.1	9,202	-0.25%
2019/05/31	51	20.85	14	20.82	20.95	37	9,113	0.41%
2019/05/29	6	20.42	1.6	20.50	20.50	4.4	8,907	0.05%
2019/05/28	53	20.31	5	20.55	20.55	48	8,985	0.53%
2019/05/27	50	20.40	3	20.40	20.40	47	8,657	0.54%
2019/05/24	0	0.00	22.2	20.30	20.30	-22.2	8,653	-0.26%
2019/05/23	1	20.20	3	20.25	20.25	-2	8,681	-0.02%
2019/05/22	3	20.30	3	20.25	20.30	0	8,674	0.00%
2019/05/21	115	20.27	102.9	20.23	20.40	12.1	8,763	0.14%	大買/大賣/
2019/05/20	1	20.00	0	0.00	20.05	1	8,592	0.01%
2019/05/17	0	0.00	6	19.97	19.90	-6	8,520	-0.07%
2019/05/16	9	19.96	2	19.90	19.90	7	8,501	0.08%
2019/05/15	0	0.00	5	20.10	20.00	-5	8,434	-0.06%
2019/05/14	17	19.95	0	0.00	19.95	17	8,454	0.20%
2019/05/13	6	20.05	2	20.05	20.05	4	8,375	0.05%
2019/05/10	1	20.10	0	0.00	20.10	1	8,407	0.01%
2019/05/09	13	20.03	22	20.05	20.05	-9	8,385	-0.11%
2019/05/08	11	20.06	0.8	20.20	20.20	10.2	8,300	0.12%
2019/05/07	3	20.08	1	20.15	20.10	2	8,221	0.02%
2019/05/06	46	19.98	0.5	20.05	20.00	45.5	8,299	0.55%
2019/05/03	45.4	20.17	0	0.00	20.20	45.4	8,142	0.56%
2019/05/02	41	20.25	3.3	20.30	20.25	37.7	8,057	0.47%
2019/04/30	17.9	20.17	11	20.12	20.20	6.9	7,910	0.09%
2019/04/29	7	19.84	30	19.80	19.90	-23	7,609	-0.30%
2019/04/26	10	19.62	10	19.60	19.70	0	7,604	0.00%
2019/04/24	36	19.54	0	0.00	19.60	36	7,527	0.48%
2019/04/23	6	19.30	1	19.35	19.40	5	7,526	0.07%
2019/04/22	4	19.30	2	19.35	19.35	2	7,517	0.03%
2019/04/17	3	19.20	2	19.25	19.25	1	7,701	0.01%
2019/04/16	1	19.20	0	0.00	19.20	1	7,712	0.01%
2019/04/15	1	19.20	1	19.30	19.30	0	7,796	0.00%
2019/04/12	0	0.00	4	19.15	19.25	-4	7,775	-0.05%
2019/04/11	11.3	19.21	6	19.18	19.20	5.3	7,745	0.07%
2019/04/10	2	19.23	3.3	19.25	19.30	-1.3	7,714	-0.02%
2019/04/09	14	19.20	6	19.20	19.25	8	7,695	0.10%
2019/04/08	5	19.23	2	19.23	19.25	3	7,734	0.04%
2019/04/03	0	0.00	2	19.20	19.20	-2	7,702	-0.03%
2019/04/02	3.1	19.25	2	19.25	19.25	1.1	7,731	0.01%
2019/04/01	3.2	19.27	1.4	19.28	19.25	1.8	7,772	0.02%
2019/03/29	0	0.00	3	19.10	19.40	-3	7,667	-0.04%
2019/03/28	13	19.05	1	19.05	19.05	12	7,613	0.16%
2019/03/27	0	19.15	3	19.10	19.15	-3	7,663	-0.04%
2019/03/26	0	0.00	0.2	19.20	19.20	-0.2	7,785	0.00%
2019/03/25	4	19.10	10	19.10	19.15	-6	7,900	-0.08%
2019/03/22	3	19.25	2.2	19.25	19.25	0.8	7,883	0.01%
2019/03/21	0	0.00	29	19.30	19.35	-29	7,913	-0.37%
2019/03/20	0	0.00	3.3	19.20	19.30	-3.3	7,963	-0.04%
2019/03/18	1	19.10	2	19.03	19.10	-1	7,873	-0.01%
2019/03/15	1	19.00	4.2	18.96	19.00	-3.2	7,920	-0.04%
2019/03/13	0	0.00	0.6	18.95	18.95	-0.6	7,925	-0.01%
