華南金 (2880)-元大-龍潭券商分點個股進出

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
25.45
漲跌
▲1.20
漲幅
+4.95%
成交量
71,757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－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	3	25.28	233.8	25.24	25.45	-230.8	14,087	-1.64%	大賣/鉅額交易
2024/05/03	11	24.28	7.3	24.32	24.25	3.7	12,973	0.03%
2024/05/02	2	24.05	37.1	24.17	24.20	-35.1	12,645	-0.28%
2024/04/30	21.2	23.88	14	23.95	23.65	7.2	12,038	0.06%
2024/04/29	1	23.30	83	23.22	23.40	-82	11,047	-0.74%
2024/04/26	0	22.70	0	0.00	22.55	0	10,608	0.00%
2024/04/25	3	22.53	0	0.00	22.50	3	10,607	0.03%
2024/04/24	1.1	22.90	3	23.00	22.85	-1.9	10,530	-0.02%
2024/04/23	0	0.00	1.3	22.85	22.95	-1.3	10,765	-0.01%
2024/04/22	0	0.00	1	22.60	22.75	-1	10,871	-0.01%
2024/04/19	2.4	22.26	0	0.00	22.20	2.4	10,767	0.02%
2024/04/17	11.2	22.43	5	22.40	22.45	6.2	10,422	0.06%
2024/04/16	8.3	22.47	0	0.00	22.40	8.3	10,148	0.08%
2024/04/15	1.1	22.90	0	0.00	22.95	1.1	9,885	0.01%
2024/04/12	17.5	22.90	0	0.00	23.00	17.5	9,824	0.18%
2024/04/11	0.2	23.12	3	23.10	23.20	-2.8	9,588	-0.03%
2024/04/10	0	0.00	7	23.21	23.15	-7	9,512	-0.07%
2024/04/09	0	0.00	0.7	23.07	23.20	-0.7	9,512	-0.01%
2024/04/08	0	0.00	3	23.00	23.10	-3	9,446	-0.03%
2024/04/03	4	22.90	0.1	23.05	22.85	3.9	9,417	0.04%
2024/04/02	10.1	23.05	0.2	23.15	23.20	9.9	9,368	0.11%
2024/04/01	0.1	23.15	1	23.20	23.20	-0.9	9,412	-0.01%
2024/03/29	0	0.00	3.1	23.13	23.15	-3.1	9,418	-0.03%
2024/03/28	1.3	22.82	1	22.95	22.90	0.3	9,127	0.00%
2024/03/27	2.3	23.03	8.2	23.05	23.00	-5.9	9,025	-0.07%
2024/03/26	1	22.95	1.2	23.01	23.05	-0.2	9,034	0.00%
2024/03/25	2	22.85	1	22.85	22.90	1	8,974	0.01%
2024/03/22	5.1	23.05	0.6	23.00	22.95	4.5	8,953	0.05%
2024/03/21	5	22.85	18.2	22.95	23.00	-13.2	8,805	-0.15%
2024/03/20	4.3	22.55	0.6	22.60	22.55	3.6	8,693	0.04%
2024/03/19	7.2	22.86	10	22.93	22.80	-2.8	8,611	-0.03%
2024/03/18	0.9	23.00	10	23.01	22.95	-9.2	8,441	-0.11%
2024/03/15	10	22.95	12	22.88	23.00	-2	8,256	-0.02%
2024/03/14	7	22.66	78	22.63	22.80	-71	7,861	-0.90%
2024/03/13	0	0.00	5	22.05	22.15	-5	7,452	-0.07%
2024/03/12	7.7	22.04	2.1	22.14	22.05	5.7	7,346	0.08%
2024/03/11	7.3	22.05	0	0.00	22.00	7.3	7,352	0.10%
2024/03/08	0.3	21.90	19	21.97	22.00	-18.7	7,333	-0.26%
2024/03/07	3	21.77	2	21.90	21.85	1	7,168	0.01%
2024/03/06	2.2	21.80	2	21.80	21.80	0.2	7,130	0.00%
2024/03/05	11.3	21.71	0	0.00	21.70	11.3	7,926	0.14%
2024/03/04	11.3	21.76	0.5	21.80	21.75	10.8	7,954	0.14%
2024/03/01	20	21.85	0	0.00	21.85	20	8,074	0.25%
2024/02/29	4.1	21.92	28	21.94	22.00	-23.9	8,180	-0.29%
2024/02/27	4.4	21.68	0	0.00	21.85	4.4	8,013	0.05%
2024/02/26	7	21.63	0	0.00	21.60	7	7,956	0.09%
2024/02/23	0	0.00	0.4	21.70	21.75	-0.4	7,966	-0.01%
2024/02/22	8	21.72	0	0.00	21.70	8	8,148	0.10%
2024/02/21	14.1	21.75	0	0.00	21.80	14.1	8,156	0.17%
2024/02/20	2.3	21.85	1	21.85	21.85	1.3	8,256	0.02%
2024/02/19	1	21.80	10	21.89	21.90	-9	8,389	-0.11%
2024/02/16	13.3	21.70	0	0.00	21.75	13.3	8,616	0.15%
2024/02/15	18.6	21.66	1	21.70	21.75	17.6	8,605	0.20%
2024/02/05	0.2	21.85	1	21.90	21.75	-0.9	8,515	-0.01%
2024/02/02	10	21.90	2	21.85	21.90	8	8,448	0.09%
2024/02/01	0	0.00	5	21.77	21.85	-5	8,461	-0.06%
2024/01/31	13	21.64	1	21.65	21.60	12	8,431	0.14%
2024/01/30	8	21.59	0	0.00	21.50	8	8,387	0.10%
2024/01/29	0	0.00	148.2	21.75	21.75	-148.2	8,452	-1.75%	大賣/鉅額交易
2024/01/26	0	0.00	15	21.63	21.65	-15	8,481	-0.18%
2024/01/25	3	21.37	0	0.00	21.40	3	8,491	0.04%
2024/01/24	12	21.37	0	0.00	21.40	12	8,466	0.14%
2024/01/23	8.1	21.25	0	0.00	21.35	8.1	8,485	0.10%
2024/01/22	1.2	21.26	2	21.30	21.25	-0.9	8,592	-0.01%
2024/01/19	12	21.03	0	0.00	21.20	12	8,570	0.14%
2024/01/18	9	21.12	0	0.00	21.10	9	8,609	0.10%
2024/01/17	98	21.20	29	21.22	21.05	69	8,642	0.80%
2024/01/16	10.6	21.55	0	0.00	21.45	10.6	8,394	0.13%
2024/01/15	4	21.96	0	0.00	21.85	4	8,238	0.05%
2024/01/12	0.2	22.00	0	0.00	22.00	0.2	8,368	0.00%
2024/01/11	0	0.00	12	22.20	22.10	-12	8,423	-0.14%
2024/01/10	1	21.95	3	22.03	21.95	-2	8,392	-0.02%
2024/01/09	1.1	22.00	1	22.15	21.95	0.1	8,369	0.00%
2024/01/08	0	0.00	1	22.20	22.20	-1	8,386	-0.01%
2024/01/05	1	22.05	0	22.20	22.05	1	8,390	0.01%
2024/01/03	60.4	21.97	0	0.00	22.00	60.4	8,763	0.69%
2024/01/02	1.2	22.21	2	22.33	22.35	-0.8	8,734	-0.01%
2023/12/29	2.1	22.25	5	22.20	22.35	-2.9	8,785	-0.03%
2023/12/28	0	0.00	99.6	22.34	22.40	-99.6	9,047	-1.10%
2023/12/27	5.6	22.15	2.2	22.15	22.25	3.4	9,000	0.04%
2023/12/26	0	0.00	10.2	22.13	22.20	-10.2	8,957	-0.11%
2023/12/25	0	0.00	1	21.95	21.95	-1	8,979	-0.01%
2023/12/22	3	21.82	0	0.00	21.90	3	9,044	0.03%
2023/12/21	3.2	21.77	2.3	21.81	21.85	0.8	9,195	0.01%
2023/12/20	108	22.00	1.4	22.10	21.90	106.6	9,149	1.17%	大買/鉅額交易
2023/12/19	0	0.00	19	22.20	22.20	-19	9,049	-0.21%
2023/12/18	0	0.00	2	22.32	22.35	-2	9,185	-0.02%
2023/12/15	0.1	22.30	1	22.35	22.25	-0.9	9,172	-0.01%
2023/12/14	1	22.20	6.1	22.26	22.40	-5.1	9,009	-0.06%
2023/12/13	0	0.00	1	22.15	22.20	-1	8,829	-0.01%
2023/12/12	1.1	22.20	4	22.20	22.20	-2.9	8,996	-0.03%
2023/12/08	0	0.00	13	22.07	22.10	-13	9,091	-0.14%
2023/12/07	3	21.92	8	22.00	22.00	-5	9,126	-0.05%
2023/12/06	1	22.15	10	22.14	22.15	-9	9,160	-0.10%
2023/12/05	6	21.81	3	21.87	22.00	3	9,092	0.03%
2023/12/04	0.1	22.00	1	22.00	21.90	-0.9	9,084	-0.01%
2023/12/01	9	21.97	0	0.00	21.95	9	9,145	0.10%
2023/11/30	0	0.00	20.2	22.22	22.25	-20.2	9,118	-0.22%
2023/11/29	1	22.05	18	22.06	22.05	-17	8,298	-0.20%
2023/11/28	0	0.00	17.5	21.98	22.10	-17.5	8,178	-0.21%
2023/11/27	3	21.77	7	21.98	21.85	-4	8,488	-0.05%
2023/11/24	0	0.00	1	21.75	21.90	-1	8,357	-0.01%
2023/11/23	10.1	21.72	0	0.00	21.80	10.1	8,388	0.12%
2023/11/22	5	21.68	0.1	21.70	21.80	5	8,363	0.06%
2023/11/21	5.3	21.84	12.1	21.80	21.85	-6.8	8,432	-0.08%
2023/11/20	18	21.48	1	21.60	21.60	17	8,468	0.20%
2023/11/17	10.1	21.60	7	21.61	21.60	3.1	8,529	0.04%
2023/11/16	14	21.38	3.2	21.39	21.50	10.8	8,413	0.13%
2023/11/15	0.2	21.20	27	21.37	21.45	-26.8	8,316	-0.32%
2023/11/13	4	20.98	2	21.05	20.95	2	8,343	0.02%
2023/11/10	1.3	20.79	0.1	20.90	20.90	1.2	8,559	0.01%
2023/11/09	5.3	20.71	0	0.00	20.75	5.3	8,701	0.06%
2023/11/08	2	20.80	0	0.00	20.85	2	8,821	0.02%
2023/11/07	3.4	20.86	0	0.00	20.90	3.4	8,850	0.04%
2023/11/06	0	0.00	10.2	21.02	20.95	-10.2	8,959	-0.11%
2023/11/03	0	0.00	17	20.85	20.85	-17	8,904	-0.19%
2023/11/02	3	20.68	2	20.55	20.60	1	8,963	0.01%
2023/11/01	1	20.35	11	20.40	20.40	-10	8,986	-0.11%
2023/10/31	3.2	20.33	1.3	20.31	20.30	1.9	9,086	0.02%
2023/10/30	2.1	20.30	0.4	20.40	20.30	1.7	9,213	0.02%
2023/10/27	1	20.45	0	0.00	20.45	1	9,210	0.01%
2023/10/26	5.4	20.31	0	0.00	20.25	5.4	9,321	0.06%
2023/10/25	0.1	20.50	0	0.00	20.40	0.1	9,265	0.00%
2023/10/24	13	20.40	0	0.00	20.40	13	9,230	0.14%
2023/10/23	0.2	20.55	0	0.00	20.50	0.2	9,231	0.00%
2023/10/20	4.1	20.57	0	0.00	20.50	4.1	9,209	0.04%
2023/10/18	4.2	20.88	3	20.90	20.80	1.2	9,079	0.01%
2023/10/17	0.4	20.90	0	0.00	20.95	0.4	9,086	0.00%
2023/10/16	1	20.95	1	20.95	21.00	0	9,076	0.00%
2023/10/13	1.4	21.03	6	21.00	20.95	-4.6	9,080	-0.05%
2023/10/12	16.2	21.05	14	21.11	21.20	2.2	9,112	0.02%
2023/10/11	0	0.00	5	20.87	21.00	-5	9,086	-0.06%
2023/10/06	4.4	20.53	1	20.55	20.55	3.4	8,898	0.04%
2023/10/05	7.1	20.32	0	0.00	20.30	7.1	8,934	0.08%
2023/10/04	9.2	20.28	0	0.00	20.20	9.2	8,920	0.10%
2023/10/03	2.2	20.50	0	0.00	20.45	2.2	8,707	0.03%
2023/10/02	12	20.55	0.2	20.65	20.55	11.8	8,817	0.13%
2023/09/28	1.1	20.51	2	20.60	20.50	-0.9	9,148	-0.01%
2023/09/27	1	20.55	0	0.00	20.50	1	9,172	0.01%
2023/09/26	68	20.51	0	0.00	20.55	68	9,154	0.74%
2023/09/25	0	20.80	2.4	20.75	20.75	-2.4	9,020	-0.03%
2023/09/22	0	20.70	8.3	20.65	20.70	-8.2	9,164	-0.09%
2023/09/21	17.3	20.64	0	0.00	20.60	17.3	9,204	0.19%
2023/09/20	4	20.85	0	0.00	20.90	4	9,068	0.04%
2023/09/19	2	20.93	1	20.90	20.85	1	9,071	0.01%
2023/09/18	0.1	20.95	0	0.00	20.95	0.1	9,082	0.00%
2023/09/15	20.1	21.10	2	21.23	21.00	18.1	9,141	0.20%
2023/09/14	4	21.11	12	21.06	21.20	-8	9,011	-0.09%
2023/09/13	6	20.83	0	0.00	20.90	6	8,930	0.07%
2023/09/12	3	20.72	17.9	20.76	20.90	-14.9	9,069	-0.16%
2023/09/11	2.1	20.70	15	20.68	20.75	-13	9,029	-0.14%
2023/09/08	3	20.57	1	20.50	20.55	2	8,994	0.02%
2023/09/07	8.5	20.51	0.5	20.60	20.50	8	9,070	0.09%
2023/09/06	9.9	20.57	0	0.00	20.50	9.9	9,038	0.11%
2023/09/04	1	20.70	0	0.00	20.70	1	9,002	0.01%
2023/09/01	7.1	20.62	0	0.00	20.60	7.1	9,050	0.08%
2023/08/31	36.7	20.61	3	20.70	20.50	33.7	9,070	0.37%
2023/08/30	3.1	20.88	0	0.00	20.85	3.1	8,620	0.04%
2023/08/29	6.2	20.72	0	0.00	20.70	6.2	8,741	0.07%
2023/08/28	1.2	20.62	0	0.00	20.80	1.2	8,757	0.01%
2023/08/25	12.7	20.60	0	0.00	20.60	12.7	9,983	0.13%
2023/08/24	17.4	20.70	5	20.70	20.70	12.4	10,088	0.12%
2023/08/23	93.6	20.81	0	0.00	20.80	93.6	10,050	0.93%
2023/08/22	2	20.93	10	20.93	20.90	-8	10,047	-0.08%
2023/08/21	1.1	20.90	0	0.00	20.90	1.1	10,108	0.01%
2023/08/18	6.2	20.85	1	20.95	20.80	5.2	10,119	0.05%
2023/08/17	7.7	20.88	0	0.00	20.85	7.7	10,146	0.08%
2023/08/16	19.1	21.68	32	21.70	21.60	-12.9	10,018	-0.13%
2023/08/15	18.7	22.03	0	0.00	21.90	18.7	9,945	0.19%
2023/08/14	4.4	22.13	0	0.00	22.15	4.4	9,949	0.04%
2023/08/11	0	0.00	3	22.40	22.30	-3	10,042	-0.03%
2023/08/10	2	22.33	2	22.40	22.30	0	10,069	0.00%
2023/08/09	0	0.00	2	22.23	22.30	-2	10,027	-0.02%
2023/08/08	5.2	22.12	0	0.00	22.10	5.2	10,034	0.05%
2023/08/07	3	22.25	0	0.00	22.25	3	9,991	0.03%
2023/08/04	1	22.25	1	22.25	22.25	0	10,055	0.00%
2023/08/02	29.9	22.22	10.6	22.25	22.15	19.4	10,028	0.19%
2023/08/01	0.1	22.35	5	22.36	22.55	-4.9	9,979	-0.05%
2023/07/31	0	0.00	4	22.38	22.25	-4	9,921	-0.04%
2023/07/28	2	22.20	1	22.30	22.20	1	9,898	0.01%
2023/07/27	0	0.00	8	22.26	22.30	-8	9,934	-0.08%
2023/07/26	0	0.00	2	22.18	22.20	-2	10,146	-0.02%
2023/07/25	2.7	22.08	1	22.05	22.10	1.7	11,061	0.02%
