華南金 (2880)-元大-土城永寧券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
24.25
漲跌
▲0.05
漲幅
+0.21%
成交量
24,244張
產業
上市金融類股
1537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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	24.20	0	0.00	24.25	2	12,973	0.02%
2024/05/02	1	23.95	75	24.03	24.20	-74	12,645	-0.59%
2024/04/30	20	23.82	2	24.05	23.65	18	12,038	0.15%
2024/04/29	0	0.00	25	23.27	23.40	-25	11,047	-0.23%
2024/04/26	1	22.65	5	22.62	22.55	-4	10,608	-0.04%
2024/04/25	5	22.63	4	22.80	22.50	1	10,607	0.01%
2024/04/24	3	22.87	0	0.00	22.85	3	10,530	0.03%
2024/04/22	0	0.00	3	22.67	22.75	-3	10,871	-0.03%
2024/04/19	26	22.35	0.9	22.35	22.20	25.1	10,767	0.23%
2024/04/18	0.1	22.64	0	0.00	22.65	0.1	10,495	0.00%
2024/04/17	10	22.32	5.9	22.50	22.45	4.1	10,422	0.04%
2024/04/16	13	22.68	1	22.40	22.40	12	10,148	0.12%
2024/04/15	1	23.00	0	0.00	22.95	1	9,885	0.01%
2024/04/12	5	22.95	0	0.00	23.00	5	9,824	0.05%
2024/04/11	30	23.15	2	23.20	23.20	28	9,588	0.29%
2024/04/10	1	23.15	0	0.00	23.15	1	9,512	0.01%
2024/04/09	0	0.00	6.1	23.11	23.20	-6.1	9,512	-0.06%
2024/04/08	0.2	23.00	0	0.00	23.10	0.2	9,446	0.00%
2024/04/03	3	22.85	0	0.00	22.85	3	9,417	0.03%
2024/04/01	1	23.15	0.1	23.20	23.20	1	9,412	0.01%
2024/03/29	1	23.05	12	23.19	23.15	-11	9,418	-0.12%
2024/03/28	2	22.93	0.1	22.90	22.90	2	9,127	0.02%
2024/03/27	0	0.00	5	23.10	23.00	-5	9,025	-0.06%
2024/03/26	0	0.00	1	22.95	23.05	-1	9,034	-0.01%
2024/03/22	0	0.00	1	23.00	22.95	-1	8,953	-0.01%
2024/03/21	0	0.00	16	23.02	23.00	-16	8,805	-0.18%
2024/03/20	3	22.50	0	0.00	22.55	3	8,693	0.03%
2024/03/18	0.1	22.95	0.2	22.85	22.95	-0.2	8,441	0.00%
2024/03/15	0	0.00	8	22.93	23.00	-8	8,256	-0.10%
2024/03/14	0	0.00	13	22.67	22.80	-13	7,861	-0.17%
2024/03/13	0.9	22.10	0.1	22.05	22.15	0.8	7,452	0.01%
2024/03/12	1	22.00	0	0.00	22.05	1	7,346	0.01%
2024/03/11	0	22.00	0	0.00	22.00	0	7,352	0.00%
2024/03/08	1	21.89	0	0.00	22.00	1	7,333	0.01%
2024/03/07	0	21.75	3	21.78	21.85	-3	7,168	-0.04%
2024/03/06	0	21.80	1	21.80	21.80	-1	7,130	-0.01%
2024/03/05	8	21.74	0	0.00	21.70	8	7,926	0.10%
2024/02/29	0.9	21.90	6.4	21.95	22.00	-5.5	8,180	-0.07%
2024/02/27	0	21.70	0	0.00	21.85	0	8,013	0.00%
2024/02/26	9	21.64	19	21.65	21.60	-10	7,956	-0.13%
2024/02/23	0	21.65	0	0.00	21.75	0	7,966	0.00%
2024/02/22	1	21.70	0	0.00	21.70	1	8,148	0.01%
2024/02/21	0	21.80	0	0.00	21.80	0	8,156	0.00%
2024/02/19	10.3	21.80	0	0.00	21.90	10.3	8,389	0.12%
2024/02/16	2	21.80	0	0.00	21.75	2	8,616	0.02%
2024/02/15	1	21.61	0	0.00	21.75	1	8,605	0.01%
2024/02/05	0	21.85	0	0.00	21.75	0	8,515	0.00%
2024/02/02	0	21.85	0	0.00	21.90	0	8,448	0.00%
2024/02/01	6	21.80	1	21.85	21.85	5	8,461	0.06%
2024/01/31	0.1	21.64	0	0.00	21.60	0.1	8,431	0.00%
2024/01/30	3.8	21.53	0	0.00	21.50	3.8	8,387	0.04%
2024/01/29	0	0.00	2	21.65	21.75	-2	8,452	-0.02%
2024/01/26	0	21.60	0	0.00	21.65	0	8,481	0.00%
2024/01/24	0.2	21.37	0	0.00	21.40	0.2	8,466	0.00%
2024/01/23	0.1	21.32	0	0.00	21.35	0.1	8,485	0.00%
2024/01/22	1	21.25	0	0.00	21.25	1	8,592	0.01%
2024/01/19	6	21.00	0	21.20	21.20	6	8,570	0.07%