2019/03/12	0	0.00	20	18.90	18.90	-20	7,962	-0.25%
2019/03/11	21	18.85	5	18.80	18.75	16	7,961	0.20%
2019/03/08	5	18.70	0	0.00	18.75	5	7,958	0.06%
2019/03/07	3	18.80	0	0.00	18.80	3	8,163	0.04%
2019/03/06	5	18.80	9	18.81	18.90	-4	8,165	-0.05%
2019/03/05	3	18.78	1.1	18.80	18.85	1.9	8,175	0.02%
2019/03/04	1.9	18.85	5	18.95	18.85	-3.1	8,200	-0.04%
2019/02/27	0	0.00	10.1	18.85	18.90	-10.1	8,112	-0.12%
2019/02/26	0	0.00	1	18.70	18.70	-1	7,957	-0.01%
2019/02/25	0	0.00	6.1	18.68	18.70	-6.1	7,871	-0.08%
2019/02/22	0	0.00	1.6	18.59	18.65	-1.6	7,863	-0.02%
2019/02/21	10	18.55	1	18.60	18.60	9	7,828	0.11%
2019/02/20	9	18.54	16	18.51	18.55	-7	7,842	-0.09%
2019/02/18	0	0.00	20	18.45	18.45	-20	7,771	-0.26%
2019/02/15	0	0.00	18	18.40	18.30	-18	7,738	-0.23%
2019/02/13	1	18.45	0	0.00	18.40	1	7,614	0.01%
2019/02/12	3	18.48	0	0.00	18.50	3	7,519	0.04%
2019/02/11	5	18.48	12.5	18.49	18.45	-7.5	7,493	-0.10%
2019/01/30	0	0.00	15	18.42	18.45	-15	7,463	-0.20%
2019/01/29	1	18.30	0	0.00	18.40	1	7,361	0.01%
2019/01/28	0	0.00	1	18.35	18.45	-1	7,326	-0.01%
2019/01/25	0	0.00	5	18.45	18.45	-5	7,334	-0.07%
2019/01/24	2	18.25	0	0.00	18.30	2	7,206	0.03%
2019/01/23	0	0.00	31	18.20	18.25	-31	7,352	-0.42%
2019/01/21	0	0.00	13	18.30	18.20	-13	7,363	-0.18%
2019/01/18	0	0.00	6	18.18	18.25	-6	7,347	-0.08%
2019/01/15	0	0.00	19.3	18.07	18.10	-19.3	7,486	-0.26%
2019/01/11	0	0.00	17	17.97	18.00	-17	7,627	-0.22%
2019/01/10	0	0.00	1	17.85	17.95	-1	7,570	-0.01%
2019/01/09	0	0.00	22	17.90	17.95	-22	7,629	-0.29%
2019/01/08	3	17.60	0	0.00	17.70	3	7,618	0.04%
2019/01/07	1	17.60	20	17.78	17.80	-19	7,729	-0.25%
2019/01/04	3.5	17.41	0	0.00	17.40	3.5	7,848	0.04%
2019/01/03	0	0.00	1	17.45	17.50	-1	8,406	-0.01%
2019/01/02	3	17.40	0	0.00	17.40	3	8,432	0.04%
2018/12/28	0	0.00	4.7	17.43	17.50	-4.7	8,453	-0.06%
2018/12/27	1	17.40	3.6	17.36	17.40	-2.6	8,629	-0.03%
2018/12/26	11	17.30	0	0.00	17.30	11	8,684	0.13%
2018/12/25	2	17.35	0	0.00	17.35	2	8,679	0.02%
2018/12/24	1	17.45	0	0.00	17.55	1	8,713	0.01%
2018/12/21	1	17.45	1	17.45	17.40	0	8,760	0.00%
2018/12/20	2	17.48	0.9	17.60	17.55	1.1	8,755	0.01%
2018/12/19	0	0.00	6	17.59	17.60	-6	8,709	-0.07%
2018/12/18	15	17.41	0	0.00	17.45	15	8,639	0.17%
2018/12/14	14	17.51	0	0.00	17.55	14	8,798	0.16%
2018/12/13	1	17.55	0	0.00	17.60	1	8,807	0.01%
2018/12/12	31	17.61	0	0.00	17.60	31	8,817	0.35%
2018/12/10	11	17.55	0	0.00	17.60	11	8,851	0.12%
2018/12/06	13	17.61	0	0.00	17.70	13	8,826	0.15%
2018/12/05	0.9	17.80	0	0.00	17.75	0.9	8,714	0.01%