2023/07/24	4.1	22.00	0	0.00	21.90	4.1	11,060	0.04%
2023/07/21	0.5	22.18	0	0.00	22.10	0.5	11,092	0.00%
2023/07/20	1	22.10	4	22.23	22.25	-3	11,086	-0.03%
2023/07/19	0.2	22.10	1	22.15	22.10	-0.8	11,039	-0.01%
2023/07/18	2	22.15	0.7	22.21	22.15	1.3	11,021	0.01%
2023/07/17	0.1	22.20	0.4	22.15	22.20	-0.3	11,000	0.00%
2023/07/14	0	0.00	4.4	21.93	22.05	-4.4	10,992	-0.04%
2023/07/13	2.1	21.85	0.1	21.95	21.85	2	10,937	0.02%
2023/07/12	0.1	21.80	0	0.00	21.85	0.1	10,975	0.00%
2023/07/11	6	21.80	1.9	21.83	21.80	4.1	10,956	0.04%
2023/07/10	4.5	21.50	10.3	21.55	21.40	-5.7	10,960	-0.05%
2023/07/07	6.5	21.43	0	0.00	21.40	6.5	10,921	0.06%
2023/07/06	27.2	21.66	0.2	21.75	21.60	27	10,801	0.25%
2023/07/05	5.3	22.02	0	0.00	22.00	5.3	10,449	0.05%
2023/07/04	0.1	22.10	2	22.10	22.05	-1.9	10,363	-0.02%
2023/07/03	0	0.00	0.2	22.20	22.10	-0.2	10,402	0.00%
2023/06/30	7.1	22.10	0	0.00	22.20	7.1	10,462	0.07%
2023/06/29	6	22.16	0	0.00	22.15	6	10,317	0.06%
2023/06/28	1.1	22.15	0	0.00	22.15	1.1	10,277	0.01%
2023/06/27	4.2	22.20	0	0.00	22.20	4.2	10,251	0.04%
2023/06/26	3	22.30	4	22.30	22.25	-1	10,263	-0.01%
2023/06/21	1.1	22.30	9.7	22.30	22.35	-8.6	10,281	-0.08%
2023/06/20	6	22.21	0.2	22.39	22.25	5.8	10,383	0.06%
2023/06/19	9.2	22.15	3	22.25	22.35	6.2	10,418	0.06%
2023/06/16	7.5	22.23	10	22.35	22.20	-2.5	10,438	-0.02%
2023/06/15	2.1	22.37	14	22.35	22.40	-11.9	10,337	-0.12%
2023/06/14	0.1	22.40	10.3	22.40	22.45	-10.2	10,473	-0.10%
2023/06/13	0	22.35	13.1	22.44	22.45	-13.1	10,744	-0.12%
2023/06/12	0	22.40	0.5	22.30	22.30	-0.5	10,905	0.00%
2023/06/09	2.2	22.28	0	0.00	22.25	2.2	11,120	0.02%
2023/06/08	3.4	22.26	10.1	22.25	22.35	-6.7	11,180	-0.06%
2023/06/07	1	22.30	0	22.35	22.40	1	11,297	0.01%
2023/06/06	5	22.35	3.2	22.48	22.35	1.8	11,312	0.02%
2023/06/05	1	22.40	7.1	22.44	22.40	-6.1	11,368	-0.05%
2023/06/02	0.1	22.30	111	22.26	22.30	-111	11,361	-0.98%	大賣/鉅額交易
2023/06/01	0.1	22.30	33	22.17	22.20	-32.9	11,280	-0.29%
2023/05/31	1.3	22.25	0	0.00	22.25	1.3	11,234	0.01%
2023/05/30	1	22.20	25	22.34	22.25	-24	10,021	-0.24%
2023/05/29	7.4	22.21	82	22.25	22.20	-74.6	10,002	-0.75%
2023/05/26	1.1	22.20	12	22.30	22.25	-10.9	9,945	-0.11%
2023/05/25	1.4	22.33	21.3	22.31	22.30	-19.8	9,922	-0.20%
2023/05/24	3	22.55	0	0.00	22.55	3	9,900	0.03%
2023/05/23	2	22.60	12	22.63	22.65	-10	9,887	-0.10%
2023/05/22	1	22.70	10.1	22.70	22.65	-9.1	9,796	-0.09%
2023/05/19	9.4	22.60	8.6	22.52	22.75	0.9	9,738	0.01%
2023/05/18	1.1	22.35	32	22.53	22.55	-31	9,576	-0.32%
2023/05/17	0	0.00	14	22.38	22.35	-14	9,499	-0.15%
2023/05/16	1	22.00	1	22.10	22.10	0	9,301	0.00%
2023/05/15	6.1	21.80	0	0.00	21.95	6.1	9,289	0.07%
2023/05/12	0.1	22.00	0	0.00	21.90	0.1	9,310	0.00%
2023/05/11	1.9	22.10	0.4	22.15	22.10	1.5	9,303	0.02%
2023/05/10	4	22.10	4.4	22.16	22.20	-0.4	9,272	0.00%
2023/05/09	12.3	21.98	1.2	22.04	22.05	11.2	9,211	0.12%
2023/05/08	1	22.00	0	0.00	22.00	1	9,272	0.01%
2023/05/05	0	0.00	4	21.96	22.00	-4	9,200	-0.04%
2023/05/04	2	21.85	11.4	21.91	21.95	-9.4	9,216	-0.10%
2023/05/03	7	21.86	0	0.00	21.85	7	9,195	0.08%
2023/05/02	12.1	21.83	9.2	21.84	21.90	2.9	9,429	0.03%
2023/04/28	42.4	21.86	67.9	21.86	21.90	-25.5	9,633	-0.26%
2023/04/27	3.1	22.83	0	0.00	22.80	3.1	8,832	0.03%
2023/04/26	0	0.00	6	22.93	22.95	-6	8,896	-0.07%
2023/04/25	3	22.80	10.5	22.93	22.80	-7.5	8,962	-0.08%
2023/04/24	0	0.00	5	22.80	22.85	-5	9,083	-0.06%
2023/04/21	0.7	22.75	4	22.80	22.80	-3.3	9,307	-0.04%
2023/04/20	20.3	22.71	4	22.80	22.75	16.3	9,398	0.17%
2023/04/19	16.2	22.80	5.9	22.83	22.80	10.3	9,707	0.11%
2023/04/18	5	22.70	1	22.70	22.70	4	9,668	0.04%
2023/04/17	0.1	22.75	0.1	22.75	22.70	0	9,663	0.00%
2023/04/14	0	0.00	6.1	22.78	22.80	-6.1	9,598	-0.06%
2023/04/13	1	22.70	8.1	22.69	22.70	-7.1	9,682	-0.07%
2023/04/12	0.1	22.70	3	22.65	22.55	-2.9	9,657	-0.03%
2023/04/11	1.4	22.60	2	22.63	22.65	-0.6	9,705	-0.01%
2023/04/10	0.2	22.54	1	22.50	22.50	-0.8	9,680	-0.01%
2023/04/07	3.2	22.37	0	0.00	22.45	3.2	9,662	0.03%
2023/04/06	0	22.45	8	22.47	22.50	-8	9,663	-0.08%
2023/03/31	0.2	22.40	10	22.45	22.35	-9.8	9,602	-0.10%
2023/03/30	0	0.00	2	22.30	22.20	-2	9,499	-0.02%
2023/03/28	2	22.13	0	0.00	22.15	2	9,641	0.02%
2023/03/27	0.5	22.15	8.1	22.13	22.10	-7.5	9,761	-0.08%
2023/03/24	4	22.03	9	22.13	22.10	-5	9,921	-0.05%
2023/03/23	1	21.95	0	0.00	22.05	1	9,859	0.01%
2023/03/22	0.1	21.95	4	22.00	22.05	-4	9,783	-0.04%
2023/03/21	2.1	21.75	5	21.74	21.75	-2.9	9,835	-0.03%
2023/03/20	4.4	21.45	0	0.00	21.45	4.4	9,787	0.04%
2023/03/17	10.1	21.58	0	0.00	21.65	10.1	9,778	0.10%
2023/03/16	21.3	21.57	4	21.60	21.55	17.3	9,654	0.18%
2023/03/15	53.3	22.08	0	0.00	21.95	53.3	9,537	0.56%
2023/03/14	21.5	22.17	100	22.15	22.15	-78.5	9,431	-0.83%
2023/03/13	22.3	22.41	0	0.00	22.50	22.3	9,221	0.24%
2023/03/10	13.9	22.62	0	0.00	22.60	13.9	9,132	0.15%
2023/03/09	14.1	22.79	0	0.00	22.80	14.1	9,110	0.16%
2023/03/08	8.2	22.86	5	22.90	22.90	3.2	9,380	0.03%
2023/03/07	0.4	22.96	23	23.04	23.05	-22.6	9,353	-0.24%
2023/03/06	1	22.95	2	23.00	22.90	-1	9,487	-0.01%
2023/03/03	21.2	22.75	1	22.80	22.75	20.2	9,570	0.21%
2023/03/02	0	0.00	0.2	22.85	22.75	-0.2	9,626	0.00%
2023/03/01	105	22.75	0	0.00	22.85	105	9,629	1.09%	大買/鉅額交易
2023/02/24	1	22.90	0	22.95	22.85	1	9,437	0.01%
2023/02/23	1.5	23.00	1	23.05	22.95	0.5	9,392	0.01%
2023/02/22	5	22.76	0	0.00	22.95	5	9,382	0.05%
2023/02/21	5.2	22.83	16.1	22.84	22.85	-10.9	9,365	-0.12%
2023/02/20	0	0.00	2.2	22.96	23.00	-2.2	9,470	-0.02%
2023/02/17	0.1	22.85	4	22.98	22.90	-3.9	9,558	-0.04%
2023/02/16	0.1	22.90	10	22.90	22.80	-9.9	9,756	-0.10%
2023/02/15	5.8	22.80	7	22.80	22.75	-1.2	9,975	-0.01%
2023/02/14	0	0.00	11.1	22.92	23.00	-11.1	9,927	-0.11%
2023/02/13	11.1	22.76	4.4	22.66	22.75	6.7	9,939	0.07%
2023/02/10	5.6	22.62	1.3	22.66	22.70	4.3	9,897	0.04%
2023/02/09	11.1	22.55	10	22.60	22.55	1.1	9,857	0.01%
2023/02/08	2.5	22.62	0	0.00	22.60	2.5	9,868	0.03%
2023/02/07	16	22.62	0	0.00	22.60	16	9,878	0.16%
2023/02/06	9.2	22.64	0	0.00	22.60	9.2	9,844	0.09%
2023/02/03	15.2	22.79	2.1	22.80	22.75	13.1	9,790	0.13%
2023/02/02	13	22.81	2.1	22.81	22.80	10.9	9,861	0.11%
2023/02/01	3	22.82	2	22.80	22.90	1	9,863	0.01%
2023/01/31	9.1	22.92	5	23.04	22.75	4.1	9,935	0.04%
2023/01/30	5.4	22.97	6.1	23.40	23.40	-0.7	9,757	-0.01%
2023/01/17	10.3	23.05	1	23.05	22.95	9.3	9,472	0.10%
2023/01/16	0	0.00	22	23.14	23.20	-22	9,417	-0.23%
2023/01/13	22.4	22.84	0	0.00	22.80	22.4	9,417	0.24%
2023/01/12	42.8	23.01	0	0.00	22.85	42.8	9,548	0.45%
2023/01/11	16.4	23.25	0	0.00	23.20	16.4	9,506	0.17%
2023/01/10	3	23.22	0	0.00	23.50	3	9,402	0.03%
2023/01/09	2	23.18	14.1	23.20	23.40	-12.1	9,458	-0.13%
2023/01/06	1	22.75	7.1	22.80	22.80	-6.1	9,312	-0.07%
2023/01/05	2	22.65	0	0.00	22.65	2	9,545	0.02%
2023/01/03	1	22.30	3	22.65	22.70	-2	9,796	-0.02%
2022/12/30	0.1	22.45	1	22.40	22.45	-1	9,725	-0.01%
2022/12/29	1	22.15	0	0.00	22.30	1	9,801	0.01%
2022/12/28	3.1	22.52	0.1	22.50	22.45	3.1	9,787	0.03%
2022/12/27	2	22.65	0	22.65	22.70	2	9,878	0.02%
2022/12/26	3	22.53	0	0.00	22.60	3	10,009	0.03%
2022/12/23	1.3	22.56	5	22.55	22.50	-3.7	10,149	-0.04%
2022/12/22	0	22.60	5.7	22.75	22.75	-5.7	10,289	-0.05%
2022/12/21	0	0.00	5	22.70	22.65	-5	10,575	-0.05%
2022/12/20	4	22.85	38.9	22.90	22.80	-34.9	10,693	-0.33%
2022/12/19	0	0.00	10	22.59	22.85	-10	10,666	-0.09%
2022/12/15	2.2	22.70	1	22.70	22.70	1.2	10,575	0.01%
2022/12/14	0	0.00	4	22.68	22.70	-4	10,663	-0.04%
2022/12/13	4	22.41	0	0.00	22.35	4	10,604	0.04%
2022/12/12	0	0.00	0.7	22.60	22.70	-0.7	10,535	-0.01%
2022/12/09	0	0.00	4	22.65	22.65	-4	10,887	-0.04%
2022/12/08	0	0.00	5	22.55	22.55	-5	10,891	-0.05%
2022/12/07	0	0.00	9	22.57	22.60	-9	10,969	-0.08%
2022/12/06	6.2	22.18	0.1	22.20	22.05	6.1	10,870	0.06%
2022/12/05	3.3	22.33	0	0.00	22.25	3.3	10,831	0.03%
2022/12/02	4	22.48	0	0.00	22.40	4	10,830	0.04%
2022/12/01	1.1	22.74	1	22.90	22.80	0.1	10,914	0.00%
2022/11/30	0.2	22.50	16.3	22.59	22.70	-16.2	10,886	-0.15%
2022/11/29	10	22.30	0	0.00	22.35	10	10,564	0.09%
2022/11/28	3	21.90	0	0.00	22.05	3	10,557	0.03%
2022/11/25	2.2	22.18	0	0.00	22.25	2.2	10,528	0.02%
2022/11/24	3.1	22.28	8.1	22.25	22.35	-5.1	10,496	-0.05%
2022/11/23	3.1	22.04	2	22.10	22.00	1	10,513	0.01%
2022/11/22	4.1	21.83	0	0.00	21.95	4.1	10,544	0.04%
2022/11/21	4	21.64	2	21.68	21.80	2	10,534	0.02%
2022/11/18	8	21.79	0	0.00	21.70	8	10,464	0.08%
2022/11/17	3	21.88	0.1	22.00	21.95	2.9	10,427	0.03%
2022/11/16	4.6	22.11	0	0.00	22.05	4.6	10,485	0.04%
2022/11/15	0	0.00	2.3	22.12	22.35	-2.3	10,420	-0.02%
2022/11/14	0.1	22.20	1	22.35	22.25	-0.9	10,356	-0.01%
2022/11/11	0	0.00	12.7	22.09	22.25	-12.7	10,158	-0.12%
2022/11/10	6	21.65	3	21.63	21.60	3	10,015	0.03%
2022/11/09	10	21.85	10.1	21.75	21.85	-0.1	10,054	0.00%
2022/11/08	0.3	21.50	0	21.55	21.60	0.2	10,101	0.00%
2022/11/07	1.1	21.12	1	21.35	21.40	0.1	10,256	0.00%
2022/11/04	1	20.70	2.1	20.98	21.30	-1.1	10,652	-0.01%
2022/11/03	1.1	20.86	0	0.00	20.85	1.1	11,339	0.01%
2022/11/02	4	21.21	1	21.30	21.10	3	11,642	0.03%
2022/11/01	1	21.40	0.1	21.29	21.40	0.9	11,798	0.01%
2022/10/31	2	21.10	0.1	21.15	21.05	1.9	11,907	0.02%
2022/10/27	1	21.15	0	0.00	21.15	1	11,929	0.01%
2022/10/25	0	0.00	2	21.05	21.10	-2	11,906	-0.02%
2022/10/24	5	20.91	6	20.96	20.80	-1	11,924	-0.01%
2022/10/21	0.2	20.64	23.5	20.76	20.80	-23.3	11,941	-0.20%
2022/10/20	9.2	19.94	2	20.10	20.40	7.2	11,971	0.06%
2022/10/19	3.2	20.42	10	20.40	20.30	-6.8	11,752	-0.06%
2022/10/18	6	20.53	0	0.00	20.55	6	11,730	0.05%
2022/10/17	14	20.36	0	0.00	20.45	14	11,714	0.12%
2022/10/14	6.1	20.92	0	0.00	20.80	6.1	11,648	0.05%
2022/10/13	24.3	20.97	2	20.95	20.80	22.3	11,588	0.19%
2022/10/12	3.2	21.60	6.6	21.48	21.60	-3.3	11,377	-0.03%
2022/10/11	9.9	21.56	0	0.00	21.50	9.9	11,351	0.09%
2022/10/07	4.4	22.09	0	0.00	22.00	4.4	11,329	0.04%