2024/01/18	1	21.10	2	21.13	21.10	-1	8,609	-0.01%
2024/01/17	17.7	21.17	0	0.00	21.05	17.7	8,642	0.20%
2024/01/16	4	21.51	0	0.00	21.45	4	8,394	0.05%
2024/01/15	3	21.93	0	0.00	21.85	3	8,238	0.04%
2024/01/12	0	22.00	0	0.00	22.00	0	8,368	0.00%
2024/01/11	0.5	22.10	0	0.00	22.10	0.5	8,423	0.01%
2024/01/10	2.3	21.98	0	0.00	21.95	2.3	8,392	0.03%
2024/01/09	1	22.10	0	0.00	21.95	1	8,369	0.01%
2024/01/08	0	22.15	0	0.00	22.20	0	8,386	0.00%
2024/01/05	0	22.05	0	0.00	22.05	0	8,390	0.00%
2024/01/04	0	22.00	0	0.00	22.00	0	8,524	0.00%
2024/01/03	2	21.90	3.1	22.10	22.00	-1.1	8,763	-0.01%
2023/12/29	0	22.30	0	0.00	22.35	0	8,785	0.00%
2023/12/28	0	22.30	2.2	22.27	22.40	-2.1	9,047	-0.02%
2023/12/27	0	22.15	45	22.20	22.25	-45	9,000	-0.50%
2023/12/26	0	22.10	1	22.20	22.20	-1	8,957	-0.01%
2023/12/25	1	21.95	2	21.88	21.95	-1	8,979	-0.01%
2023/12/22	0	21.85	2	21.80	21.90	-2	9,044	-0.02%
2023/12/21	9	21.76	0	0.00	21.85	9	9,195	0.10%
2023/12/20	7	21.91	0	0.00	21.90	7	9,149	0.08%
2023/12/19	0	22.15	0	0.00	22.20	0	9,049	0.00%
2023/12/18	0	22.25	0	0.00	22.35	0	9,185	0.00%
2023/12/15	0	22.25	0	0.00	22.25	0	9,172	0.00%
2023/12/14	0	22.25	6	22.25	22.40	-6	9,009	-0.07%
2023/12/13	6	22.10	1	22.15	22.20	5	8,829	0.06%
2023/12/12	10.1	22.15	2	22.20	22.20	8.1	8,996	0.09%
2023/12/11	1	22.05	0	0.00	22.20	1	9,087	0.01%
2023/12/08	4	22.05	0	0.00	22.10	4	9,091	0.04%
2023/12/07	0	22.00	0	0.00	22.00	0	9,126	0.00%
2023/12/06	1	22.10	0	0.00	22.15	1	9,160	0.01%
2023/12/05	0	21.95	1	21.85	22.00	-1	9,092	-0.01%
2023/12/04	10	21.95	0	0.00	21.90	10	9,084	0.11%
2023/12/01	0	21.95	0	0.00	21.95	0	9,145	0.00%
2023/11/30	0	22.15	1	22.25	22.25	-1	9,118	-0.01%
2023/11/29	0	22.00	4	22.10	22.05	-4	8,298	-0.05%
2023/11/28	0	0.00	2	22.05	22.10	-2	8,178	-0.02%
2023/11/24	1	21.70	2	21.90	21.90	-1	8,357	-0.01%
2023/11/23	0	21.70	0	0.00	21.80	0	8,388	0.00%
2023/11/22	0	21.80	0	21.70	21.80	0	8,363	0.00%
2023/11/21	0	21.70	0.1	21.85	21.85	0	8,432	0.00%
2023/11/20	0	21.55	2.6	21.46	21.60	-2.5	8,468	-0.03%
2023/11/17	0	21.50	0	0.00	21.60	0	8,529	0.00%
2023/11/16	0	21.45	1	21.50	21.50	-1	8,413	-0.01%
2023/11/15	0	21.40	1	21.15	21.45	-1	8,316	-0.01%
2023/11/13	1	21.00	0	0.00	20.95	1	8,343	0.01%
2023/11/10	1	20.66	5	20.85	20.90	-4	8,559	-0.05%
2023/11/09	2	20.73	0	0.00	20.75	2	8,701	0.02%
2023/11/08	0.6	20.90	0	0.00	20.85	0.6	8,821	0.01%
2023/11/07	0	20.90	0	0.00	20.90	0	8,850	0.00%
2023/11/06	59.1	21.03	0.1	21.00	20.95	59	8,959	0.66%
2023/11/03	0	20.85	1	20.85	20.85	-1	8,904	-0.01%
2023/11/02	0	20.50	0	0.00	20.60	0	8,963	0.00%
2023/11/01	5	20.30	0	0.00	20.40	5	8,986	0.06%
2023/10/31	0	20.35	0	0.00	20.30	0	9,086	0.00%
2023/10/30	0	20.40	0	0.00	20.30	0	9,213	0.00%
2023/10/27	0	20.45	0	0.00	20.45	0	9,210	0.00%
2023/10/26	10	20.30	0	0.00	20.25	10	9,321	0.11%
2023/10/25	3	20.38	0	0.00	20.40	3	9,265	0.03%
2023/10/24	2	20.40	0	0.00	20.40	2	9,230	0.02%
2023/10/23	0	20.55	13	20.55	20.50	-13	9,231	-0.14%
2023/10/20	1.1	20.46	0	0.00	20.50	1.1	9,209	0.01%
2023/10/19	1	20.70	0	0.00	20.75	1	9,104	0.01%
2023/10/18	2	20.75	2	20.80	20.80	0	9,079	0.00%