2018/12/04	1	17.70	1	17.80	17.85	0	8,735	0.00%
2018/11/30	2	17.60	0	0.00	17.55	2	8,695	0.02%
2018/11/29	10	17.60	0	0.00	17.65	10	8,555	0.12%
2018/11/28	1	17.65	0	0.00	17.70	1	8,504	0.01%
2018/11/27	1	17.55	1	17.70	17.65	0	8,453	0.00%
2018/11/26	0	0.00	20	17.73	17.70	-20	8,501	-0.24%
2018/11/23	0	0.00	1	17.70	17.60	-1	8,495	-0.01%
2018/11/16	1	17.70	0	0.00	17.80	1	8,575	0.01%
2018/11/12	1	17.65	0	0.00	17.70	1	8,931	0.01%
2018/11/09	4	17.60	0	0.00	17.70	4	9,383	0.04%
2018/11/08	4	17.70	2	17.70	17.70	2	9,848	0.02%
2018/11/07	6	17.63	19	17.64	17.65	-13	9,919	-0.13%
2018/11/05	1	17.40	3.2	17.36	17.55	-2.2	10,444	-0.02%
2018/11/02	0	0.00	1	17.50	17.50	-1	10,551	-0.01%
2018/11/01	2	17.30	2	17.30	17.40	0	10,719	0.00%
2018/10/31	2.5	17.37	15.3	17.45	17.45	-12.8	10,817	-0.12%
2018/10/30	2	17.25	30	17.25	17.35	-28	10,711	-0.26%
2018/10/29	1.1	17.16	0	0.00	17.15	1.1	10,732	0.01%
2018/10/26	9	17.19	3	17.20	17.25	6	10,803	0.06%
2018/10/25	2	17.15	0	0.00	17.25	2	10,853	0.02%
2018/10/24	7	17.15	3	17.18	17.30	4	11,042	0.04%
2018/10/23	6	17.34	3	17.35	17.30	3	11,101	0.03%
2018/10/22	2	17.45	0	0.00	17.50	2	11,146	0.02%
2018/10/19	30	17.35	16	17.35	17.55	14	11,180	0.13%
2018/10/18	2	17.45	1	17.41	17.50	1	11,035	0.01%
2018/10/17	14	17.44	13	17.45	17.50	1	11,046	0.01%
2018/10/16	22	17.44	10.3	17.46	17.50	11.7	10,974	0.11%
2018/10/15	8	17.53	51	17.55	17.45	-43	10,855	-0.40%
2018/10/12	9	17.47	1	17.35	17.75	8	10,710	0.07%
2018/10/11	63	17.67	7	17.60	17.50	56	10,559	0.53%
2018/10/09	8	18.12	2.8	18.11	18.10	5.2	9,993	0.05%
2018/10/08	0.2	18.10	0	0.00	18.05	0.2	9,952	0.00%
2018/10/05	10.5	18.05	4	18.04	18.00	6.5	9,914	0.07%
2018/10/04	3.9	18.22	0	0.00	18.15	3.9	9,755	0.04%
2018/10/03	1	18.30	1	18.40	18.40	0	9,623	0.00%
2018/10/01	3	18.50	1.5	18.48	18.55	1.6	9,520	0.02%
2018/09/28	0	0.00	7	18.51	18.50	-7	9,562	-0.07%
2018/09/27	1	18.35	0	0.00	18.50	1	9,516	0.01%
2018/09/26	1	18.35	2.5	18.37	18.45	-1.5	9,434	-0.02%
2018/09/25	0	0.00	0.5	18.45	18.45	-0.5	9,466	-0.01%
2018/09/21	1	18.35	2	18.35	18.50	-1	9,403	-0.01%
2018/09/20	0	0.00	1	18.30	18.30	-1	9,211	-0.01%
2018/09/19	5	18.05	7	18.04	18.15	-2	9,210	-0.02%
2018/09/18	0.4	18.05	3.1	18.02	18.05	-2.7	9,231	-0.03%
2018/09/17	0	0.00	0.4	18.00	17.95	-0.4	9,237	0.00%
2018/09/14	10	18.00	35	18.00	18.00	-25	9,266	-0.27%
2018/09/13	1	18.00	0	0.00	18.00	1	9,298	0.01%
2018/09/12	0	0.00	108	17.90	17.95	-108	9,314	-1.16%	大賣/鉅額交易
2018/09/11	1	17.75	0	0.00	17.85	1	9,380	0.01%