2022/10/05	3.1	22.15	1.2	22.18	22.10	1.9	11,381	0.02%
2022/10/04	1.6	22.13	10	22.10	22.25	-8.4	11,423	-0.07%
2022/10/03	3.3	22.06	10	22.15	22.05	-6.7	11,352	-0.06%
2022/09/30	0.3	22.31	1	22.20	22.25	-0.7	11,278	-0.01%
2022/09/29	0	22.45	0	0.00	22.50	0	11,213	0.00%
2022/09/28	7.4	22.28	0	0.00	22.45	7.4	11,165	0.07%
2022/09/27	1	22.50	5	22.35	22.50	-4	10,951	-0.04%
2022/09/26	5.2	22.53	0	0.00	22.55	5.2	10,916	0.05%
2022/09/23	0.1	22.94	0	0.00	22.80	0.1	10,906	0.00%
2022/09/22	22.6	22.72	0	0.00	22.80	22.6	10,989	0.21%
2022/09/21	4	23.04	0	0.00	23.05	4	10,889	0.04%
2022/09/20	0	0.00	2.1	23.15	23.15	-2.1	10,823	-0.02%
2022/09/19	0.2	23.17	0.1	23.18	23.10	0.1	10,861	0.00%
2022/09/16	2.6	23.31	26.1	23.17	23.40	-23.5	10,897	-0.22%
2022/09/15	0	0.00	4.2	23.09	23.10	-4.2	10,618	-0.04%
2022/09/14	2	22.95	0	0.00	22.90	2	10,586	0.02%
2022/09/13	17.1	23.34	2	23.37	23.20	15	10,705	0.14%
2022/09/12	1	23.15	13.6	23.15	23.25	-12.6	10,856	-0.12%
2022/09/08	0.5	22.96	0.4	22.95	23.00	0.1	10,992	0.00%
2022/09/07	2	22.88	0	0.00	22.80	2	11,111	0.02%
2022/09/06	1	23.00	12.6	23.14	23.20	-11.6	11,126	-0.10%
2022/09/05	1	22.70	21	22.76	22.95	-20	11,106	-0.18%
2022/09/02	5	22.80	1	22.85	22.75	4	11,255	0.04%
2022/09/01	5	22.85	5.3	22.91	22.85	-0.3	11,220	0.00%
2022/08/31	1	23.20	2	23.20	23.25	-1	11,099	-0.01%
2022/08/30	2	22.90	2	23.15	23.00	0	11,025	0.00%
2022/08/29	4	22.83	0	0.00	22.95	4	10,973	0.04%
2022/08/26	1	23.20	8	23.21	23.20	-7	10,937	-0.06%
2022/08/25	0.1	23.15	3	23.12	23.15	-3	10,978	-0.03%
2022/08/24	7	22.86	0	22.90	22.85	7	11,046	0.06%
2022/08/23	7.1	22.92	0	0.00	22.90	7.1	11,387	0.06%
2022/08/22	2.2	23.13	0	0.00	23.20	2.2	11,472	0.02%
2022/08/19	13.1	23.34	0	0.00	23.35	13.1	11,564	0.11%
2022/08/18	3	23.43	1	23.40	23.45	2	11,625	0.02%
2022/08/17	4	23.45	0	0.00	23.60	4	11,800	0.03%
2022/08/16	6.3	23.50	23	23.47	23.55	-16.7	11,829	-0.14%
2022/08/15	1	23.55	1	23.65	23.60	0	11,918	0.00%
2022/08/12	0	0.00	2.1	23.41	23.60	-2.1	12,000	-0.02%
2022/08/11	10.1	23.27	8	23.25	23.40	2.1	12,096	0.02%
2022/08/10	44.3	24.20	6.2	24.14	24.35	38.1	11,935	0.32%
2022/08/09	4	23.88	12.1	23.78	23.90	-8.1	11,262	-0.07%
2022/08/08	1.1	23.23	0	0.00	23.50	1.1	11,028	0.01%
2022/08/05	0	0.00	3	23.18	23.30	-3	11,019	-0.03%
2022/08/04	7.1	22.98	12	23.05	22.95	-4.9	11,111	-0.04%
2022/08/03	8.1	22.91	100	22.90	23.00	-91.9	11,125	-0.83%
2022/08/02	104.1	23.14	10	23.05	23.10	94.1	11,197	0.84%	大買/
2022/08/01	0	0.00	1	23.25	23.25	-1	11,344	-0.01%
2022/07/29	9.1	22.99	0.2	23.10	23.10	8.9	11,403	0.08%
2022/07/28	16.2	23.07	0.1	23.10	23.05	16.1	11,334	0.14%
2022/07/27	0	0.00	5	22.63	22.80	-5	11,227	-0.04%
2022/07/26	2.2	22.30	0	0.00	22.35	2.2	11,148	0.02%
2022/07/25	1	22.10	0	0.00	22.35	1	11,188	0.01%
2022/07/22	1.1	22.10	0	0.00	22.15	1.1	11,362	0.01%
2022/07/21	0	0.00	4	22.00	22.10	-4	11,500	-0.03%
2022/07/20	3.2	21.80	3	22.07	21.70	0.2	11,645	0.00%
2022/07/19	8.1	21.80	0	0.00	21.75	8.1	11,751	0.07%
2022/07/18	1	21.65	1	21.65	21.75	0	11,891	0.00%
2022/07/15	11.7	21.49	6	21.50	21.45	5.7	12,051	0.05%
2022/07/14	1	22.05	2	21.98	21.95	-1	11,957	-0.01%
2022/07/13	9	21.98	7	22.00	22.00	2	12,006	0.02%
2022/07/12	0.2	21.52	10	21.40	21.40	-9.8	12,138	-0.08%
2022/07/11	6.3	21.96	0	0.00	21.85	6.3	12,138	0.05%
2022/07/08	2.1	22.10	30	22.25	22.15	-27.9	12,347	-0.23%
2022/07/07	2.1	22.01	0	0.00	22.10	2.1	12,433	0.02%
2022/07/06	0.1	22.30	0	0.00	22.10	0.1	12,479	0.00%
2022/07/05	1	22.50	1	22.60	22.65	0	12,597	0.00%
2022/07/04	1.1	22.31	0	0.00	22.40	1.1	12,655	0.01%
2022/07/01	1.1	22.54	0	0.00	22.40	1.1	12,965	0.01%
2022/06/29	5	23.00	1	23.00	23.00	4	13,125	0.03%
2022/06/28	0	0.00	1	23.05	23.20	-1	13,306	-0.01%
2022/06/27	0	0.00	1.2	23.30	23.15	-1.2	13,520	-0.01%
2022/06/24	2	23.05	1.5	23.18	23.15	0.5	13,498	0.00%
2022/06/23	0	0.00	8	23.00	22.95	-8	13,480	-0.06%
2022/06/22	0.1	22.93	4.2	22.85	22.85	-4.1	13,471	-0.03%
2022/06/21	0	22.95	21	22.80	23.05	-21	13,560	-0.15%
2022/06/20	9.1	22.37	2	22.10	22.25	7.1	13,523	0.05%
2022/06/17	8.3	22.63	0	0.00	22.65	8.3	13,356	0.06%
2022/06/16	0.1	23.05	8	23.35	22.90	-8	13,196	-0.06%
2022/06/15	12.3	22.90	0	0.00	23.05	12.3	13,302	0.09%
2022/06/14	7	22.91	5.8	22.88	23.05	1.2	13,482	0.01%
2022/06/13	7.8	22.71	0	0.00	22.75	7.8	13,591	0.06%
2022/06/10	4	23.18	0	0.00	23.20	4	13,495	0.03%
2022/06/09	3.1	23.35	0	0.00	23.45	3.1	13,551	0.02%
2022/06/08	2	23.38	0	0.00	23.45	2	13,584	0.01%
2022/06/07	8.1	23.33	0	0.00	23.25	8.1	13,725	0.06%
2022/06/06	0	0.00	50	23.45	23.50	-50	13,886	-0.36%
2022/06/02	4.6	23.42	0	0.00	23.45	4.6	14,224	0.03%
2022/06/01	4	23.55	0	0.00	23.45	4	14,595	0.03%
2022/05/31	0	0.00	3	23.80	23.80	-3	14,638	-0.02%
2022/05/30	0	0.00	13	23.88	23.95	-13	14,318	-0.09%
2022/05/27	0	0.00	19	23.57	23.60	-19	14,332	-0.13%
2022/05/25	20	22.95	33	23.12	23.20	-13	14,590	-0.09%
2022/05/24	0	0.00	2.1	23.00	22.90	-2.1	14,713	-0.01%
2022/05/23	0.1	22.90	2.1	22.83	22.85	-2	14,608	-0.01%
2022/05/20	0.3	22.66	2	22.73	22.70	-1.7	14,686	-0.01%
2022/05/19	0.1	22.48	2	22.45	22.40	-1.9	14,552	-0.01%
2022/05/18	0	0.00	148.5	22.70	22.90	-148.5	14,313	-1.04%	大賣/鉅額交易
2022/05/17	2.1	21.98	0	0.00	22.00	2.1	14,125	0.01%
2022/05/16	13.4	21.94	7	22.01	21.90	6.4	14,122	0.05%
2022/05/13	18	21.90	24	21.91	21.90	-6	14,073	-0.04%
2022/05/12	21.4	21.92	0	0.00	21.80	21.4	14,082	0.15%
2022/05/11	4.1	22.22	1	22.25	22.35	3.1	13,909	0.02%
2022/05/10	7	22.34	7	22.18	22.35	0	13,929	0.00%
2022/05/09	18.6	22.29	0	0.00	22.20	18.6	14,031	0.13%
2022/05/06	40.7	22.74	0	0.00	22.85	40.7	14,106	0.29%
2022/05/05	14.2	23.37	0	0.00	23.15	14.2	14,232	0.10%
2022/05/04	7.1	23.41	0	0.00	23.40	7.1	14,222	0.05%
2022/05/03	24.3	23.50	0	0.00	23.45	24.3	14,444	0.17%
2022/04/29	30	23.60	3	23.68	23.75	27	14,605	0.18%
2022/04/28	7.1	23.24	0	0.00	23.50	7.1	14,821	0.05%
2022/04/27	15.3	23.60	1	23.65	23.45	14.3	14,698	0.10%
2022/04/26	32.1	23.89	53	23.68	23.85	-20.9	14,591	-0.14%
2022/04/25	20.1	23.07	1	23.10	23.15	19.1	14,463	0.13%
2022/04/22	17.1	23.31	5	23.50	23.65	12.1	14,406	0.08%
2022/04/21	4.4	23.39	1	23.95	23.40	3.4	14,478	0.02%
2022/04/20	41.1	23.55	0	0.00	23.90	41.1	14,506	0.28%
2022/04/19	5	23.64	0	0.00	23.60	5	14,591	0.03%
2022/04/18	27.3	23.52	0	0.00	23.55	27.3	14,840	0.18%
2022/04/15	17.2	24.32	2.1	24.26	24.25	15.1	14,736	0.10%
2022/04/14	27.3	24.46	6.2	24.50	24.40	21.1	14,804	0.14%
2022/04/13	1	24.95	18	25.06	25.10	-17	14,646	-0.12%
2022/04/12	10	24.82	39	24.90	24.90	-29	14,592	-0.20%
2022/04/11	3.2	25.02	18.1	25.20	25.05	-14.9	14,518	-0.10%
2022/04/08	0.2	24.60	22.2	24.97	25.10	-22	14,398	-0.15%
2022/04/07	50.9	24.97	10.2	25.17	24.60	40.7	14,322	0.28%
2022/04/06	2	24.30	39.5	24.96	25.20	-37.5	13,996	-0.27%
2022/04/01	58.2	24.28	35	24.34	24.40	23.2	13,831	0.17%
2022/03/31	3	24.23	31.3	24.36	24.35	-28.3	13,738	-0.21%
2022/03/30	2.1	23.66	17.3	23.89	23.90	-15.2	13,523	-0.11%
2022/03/29	39	23.49	33	23.45	23.45	6	13,300	0.05%
2022/03/28	7	23.49	0	0.00	23.60	7	13,273	0.05%
2022/03/25	22	23.56	0	0.00	23.65	22	13,233	0.17%
2022/03/24	13.1	23.72	3	23.80	23.80	10.1	13,237	0.08%
2022/03/23	6	23.48	17	23.64	23.80	-11	13,200	-0.08%
2022/03/22	14	23.21	1	23.35	23.35	13	13,010	0.10%
2022/03/21	31	23.24	9	23.28	23.25	22	13,015	0.17%
2022/03/18	7	23.17	5.3	23.38	23.30	1.7	12,995	0.01%
2022/03/17	7	23.05	55	23.21	23.15	-48	12,807	-0.37%
2022/03/16	2.6	22.62	52.6	22.77	22.90	-50	12,580	-0.40%
2022/03/15	20	22.37	0	0.00	22.50	20	12,488	0.16%
2022/03/14	8.3	22.39	6	22.40	22.50	2.3	12,499	0.02%
2022/03/11	5.1	22.36	1	22.30	22.40	4.1	12,537	0.03%
2022/03/10	3.2	22.28	2.2	22.09	22.45	1	12,579	0.01%
2022/03/09	6.6	21.95	6	21.98	21.90	0.6	12,490	0.01%
2022/03/08	11.4	21.83	0	0.00	21.95	11.4	12,340	0.09%
2022/03/07	13.5	22.11	15	22.14	22.10	-1.5	12,050	-0.01%
2022/03/04	1	22.65	25	22.65	22.70	-24	12,081	-0.20%
2022/03/03	1.3	22.71	0	0.00	22.75	1.3	12,055	0.01%
2022/03/02	2.2	22.65	8	22.76	22.85	-5.8	12,185	-0.05%
2022/03/01	4	22.51	1	22.20	22.55	3	12,038	0.02%
2022/02/25	52.8	22.04	1	22.15	22.10	51.8	11,805	0.44%
2022/02/24	37	22.33	0	0.00	22.25	37	11,547	0.32%
2022/02/23	1.2	22.62	0	0.00	22.65	1.2	11,253	0.01%
2022/02/22	29.6	22.59	0	0.00	22.65	29.6	11,348	0.26%
2022/02/21	5	22.75	1.9	22.85	22.85	3.1	11,268	0.03%
2022/02/18	10	22.88	0	0.00	22.85	10	11,336	0.09%
2022/02/17	30	22.93	7.1	23.04	23.00	22.9	11,369	0.20%
2022/02/16	2.2	22.95	0	0.00	22.90	2.2	11,393	0.02%
2022/02/15	7.1	22.84	2	22.90	22.80	5.1	11,413	0.04%
2022/02/14	8.4	22.86	16.6	22.81	22.85	-8.1	11,401	-0.07%
2022/02/11	2.4	23.11	11	23.09	23.20	-8.6	11,318	-0.08%
2022/02/10	1.1	23.00	9.8	23.12	23.20	-8.7	11,283	-0.08%
2022/02/09	2.2	22.98	2	23.25	23.10	0.2	11,214	0.00%
2022/02/08	6	22.78	60	22.73	22.85	-54	10,936	-0.49%
2022/02/07	13	22.14	12	21.98	22.25	1	10,705	0.01%
2022/01/26	4.3	21.85	10	21.92	21.85	-5.7	10,425	-0.05%
2022/01/25	21.4	21.56	0	0.00	21.70	21.4	10,423	0.21%
2022/01/24	14	21.70	0	0.00	21.85	14	10,230	0.14%
2022/01/21	48.6	21.97	1	21.90	21.95	47.6	10,129	0.47%
2022/01/20	10.1	22.18	0	0.00	22.30	10.1	9,839	0.10%
2022/01/19	8.3	22.40	3	22.40	22.40	5.3	9,743	0.05%
2022/01/18	23	22.41	12.3	22.40	22.55	10.7	9,734	0.11%
2022/01/17	12.5	22.37	1	22.30	22.45	11.5	9,626	0.12%
2022/01/14	37.2	22.42	14	22.59	22.50	23.2	9,461	0.25%
2022/01/13	1	22.50	21.2	22.54	22.60	-20.2	9,286	-0.22%
2022/01/12	10.2	22.20	6	22.22	22.35	4.2	9,075	0.05%
2022/01/11	5.3	22.04	2.2	22.10	22.20	3.1	8,965	0.03%
2022/01/10	16	21.75	17	21.80	22.00	-1	8,682	-0.01%
2022/01/07	7	21.56	114.1	21.52	21.60	-107.1	8,566	-1.25%	大賣/鉅額交易
2022/01/06	31	21.22	5	21.15	21.30	26	8,414	0.31%
2022/01/05	0.3	21.15	22.5	21.20	21.20	-22.2	8,343	-0.27%
2022/01/04	0	0.00	10	21.10	21.10	-10	8,421	-0.12%