2023/10/17	4	20.91	0	0.00	20.95	4	9,086	0.04%
2023/10/16	0	21.05	0	0.00	21.00	0	9,076	0.00%
2023/10/13	13	21.04	0	0.00	20.95	13	9,080	0.14%
2023/10/12	1.2	21.01	4	21.03	21.20	-2.8	9,112	-0.03%
2023/10/11	0	21.00	0	0.00	21.00	0	9,086	0.00%
2023/10/05	12	20.33	2.3	20.36	20.30	9.8	8,934	0.11%
2023/10/04	21.2	20.28	0	0.00	20.20	21.2	8,920	0.24%
2023/10/03	4.2	20.50	5	20.50	20.45	-0.8	8,707	-0.01%
2023/10/02	0	0.00	2	20.55	20.55	-2	8,817	-0.02%
2023/09/28	7	20.54	0	0.00	20.50	7	9,148	0.08%
2023/09/27	0.2	20.60	0	0.00	20.50	0.2	9,172	0.00%
2023/09/26	14.2	20.55	1	20.55	20.55	13.2	9,154	0.14%
2023/09/25	11	20.71	1	20.80	20.75	10	9,020	0.11%
2023/09/22	1	20.65	0	0.00	20.70	1	9,164	0.01%
2023/09/21	3.1	20.68	0	0.00	20.60	3.1	9,204	0.03%
2023/09/20	0.1	20.95	0	0.00	20.90	0.1	9,068	0.00%
2023/09/19	4	20.90	0	0.00	20.85	4	9,071	0.04%
2023/09/15	2.1	21.10	0	0.00	21.00	2.1	9,141	0.02%
2023/09/14	0	21.16	5	21.10	21.20	-5	9,011	-0.06%
2023/09/13	2	20.83	0	0.00	20.90	2	8,930	0.02%
2023/09/12	20.1	20.75	0	0.00	20.90	20.1	9,069	0.22%
2023/09/11	0	0.00	11	20.65	20.75	-11	9,029	-0.12%
2023/09/08	0.5	20.61	1	20.50	20.55	-0.5	8,994	-0.01%
2023/09/07	11.2	20.50	0	0.00	20.50	11.2	9,070	0.12%
2023/09/06	2.1	20.53	0	0.00	20.50	2.1	9,038	0.02%
2023/09/05	6.1	20.73	8	20.70	20.65	-1.9	9,004	-0.02%
2023/09/04	0	20.75	0.4	20.75	20.70	-0.3	9,002	0.00%
2023/09/01	2	20.70	0	0.00	20.60	2	9,050	0.02%
2023/08/31	8.3	20.54	0	0.00	20.50	8.3	9,070	0.09%
2023/08/30	0	20.90	0	0.00	20.85	0	8,620	0.00%
2023/08/29	10.1	20.70	0	0.00	20.70	10.1	8,741	0.12%
2023/08/28	1	20.80	0	0.00	20.80	1	8,757	0.01%
2023/08/25	2.5	20.64	0	0.00	20.60	2.5	9,983	0.03%
2023/08/24	9.1	20.68	10	20.70	20.70	-0.9	10,088	-0.01%
2023/08/23	3	20.85	0	0.00	20.80	3	10,050	0.03%
2023/08/22	6	20.95	0	0.00	20.90	6	10,047	0.06%
2023/08/21	0	21.00	0	0.00	20.90	0	10,108	0.00%
2023/08/18	16	20.76	0	0.00	20.80	16	10,119	0.16%
2023/08/17	19.5	20.87	10	21.00	20.85	9.5	10,146	0.09%
2023/08/16	5.2	21.63	0.1	21.80	21.60	5.1	10,018	0.05%
2023/08/15	0	22.15	0	0.00	21.90	0	9,945	0.00%
2023/08/11	10	22.45	1	22.40	22.30	9	10,042	0.09%
2023/08/10	1	22.30	0.8	22.37	22.30	0.3	10,069	0.00%
2023/08/09	0	22.30	0	0.00	22.30	0	10,027	0.00%
2023/08/08	0	22.20	0	0.00	22.10	0	10,034	0.00%
2023/08/07	0	22.35	0.5	22.35	22.25	-0.5	9,991	0.00%
2023/08/04	50	22.25	500	22.18	22.25	-450	10,055	-4.47%	大賣/鉅額交易
2023/08/02	1.5	22.26	1.6	22.35	22.15	-0.1	10,028	0.00%
2023/08/01	499	22.43	1.8	22.45	22.55	497.2	9,979	4.98%	大買/鉅額交易
2023/07/31	0	22.25	2.1	22.30	22.25	-2.1	9,921	-0.02%
2023/07/28	0	22.20	1	22.25	22.20	-1	9,898	-0.01%
2023/07/27	0.1	22.25	2	22.25	22.30	-1.9	9,934	-0.02%
2023/07/26	0	22.20	0	0.00	22.20	0	10,146	0.00%
2023/07/25	0.1	22.02	1.8	22.00	22.10	-1.7	11,061	-0.01%
2023/07/21	0	22.15	0	0.00	22.10	0	11,092	0.00%
2023/07/20	0	22.25	1	22.25	22.25	-1	11,086	-0.01%
2023/07/19	2	22.05	6	22.20	22.10	-4	11,039	-0.04%
2023/07/18	6.1	22.20	2	22.20	22.15	4	11,021	0.04%
2023/07/17	3	22.09	0	0.00	22.20	3	11,000	0.03%
2023/07/14	0	21.95	0	0.00	22.05	0	10,992	0.00%