2018/09/10	1	17.80	11	17.80	17.85	-10	9,572	-0.10%
2018/09/07	1	17.70	7	17.79	17.85	-6	9,789	-0.06%
2018/09/05	1	17.85	0	0.00	17.80	1	9,826	0.01%
2018/09/04	2	17.90	0	0.00	18.00	2	9,801	0.02%
2018/09/03	0	0.00	10	17.90	17.95	-10	9,912	-0.10%
2018/08/31	1	17.95	21	17.96	18.00	-20	9,980	-0.20%
2018/08/30	0	0.00	1	17.95	17.95	-1	10,074	-0.01%
2018/08/29	1	17.90	6	17.98	18.00	-5	10,095	-0.05%
2018/08/28	0	0.00	21	17.84	17.90	-21	10,117	-0.21%
2018/08/27	9	17.82	0	0.00	17.80	9	10,144	0.09%
2018/08/23	6	17.97	10	17.95	17.95	-4	10,610	-0.04%
2018/08/22	2	17.95	22	17.95	18.00	-20	10,759	-0.19%
2018/08/21	50	17.90	52.2	17.90	17.90	-2.2	10,681	-0.02%
2018/08/20	0	0.00	24	17.73	17.75	-24	10,650	-0.23%
2018/08/17	20	17.55	25	17.60	17.55	-5	10,577	-0.05%
2018/08/16	3	17.45	40	17.50	17.45	-37	10,537	-0.35%
2018/08/15	57	18.60	66	18.62	18.65	-9	10,139	-0.09%
2018/08/14	0	0.00	2.1	18.68	18.70	-2.1	9,689	-0.02%
2018/08/13	25	18.55	0	0.00	18.55	25	9,543	0.26%
2018/08/10	0	0.00	14.7	18.69	18.75	-14.7	9,299	-0.16%
2018/08/09	8	18.48	2	18.45	18.50	6	9,002	0.07%
2018/08/08	3	18.37	5	18.35	18.40	-2	8,856	-0.02%
2018/08/07	11	18.26	23	18.30	18.25	-12	8,738	-0.14%
2018/08/06	11	18.30	0	0.00	18.25	11	8,609	0.13%
2018/08/02	5	18.30	0	0.00	18.25	5	8,494	0.06%
2018/08/01	4	18.30	70.5	18.25	18.35	-66.5	8,438	-0.79%
2018/07/31	3	18.15	3	18.25	18.35	0	8,385	0.00%
2018/07/30	0	0.00	26	18.08	18.10	-26	8,112	-0.32%
2018/07/27	0	0.00	5	18.00	18.00	-5	7,968	-0.06%
2018/07/26	0	0.00	26	17.91	18.00	-26	7,897	-0.33%
2018/07/25	7	17.90	10	17.95	17.90	-3	7,903	-0.04%
2018/07/24	6	17.95	0	0.00	17.95	6	7,899	0.08%
2018/07/20	12	17.80	0	17.90	17.90	12	7,961	0.15%
2018/07/19	1	17.75	2	17.85	17.85	-1	7,993	-0.01%
2018/07/18	1	17.70	0	0.00	17.80	1	8,029	0.01%
2018/07/16	29	17.70	1	17.75	17.70	28	8,056	0.35%
2018/07/13	0	0.00	8	17.75	17.80	-8	8,103	-0.10%
2018/07/12	50	17.70	0	0.00	17.75	50	8,122	0.62%
2018/07/11	1	17.70	1	17.65	17.60	0	8,165	0.00%
2018/07/09	1	17.60	0	0.00	17.60	1	8,174	0.01%
2018/07/06	1	17.50	12	17.50	17.55	-11	8,193	-0.13%
2018/07/05	0	0.00	6	17.56	17.60	-6	8,171	-0.07%
2018/07/03	1	17.50	0	0.00	17.50	1	8,303	0.01%
2018/07/02	2	17.60	0	0.00	17.60	2	8,247	0.02%
2018/06/29	0	0.00	2	17.65	17.75	-2	8,203	-0.02%
2018/06/27	0	0.00	2	17.50	17.50	-2	8,061	-0.02%
2018/06/26	12.2	17.56	0	17.60	17.55	12.2	7,998	0.15%
2018/06/25	3	17.67	2	17.60	17.60	1	7,908	0.01%
2018/06/22	10	17.55	0	0.00	17.55	10	7,893	0.13%
2018/06/21	103	17.65	0	0.00	17.60	103	7,786	1.32%	大買/鉅額交易