2022/01/03	0.5	21.15	2	21.23	21.05	-1.5	8,416	-0.02%
2021/12/30	2.1	21.20	3.5	21.24	21.20	-1.4	8,390	-0.02%
2021/12/29	0.2	21.20	17.2	21.24	21.25	-17	8,526	-0.20%
2021/12/28	3	20.95	76.1	21.09	21.15	-73.1	8,505	-0.86%
2021/12/27	3.1	20.93	0.1	20.95	20.95	3	8,505	0.04%
2021/12/24	4	20.90	6.1	20.95	20.95	-2.1	8,742	-0.02%
2021/12/23	1	20.85	0	0.00	20.95	1	8,790	0.01%
2021/12/22	10.7	20.84	8	20.90	20.85	2.7	8,956	0.03%
2021/12/21	2.1	20.92	62.1	20.90	20.90	-59.9	9,031	-0.66%
2021/12/20	12.1	20.76	10	20.85	20.80	2.1	9,052	0.02%
2021/12/17	7	20.89	7	20.99	21.00	0	9,043	0.00%
2021/12/16	4	20.84	5.3	20.85	20.80	-1.3	9,053	-0.01%
2021/12/15	16.3	20.81	0	0.00	20.80	16.3	9,468	0.17%
2021/12/14	5.2	20.88	9	20.93	20.95	-3.8	9,842	-0.04%
2021/12/13	8	21.01	0	0.00	21.05	8	10,125	0.08%
2021/12/10	1.3	21.00	1	21.00	21.00	0.3	10,328	0.00%
2021/12/09	1	20.90	16.2	20.97	21.00	-15.2	10,456	-0.15%
2021/12/08	0.8	20.90	2	20.85	20.90	-1.2	10,635	-0.01%
2021/12/07	5	20.72	5	20.75	20.80	0	10,683	0.00%
2021/12/06	10.3	20.46	0	0.00	20.70	10.3	10,698	0.10%
2021/12/03	1	20.55	3	20.60	20.60	-2	10,788	-0.02%
2021/12/02	0.1	20.50	0.1	20.55	20.55	0	10,753	0.00%
2021/12/01	3.4	20.46	1	20.55	20.60	2.4	10,836	0.02%
2021/11/30	10.2	20.39	0	0.00	20.20	10.2	10,988	0.09%
2021/11/29	9.2	20.47	3.1	20.48	20.45	6.1	10,680	0.06%
2021/11/26	25.3	20.61	0	0.00	20.55	25.3	10,784	0.23%
2021/11/25	50.1	20.80	0.1	20.90	20.85	50.1	10,914	0.46%
2021/11/24	1.3	20.82	1	20.90	20.80	0.3	11,235	0.00%
2021/11/23	7.4	20.80	1	20.75	20.75	6.4	11,761	0.05%
2021/11/22	3.1	20.89	0.1	20.90	20.90	3	12,009	0.03%
2021/11/19	5.5	20.97	0	0.00	20.95	5.5	12,108	0.05%
2021/11/18	2.9	21.22	0	0.00	21.20	2.9	12,194	0.02%
2021/11/17	0	0.00	4	21.03	21.10	-4	12,132	-0.03%
2021/11/16	5	20.90	1.1	20.95	20.95	3.9	12,146	0.03%
2021/11/15	0	0.00	17.6	20.90	20.90	-17.6	12,319	-0.14%
2021/11/12	0	0.00	26.1	20.71	20.75	-26.1	12,284	-0.21%
2021/11/11	2.1	20.58	3	20.60	20.50	-0.9	12,409	-0.01%
2021/11/10	6.4	20.50	13	20.55	20.60	-6.6	12,565	-0.05%
2021/11/09	1.1	20.40	0	0.00	20.45	1.1	12,575	0.01%
2021/11/08	13	20.39	0	0.00	20.40	13	12,673	0.10%
2021/11/05	1.5	20.35	0	0.00	20.35	1.5	12,833	0.01%
2021/11/04	0.1	20.40	0	0.00	20.30	0.1	12,860	0.00%
2021/11/03	2.2	20.36	1	20.40	20.40	1.2	12,953	0.01%
2021/11/02	1.2	20.36	0	0.00	20.45	1.2	13,079	0.01%
2021/11/01	3	20.35	1	20.45	20.35	2	13,153	0.02%
2021/10/29	1	20.30	0.2	20.40	20.35	0.8	13,166	0.01%
2021/10/28	15	20.32	1	20.30	20.40	14	13,083	0.11%
2021/10/27	20.4	20.40	0	0.00	20.35	20.4	13,141	0.16%
2021/10/26	1	20.35	0.8	20.40	20.50	0.2	13,242	0.00%
2021/10/25	0	0.00	6	20.34	20.35	-6	13,196	-0.05%
2021/10/21	4.5	20.37	0.3	20.40	20.35	4.1	13,380	0.03%
2021/10/20	2.2	20.26	4	20.30	20.35	-1.8	13,479	-0.01%
2021/10/19	6	20.26	40	20.35	20.25	-34	13,555	-0.25%
2021/10/18	2.2	20.25	3	20.30	20.30	-0.8	13,762	-0.01%
2021/10/15	5	20.14	0	20.15	20.20	5	13,910	0.04%
2021/10/14	21.6	20.15	2.1	20.13	20.05	19.5	13,957	0.14%
2021/10/13	1.2	20.11	1.3	20.11	20.10	-0.1	14,078	0.00%
2021/10/12	3.6	20.07	0.1	20.15	20.10	3.4	14,197	0.02%
2021/10/08	8.5	20.17	0	20.35	20.15	8.5	14,142	0.06%
2021/10/07	0	0.00	2	20.33	20.30	-2	14,243	-0.01%
2021/10/06	2	20.05	2	20.23	20.20	0	14,303	0.00%
2021/10/05	2.1	20.10	0.4	20.25	20.10	1.7	14,382	0.01%
2021/10/04	5	20.15	2.1	20.20	20.20	2.9	14,455	0.02%
2021/10/01	3.1	20.18	22.1	20.20	20.25	-19.1	14,398	-0.13%
2021/09/30	3	20.33	0.1	20.35	20.40	3	14,205	0.02%
2021/09/29	4	20.19	7	20.26	20.35	-3	14,165	-0.02%
2021/09/28	2	20.38	23	20.45	20.45	-21	14,079	-0.15%
2021/09/27	0	0.00	1	20.65	20.55	-1	14,037	-0.01%
2021/09/24	0	0.00	4.7	20.67	20.55	-4.7	14,010	-0.03%
2021/09/23	0.3	20.30	11	20.43	20.45	-10.7	13,983	-0.08%
2021/09/22	32.6	20.14	0	0.00	20.15	32.6	13,981	0.23%
2021/09/17	7.1	20.47	2	20.70	20.50	5.1	13,614	0.04%
2021/09/16	16.8	20.55	37	20.60	20.55	-20.2	13,223	-0.15%
2021/09/15	0.3	21.10	7.5	21.10	21.10	-7.2	12,919	-0.06%
2021/09/14	0	0.00	35.2	21.14	21.15	-35.2	12,725	-0.28%
2021/09/13	22	21.05	20	21.04	21.05	2	12,555	0.02%
2021/09/10	0	0.00	1	20.90	20.95	-1	12,417	-0.01%
2021/09/09	2.1	20.83	1	20.85	20.80	1.1	12,590	0.01%
2021/09/08	1.1	20.85	4	20.90	20.90	-2.9	12,510	-0.02%
2021/09/07	2	20.90	10	20.85	20.90	-8	12,485	-0.06%
2021/09/06	11.4	20.93	30	20.90	20.95	-18.6	12,482	-0.15%
2021/09/02	0.2	20.55	31	20.52	20.65	-30.8	12,183	-0.25%
2021/09/01	11.2	20.66	2	20.70	20.60	9.2	12,052	0.08%
2021/08/31	0	0.00	1.1	20.70	20.90	-1.1	11,840	-0.01%
2021/08/30	8	20.48	14	20.52	20.70	-6	11,577	-0.05%
2021/08/27	1	20.45	61.7	20.02	20.45	-60.7	11,224	-0.54%
2021/08/26	0	0.00	88	19.95	19.95	-88	10,698	-0.82%
2021/08/25	0	0.00	4	19.86	19.90	-4	10,523	-0.04%
2021/08/24	0	0.00	19	19.79	19.80	-19	10,427	-0.18%
2021/08/23	1	19.60	6	19.62	19.50	-5	10,279	-0.05%
2021/08/20	0	0.00	18	19.60	19.60	-18	10,324	-0.17%
2021/08/19	1	19.65	0	0.00	19.50	1	10,540	0.01%
2021/08/18	10	19.65	2.3	19.70	19.75	7.7	10,374	0.07%
2021/08/17	2	19.50	9	19.70	19.75	-7	10,361	-0.07%
2021/08/16	8	19.55	1.3	19.55	19.60	6.7	10,193	0.07%
2021/08/13	4	19.69	0	0.00	19.70	4	10,051	0.04%
2021/08/12	1	19.70	2	19.75	19.80	-1	10,022	-0.01%
2021/08/11	3	19.72	22.1	19.73	19.80	-19.1	9,922	-0.19%
2021/08/10	10	19.61	1	19.60	19.65	9	9,839	0.09%
2021/08/09	1	19.70	46	19.66	19.75	-45	10,120	-0.44%
2021/08/06	2	19.68	6.1	19.70	19.70	-4.1	10,091	-0.04%
2021/08/05	3	19.60	9.2	19.58	19.70	-6.2	10,269	-0.06%
2021/08/04	1	19.45	4	19.48	19.55	-3	10,852	-0.03%
2021/08/03	9.1	19.42	4.5	19.47	19.50	4.6	11,048	0.04%
2021/08/02	0.1	19.35	11	19.43	19.50	-10.9	11,217	-0.10%
2021/07/30	13	19.31	6	19.30	19.30	7	11,201	0.06%
2021/07/29	4	19.33	8.4	19.35	19.45	-4.4	11,192	-0.04%
2021/07/28	11	19.25	10.2	19.22	19.35	0.8	11,299	0.01%
2021/07/27	0.1	19.35	7	19.37	19.40	-6.9	11,570	-0.06%
2021/07/26	24.1	19.35	17.4	19.43	19.35	6.7	11,866	0.06%
2021/07/23	2	19.50	27	19.60	19.45	-25	11,931	-0.21%
2021/07/22	0	0.00	122.3	19.38	19.45	-122.3	12,126	-1.01%	大賣/鉅額交易
2021/07/21	9	19.10	0.1	19.15	19.15	8.9	12,493	0.07%
2021/07/20	15	19.05	3.2	19.02	19.05	11.8	12,603	0.09%
2021/07/19	5	19.07	9.1	19.11	19.20	-4.1	12,564	-0.03%
2021/07/16	3	19.05	8.1	19.05	19.10	-5.1	12,609	-0.04%
2021/07/15	0	0.00	43.1	18.97	19.00	-43.1	12,598	-0.34%
2021/07/14	16	18.93	38	18.99	18.95	-22	12,695	-0.17%
2021/07/13	12	18.91	10.4	18.94	19.00	1.6	12,744	0.01%
2021/07/12	3	18.90	64.2	18.90	18.80	-61.2	12,765	-0.48%
2021/07/09	30.5	18.47	14.3	18.59	18.65	16.2	12,795	0.13%
2021/07/08	10	18.61	4.2	18.65	18.60	5.8	12,882	0.05%
2021/07/07	5	18.51	1.1	18.50	18.60	3.9	13,004	0.03%
2021/07/06	4.1	18.47	10.2	18.55	18.60	-6.1	13,095	-0.05%
2021/07/05	2.1	18.38	6.7	18.42	18.40	-4.6	13,124	-0.03%
2021/07/02	2	18.35	0.1	18.30	18.30	1.9	13,086	0.01%
2021/07/01	6.1	18.35	11	18.36	18.35	-4.9	13,130	-0.04%
2021/06/30	14	18.41	2.2	18.45	18.45	11.8	13,210	0.09%
2021/06/29	2	18.40	0.1	18.50	18.40	1.9	13,254	0.01%
2021/06/28	0	0.00	1.3	18.46	18.55	-1.3	13,360	-0.01%
2021/06/25	2	18.35	5	18.40	18.45	-3	13,526	-0.02%
2021/06/24	1	18.30	11	18.36	18.30	-10	13,573	-0.07%
2021/06/23	4.4	18.33	4	18.24	18.25	0.4	13,662	0.00%
2021/06/22	2	18.15	0	0.00	18.20	2	13,625	0.01%
2021/06/21	12	18.04	0	0.00	18.10	12	13,658	0.09%
2021/06/18	9.2	18.17	0	0.00	18.10	9.2	13,578	0.07%
2021/06/17	1	18.25	0	0.00	18.25	1	13,394	0.01%
2021/06/16	22	18.21	1	18.20	18.35	21	13,596	0.15%
2021/06/15	0	0.00	0.2	18.40	18.30	-0.2	13,561	0.00%
2021/06/11	5	18.30	10.7	18.30	18.25	-5.7	13,704	-0.04%
2021/06/10	1	18.30	1	18.20	18.30	0	13,905	0.00%
2021/06/09	5	18.15	0	0.00	18.20	5	13,931	0.04%
2021/06/07	0.1	18.25	1.7	18.27	18.20	-1.5	14,185	-0.01%
2021/06/04	17.1	18.30	5	18.30	18.30	12.1	14,237	0.08%
2021/06/03	0	0.00	4.2	18.43	18.40	-4.2	14,414	-0.03%
2021/06/02	30.1	18.38	56	18.35	18.40	-25.9	14,503	-0.18%
2021/06/01	12	18.21	2.2	18.30	18.30	9.8	14,492	0.07%
2021/05/31	3	18.25	3.3	18.25	18.25	-0.3	14,649	0.00%
2021/05/28	10.3	18.15	2.5	18.18	18.15	7.8	14,824	0.05%
2021/05/27	2	18.00	1	18.10	18.15	1	14,871	0.01%
2021/05/26	1	18.00	7	18.07	18.10	-6	14,865	-0.04%
2021/05/25	1	18.00	3	18.03	18.00	-2	14,969	-0.01%
2021/05/21	0	0.00	1	18.10	18.05	-1	15,186	-0.01%
2021/05/20	3	17.83	4	17.90	17.85	-1	15,259	-0.01%
2021/05/19	3	17.98	14.8	18.05	17.90	-11.8	15,291	-0.08%
2021/05/18	7.1	17.97	3.2	18.05	18.05	3.9	15,376	0.03%
2021/05/17	15.1	17.70	26.6	17.72	17.60	-11.5	15,525	-0.07%
2021/05/14	20.3	17.94	3	18.00	18.05	17.3	15,264	0.11%
2021/05/13	32	17.94	1.8	18.08	17.85	30.3	15,148	0.20%
2021/05/12	43.4	18.09	226.2	18.30	17.95	-182.8	14,846	-1.23%	大賣/鉅額交易
2021/05/11	9.1	18.85	8	18.77	18.70	1.1	14,208	0.01%
2021/05/10	7.3	19.05	36.7	19.03	19.10	-29.5	14,073	-0.21%
2021/05/07	0	0.00	19	18.94	18.90	-19	14,200	-0.13%
2021/05/06	1	18.75	3.3	18.75	18.90	-2.3	14,360	-0.02%
2021/05/05	8.3	18.60	10	18.61	18.60	-1.7	14,349	-0.01%
2021/05/04	9	18.56	70	18.67	18.55	-61	14,263	-0.43%
2021/05/03	18.4	18.70	7	18.65	18.70	11.4	13,977	0.08%
2021/04/29	15	19.03	11.1	19.05	19.00	3.9	13,824	0.03%
2021/04/28	35.8	19.06	20	19.08	19.10	15.8	13,688	0.12%
2021/04/27	136.3	19.22	13	19.25	19.25	123.3	13,701	0.90%	大買/鉅額交易
2021/04/26	29	19.63	21	19.57	19.80	8	13,132	0.06%
2021/04/23	2	19.40	8	19.42	19.45	-6	12,946	-0.05%
2021/04/22	10	19.50	10	19.49	19.50	0	12,998	0.00%
2021/04/21	22.5	19.47	1	19.45	19.45	21.5	12,883	0.17%
2021/04/20	3	19.52	36.2	19.55	19.65	-33.2	12,834	-0.26%
2021/04/19	24.5	19.42	4.5	19.42	19.50	20	12,726	0.16%
2021/04/16	1.8	19.17	10	19.22	19.25	-8.2	12,615	-0.07%
2021/04/15	16	19.17	9	19.19	19.20	7	12,660	0.06%
2021/04/14	15	18.93	30.3	18.94	19.00	-15.3	12,435	-0.12%
2021/04/13	11	18.90	14.6	18.84	18.80	-3.6	12,321	-0.03%