2023/07/13	1.2	21.86	0	0.00	21.85	1.2	10,937	0.01%
2023/07/12	0.3	21.83	0	0.00	21.85	0.3	10,975	0.00%
2023/07/11	0	21.80	2.2	21.78	21.80	-2.2	10,956	-0.02%
2023/07/10	1.5	21.44	0	0.00	21.40	1.5	10,960	0.01%
2023/07/07	9.1	21.41	1	21.40	21.40	8.1	10,921	0.07%
2023/07/06	31.6	21.67	0	0.00	21.60	31.6	10,801	0.29%
2023/07/05	3.5	22.02	2	22.05	22.00	1.5	10,449	0.01%
2023/07/04	0.6	22.10	0	0.00	22.05	0.6	10,363	0.01%
2023/07/03	0	22.15	0	0.00	22.10	0	10,402	0.00%
2023/06/30	1	22.10	0	0.00	22.20	1	10,462	0.01%
2023/06/29	0	22.15	2	22.15	22.15	-2	10,317	-0.02%
2023/06/28	0.3	22.19	1.4	22.19	22.15	-1.1	10,277	-0.01%
2023/06/27	2	22.25	0	0.00	22.20	2	10,251	0.02%
2023/06/26	0	22.35	0	0.00	22.25	0	10,263	0.00%
2023/06/21	3	22.25	29	22.32	22.35	-26	10,281	-0.25%
2023/06/20	0	22.30	0.3	22.30	22.25	-0.3	10,383	0.00%
2023/06/19	0.2	22.28	0	0.00	22.35	0.2	10,418	0.00%
2023/06/16	11	22.20	1	22.30	22.20	10	10,438	0.10%
2023/06/15	0	22.40	0	0.00	22.40	0	10,337	0.00%
2023/06/14	10	22.35	1	22.40	22.45	9	10,473	0.09%
2023/06/13	0	22.40	3	22.33	22.45	-3	10,744	-0.03%
2023/06/12	0	22.30	2.1	22.25	22.30	-2.1	10,905	-0.02%
2023/06/09	5	22.26	2	22.35	22.25	3	11,120	0.03%
2023/06/08	10.1	22.25	0	0.00	22.35	10.1	11,180	0.09%
2023/06/07	21	22.32	0	0.00	22.40	21	11,297	0.19%
2023/06/06	10	22.38	0.3	22.40	22.35	9.8	11,312	0.09%
2023/06/05	0	22.40	6.9	22.36	22.40	-6.9	11,368	-0.06%
2023/06/02	7.7	22.29	0.2	22.30	22.30	7.5	11,361	0.07%
2023/06/01	0	22.25	0.2	22.25	22.20	-0.2	11,280	0.00%
2023/05/31	0	22.25	3	22.30	22.25	-3	11,234	-0.03%
2023/05/30	0	22.25	8.2	22.34	22.25	-8.2	10,021	-0.08%
2023/05/29	1	22.20	0.3	22.25	22.20	0.8	10,002	0.01%
2023/05/26	2.4	22.34	0	0.00	22.25	2.4	9,945	0.02%
2023/05/25	0	22.35	0	0.00	22.30	0	9,922	0.00%
2023/05/24	1	22.55	0	0.00	22.55	1	9,900	0.01%
2023/05/23	0	22.60	6	22.61	22.65	-6	9,887	-0.06%
2023/05/22	1.1	22.65	0	0.00	22.65	1.1	9,796	0.01%
2023/05/19	0.1	22.62	1.1	22.74	22.75	-1	9,738	-0.01%
2023/05/18	0	22.45	9.3	22.44	22.55	-9.2	9,576	-0.10%
2023/05/17	0	22.25	20.3	22.29	22.35	-20.3	9,499	-0.21%
2023/05/16	0.1	22.03	0.1	22.05	22.10	0	9,301	0.00%
2023/05/15	5.2	21.75	1	21.85	21.95	4.2	9,289	0.04%
2023/05/12	2	21.95	0.3	22.00	21.90	1.7	9,310	0.02%
2023/05/11	0.5	22.15	4.2	22.16	22.10	-3.7	9,303	-0.04%
2023/05/10	0.7	22.11	0	0.00	22.20	0.7	9,272	0.01%
2023/05/09	0.4	22.02	0	0.00	22.05	0.4	9,211	0.00%
2023/05/08	2.2	21.93	182	22.00	22.00	-179.9	9,272	-1.94%	大賣/鉅額交易
2023/05/05	0.1	22.00	0	0.00	22.00	0.1	9,200	0.00%
2023/05/04	0.1	21.95	0	21.95	21.95	0.1	9,216	0.00%
2023/05/03	8.8	21.86	0	0.00	21.85	8.8	9,195	0.10%
2023/05/02	28.1	21.84	0	0.00	21.90	28.1	9,429	0.30%
2023/04/28	35.8	21.90	376.4	21.91	21.90	-340.6	9,633	-3.54%	大賣/鉅額交易
2023/04/27	0.3	22.92	6	22.85	22.80	-5.7	8,832	-0.06%
2023/04/26	0	22.90	1	22.95	22.95	-1	8,896	-0.01%
2023/04/25	1	22.85	26.2	22.85	22.80	-25.2	8,962	-0.28%
2023/04/24	1	22.80	0	0.00	22.85	1	9,083	0.01%
2023/04/21	0	22.80	1	22.75	22.80	-1	9,307	-0.01%
2023/04/20	0	22.80	2	22.73	22.75	-2	9,398	-0.02%
2023/04/19	10	22.87	3	22.77	22.80	7	9,707	0.07%