2018/06/20	2	17.65	0	0.00	17.65	2	7,829	0.03%
2018/06/19	70	17.65	4	17.70	17.60	66	7,755	0.85%
2018/06/15	5	17.75	0	0.00	17.85	5	7,568	0.07%
2018/06/14	112	17.85	0	17.90	17.80	112	7,344	1.52%	大買/鉅額交易
2018/06/13	3	17.95	2	18.05	18.05	1	7,274	0.01%
2018/06/12	5	18.00	0	0.00	18.05	5	7,514	0.07%
2018/06/11	25	18.09	13	18.10	18.05	12	7,448	0.16%
2018/06/08	0	0.00	2	17.95	18.05	-2	7,394	-0.03%
2018/06/07	0	0.00	3	18.05	18.10	-3	7,460	-0.04%
2018/06/06	7	17.93	0	0.00	17.95	7	7,347	0.10%
2018/06/05	11	17.82	4	17.85	17.95	7	7,344	0.10%
2018/06/04	1	17.75	45	17.80	17.80	-44	7,283	-0.60%
2018/06/01	15	17.80	55	17.79	17.80	-40	7,288	-0.55%
2018/05/31	73	17.65	212	17.76	17.90	-139	7,237	-1.92%	大賣/鉅額交易
2018/05/30	17	17.70	40	17.70	17.65	-23	6,865	-0.34%
2018/05/29	9	17.80	0	0.00	17.90	9	6,737	0.13%
2018/05/28	1	17.80	0	17.85	17.85	1	6,772	0.01%
2018/05/25	10	17.80	1	17.75	17.75	9	6,837	0.13%
2018/05/24	75	17.72	0	0.00	17.75	75	6,835	1.10%
2018/05/22	10	17.80	53.1	17.85	17.80	-43.1	6,857	-0.63%
2018/05/21	2	17.88	6.3	17.85	17.90	-4.3	6,942	-0.06%
2018/05/18	35	17.86	0.1	17.85	17.80	34.9	7,018	0.50%
2018/05/17	1	17.90	0	17.90	17.90	1	7,132	0.01%
2018/05/16	3	17.90	0	0.00	17.90	3	7,183	0.04%
2018/05/15	1	17.95	0.2	17.95	18.00	0.8	7,410	0.01%
2018/05/14	0	0.00	1	17.90	17.90	-1	7,812	-0.01%
2018/05/10	0	0.00	1.2	17.80	17.80	-1.2	8,184	-0.01%
2018/05/09	11	17.75	0	0.00	17.75	11	8,278	0.13%
2018/05/07	4	17.80	1	17.75	17.75	3	8,590	0.03%
2018/05/04	3	17.85	0	0.00	17.80	3	8,630	0.03%
2018/05/03	1	17.90	0	0.00	17.90	1	8,633	0.01%
2018/05/02	0	0.00	2	18.00	18.00	-2	8,694	-0.02%
2018/04/30	0	0.00	15.8	17.86	17.95	-15.8	8,689	-0.18%
2018/04/27	0	0.00	1	17.80	17.85	-1	8,665	-0.01%
2018/04/26	2	17.80	0	0.00	17.85	2	8,693	0.02%
2018/04/25	5	17.66	0	0.00	17.80	5	8,686	0.06%
2018/04/24	1	17.75	7.2	17.79	17.75	-6.2	8,746	-0.07%
2018/04/20	4	17.78	1	17.75	17.75	3	8,867	0.03%
2018/04/19	1	17.80	4	17.80	17.85	-3	8,890	-0.03%
2018/04/18	2	17.70	11.2	17.75	17.75	-9.1	8,876	-0.10%
2018/04/16	1	17.80	0	0.00	17.75	1	8,924	0.01%
2018/04/13	133	17.80	4	17.75	17.80	129	9,015	1.43%	大買/鉅額交易
2018/04/11	202	17.75	20	17.75	17.75	182	9,331	1.95%	大買/鉅額交易
2018/04/10	0	0.00	1	17.70	17.80	-1	9,366	-0.01%
2018/04/09	1	17.60	9.8	17.58	17.65	-8.8	9,334	-0.09%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	3	17.55	10	17.55	17.55	-7	9,337	-0.07%
2018/03/31	7	17.60	0	0.00	17.60	7	9,408	0.07%
2018/03/29	4	17.53	0	0.00	17.50	4	9,405	0.04%