2021/04/12	14.1	18.56	45	18.50	18.60	-30.9	12,221	-0.25%
2021/04/09	41.2	18.60	2	18.55	18.55	39.2	12,179	0.32%
2021/04/08	31.3	18.66	1	18.65	18.65	30.3	12,192	0.25%
2021/04/07	11.3	18.65	12	18.70	18.75	-0.7	12,406	-0.01%
2021/04/06	3	18.75	22.3	18.71	18.70	-19.3	12,315	-0.16%
2021/04/01	6	18.69	4	18.66	18.65	2	12,249	0.02%
2021/03/31	1.7	18.65	82	18.65	18.65	-80.3	12,180	-0.66%
2021/03/30	6	18.49	30.1	18.54	18.60	-24.1	12,000	-0.20%
2021/03/29	0	0.00	18	18.45	18.45	-18	11,801	-0.15%
2021/03/26	7	18.38	7	18.36	18.35	0	11,753	0.00%
2021/03/25	0	0.00	31.2	18.28	18.35	-31.2	11,694	-0.27%
2021/03/24	24.1	18.20	6.2	18.24	18.25	17.9	11,846	0.15%
2021/03/23	23	18.20	7.4	18.25	18.20	15.6	11,824	0.13%
2021/03/22	30	18.21	3	18.22	18.20	27	11,895	0.23%
2021/03/19	12	18.18	8	18.19	18.30	4	11,924	0.03%
2021/03/18	5.1	18.40	11	18.44	18.35	-5.9	11,716	-0.05%
2021/03/17	25.1	18.43	0	0.00	18.40	25.1	11,720	0.21%
2021/03/16	4.9	18.53	49.8	18.55	18.55	-44.9	11,608	-0.39%
2021/03/15	12.2	18.35	61	18.40	18.35	-48.8	11,566	-0.42%
2021/03/12	3.1	18.25	0	0.00	18.35	3.1	11,730	0.03%
2021/03/11	14.3	18.31	3	18.30	18.30	11.3	11,793	0.10%
2021/03/10	18	18.24	2	18.25	18.30	16	11,705	0.14%
2021/03/09	14	18.24	11	18.25	18.30	3	11,697	0.03%
2021/03/08	18.4	18.05	3	18.05	18.00	15.4	11,582	0.13%
2021/03/05	7	18.00	0	0.00	18.05	7	11,527	0.06%
2021/03/04	42	18.04	1	18.10	18.15	41	12,006	0.34%
2021/03/03	22.5	18.21	2	18.30	18.20	20.5	11,946	0.17%
2021/03/02	26.2	18.07	8.5	18.06	18.00	17.7	11,757	0.15%
2021/02/26	12	18.04	4.4	18.09	18.15	7.6	11,657	0.07%
2021/02/25	16	18.26	38.4	18.26	18.30	-22.4	11,385	-0.20%
2021/02/24	15.2	18.20	44	18.19	18.20	-28.8	11,299	-0.25%
2021/02/23	15.9	18.10	17	18.10	18.15	-1.1	11,252	-0.01%
2021/02/22	7.3	17.97	4	18.03	17.90	3.3	11,144	0.03%
2021/02/19	18.8	17.81	2	17.90	17.90	16.8	11,139	0.15%
2021/02/18	10.1	17.96	13	17.96	17.90	-2.9	11,114	-0.03%
2021/02/17	19.1	17.72	16.2	17.76	17.80	2.9	11,076	0.03%
2021/02/05	5	17.44	3	17.48	17.45	2	10,857	0.02%
2021/02/04	6	17.41	3.3	17.45	17.40	2.7	10,894	0.03%
2021/02/03	20.2	17.35	14	17.30	17.40	6.2	11,101	0.06%
2021/02/02	20.2	17.29	4.3	17.35	17.25	15.9	11,225	0.14%
2021/02/01	14.6	17.30	0	0.00	17.20	14.6	11,234	0.13%
2021/01/29	45.3	17.22	3	17.15	17.15	42.3	11,168	0.38%
2021/01/28	12.5	17.32	15	17.34	17.30	-2.6	10,905	-0.02%
2021/01/27	26.2	17.45	0	0.00	17.40	26.2	10,698	0.24%
2021/01/26	7	17.46	0	0.00	17.45	7	10,625	0.07%
2021/01/25	18.2	17.49	24.1	17.49	17.50	-5.8	10,620	-0.05%
2021/01/22	22.8	17.49	8.1	17.50	17.45	14.8	10,667	0.14%
2021/01/21	3.5	17.69	11	17.66	17.60	-7.5	10,581	-0.07%
2021/01/20	25.5	17.71	6	17.69	17.60	19.5	10,516	0.19%
2021/01/19	8	17.90	4	17.90	17.90	4	10,212	0.04%
2021/01/18	18.2	17.87	0	0.00	17.90	18.2	10,180	0.18%
2021/01/15	18	18.02	10	18.03	17.95	8	10,097	0.08%
2021/01/14	2	18.13	1	18.20	18.15	1	10,015	0.01%
2021/01/13	4	18.18	2	18.10	18.15	2	10,011	0.02%
2021/01/12	8	18.10	4	18.05	18.05	4	10,006	0.04%
2021/01/11	4	18.25	3	18.25	18.30	1	9,971	0.01%
2021/01/08	40	18.14	20	18.15	18.30	20	9,947	0.20%
2021/01/07	1	18.05	12	18.10	18.10	-11	9,772	-0.11%
2021/01/06	8	18.03	11.2	18.09	18.00	-3.2	9,778	-0.03%
2021/01/05	9	18.07	0	0.00	18.20	9	9,749	0.09%
2021/01/04	3.4	18.14	9	18.20	18.15	-5.6	9,757	-0.06%
2020/12/31	0.1	18.25	5	18.30	18.25	-4.9	9,683	-0.05%
2020/12/30	8	18.17	77.6	18.21	18.35	-69.6	9,616	-0.72%
2020/12/29	1.1	17.95	11	17.92	17.95	-9.9	9,377	-0.11%
2020/12/28	7	17.87	1.6	17.87	17.95	5.4	9,414	0.06%
2020/12/25	1	17.85	1	17.80	17.90	0	9,421	0.00%
2020/12/24	0	0.00	5	17.83	17.75	-5	9,443	-0.05%
2020/12/23	6	17.73	0	0.00	17.70	6	9,477	0.06%
2020/12/22	4	17.89	0	0.00	17.75	4	9,566	0.04%
2020/12/21	14	17.76	22.3	17.88	17.95	-8.3	9,821	-0.08%
2020/12/18	24.5	17.67	1	17.70	17.65	23.5	9,876	0.24%
2020/12/17	6	17.70	4	17.80	17.80	2	9,776	0.02%
2020/12/16	1.1	17.84	5	17.80	17.85	-3.9	9,787	-0.04%
2020/12/15	5	17.63	9	17.63	17.65	-4	9,774	-0.04%
2020/12/14	28	17.81	6	17.80	17.75	22	9,665	0.23%
2020/12/11	10	17.75	12	17.81	17.75	-2	9,673	-0.02%
2020/12/10	15	17.78	12	17.71	17.70	3	9,566	0.03%
2020/12/09	24.3	17.68	6	17.70	17.70	18.3	9,546	0.19%
2020/12/08	53.6	17.87	5.3	17.85	17.80	48.3	9,439	0.51%
2020/12/07	9.1	18.07	1	18.15	18.10	8.1	9,191	0.09%
2020/12/04	2	18.10	26.3	18.14	18.20	-24.3	9,112	-0.27%
2020/12/03	19	18.01	1.4	18.07	18.05	17.6	9,059	0.19%
2020/12/02	21.2	18.04	0	0.00	18.10	21.2	9,028	0.23%
2020/12/01	7.4	18.06	0	0.00	18.15	7.4	9,127	0.08%
2020/11/30	50	18.12	0	0.00	18.15	50	9,133	0.55%
2020/11/27	17	18.20	0	0.00	18.25	17	8,684	0.20%
2020/11/26	14	18.20	2	18.23	18.35	12	8,699	0.14%
2020/11/25	1	18.25	0	0.00	18.25	1	8,971	0.01%
2020/11/24	7	18.21	0	0.00	18.25	7	8,954	0.08%
2020/11/23	0.2	18.40	0	0.00	18.40	0.2	8,948	0.00%
2020/11/20	15.8	18.37	4.1	18.30	18.40	11.7	8,892	0.13%
2020/11/19	2	18.48	2	18.50	18.55	0	8,887	0.00%
2020/11/18	0	0.00	24	18.55	18.60	-24	8,887	-0.27%
2020/11/17	3	18.42	1.3	18.46	18.50	1.7	8,824	0.02%
2020/11/16	3	18.47	6	18.45	18.50	-3	9,026	-0.03%
2020/11/13	0	0.00	5	18.26	18.30	-5	9,039	-0.06%
2020/11/12	3.3	18.27	2.5	18.26	18.30	0.7	9,077	0.01%
2020/11/11	1.4	18.44	14.1	18.46	18.60	-12.7	9,078	-0.14%
2020/11/10	4	18.06	7	18.09	18.15	-3	8,999	-0.03%
2020/11/09	2.3	17.86	11	17.93	17.95	-8.7	9,418	-0.09%
2020/11/06	1	17.70	21.9	17.67	17.70	-20.9	9,719	-0.22%
2020/11/05	4	17.60	33	17.61	17.65	-29	10,049	-0.29%
2020/11/04	0	0.00	0.1	17.55	17.50	-0.1	10,219	0.00%
2020/11/03	0	0.00	5	17.48	17.55	-5	10,329	-0.05%
2020/11/02	5.3	17.26	10	17.36	17.45	-4.7	10,413	-0.05%
2020/10/30	56	17.24	3	17.25	17.20	53	10,425	0.51%
2020/10/29	5	17.27	0	0.00	17.25	5	10,416	0.05%
2020/10/28	6	17.43	6.1	17.45	17.45	-0.1	10,413	0.00%
2020/10/27	0.1	17.55	3	17.45	17.45	-2.9	10,478	-0.03%
2020/10/26	3	17.52	1.5	17.53	17.50	1.5	10,548	0.01%
2020/10/23	2.7	17.41	16	17.47	17.40	-13.3	10,651	-0.12%
2020/10/22	7	17.37	9.5	17.36	17.45	-2.5	10,777	-0.02%
2020/10/21	43	17.34	2	17.40	17.30	41	10,929	0.38%
2020/10/20	30	17.32	2.7	17.43	17.40	27.3	10,978	0.25%
2020/10/19	8	17.41	13.2	17.50	17.40	-5.2	10,950	-0.05%
2020/10/16	12.5	17.46	4	17.50	17.40	8.5	10,964	0.08%
2020/10/15	20	17.54	1	17.55	17.50	19	10,986	0.17%
2020/10/14	5.3	17.58	5	17.66	17.55	0.3	11,015	0.00%
2020/10/13	14.2	17.61	1.3	17.63	17.55	12.9	10,979	0.12%
2020/10/12	10	17.75	4	17.75	17.80	6	10,960	0.05%
2020/10/08	2	17.75	1	17.75	17.80	1	11,029	0.01%
2020/10/07	18	17.82	6	17.90	17.80	12	11,093	0.11%
2020/10/06	8	17.81	0	18.00	17.90	8	11,200	0.07%
2020/10/05	2	17.75	7	17.75	17.75	-5	11,246	-0.04%
2020/09/30	1	17.85	0.1	17.80	17.65	0.9	11,276	0.01%
2020/09/29	12.2	17.74	20	17.80	17.70	-7.8	11,284	-0.07%
2020/09/28	11.4	17.72	0	0.00	17.75	11.4	11,378	0.10%
2020/09/25	3	17.45	27	17.54	17.50	-24	11,471	-0.21%
2020/09/24	54	17.36	11	17.28	17.25	43	11,389	0.38%
2020/09/23	35.5	17.72	15.1	17.68	17.70	20.4	11,189	0.18%
2020/09/22	8	17.88	24.2	17.85	17.80	-16.2	11,077	-0.15%
2020/09/21	14.3	18.02	15	18.00	17.95	-0.7	11,089	-0.01%
2020/09/18	4.7	18.07	11.3	18.11	18.15	-6.5	11,113	-0.06%
2020/09/17	18	18.03	17	18.00	18.00	1	11,057	0.01%
2020/09/16	6.2	18.15	12.2	18.12	18.15	-6	11,101	-0.05%
2020/09/15	12	18.07	4	18.10	18.15	8	11,089	0.07%
2020/09/14	4	18.04	4.1	18.02	18.10	-0.1	11,297	0.00%
2020/09/11	4	17.95	108.2	18.00	18.10	-104.2	11,344	-0.92%	大賣/鉅額交易
2020/09/10	6	17.97	7	17.96	18.05	-1	11,362	-0.01%
2020/09/09	8	17.93	7	17.96	18.00	1	11,490	0.01%
2020/09/08	11	18.02	6.5	18.08	18.10	4.5	11,601	0.04%
2020/09/07	31	18.05	3	18.10	18.00	28	11,831	0.24%
2020/09/04	20	17.87	0.1	18.00	17.80	19.9	11,982	0.17%
2020/09/03	6	18.05	3	18.03	18.00	3	11,939	0.03%
2020/09/02	44	18.00	1	18.00	18.00	43	11,980	0.36%
2020/09/01	19.6	18.06	0	0.00	18.05	19.6	11,996	0.16%
2020/08/31	44	18.29	2	18.40	18.05	42	11,938	0.35%
2020/08/28	12	18.39	6	18.40	18.45	6	11,760	0.05%
2020/08/27	7	18.39	0	0.00	18.40	7	11,945	0.06%
2020/08/26	2	18.45	2	18.55	18.50	0	11,945	0.00%
2020/08/25	15.5	18.49	1	18.55	18.45	14.5	12,090	0.12%
2020/08/24	14	18.43	0	0.00	18.40	14	12,362	0.11%
2020/08/21	10	18.59	10	18.60	18.60	0	12,414	0.00%
2020/08/20	16.3	18.55	6.5	18.59	18.45	9.8	12,423	0.08%
2020/08/19	8	18.84	16	18.87	18.80	-8	12,273	-0.07%
2020/08/18	2	18.75	19	18.87	18.90	-17	12,200	-0.14%
2020/08/17	8.2	18.82	16	18.84	18.80	-7.8	12,283	-0.06%
2020/08/14	30	18.87	13	18.86	18.80	17	12,268	0.14%
2020/08/13	81	18.88	76	18.87	18.95	5	12,163	0.04%
2020/08/12	41.3	20.11	12	20.12	20.15	29.3	11,672	0.25%
2020/08/11	88	20.24	4	20.18	20.15	84	11,323	0.74%
2020/08/10	40	20.29	27	20.31	20.30	13	11,058	0.12%
2020/08/07	8	20.38	45.1	20.40	20.40	-37.1	10,928	-0.34%
2020/08/06	5	20.31	75	20.33	20.40	-70	10,860	-0.64%
2020/08/05	4	20.05	16	20.13	20.15	-12	10,867	-0.11%
2020/08/03	8.3	20.07	2	20.10	20.00	6.3	10,886	0.06%
2020/07/31	19	20.11	0	0.00	20.10	19	10,802	0.18%
2020/07/30	7	20.06	10	20.20	20.15	-3	10,800	-0.03%
2020/07/29	23	20.14	1	20.15	20.00	22	10,778	0.20%
2020/07/28	6.6	19.86	21	19.95	19.95	-14.4	10,876	-0.13%
2020/07/27	71	19.92	7	19.94	19.85	64	11,090	0.58%
2020/07/24	10.2	20.04	3	20.07	20.00	7.2	11,168	0.06%
2020/07/23	8	20.09	1	20.10	20.15	7	11,310	0.06%
2020/07/22	11.3	20.15	2	20.20	20.20	9.3	11,440	0.08%
2020/07/21	8	20.13	12.4	20.15	20.20	-4.4	11,520	-0.04%
2020/07/20	1	20.05	0	0.00	20.05	1	11,536	0.01%
2020/07/17	0	0.00	5	20.15	20.10	-5	11,630	-0.04%
2020/07/16	5	20.09	0	0.00	20.05	5	11,941	0.04%
2020/07/15	10	20.05	1.8	20.17	20.20	8.2	11,980	0.07%
2020/07/14	9	20.05	2	20.05	20.05	7	12,057	0.06%
2020/07/13	25	20.07	15.2	20.06	20.05	9.8	12,172	0.08%
2020/07/10	14	20.09	0	0.00	20.15	14	12,355	0.11%
2020/07/09	18	20.24	13	20.20	20.20	5	12,516	0.04%
2020/07/08	2	20.30	0.6	20.35	20.35	1.4	12,750	0.01%