2023/04/18	0.1	22.70	0	0.00	22.70	0.1	9,668	0.00%
2023/04/17	4	22.61	0	0.00	22.70	4	9,663	0.04%
2023/04/14	0.1	22.74	7	22.72	22.80	-6.9	9,598	-0.07%
2023/04/13	1	22.65	9	22.70	22.70	-8	9,682	-0.08%
2023/04/12	0.1	22.69	6	22.65	22.55	-5.9	9,657	-0.06%
2023/04/11	0	22.65	0	0.00	22.65	0	9,705	0.00%
2023/04/10	2	22.50	0	0.00	22.50	2	9,680	0.02%
2023/04/07	8	22.46	0.7	22.48	22.45	7.3	9,662	0.08%
2023/04/06	7	22.44	0.2	22.50	22.50	6.8	9,663	0.07%
2023/03/31	2	22.42	6	22.43	22.35	-4	9,602	-0.04%
2023/03/30	0	22.30	2	22.20	22.20	-2	9,499	-0.02%
2023/03/29	1	22.25	0	0.00	22.30	1	9,525	0.01%
2023/03/28	0	22.15	0	0.00	22.15	0	9,641	0.00%
2023/03/27	0	22.15	5	22.05	22.10	-5	9,761	-0.05%
2023/03/24	0	22.10	0	0.00	22.10	0	9,921	0.00%
2023/03/23	5	21.88	0	0.00	22.05	5	9,859	0.05%
2023/03/22	382	21.95	0	0.00	22.05	382	9,783	3.91%	大買/鉅額交易
2023/03/21	0.7	21.85	0.8	21.80	21.75	-0.1	9,835	0.00%
2023/03/20	26.9	21.46	0	0.00	21.45	26.9	9,787	0.28%
2023/03/17	3.1	21.60	0	0.00	21.65	3.1	9,778	0.03%
2023/03/16	9.9	21.55	3.6	21.56	21.55	6.3	9,654	0.07%
2023/03/15	17.4	22.04	0	0.00	21.95	17.4	9,537	0.18%
2023/03/14	16.6	22.20	50	22.30	22.15	-33.4	9,431	-0.35%
2023/03/13	2	22.45	250	22.39	22.50	-248	9,221	-2.69%	大賣/鉅額交易
2023/03/10	22.1	22.62	0	0.00	22.60	22.1	9,132	0.24%
2023/03/09	3	22.79	0	0.00	22.80	3	9,110	0.03%
2023/03/08	0.6	22.88	0	0.00	22.90	0.6	9,380	0.01%
2023/03/07	0	23.00	2	23.00	23.05	-2	9,353	-0.02%
2023/03/06	0	23.00	3	22.80	22.90	-3	9,487	-0.03%
2023/03/02	4	22.79	0	0.00	22.75	4	9,626	0.04%
2023/03/01	1	22.86	5.1	22.79	22.85	-4	9,629	-0.04%
2023/02/24	2	22.85	0	0.00	22.85	2	9,437	0.02%
2023/02/23	0	23.00	6	22.90	22.95	-6	9,392	-0.06%
2023/02/22	3	22.77	6	22.85	22.95	-3	9,382	-0.03%
2023/02/21	1.3	22.82	0	0.00	22.85	1.3	9,365	0.01%
2023/02/20	4	22.95	9	23.00	23.00	-5	9,470	-0.05%
2023/02/17	7	22.84	0	0.00	22.90	7	9,558	0.07%
2023/02/16	50	22.85	2	22.80	22.80	48	9,756	0.49%
2023/02/15	77	22.80	0	0.00	22.75	77	9,975	0.77%
2023/02/14	7	22.90	1	23.00	23.00	6	9,927	0.06%
2023/02/13	16.1	22.68	0	0.00	22.75	16.1	9,939	0.16%
2023/02/10	13	22.59	0	0.00	22.70	13	9,897	0.13%
2023/02/09	6	22.58	2	22.60	22.55	4	9,857	0.04%
2023/02/08	59	22.61	0	22.65	22.60	59	9,868	0.60%
2023/02/07	5	22.61	50	22.65	22.60	-45	9,878	-0.46%
2023/02/06	4.2	22.66	4	22.70	22.60	0.2	9,844	0.00%
2023/02/03	4	22.80	0.4	22.90	22.75	3.6	9,790	0.04%
2023/02/02	3	22.77	0.1	22.90	22.80	2.9	9,861	0.03%
2023/02/01	1.2	22.78	0	0.00	22.90	1.2	9,863	0.01%
2023/01/31	3	22.93	0	0.00	22.75	3	9,935	0.03%
2023/01/30	4.2	23.50	1.1	23.07	23.40	3.1	9,757	0.03%
2023/01/17	0.3	23.14	0	0.00	22.95	0.3	9,472	0.00%
2023/01/16	0.2	23.11	3	23.12	23.20	-2.8	9,417	-0.03%
2023/01/13	2.1	22.86	2	22.88	22.80	0.1	9,417	0.00%
2023/01/12	50.2	22.95	0.1	23.00	22.85	50.1	9,548	0.52%
2023/01/11	2	23.35	0	0.00	23.20	2	9,506	0.02%
2023/01/10	1.2	23.30	0.7	23.30	23.50	0.5	9,402	0.01%
2023/01/09	0	23.30	11.2	23.14	23.40	-11.1	9,458	-0.12%
2023/01/06	0	22.75	1	22.80	22.80	-1	9,312	-0.01%
2023/01/05	0	22.65	0	0.00	22.65	0	9,545	0.00%