2018/03/28	1	17.55	1	17.55	17.55	0	9,340	0.00%
2018/03/26	2	17.40	0	0.00	17.45	2	9,332	0.02%
2018/03/23	21	17.40	5	17.40	17.45	16	9,329	0.17%
2018/03/22	0.5	17.60	1	17.65	17.60	-0.5	9,279	-0.01%
2018/03/20	0	0.00	5	17.55	17.55	-5	9,377	-0.05%
2018/03/19	17	17.55	0	0.00	17.60	17	9,332	0.18%
2018/03/16	2	17.45	6.3	17.36	17.60	-4.3	9,311	-0.05%
2018/03/15	1	17.40	0	0.00	17.40	1	9,048	0.01%
2018/03/14	0	0.00	2	17.45	17.45	-2	9,037	-0.02%
2018/03/13	3	17.35	4.2	17.40	17.45	-1.2	9,082	-0.01%
2018/03/12	6	17.30	0	0.00	17.35	6	8,968	0.07%
2018/03/09	1	17.25	0	0.00	17.25	1	8,979	0.01%
2018/03/07	2	17.05	1	17.10	17.10	1	9,156	0.01%
2018/03/06	1	17.10	3.1	17.07	17.10	-2.1	9,200	-0.02%
2018/03/05	1	17.05	1.1	17.05	16.95	-0.1	9,444	0.00%
2018/03/02	11	17.00	0	0.00	17.00	11	9,392	0.12%
2018/03/01	15	17.13	0	0.00	17.10	15	9,351	0.16%
2018/02/27	1	17.15	0	0.00	17.20	1	9,260	0.01%
2018/02/26	44	17.15	10	17.15	17.15	34	9,153	0.37%
2018/02/23	32	17.00	0	0.00	17.05	32	9,122	0.35%
2018/02/22	4	16.90	2	16.95	16.95	2	9,212	0.02%
2018/02/21	24	16.86	0	0.00	16.95	24	9,319	0.26%
2018/02/12	2	16.70	2	16.75	16.75	0	9,226	0.00%
2018/02/09	3	16.68	0	0.00	16.65	3	9,147	0.03%
2018/02/08	13	16.85	0	0.00	16.80	13	9,019	0.14%
2018/02/07	3	16.80	31	16.90	16.90	-28	8,990	-0.31%
2018/02/06	20	16.72	0	0.00	16.60	20	8,789	0.23%
2018/02/05	14	17.12	0	0.00	17.10	14	8,392	0.17%
2018/02/02	1	17.25	0	0.00	17.40	1	8,225	0.01%
2018/02/01	0	0.00	6	17.31	17.40	-6	8,124	-0.07%
2018/01/31	1	17.15	1	17.40	17.40	0	8,104	0.00%
2018/01/30	0	0.00	0.3	17.30	17.30	-0.3	7,826	0.00%
2018/01/25	0	0.00	30	17.33	17.40	-30	7,627	-0.39%
2018/01/24	6	17.28	1	17.25	17.25	5	7,529	0.07%
2018/01/23	3	17.33	0.5	17.35	17.40	2.5	7,525	0.03%
2018/01/22	0	0.00	5	17.32	17.40	-5	7,520	-0.07%
2018/01/19	0	0.00	10.2	17.45	17.45	-10.2	7,476	-0.14%
2018/01/18	1	17.50	10	17.49	17.50	-9	7,445	-0.12%
2018/01/17	5.7	17.40	10	17.45	17.50	-4.3	7,373	-0.06%
2018/01/16	0	0.00	4	17.40	17.40	-4	7,316	-0.05%
2018/01/15	0	0.00	60.9	17.27	17.35	-60.9	7,314	-0.83%
2018/01/12	10	17.25	0	0.00	17.30	10	7,354	0.14%
2018/01/11	0	0.00	5	17.15	17.25	-5	7,314	-0.07%
2018/01/10	13	17.25	21	17.27	17.30	-8	7,440	-0.11%
2018/01/09	2	17.30	5	17.24	17.30	-3	7,418	-0.04%
2018/01/08	16	17.20	11.2	17.29	17.30	4.8	7,430	0.06%
2018/01/05	6.2	17.10	5.6	17.13	17.15	0.6	7,285	0.01%
2018/01/04	0	0.00	1	16.95	16.95	-1	7,233	-0.01%
2018/01/03	3	16.90	0	0.00	16.90	3	7,272	0.04%
2018/01/02	8	16.75	0	0.00	16.85	8	7,223	0.11%