2020/07/07	6	20.29	16	20.29	20.35	-10	12,910	-0.08%
2020/07/06	0	0.00	36	20.41	20.50	-36	12,931	-0.28%
2020/07/03	0	0.00	11	20.20	20.15	-11	12,943	-0.08%
2020/07/02	2	20.00	10	20.09	20.10	-8	13,072	-0.06%
2020/07/01	1	20.00	5	20.06	20.05	-4	13,325	-0.03%
2020/06/30	0	0.00	3	20.02	20.00	-3	13,492	-0.02%
2020/06/29	8	19.83	40	19.85	19.90	-32	13,603	-0.24%
2020/06/24	0	0.00	1	20.00	19.90	-1	13,766	-0.01%
2020/06/23	12	19.90	0	0.00	19.90	12	14,052	0.09%
2020/06/22	0	0.00	31	19.80	19.90	-31	14,208	-0.22%
2020/06/19	4	19.85	0	0.00	19.80	4	14,771	0.03%
2020/06/18	21	19.90	4	20.00	19.90	17	14,923	0.11%
2020/06/17	8	19.98	16	20.08	20.10	-8	15,146	-0.05%
2020/06/16	1	20.00	39	20.06	19.95	-38	15,907	-0.24%
2020/06/15	24	19.73	0.7	19.80	19.70	23.3	16,606	0.14%
2020/06/12	41	19.72	14	19.60	19.80	27	17,069	0.16%
2020/06/11	9	20.18	2	20.08	20.05	7	17,638	0.04%
2020/06/10	3	20.35	0	0.00	20.40	3	17,954	0.02%
2020/06/09	31.4	20.31	1.8	20.34	20.35	29.6	18,635	0.16%
2020/06/08	8	20.28	4.6	20.36	20.35	3.4	19,268	0.02%
2020/06/05	17	20.16	8	20.16	20.20	9	19,397	0.05%
2020/06/04	63.3	20.25	2	20.35	20.25	61.3	19,814	0.31%
2020/06/03	31	20.19	2	20.30	20.30	29	20,194	0.14%
2020/06/02	24	19.77	5	19.80	19.90	19	20,134	0.09%
2020/06/01	8	19.61	37	19.74	19.65	-29	20,134	-0.14%
2020/05/29	3	19.47	9.1	19.46	19.45	-6.1	20,023	-0.03%
2020/05/28	14	19.49	5	19.56	19.50	9	19,771	0.05%
2020/05/27	5	19.45	10	19.48	19.50	-5	20,080	-0.02%
2020/05/26	30	19.30	33	19.42	19.40	-3	20,220	-0.01%
2020/05/25	0	0.00	0.1	19.30	19.20	-0.1	20,268	0.00%
2020/05/22	27	19.18	0	0.00	19.10	27	20,435	0.13%
2020/05/21	28.2	19.38	33	19.42	19.40	-4.8	20,539	-0.02%
2020/05/20	0	0.00	3	19.35	19.40	-3	20,653	-0.01%
2020/05/19	0	0.00	10.4	19.27	19.30	-10.4	20,766	-0.05%
2020/05/18	0	0.00	2	19.05	19.00	-2	20,864	-0.01%
2020/05/15	8	19.03	0	0.00	19.00	8	20,810	0.04%
2020/05/14	23	19.09	0	0.00	19.05	23	20,703	0.11%
2020/05/13	5	19.22	9	19.22	19.20	-4	20,668	-0.02%
2020/05/12	8	19.19	0	0.00	19.15	8	20,684	0.04%
2020/05/11	9	19.41	26	19.48	19.35	-17	20,613	-0.08%
2020/05/07	13	19.01	0	0.00	18.95	13	20,559	0.06%
2020/05/06	38	19.01	1	19.00	18.95	37	20,609	0.18%
2020/05/05	25	19.07	2	19.13	19.05	23	20,639	0.11%
2020/05/04	38	18.95	8	18.94	19.00	30	20,717	0.14%
2020/04/30	26	19.40	8	19.49	19.45	18	20,655	0.09%
2020/04/29	56.5	19.13	40	19.01	19.20	16.5	20,648	0.08%
2020/04/28	9	18.81	26	18.82	18.90	-17	20,607	-0.08%
2020/04/27	2	18.25	6	18.33	18.35	-4	21,054	-0.02%
2020/04/24	1	18.10	2	18.10	18.05	-1	21,010	0.00%
2020/04/23	0	0.00	42	18.15	18.05	-42	20,911	-0.20%
2020/04/22	3	18.08	5	18.10	18.05	-2	20,838	-0.01%
2020/04/21	54.1	18.30	11	18.37	18.05	43.1	20,752	0.21%
2020/04/20	7	18.56	2	18.60	18.55	5	20,477	0.02%
2020/04/17	7	18.75	12	18.93	18.65	-5	20,474	-0.02%
2020/04/16	15	18.59	1	18.65	18.60	14	20,299	0.07%
2020/04/15	23	18.77	68	18.71	18.90	-45	20,134	-0.22%
2020/04/14	4	18.41	9.2	18.45	18.50	-5.2	19,874	-0.03%
2020/04/13	74	18.23	51	18.19	18.15	23	19,681	0.12%
2020/04/10	3	18.53	57	18.46	18.70	-54	19,420	-0.28%
2020/04/09	10	18.31	102	18.35	18.35	-92	19,230	-0.48%	大賣/
2020/04/08	31	18.08	4	18.15	18.30	27	19,084	0.14%
2020/04/07	58	18.09	20	18.12	18.10	38	18,940	0.20%
2020/04/06	22	17.83	1	17.90	17.95	21	18,833	0.11%
2020/04/01	14.3	17.84	5	17.80	17.80	9.3	18,499	0.05%
2020/03/31	11	18.00	0	0.00	18.05	11	18,287	0.06%
2020/03/30	6	17.75	3	18.12	18.05	3	18,042	0.02%
2020/03/27	59	18.22	7	18.29	18.10	52	17,787	0.29%
2020/03/26	7	17.94	23	17.81	18.00	-16	17,500	-0.09%
2020/03/25	56.2	17.96	42	17.95	17.95	14.2	17,513	0.08%
2020/03/24	38	17.64	16	17.61	17.50	22	16,969	0.13%
2020/03/23	55	17.07	6	16.99	17.00	49	16,761	0.29%
2020/03/20	60	17.28	13	17.40	17.65	47	16,517	0.28%
2020/03/19	82.3	16.54	43.8	16.38	16.15	38.5	15,734	0.24%
2020/03/18	23.2	17.55	1	17.50	17.50	22.2	14,982	0.15%
2020/03/17	61	17.96	34.4	18.01	17.85	26.6	14,459	0.18%
2020/03/16	38.4	19.08	2	18.78	18.75	36.4	13,625	0.27%
2020/03/13	69.2	18.79	5	18.66	19.55	64.2	13,086	0.49%
2020/03/12	61.2	20.04	2	20.23	20.00	59.2	12,287	0.48%
2020/03/11	3	20.85	0	0.00	20.75	3	11,610	0.03%
2020/03/10	140	20.66	104.8	20.94	20.90	35.2	11,333	0.31%	大買/大賣/
2020/03/09	46	21.11	43	21.05	21.05	3	10,878	0.03%
2020/03/06	17.2	21.40	1	21.45	21.40	16.2	10,379	0.16%
2020/03/05	14	21.61	0	0.00	21.65	14	10,227	0.14%
2020/03/04	4.2	21.42	1	21.50	21.50	3.2	10,210	0.03%
2020/03/03	9	21.46	0	0.00	21.45	9	10,137	0.09%
2020/03/02	20.1	21.27	14.7	21.27	21.25	5.5	10,019	0.05%
2020/02/27	24	21.55	3	21.53	21.55	21	10,055	0.21%
2020/02/26	3.5	21.59	1.3	21.61	21.55	2.2	9,910	0.02%
2020/02/25	16	21.57	1	21.65	21.65	15	9,729	0.15%
2020/02/24	39	21.71	20	21.75	21.70	19	9,605	0.20%
2020/02/21	15	21.98	1	21.95	21.90	14	9,320	0.15%
2020/02/20	31	22.14	0	0.00	22.10	31	9,135	0.34%
2020/02/19	43	22.04	4	22.06	22.15	39	8,980	0.43%
2020/02/18	5	21.81	6	21.85	21.90	-1	8,824	-0.01%
2020/02/17	11	21.80	1	21.80	21.85	10	8,926	0.11%
2020/02/14	3	21.80	0	0.00	21.85	3	8,987	0.03%
2020/02/13	15	21.81	0	0.00	21.85	15	8,991	0.17%
2020/02/12	2	21.75	0	0.00	21.80	2	9,133	0.02%
2020/02/11	4	21.85	7.3	21.80	21.75	-3.3	9,100	-0.04%
2020/02/10	7	21.67	2	21.68	21.75	5	9,110	0.05%
2020/02/07	8	21.81	8	21.83	21.80	0	9,049	0.00%
2020/02/06	2	21.95	3	21.95	21.90	-1	9,067	-0.01%
2020/02/05	13.1	21.64	0	0.00	21.75	13.1	9,015	0.15%
2020/02/04	32	21.53	3	21.55	21.60	29	8,980	0.32%
2020/02/03	41	21.25	20	21.28	21.40	21	9,020	0.23%
2020/01/31	59	21.67	6	21.69	21.65	53	8,818	0.60%
2020/01/30	69	21.67	0	0.00	21.50	69	8,640	0.80%
2020/01/20	5	22.45	3	22.47	22.45	2	7,973	0.03%
2020/01/17	0	0.00	0.4	22.30	22.30	-0.4	7,876	0.00%
2020/01/16	7	22.16	0.3	22.25	22.20	6.7	7,915	0.08%
2020/01/15	1	22.15	0	22.35	22.25	1	7,924	0.01%
2020/01/14	1	22.25	0	0.00	22.30	1	7,920	0.01%
2020/01/13	12	22.03	4	22.10	22.20	8	7,889	0.10%
2020/01/09	3	21.80	3	21.95	21.90	0	7,784	0.00%
2020/01/08	35	21.85	0	0.00	21.80	35	7,815	0.45%
2020/01/07	6	21.88	0	0.00	22.00	6	7,773	0.08%
2020/01/06	9	21.90	10	21.95	21.90	-1	7,792	-0.01%
2020/01/03	8.1	21.96	30	22.00	22.05	-21.9	7,834	-0.28%
2020/01/02	27	21.96	15	21.95	22.00	12	7,861	0.15%
2019/12/31	0.9	22.05	18	22.00	22.00	-17.1	7,849	-0.22%
2019/12/30	1	22.05	60	22.09	22.10	-59	7,829	-0.75%
2019/12/26	1	21.95	0	0.00	22.00	1	7,860	0.01%
2019/12/25	50	21.95	0	0.00	21.95	50	8,036	0.62%
2019/12/23	0	0.00	5	22.00	22.05	-5	8,179	-0.06%
2019/12/19	0	22.15	5	22.18	22.20	-5	7,982	-0.06%
2019/12/18	0	0.00	7	22.00	22.20	-7	7,992	-0.09%
2019/12/17	1	21.80	15	21.92	21.95	-14	8,077	-0.17%
2019/12/16	0	0.00	2.4	21.90	21.80	-2.4	8,078	-0.03%
2019/12/13	3.1	21.83	7	21.85	21.85	-3.9	8,162	-0.05%
2019/12/12	13.1	21.77	9	21.83	21.75	4.1	8,200	0.05%
2019/12/11	4	21.65	0.6	21.80	21.75	3.4	8,213	0.04%
2019/12/10	4	21.65	0	0.00	21.65	4	8,385	0.05%
2019/12/09	5	21.64	1	21.65	21.75	4	8,565	0.05%
2019/12/06	10.2	21.61	0.4	21.70	21.60	9.8	8,696	0.11%
2019/12/05	2	21.70	0	0.00	21.70	2	8,719	0.02%
2019/12/04	3	21.63	0	0.00	21.75	3	8,783	0.03%
2019/12/03	6	21.65	1	21.65	21.75	5	8,850	0.06%
2019/12/02	2.1	21.66	11.3	21.66	21.70	-9.2	8,940	-0.10%
2019/11/29	7	21.75	2	21.75	21.70	5	8,940	0.06%
2019/11/28	8	21.82	0	0.00	21.90	8	8,922	0.09%
2019/11/27	8	21.85	21.3	21.85	21.95	-13.3	9,056	-0.15%
2019/11/26	11	21.90	5	21.97	21.75	6	9,130	0.07%
2019/11/25	13	21.85	6	21.87	21.90	7	8,720	0.08%
2019/11/22	7	21.70	0	0.00	21.75	7	8,910	0.08%
2019/11/21	7	21.74	0	0.00	21.70	7	9,034	0.08%
2019/11/20	5	21.82	0.2	21.95	21.90	4.8	8,972	0.05%
2019/11/19	1	21.85	0	0.00	21.90	1	9,012	0.01%
2019/11/15	6	21.80	10	21.84	21.80	-4	9,174	-0.04%
2019/11/14	33	21.63	15	21.60	21.60	18	9,331	0.19%
2019/11/13	14	21.85	0	0.00	21.80	14	9,501	0.15%
2019/11/12	21	21.96	0	0.00	22.00	21	10,102	0.21%
2019/11/11	25.1	21.86	2	21.85	22.00	23.1	10,672	0.22%
2019/11/08	2	22.25	10	22.20	22.30	-8	10,799	-0.07%
2019/11/07	1	22.25	1	22.30	22.35	0	11,049	0.00%
2019/11/06	1	22.35	3.4	22.28	22.40	-2.4	11,094	-0.02%
2019/11/05	3	22.10	0	0.00	22.30	3	11,250	0.03%
2019/11/04	2	22.08	105	22.20	22.20	-103	11,384	-0.90%	大賣/鉅額交易
2019/11/01	3.1	21.95	12.8	22.02	22.05	-9.7	11,523	-0.08%
2019/10/31	1.5	21.90	12	21.95	21.90	-10.5	11,689	-0.09%
2019/10/30	103	21.70	31	21.69	21.80	72	11,664	0.62%	大買/
2019/10/29	4.1	21.55	5	21.59	21.60	-0.9	11,879	-0.01%
2019/10/28	0	0.00	9	21.51	21.55	-9	12,030	-0.07%
2019/10/25	4	21.40	0	0.00	21.50	4	12,094	0.03%
2019/10/24	1	21.30	0	0.00	21.45	1	12,163	0.01%
2019/10/23	10	21.27	5	21.25	21.30	5	12,290	0.04%
2019/10/22	59	21.30	6.1	21.31	21.35	52.9	12,355	0.43%
2019/10/21	5	21.24	0	21.30	21.30	5	12,387	0.04%
2019/10/18	5	21.24	3	21.28	21.20	2	12,427	0.02%
2019/10/17	3	21.15	0	0.00	21.30	3	12,495	0.02%
2019/10/16	10	21.16	0	0.00	21.25	10	12,497	0.08%
2019/10/15	3	21.13	0	0.00	21.20	3	12,529	0.02%
2019/10/14	9	21.18	2	21.15	21.20	7	12,570	0.06%
2019/10/09	11	21.03	0	0.00	21.10	11	12,596	0.09%
2019/10/08	12	21.08	2	21.13	21.20	10	12,633	0.08%
2019/10/07	9	21.04	6	21.02	21.10	3	12,751	0.02%
2019/10/04	8	21.02	1	21.10	21.10	7	12,932	0.05%
2019/10/03	7	21.05	0	0.00	21.05	7	12,971	0.05%
2019/10/02	2.8	21.25	3	21.35	21.20	-0.2	12,951	0.00%
2019/10/01	24.1	21.25	3	21.25	21.30	21.1	12,897	0.16%
2019/09/27	8	21.01	20.1	21.05	20.95	-12.1	12,776	-0.09%
2019/09/26	11	21.06	20	21.05	21.15	-9	12,765	-0.07%
2019/09/25	7.2	21.12	1	21.15	21.15	6.2	12,843	0.05%
2019/09/24	10	21.18	9	21.16	21.20	1	12,877	0.01%
2019/09/23	12.1	21.24	112.7	21.15	21.25	-100.5	12,895	-0.78%	大賣/
2019/09/20	1	21.20	2.5	21.22	21.25	-1.5	12,970	-0.01%
2019/09/19	2.3	21.16	0	0.00	21.20	2.3	12,766	0.02%
2019/09/18	6	21.19	5.2	21.25	21.20	0.8	12,728	0.01%
2019/09/17	3	20.95	5	21.03	21.10	-2	12,648	-0.02%