2023/01/04	0.1	22.65	0	0.00	22.65	0.1	9,605	0.00%
2023/01/03	0	0.00	3	22.57	22.70	-3	9,796	-0.03%
2022/12/30	0.1	22.45	0	0.00	22.45	0.1	9,725	0.00%
2022/12/29	45.1	22.26	0	0.00	22.30	45.1	9,801	0.46%
2022/12/28	5.1	22.45	0	0.00	22.45	5.1	9,787	0.05%
2022/12/26	3	22.55	0	0.00	22.60	3	10,009	0.03%
2022/12/23	1	22.50	0	0.00	22.50	1	10,149	0.01%
2022/12/22	0	22.75	3	22.75	22.75	-3	10,289	-0.03%
2022/12/21	0	22.65	2	22.75	22.65	-2	10,575	-0.02%
2022/12/20	0	22.80	0	0.00	22.80	0	10,693	0.00%
2022/12/19	1.1	22.42	2	22.85	22.85	-0.9	10,666	-0.01%
2022/12/16	0	22.65	1.3	22.65	22.65	-1.2	10,580	-0.01%
2022/12/15	1.2	22.65	0	0.00	22.70	1.2	10,575	0.01%
2022/12/14	0	22.65	6	22.61	22.70	-6	10,663	-0.06%
2022/12/13	0.2	22.49	0	0.00	22.35	0.2	10,604	0.00%
2022/12/09	0	22.65	0	0.00	22.65	0	10,887	0.00%
2022/12/08	0	22.55	0	0.00	22.55	0	10,891	0.00%
2022/12/07	0	22.60	1	22.60	22.60	-1	10,969	-0.01%
2022/12/06	0	22.20	0	0.00	22.05	0	10,870	0.00%
2022/12/05	2	22.35	0	0.00	22.25	2	10,831	0.02%
2022/12/02	4	22.48	0	0.00	22.40	4	10,830	0.04%
2022/12/01	0	22.80	0	0.00	22.80	0	10,914	0.00%
2022/11/30	0	22.65	62	22.61	22.70	-62	10,886	-0.57%
2022/11/29	0	22.35	1	22.35	22.35	-1	10,564	-0.01%
2022/11/28	63.9	21.93	0	0.00	22.05	63.9	10,557	0.61%
2022/11/25	0	22.30	0	0.00	22.25	0	10,528	0.00%
2022/11/24	0	22.25	1	22.30	22.35	-1	10,496	-0.01%
2022/11/23	0.1	22.11	0	0.00	22.00	0.1	10,513	0.00%
2022/11/22	0	21.90	1	21.95	21.95	-1	10,544	-0.01%
2022/11/21	0	21.85	0	0.00	21.80	0	10,534	0.00%
2022/11/18	0.2	21.84	0	0.00	21.70	0.2	10,464	0.00%
2022/11/16	0	22.10	0	0.00	22.05	0	10,485	0.00%
2022/11/15	0	22.35	1	22.35	22.35	-1	10,420	-0.01%
2022/11/14	0	22.25	1	22.30	22.25	-1	10,356	-0.01%
2022/11/11	10	21.98	0	0.00	22.25	10	10,158	0.10%
2022/11/10	0	21.70	0	0.00	21.60	0	10,015	0.00%
2022/11/09	0	21.80	5	21.75	21.85	-5	10,054	-0.05%
2022/11/08	0	21.60	2	21.50	21.60	-2	10,101	-0.02%
2022/11/07	0	21.55	1	21.40	21.40	-1	10,256	-0.01%
2022/11/04	1	20.73	1	21.30	21.30	0	10,652	0.00%
2022/11/03	1	20.85	0	0.00	20.85	1	11,339	0.01%
2022/11/02	1	21.20	0	0.00	21.10	1	11,642	0.01%
2022/10/31	0	21.20	0	0.00	21.05	0	11,907	0.00%
2022/10/28	0	21.15	0	0.00	21.05	0	11,889	0.00%
2022/10/27	0	21.30	1	21.40	21.15	-1	11,929	-0.01%
2022/10/26	0	21.25	0	0.00	21.20	0	11,905	0.00%
2022/10/25	0	0.00	4	21.06	21.10	-4	11,906	-0.03%
2022/10/24	0	20.90	1	21.00	20.80	-1	11,924	-0.01%
2022/10/21	0	0.00	0	20.85	20.80	0	11,941	0.00%
2022/10/20	4.2	19.96	0	0.00	20.40	4.2	11,971	0.03%
2022/10/19	2.1	20.43	0.2	20.50	20.30	1.9	11,752	0.02%
2022/10/18	1	20.50	2	20.40	20.55	-1	11,730	-0.01%
2022/10/17	7	20.38	0	0.00	20.45	7	11,714	0.06%
2022/10/14	0	20.85	0	0.00	20.80	0	11,648	0.00%
2022/10/13	3.7	20.98	51	21.14	20.80	-47.3	11,588	-0.41%
2022/10/12	2.1	21.56	21	21.69	21.60	-18.9	11,377	-0.17%
2022/10/11	17.2	21.61	0	0.00	21.50	17.2	11,351	0.15%
2022/10/07	3.1	22.02	0	0.00	22.00	3.1	11,329	0.03%
2022/10/06	2	22.15	0	0.00	22.30	2	11,316	0.02%
2022/10/05	3	22.22	0	0.00	22.10	3	11,381	0.03%
2022/10/04	9	22.12	0	0.00	22.25	9	11,423	0.08%