2019/09/16	3.2	20.96	5	20.95	20.95	-1.9	12,747	-0.01%
2019/09/12	0	0.00	3.4	21.00	20.95	-3.4	12,772	-0.03%
2019/09/11	2	20.80	5	20.85	20.95	-3	12,872	-0.02%
2019/09/10	5	20.70	11.5	20.72	20.85	-6.5	12,801	-0.05%
2019/09/09	0	0.00	17	20.49	20.50	-17	12,754	-0.13%
2019/09/06	72	20.20	1	20.20	20.30	71	12,782	0.56%
2019/09/05	21	20.10	2	20.15	20.15	19	12,841	0.15%
2019/09/04	8	19.94	3	19.97	20.00	5	13,162	0.04%
2019/09/03	11.2	19.96	10	19.95	19.90	1.2	13,435	0.01%
2019/09/02	22	19.95	5	19.95	20.00	17	13,540	0.13%
2019/08/30	15	19.74	1	19.80	19.95	14	13,619	0.10%
2019/08/29	2	19.65	0	0.00	19.70	2	13,587	0.01%
2019/08/28	2	19.65	10	19.65	19.65	-8	13,623	-0.06%
2019/08/27	4	19.64	0.1	19.80	19.75	3.9	13,695	0.03%
2019/08/26	21	19.66	10	19.70	19.65	11	13,660	0.08%
2019/08/23	3	19.90	0.3	19.95	19.90	2.7	13,694	0.02%
2019/08/22	21	19.86	0	0.00	19.90	21	13,762	0.15%
2019/08/21	18	19.86	12.7	19.86	19.85	5.3	14,122	0.04%
2019/08/20	9	19.88	0	0.00	19.95	9	14,070	0.06%
2019/08/19	29	19.89	5	19.93	19.95	24	14,005	0.17%
2019/08/16	11	19.71	30	19.71	19.85	-19	13,875	-0.14%
2019/08/15	75	19.65	7	19.68	19.65	68	13,621	0.50%
2019/08/14	56	21.44	30	21.43	21.50	26	13,136	0.20%
2019/08/13	62	21.27	0	0.00	21.20	62	12,625	0.49%
2019/08/12	22	21.41	0	0.00	21.40	22	12,379	0.18%
2019/08/08	20	21.29	0	0.00	21.35	20	12,229	0.16%
2019/08/07	46	21.25	0	0.00	21.25	46	12,227	0.38%
2019/08/06	3	21.02	3	21.13	21.20	0	12,198	0.00%
2019/08/05	3	21.28	19	21.33	21.30	-16	12,044	-0.13%
2019/08/02	20.2	21.33	2	21.35	21.35	18.2	11,943	0.15%
2019/08/01	28	21.75	0	0.00	21.60	28	11,832	0.24%
2019/07/31	2	21.80	6	21.85	21.95	-4	11,746	-0.03%
2019/07/30	4	21.86	0	21.80	21.85	4	11,457	0.03%
2019/07/29	0	0.00	1	21.70	21.70	-1	11,429	-0.01%
2019/07/26	0	0.00	5	21.74	21.70	-5	11,397	-0.04%
2019/07/25	0	0.00	8	21.68	21.70	-8	11,489	-0.07%
2019/07/24	3	21.40	0	0.00	21.45	3	11,645	0.03%
2019/07/23	9	21.40	0	0.00	21.40	9	11,654	0.08%
2019/07/22	10	21.40	0	0.00	21.40	10	11,606	0.09%
2019/07/19	1	21.30	21	21.35	21.35	-20	11,637	-0.17%
2019/07/18	1	21.25	0.4	21.30	21.30	0.6	11,666	0.01%
2019/07/17	0	0.00	12	21.24	21.30	-12	11,652	-0.10%
2019/07/16	5	21.20	2	21.15	21.20	3	11,570	0.03%
2019/07/12	0	0.00	1	21.20	21.20	-1	11,468	-0.01%
2019/07/11	4	21.13	23	21.15	21.20	-19	11,363	-0.17%
2019/07/10	7	20.86	0.1	21.05	21.00	6.9	11,190	0.06%
2019/07/08	6	20.85	6	20.80	20.90	0	11,069	0.00%
2019/07/05	2	20.85	2	20.85	20.90	0	11,100	0.00%
2019/07/04	2	20.83	1	20.90	20.90	1	11,132	0.01%
2019/07/03	0	0.00	20.8	20.66	20.80	-20.8	11,133	-0.19%
2019/07/02	1	20.75	0	0.00	20.80	1	11,116	0.01%
2019/07/01	33.1	20.80	0	0.00	20.75	33.1	11,019	0.30%
2019/06/27	0	0.00	5	20.94	21.00	-5	10,963	-0.05%
2019/06/26	9	20.90	0	0.00	20.80	9	10,968	0.08%
2019/06/25	0	0.00	4	20.90	20.95	-4	10,949	-0.04%
2019/06/21	22	20.80	3	20.83	20.75	19	10,882	0.17%
2019/06/20	14	20.86	4	21.00	20.90	10	10,707	0.09%
2019/06/19	2	20.80	15	20.84	21.00	-13	10,603	-0.12%
2019/06/18	15	20.57	0	0.00	20.65	15	10,345	0.14%
2019/06/17	18	20.59	2	20.65	20.65	16	10,326	0.15%
2019/06/14	0	0.00	12	20.55	20.50	-12	10,293	-0.12%
2019/06/13	26	20.42	14	20.27	20.45	12	10,214	0.12%
2019/06/12	40.4	20.47	11	20.26	20.45	29.4	10,194	0.29%
2019/06/11	17	21.16	14	20.84	20.80	3	9,793	0.03%
2019/06/06	0	0.00	5	21.17	21.30	-5	9,389	-0.05%
2019/06/05	0	0.00	2	21.05	21.10	-2	9,333	-0.02%
2019/06/04	1	20.95	4	21.01	21.00	-3	9,266	-0.03%
2019/06/03	1.1	20.87	6	20.92	21.00	-4.9	9,202	-0.05%
2019/05/31	1	20.75	1	20.80	20.95	0	9,113	0.00%
2019/05/30	0	0.00	9	20.57	20.75	-9	8,921	-0.10%
2019/05/29	0	0.00	9	20.49	20.50	-9	8,907	-0.10%
2019/05/28	6	20.32	5	20.55	20.55	1	8,985	0.01%
2019/05/27	0	0.00	25.6	20.37	20.40	-25.6	8,657	-0.30%
2019/05/24	10	20.25	0	0.00	20.30	10	8,653	0.12%
2019/05/23	7.2	20.21	0	0.00	20.25	7.2	8,681	0.08%
2019/05/22	2	20.28	1	20.25	20.30	1	8,674	0.01%
2019/05/21	0	0.00	13	20.40	20.40	-13	8,763	-0.15%
2019/05/20	25	20.05	0	0.00	20.05	25	8,592	0.29%
2019/05/17	13	19.95	0	0.00	19.90	13	8,520	0.15%
2019/05/16	5.2	19.93	0	0.00	19.90	5.2	8,501	0.06%
2019/05/15	8	20.04	0	0.00	20.00	8	8,434	0.09%
2019/05/14	1	19.85	0	0.00	19.95	1	8,454	0.01%
2019/05/13	0	0.00	7	20.05	20.05	-7	8,375	-0.08%
2019/05/10	1	20.10	0.1	20.10	20.10	0.9	8,407	0.01%
2019/05/09	14	20.00	0	0.00	20.05	14	8,385	0.17%
2019/05/08	3	20.03	0	0.00	20.20	3	8,300	0.04%
2019/05/07	8	20.10	1	20.10	20.10	7	8,221	0.09%
2019/05/06	8	20.00	4	19.95	20.00	4	8,299	0.05%
2019/05/03	13.1	20.20	0	0.00	20.20	13.1	8,142	0.16%
2019/05/02	6.6	20.23	101	20.27	20.25	-94.4	8,057	-1.17%	大賣/
2019/04/30	25	20.17	1	20.20	20.20	24	7,910	0.30%
2019/04/29	4	19.78	0	0.00	19.90	4	7,609	0.05%
2019/04/26	1	19.70	10	19.65	19.70	-9	7,604	-0.12%
2019/04/25	0	0.00	9.8	19.60	19.70	-9.8	7,579	-0.13%
2019/04/24	5	19.55	51	19.55	19.60	-46	7,527	-0.61%
2019/04/23	0	0.00	1	19.40	19.40	-1	7,526	-0.01%
2019/04/22	0	0.00	10	19.33	19.35	-10	7,517	-0.13%
2019/04/19	0	0.00	10	19.25	19.30	-10	7,575	-0.13%
2019/04/18	2	19.15	0	0.00	19.20	2	7,597	0.03%
2019/04/17	0	0.00	7	19.25	19.25	-7	7,701	-0.09%
2019/04/16	3.2	19.20	0	0.00	19.20	3.2	7,712	0.04%
2019/04/15	0	0.00	1	19.25	19.30	-1	7,796	-0.01%
2019/04/12	1	19.20	10	19.13	19.25	-9	7,775	-0.12%
2019/04/11	2	19.15	0	0.00	19.20	2	7,745	0.03%
2019/04/10	2	19.25	5	19.20	19.30	-3	7,714	-0.04%
2019/04/09	4	19.20	0	0.00	19.25	4	7,695	0.05%
2019/04/08	3	19.25	0.6	19.25	19.25	2.4	7,734	0.03%
2019/04/03	2	19.18	0	0.00	19.20	2	7,702	0.03%
2019/04/02	2	19.25	0	0.00	19.25	2	7,731	0.03%
2019/04/01	4.4	19.26	2.4	19.33	19.25	2	7,772	0.03%
2019/03/28	0	0.00	41	19.09	19.05	-41	7,613	-0.54%
2019/03/27	109	19.15	5.1	19.15	19.15	103.9	7,663	1.36%	大買/鉅額交易
2019/03/26	5	19.18	5	19.20	19.20	0	7,785	0.00%
2019/03/25	12	19.10	0	0.00	19.15	12	7,900	0.15%
2019/03/22	3	19.27	10	19.20	19.25	-7	7,883	-0.09%
2019/03/21	6	19.29	1	19.25	19.35	5	7,913	0.06%
2019/03/20	10	19.25	74.3	19.22	19.30	-64.3	7,963	-0.81%
2019/03/19	0	0.00	25	19.19	19.20	-25	7,904	-0.32%
2019/03/18	0	0.00	12	19.05	19.10	-12	7,873	-0.15%
2019/03/15	2	19.00	2.1	18.98	19.00	-0.1	7,920	0.00%
2019/03/14	0	0.00	5	18.95	18.95	-5	7,832	-0.06%
2019/03/13	7.1	18.87	6	18.92	18.95	1.1	7,925	0.01%
2019/03/12	4	18.85	24	18.88	18.90	-20	7,962	-0.25%
2019/03/11	6	18.80	0	0.00	18.75	6	7,961	0.08%
2019/03/08	4	18.73	1.1	18.71	18.75	2.9	7,958	0.04%
2019/03/07	55	18.85	0	0.00	18.80	55	8,163	0.67%
2019/03/06	6	18.80	0	0.00	18.90	6	8,165	0.07%
2019/03/05	3	18.75	0	0.00	18.85	3	8,175	0.04%
2019/03/04	11.1	18.76	3	18.87	18.85	8.1	8,200	0.10%
2019/02/27	0	0.00	9	18.80	18.90	-9	8,112	-0.11%
2019/02/26	10	18.75	13	18.75	18.70	-3	7,957	-0.04%
2019/02/25	1	18.65	2	18.70	18.70	-1	7,871	-0.01%
2019/02/22	0	0.00	3	18.65	18.65	-3	7,863	-0.04%
2019/02/21	4	18.58	0	0.00	18.60	4	7,828	0.05%
2019/02/20	1	18.50	4	18.53	18.55	-3	7,842	-0.04%
2019/02/19	2.2	18.45	0	0.00	18.45	2.2	7,774	0.03%
2019/02/18	2	18.45	0	0.00	18.45	2	7,771	0.03%
2019/02/15	17	18.33	0	0.00	18.30	17	7,738	0.22%
2019/02/14	2	18.40	11	18.40	18.40	-9	7,675	-0.12%
2019/02/13	5	18.42	0	0.00	18.40	5	7,614	0.07%
2019/02/12	1	18.50	0	0.00	18.50	1	7,519	0.01%
2019/02/11	2.1	18.50	2	18.50	18.45	0.1	7,493	0.00%
2019/01/29	2	18.30	0	0.00	18.40	2	7,361	0.03%
2019/01/28	0.3	18.40	0	0.00	18.45	0.3	7,326	0.00%
2019/01/25	0	0.00	11	18.41	18.45	-11	7,334	-0.15%
2019/01/22	6.7	18.16	1	18.20	18.20	5.7	7,402	0.08%
2019/01/18	0	0.00	3	18.25	18.25	-3	7,347	-0.04%
2019/01/17	6	17.99	1	18.05	18.05	5	7,364	0.07%
2019/01/16	1	18.05	0	0.00	17.95	1	7,476	0.01%
2019/01/15	0.2	18.05	10	18.05	18.10	-9.8	7,486	-0.13%
2019/01/14	0	18.00	2	17.95	18.00	-2	7,440	-0.03%
2019/01/11	2	17.93	14	17.95	18.00	-12	7,627	-0.16%
2019/01/10	0	0.00	24	17.93	17.95	-24	7,570	-0.32%
2019/01/09	0	0.00	30	17.88	17.95	-30	7,629	-0.39%
2019/01/08	2	17.65	11	17.74	17.70	-9	7,618	-0.12%
2019/01/07	0	0.00	38	17.62	17.80	-38	7,729	-0.49%
2019/01/04	11	17.40	13	17.48	17.40	-2	7,848	-0.03%
2019/01/03	0	0.00	9	17.48	17.50	-9	8,406	-0.11%
2019/01/02	0.1	17.50	17	17.39	17.40	-16.9	8,432	-0.20%
2018/12/28	0	0.00	23	17.47	17.50	-23	8,453	-0.27%
2018/12/27	4.3	17.40	13	17.40	17.40	-8.7	8,629	-0.10%
2018/12/26	1	17.30	37	17.32	17.30	-36	8,684	-0.41%
2018/12/25	3	17.35	0	0.00	17.35	3	8,679	0.03%
2018/12/24	1	17.40	0	0.00	17.55	1	8,713	0.01%
2018/12/22	3	17.35	0	0.00	17.45	3	8,691	0.03%
2018/12/21	3	17.43	0	0.00	17.40	3	8,760	0.03%
2018/12/20	3	17.45	2	17.55	17.55	1	8,755	0.01%
2018/12/19	2	17.45	2	17.55	17.60	0	8,709	0.00%
2018/12/18	13	17.42	0	0.00	17.45	13	8,639	0.15%
2018/12/17	7.3	17.55	0	0.00	17.55	7.3	8,761	0.08%
2018/12/14	10	17.53	2	17.55	17.55	8	8,798	0.09%
2018/12/13	13	17.56	2	17.55	17.60	11	8,807	0.12%
2018/12/12	9	17.59	0	0.00	17.60	9	8,817	0.10%
2018/12/11	5	17.55	0	0.00	17.60	5	8,802	0.06%
2018/12/10	11	17.56	0	0.00	17.60	11	8,851	0.12%
2018/12/07	6	17.65	0	0.00	17.70	6	8,813	0.07%
2018/12/06	6	17.65	5	17.68	17.70	1	8,826	0.01%
2018/12/05	5	17.70	2	17.75	17.75	3	8,714	0.03%
2018/12/04	5	17.70	0	0.00	17.85	5	8,735	0.06%
2018/12/03	4.1	17.75	6	17.75	17.75	-1.9	8,694	-0.02%
2018/11/30	13	17.63	2	17.70	17.55	11	8,695	0.13%
2018/11/29	3	17.63	14	17.65	17.65	-11	8,555	-0.13%
2018/11/28	4	17.60	4	17.66	17.70	0	8,504	0.00%
2018/11/27	2	17.60	0	0.00	17.65	2	8,453	0.02%
2018/11/26	3	17.65	2	17.80	17.70	1	8,501	0.01%
2018/11/23	4	17.60	1	17.65	17.60	3	8,495	0.04%
2018/11/22	4	17.61	0	0.00	17.65	4	8,528	0.05%
2018/11/21	11	17.63	2	17.65	17.65	9	8,561	0.11%
2018/11/20	5	17.72	0	0.00	17.70	5	8,561	0.06%
2018/11/19	0	0.00	8	17.86	17.80	-8	8,565	-0.09%
2018/11/16	2	17.75	14	17.76	17.80	-12	8,575	-0.14%
2018/11/15	6	17.67	5	17.70	17.70	1	8,641	0.01%
2018/11/14	1	17.70	3	17.70	17.70	-2	8,715	-0.02%
2018/11/13	1	17.65	0	0.00	17.60	1	8,848	0.01%
2018/11/12	5.3	17.67	15	17.70	17.70	-9.7	8,931	-0.11%
2018/11/09	28	17.61	15	17.60	17.70	13	9,383	0.14%
2018/11/08	1.2	17.61	1	17.70	17.70	0.1	9,848	0.00%
2018/11/07	0	0.00	6	17.63	17.65	-6	9,919	-0.06%
2018/11/06	8	17.49	1	17.55	17.55	7	10,113	0.07%
2018/11/05	4	17.43	0	0.00	17.55	4	10,444	0.04%
2018/11/02	20	17.35	1	17.50	17.50	19	10,551	0.18%
2018/11/01	9.1	17.32	0	0.00	17.40	9.1	10,719	0.09%
2018/10/31	16	17.40	12	17.41	17.45	4	10,817	0.04%
2018/10/30	0	0.00	37	17.24	17.35	-37	10,711	-0.35%
2018/10/29	11	17.10	0.3	17.20	17.15	10.7	10,732	0.10%
2018/10/26	16	17.18	2	17.15	17.25	14	10,803	0.13%
2018/10/25	21	17.13	2.7	17.26	17.25	18.3	10,853	0.17%
2018/10/24	0	17.40	16	17.26	17.30	-16	11,042	-0.14%
2018/10/23	1	17.35	10	17.35	17.30	-9	11,101	-0.08%
2018/10/22	0	0.00	6	17.50	17.50	-6	11,146	-0.05%
2018/10/19	0	0.00	1	17.55	17.55	-1	11,180	-0.01%
2018/10/18	0	0.00	1	17.50	17.50	-1	11,035	-0.01%
2018/10/17	18	17.52	0	0.00	17.50	18	11,046	0.16%
2018/10/16	1	17.40	0	0.00	17.50	1	10,974	0.01%
2018/10/15	14	17.53	0.8	17.75	17.45	13.2	10,855	0.12%
2018/10/12	4.3	17.53	70	17.40	17.75	-65.7	10,710	-0.61%
2018/10/11	41.1	17.64	2	17.55	17.50	39.1	10,559	0.37%
2018/10/09	9	18.07	0	0.00	18.10	9	9,993	0.09%
2018/10/08	8	18.06	0	0.00	18.05	8	9,952	0.08%
2018/10/05	24	18.06	3	18.15	18.00	21	9,914	0.21%
2018/10/04	74.4	18.22	0	0.00	18.15	74.4	9,755	0.76%
2018/10/03	6	18.33	2	18.30	18.40	4	9,623	0.04%
2018/10/02	8	18.39	31	18.45	18.35	-23	9,619	-0.24%
2018/10/01	4.1	18.51	0	0.00	18.55	4.1	9,520	0.04%
2018/09/28	1	18.50	0	0.00	18.50	1	9,562	0.01%
2018/09/27	3	18.43	0	0.00	18.50	3	9,516	0.03%
2018/09/26	2	18.43	0	0.00	18.45	2	9,434	0.02%
2018/09/25	0	0.00	6	18.48	18.45	-6	9,466	-0.06%
2018/09/21	0	0.00	23	18.38	18.50	-23	9,403	-0.24%
2018/09/20	8	18.23	21	18.25	18.30	-13	9,211	-0.14%
2018/09/19	9	18.09	3	18.12	18.15	6	9,210	0.07%
2018/09/18	13	17.99	31	17.95	18.05	-18	9,231	-0.19%
2018/09/17	20	17.98	0.2	18.00	17.95	19.8	9,237	0.21%
2018/09/14	17	17.99	0.3	18.00	18.00	16.7	9,266	0.18%
2018/09/13	10	17.96	6	18.00	18.00	4	9,298	0.04%
2018/09/12	4	17.84	0	0.00	17.95	4	9,314	0.04%
2018/09/11	1	17.85	0	0.00	17.85	1	9,380	0.01%
2018/09/10	0	0.00	1	17.80	17.85	-1	9,572	-0.01%
2018/09/07	12	17.76	4	17.75	17.85	8	9,789	0.08%
2018/09/06	15	17.78	55	17.71	17.75	-40	9,844	-0.41%
2018/09/05	28	17.89	0	0.00	17.80	28	9,826	0.28%
2018/09/04	1.1	17.95	0	0.00	18.00	1.1	9,801	0.01%
2018/09/03	4	17.91	0	0.00	17.95	4	9,912	0.04%
2018/08/31	4	17.94	10	17.95	18.00	-6	9,980	-0.06%
2018/08/30	74	17.95	0	0.00	17.95	74	10,074	0.73%
2018/08/29	1	17.95	5	17.92	18.00	-4	10,095	-0.04%
2018/08/27	6	17.82	1.6	17.87	17.80	4.4	10,144	0.04%
2018/08/24	3	17.85	0	0.00	17.85	3	10,181	0.03%
2018/08/23	5	17.91	0	0.00	17.95	5	10,610	0.05%
2018/08/22	10	17.95	3	17.95	18.00	7	10,759	0.07%
2018/08/20	3	17.75	22	17.74	17.75	-19	10,650	-0.18%
2018/08/17	8	17.59	0	0.00	17.55	8	10,577	0.08%
2018/08/16	25	17.38	0	0.00	17.45	25	10,537	0.24%
2018/08/15	7	18.57	10	18.60	18.65	-3	10,139	-0.03%
2018/08/14	0.3	18.70	22	18.60	18.70	-21.7	9,689	-0.22%
2018/08/13	15.2	18.66	0	0.00	18.55	15.2	9,543	0.16%
2018/08/10	4	18.63	7	18.60	18.75	-3	9,299	-0.03%
2018/08/09	18.3	18.46	9	18.46	18.50	9.3	9,002	0.10%
2018/08/08	1	18.35	39	18.36	18.40	-38	8,856	-0.43%
2018/08/07	6	18.26	30	18.30	18.25	-24	8,738	-0.27%
2018/08/06	0	0.00	2	18.28	18.25	-2	8,609	-0.02%
2018/08/03	9	18.22	3	18.23	18.25	6	8,547	0.07%
2018/08/02	0.4	18.25	3	18.27	18.25	-2.6	8,494	-0.03%
2018/08/01	2.1	18.30	6	18.31	18.35	-3.9	8,438	-0.05%
2018/07/31	3	18.10	17	18.20	18.35	-14	8,385	-0.17%
2018/07/30	7	18.05	1	18.10	18.10	6	8,112	0.07%
2018/07/27	9	17.92	0	0.00	18.00	9	7,968	0.11%
2018/07/26	3	17.90	0	0.00	18.00	3	7,897	0.04%
2018/07/25	12	17.92	0	0.00	17.90	12	7,903	0.15%
2018/07/24	3	17.95	3	17.95	17.95	0	7,899	0.00%
2018/07/23	2	17.95	24	17.95	17.95	-22	7,938	-0.28%
2018/07/20	0	0.00	2	17.90	17.90	-2	7,961	-0.03%
2018/07/19	3	17.75	3	17.75	17.85	0	7,993	0.00%
2018/07/18	8	17.75	0	0.00	17.80	8	8,029	0.10%
2018/07/17	0	0.00	3.5	17.74	17.80	-3.5	8,014	-0.04%
2018/07/16	0	0.00	1	17.80	17.70	-1	8,056	-0.01%
2018/07/13	0	0.00	1	17.80	17.80	-1	8,103	-0.01%
2018/07/06	0.3	17.60	51	17.50	17.55	-50.7	8,193	-0.62%
2018/07/05	0	0.00	12	17.58	17.60	-12	8,171	-0.15%
2018/07/04	0.1	17.60	27	17.62	17.60	-26.9	8,233	-0.33%
2018/07/03	2	17.50	7	17.56	17.50	-5	8,303	-0.06%
2018/07/02	3	17.63	0	0.00	17.60	3	8,247	0.04%
2018/06/29	1	17.70	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	2	17.53	0	0.00	17.50	2	8,061	0.02%
2018/06/26	10	17.57	0	0.00	17.55	10	7,998	0.13%
2018/06/25	3	17.60	3	17.70	17.60	0	7,908	0.00%
2018/06/22	9	17.56	0	0.00	17.55	9	7,893	0.11%
2018/06/21	8	17.64	0	0.00	17.60	8	7,786	0.10%
2018/06/20	11	17.64	0	0.00	17.65	11	7,829	0.14%
2018/06/19	16	17.72	10	17.75	17.60	6	7,755	0.08%
2018/06/15	1	17.75	0	0.00	17.85	1	7,568	0.01%
2018/06/14	20	17.85	0	0.00	17.80	20	7,344	0.27%
2018/06/13	2	17.95	0.1	18.00	18.05	1.9	7,274	0.03%
2018/06/12	7	18.03	38	18.00	18.05	-31	7,514	-0.41%
2018/06/11	0	0.00	1	18.00	18.05	-1	7,448	-0.01%
2018/06/08	0	0.00	29	17.97	18.05	-29	7,394	-0.39%
2018/06/07	3	17.97	0	0.00	18.10	3	7,460	0.04%
2018/06/06	8	17.90	5	17.90	17.95	3	7,347	0.04%
2018/06/05	2.1	17.83	0	0.00	17.95	2.1	7,344	0.03%
2018/06/04	12.3	17.78	0	0.00	17.80	12.3	7,283	0.17%
2018/06/01	7	17.74	0	0.00	17.80	7	7,288	0.10%
2018/05/31	8	17.65	3	17.65	17.90	5	7,237	0.07%
2018/05/30	9	17.69	0	0.00	17.65	9	6,865	0.13%
2018/05/29	4	17.81	4	17.89	17.90	0	6,737	0.00%
2018/05/28	1	17.75	0.2	17.85	17.85	0.9	6,772	0.01%
2018/05/24	2	17.73	3	17.75	17.75	-1	6,835	-0.01%
2018/05/23	2	17.78	3	17.78	17.75	-1	6,889	-0.01%
2018/05/22	1	17.85	0	0.00	17.80	1	6,857	0.01%
2018/05/18	6	17.85	0	0.00	17.80	6	7,018	0.09%
2018/05/16	5	17.95	0	0.00	17.90	5	7,183	0.07%
2018/05/15	6	17.95	1	17.95	18.00	5	7,410	0.07%
2018/05/14	1	17.90	0	0.00	17.90	1	7,812	0.01%
2018/05/09	13.3	17.77	0	0.00	17.75	13.3	8,278	0.16%
2018/05/08	2	17.75	0	0.00	17.80	2	8,549	0.02%
2018/05/07	2	17.80	0	0.00	17.75	2	8,590	0.02%
2018/05/04	3	17.80	0	0.00	17.80	3	8,630	0.03%
2018/05/03	0.1	17.95	5	17.90	17.90	-4.9	8,633	-0.06%
2018/05/02	2	18.00	0	0.00	18.00	2	8,694	0.02%
2018/04/30	0.2	17.95	1.5	17.92	17.95	-1.3	8,689	-0.02%
2018/04/27	0	0.00	2	17.80	17.85	-2	8,665	-0.02%
2018/04/26	10	17.80	0	0.00	17.85	10	8,693	0.12%
2018/04/25	3	17.70	13	17.74	17.80	-10	8,686	-0.12%
2018/04/24	0.1	17.75	0	0.00	17.75	0.1	8,746	0.00%
2018/04/20	1	17.70	0	0.00	17.75	1	8,867	0.01%
2018/04/19	0	0.00	1	17.80	17.85	-1	8,890	-0.01%
2018/04/13	7	17.80	1	17.80	17.80	6	9,015	0.07%
2018/04/12	2.2	17.75	1.3	17.76	17.80	0.9	9,163	0.01%
2018/04/11	30.6	17.75	0	0.00	17.75	30.6	9,331	0.33%
2018/04/10	0	0.00	35	17.70	17.80	-35	9,366	-0.37%
2018/04/09	1	17.60	0	0.00	17.65	1	9,334	0.01%
2018/04/03	1.1	17.51	5.1	17.50	17.50	-3.9	9,303	-0.04%
2018/04/02	10	17.55	0	0.00	17.55	10	9,337	0.11%
2018/03/31	2	17.55	5.3	17.55	17.60	-3.3	9,408	-0.03%
2018/03/30	1	17.55	40	17.55	17.60	-39	9,444	-0.41%
2018/03/29	1	17.50	25	17.54	17.50	-24	9,405	-0.26%
2018/03/27	0	0.00	10	17.55	17.60	-10	9,378	-0.11%
2018/03/23	8	17.42	1	17.40	17.45	7	9,329	0.08%
2018/03/22	4	17.61	5	17.63	17.60	-1	9,279	-0.01%
2018/03/21	7	17.55	0	0.00	17.60	7	9,264	0.08%
2018/03/19	6	17.55	0	0.00	17.60	6	9,332	0.06%
2018/03/16	0	0.00	13	17.47	17.60	-13	9,311	-0.14%
2018/03/15	0	17.45	0	0.00	17.40	0	9,048	0.00%
2018/03/14	2	17.43	0	0.00	17.45	2	9,037	0.02%
2018/03/13	25	17.40	0	0.00	17.45	25	9,082	0.28%
2018/03/12	0	17.35	2	17.30	17.35	-2	8,968	-0.02%
2018/03/08	1.1	17.15	0	0.00	17.15	1.1	9,006	0.01%
2018/03/07	0	17.15	0	0.00	17.10	0	9,156	0.00%
2018/03/06	5	17.10	3	17.10	17.10	2	9,200	0.02%
2018/03/05	12	17.01	1	17.05	16.95	11	9,444	0.12%
2018/03/02	20	17.03	0	0.00	17.00	20	9,392	0.21%
2018/03/01	15	17.13	1	17.05	17.10	14	9,351	0.15%
2018/02/27	0	0.00	7	17.24	17.20	-7	9,260	-0.08%
2018/02/26	3.1	17.13	4	17.18	17.15	-0.9	9,153	-0.01%
2018/02/23	9	16.96	0	0.00	17.05	9	9,122	0.10%
2018/02/22	1	16.90	0	0.00	16.95	1	9,212	0.01%
2018/02/21	0	0.00	4	16.85	16.95	-4	9,319	-0.04%
2018/02/12	3.1	16.70	0	0.00	16.75	3.1	9,226	0.03%
2018/02/09	4	16.68	2	16.60	16.65	2	9,147	0.02%
2018/02/08	3	16.80	0	0.00	16.80	3	9,019	0.03%
2018/02/07	8	16.81	20	16.82	16.90	-12	8,990	-0.13%
2018/02/06	23	16.65	26	16.78	16.60	-3	8,789	-0.03%
2018/02/05	12	17.13	0	0.00	17.10	12	8,392	0.14%
2018/02/02	5	17.25	0	0.00	17.40	5	8,225	0.06%
2018/02/01	6	17.37	7	17.35	17.40	-1	8,124	-0.01%
2018/01/31	1.6	17.27	1	17.40	17.40	0.6	8,104	0.01%
2018/01/30	6	17.35	17	17.36	17.30	-11	7,826	-0.14%
2018/01/29	0	0.00	2	17.40	17.40	-2	7,743	-0.03%
2018/01/26	10	17.37	0	0.00	17.35	10	7,665	0.13%
2018/01/25	0	0.00	8	17.38	17.40	-8	7,627	-0.10%
2018/01/24	4.3	17.25	6	17.25	17.25	-1.7	7,529	-0.02%
2018/01/23	0.2	17.35	4	17.35	17.40	-3.8	7,525	-0.05%
2018/01/22	4.5	17.31	5.1	17.35	17.40	-0.6	7,520	-0.01%
2018/01/19	7	17.44	0	0.00	17.45	7	7,476	0.09%
2018/01/18	13	17.47	0	0.00	17.50	13	7,445	0.17%
2018/01/17	0	0.00	14	17.46	17.50	-14	7,373	-0.19%
2018/01/16	14	17.39	0	0.00	17.40	14	7,316	0.19%
2018/01/15	25	17.25	12	17.29	17.35	13	7,314	0.18%
2018/01/12	0	0.00	1.4	17.20	17.30	-1.4	7,354	-0.02%
2018/01/11	3	17.17	11.4	17.16	17.25	-8.4	7,314	-0.11%
2018/01/10	13	17.25	5	17.25	17.30	8	7,440	0.11%
2018/01/09	10	17.24	16	17.20	17.30	-6.1	7,418	-0.08%
2018/01/08	15	17.29	0	0.00	17.30	15	7,430	0.20%
2018/01/05	41	17.08	8	16.98	17.15	33	7,285	0.45%
2018/01/04	0	0.00	50	16.90	16.95	-50	7,233	-0.69%
2018/01/03	16	16.85	9	16.87	16.90	7	7,272	0.10%
2018/01/02	4	16.76	6	16.80	16.85	-2	7,223	-0.03%