2022/10/03	1	22.10	0	0.00	22.05	1	11,352	0.01%
2022/09/30	7.1	22.30	0	0.00	22.25	7.1	11,278	0.06%
2022/09/29	1	22.35	0	0.00	22.50	1	11,213	0.01%
2022/09/28	10	22.44	1	22.50	22.45	9	11,165	0.08%
2022/09/26	1	22.55	0	0.00	22.55	1	10,916	0.01%
2022/09/23	0	22.90	2.4	22.86	22.80	-2.4	10,906	-0.02%
2022/09/22	1.2	22.72	0	0.00	22.80	1.2	10,989	0.01%
2022/09/21	0	23.15	0	0.00	23.05	0	10,889	0.00%
2022/09/20	0	23.20	0	0.00	23.15	0	10,823	0.00%
2022/09/19	0	23.20	1.8	23.20	23.10	-1.8	10,861	-0.02%
2022/09/16	1	23.00	215	23.06	23.40	-214	10,897	-1.96%	大賣/鉅額交易
2022/09/15	0	23.20	0	0.00	23.10	0	10,618	0.00%
2022/09/14	1	22.90	201	22.98	22.90	-200	10,586	-1.89%	大賣/鉅額交易
2022/09/13	0	0.00	50	23.35	23.20	-50	10,705	-0.47%
2022/09/12	0	0.00	17.6	23.20	23.25	-17.6	10,856	-0.16%
2022/09/08	5	22.85	15.1	22.90	23.00	-10.1	10,992	-0.09%
2022/09/07	0	0.00	25.1	22.80	22.80	-25.1	11,111	-0.23%
2022/09/06	0	0.00	20	23.10	23.20	-20	11,126	-0.18%
2022/09/05	0	0.00	16	22.83	22.95	-16	11,106	-0.14%
2022/09/02	3	22.80	1	22.80	22.75	2	11,255	0.02%
2022/09/01	13.3	22.85	0	0.00	22.85	13.3	11,220	0.12%
2022/08/31	0	0.00	2.8	23.23	23.25	-2.8	11,099	-0.03%
2022/08/30	2	23.00	1	23.05	23.00	1	11,025	0.01%
2022/08/29	0.1	23.10	2	22.98	22.95	-1.9	10,973	-0.02%
2022/08/25	0	0.00	2	23.13	23.15	-2	10,978	-0.02%
2022/08/24	10	22.93	0	0.00	22.85	10	11,046	0.09%
2022/08/23	28	22.90	0	0.00	22.90	28	11,387	0.25%
2022/08/22	1	23.15	10	23.15	23.20	-9	11,472	-0.08%
2022/08/19	1	23.30	0.1	23.45	23.35	0.9	11,564	0.01%
2022/08/18	0	0.00	26	23.45	23.45	-26	11,625	-0.22%
2022/08/17	0	0.00	0.5	23.60	23.60	-0.5	11,800	0.00%
2022/08/16	1	23.50	0	0.00	23.55	1	11,829	0.01%
2022/08/15	1.1	23.55	2	23.60	23.60	-1	11,918	-0.01%
2022/08/12	0	0.00	10	23.55	23.60	-10	12,000	-0.08%
2022/08/11	23	23.25	1	23.30	23.40	22	12,096	0.18%
2022/08/10	12	24.30	6.1	24.13	24.35	5.9	11,935	0.05%
2022/08/09	3.5	23.87	32	23.70	23.90	-28.5	11,262	-0.25%
2022/08/08	0.3	23.31	2	23.43	23.50	-1.7	11,028	-0.02%
2022/08/05	300	23.30	0	0.00	23.30	300	11,019	2.72%	大買/鉅額交易
2022/08/04	0	0.00	1	23.10	22.95	-1	11,111	-0.01%
2022/08/03	2	22.95	151	22.93	23.00	-149	11,125	-1.34%	大賣/鉅額交易
2022/08/02	1.2	22.96	150	23.05	23.10	-148.9	11,197	-1.33%	大賣/鉅額交易
2022/08/01	10	23.20	0	0.00	23.25	10	11,344	0.09%
2022/07/29	0	0.00	1	23.10	23.10	-1	11,403	-0.01%
2022/07/28	1	23.00	6	22.92	23.05	-5	11,334	-0.04%
2022/07/27	0.5	22.75	3.1	22.72	22.80	-2.6	11,227	-0.02%
2022/07/26	60	22.31	1	22.40	22.35	59	11,148	0.53%
2022/07/25	0	22.30	1	22.35	22.35	-1	11,188	-0.01%
2022/07/22	32.1	22.00	0	0.00	22.15	32.1	11,362	0.28%
2022/07/21	150.2	21.90	52	22.00	22.10	98.2	11,500	0.85%	大買/
2022/07/20	173.1	21.80	2	22.00	21.70	171.1	11,645	1.47%	大買/鉅額交易
2022/07/19	93	21.83	1	21.85	21.75	92	11,751	0.78%
2022/07/18	10	21.61	0.1	21.65	21.75	9.9	11,891	0.08%
2022/07/15	16	21.58	9	21.47	21.45	7	12,051	0.06%
2022/07/14	0	0.00	30	21.93	21.95	-30	11,957	-0.25%
2022/07/13	0	0.00	7.2	21.96	22.00	-7.2	12,006	-0.06%
2022/07/12	87.1	21.40	80	21.35	21.40	7.1	12,138	0.06%
2022/07/11	7.1	21.94	0	0.00	21.85	7.1	12,138	0.06%
2022/07/08	0	0.00	1	22.30	22.15	-1	12,347	-0.01%
2022/07/07	0	0.00	0.1	22.25	22.10	-0.1	12,433	0.00%
2022/07/06	9.1	22.30	0	0.00	22.10	9.1	12,479	0.07%
2022/07/05	6	22.58	0	0.00	22.65	6	12,597	0.05%
2022/07/04	4	22.43	0	0.00	22.40	4	12,655	0.03%
2022/07/01	0	0.00	1.4	22.36	22.40	-1.4	12,965	-0.01%
2022/06/28	2	23.03	0	0.00	23.20	2	13,306	0.02%
2022/06/27	1	23.15	0	0.00	23.15	1	13,520	0.01%
2022/06/24	1	23.15	161	23.20	23.15	-160	13,498	-1.19%	大賣/鉅額交易
2022/06/23	0	0.00	2	23.10	22.95	-2	13,480	-0.01%
2022/06/22	0	0.00	6	22.77	22.85	-6	13,471	-0.04%
2022/06/21	0	0.00	11	23.05	23.05	-11	13,560	-0.08%
2022/06/20	42	22.35	0.5	22.60	22.25	41.5	13,523	0.31%
2022/06/17	2	22.60	2	22.75	22.65	0	13,356	0.00%
2022/06/16	0	0.00	1	23.35	22.90	-1	13,196	-0.01%
2022/06/15	1	22.95	1	23.05	23.05	0	13,302	0.00%
2022/06/14	0	0.00	10	22.99	23.05	-10	13,482	-0.07%
2022/06/13	60.1	22.70	0	0.00	22.75	60.1	13,591	0.44%
2022/06/10	40.1	23.15	8	23.30	23.20	32.1	13,495	0.24%
2022/06/09	21	23.30	0	0.00	23.45	21	13,551	0.15%
2022/06/07	25.4	23.30	0	0.00	23.25	25.4	13,725	0.19%
2022/06/06	1	23.45	0	0.00	23.50	1	13,886	0.01%
2022/06/01	2.2	23.62	0	0.00	23.45	2.2	14,595	0.02%
2022/05/31	2	23.68	40	23.75	23.80	-38	14,638	-0.26%
2022/05/30	0	23.85	2	23.88	23.95	-2	14,318	-0.01%
2022/05/27	1	23.20	1	23.50	23.60	0	14,332	0.00%
2022/05/26	2	23.10	0	0.00	23.15	2	14,417	0.01%
2022/05/25	0.1	23.10	5	23.10	23.20	-4.9	14,590	-0.03%
2022/05/24	0	0.00	26	23.05	22.90	-26	14,713	-0.18%
2022/05/23	10.1	22.56	1	22.85	22.85	9.1	14,608	0.06%
2022/05/20	0	0.00	4	22.55	22.70	-4	14,686	-0.03%
2022/05/19	2.2	22.28	1	22.45	22.40	1.2	14,552	0.01%
2022/05/18	0	0.00	2	22.63	22.90	-2	14,313	-0.01%
2022/05/17	3	21.93	0	0.00	22.00	3	14,125	0.02%
2022/05/16	1	21.75	12	21.94	21.90	-11	14,122	-0.08%
2022/05/13	3.9	21.79	150	21.95	21.90	-146.1	14,073	-1.04%	大賣/鉅額交易
2022/05/12	159.2	21.85	1	21.90	21.80	158.2	14,082	1.12%	大買/鉅額交易
2022/05/10	31.2	22.42	554	22.07	22.35	-522.8	13,929	-3.75%	大賣/鉅額交易
2022/05/09	66.1	22.44	60	22.25	22.20	6.1	14,031	0.04%
2022/05/06	460.5	22.73	1	22.80	22.85	459.5	14,106	3.26%	大買/鉅額交易
2022/05/05	109	23.23	0	0.00	23.15	109	14,232	0.77%	大買/鉅額交易
2022/05/04	1	23.50	0.6	23.65	23.40	0.4	14,222	0.00%
2022/05/03	1.1	23.46	0	0.00	23.45	1.1	14,444	0.01%
2022/04/29	0	23.75	1	23.70	23.75	-1	14,605	-0.01%
2022/04/28	1	23.30	1	23.35	23.50	0	14,821	0.00%
2022/04/27	14	23.51	304.3	23.68	23.45	-290.3	14,698	-1.97%	大賣/鉅額交易
2022/04/26	14	23.69	212	23.57	23.85	-198	14,591	-1.36%	大賣/鉅額交易
2022/04/25	60	23.09	60.8	23.16	23.15	-0.8	14,463	-0.01%
2022/04/22	52	23.17	52	23.54	23.65	0	14,406	0.00%
2022/04/21	12	23.38	0	0.00	23.40	12	14,478	0.08%
2022/04/20	2	23.51	0	0.00	23.90	2	14,506	0.01%
2022/04/19	0	23.65	71	23.72	23.60	-71	14,591	-0.49%
2022/04/18	9	23.60	20.2	23.46	23.55	-11.2	14,840	-0.08%
2022/04/15	7.3	24.15	13	24.29	24.25	-5.7	14,736	-0.04%
2022/04/14	7.2	24.52	0	0.00	24.40	7.2	14,804	0.05%
2022/04/13	1	24.86	0	0.00	25.10	1	14,646	0.01%
2022/04/12	5	24.90	0	0.00	24.90	5	14,592	0.03%
2022/04/11	93.6	25.06	4	25.50	25.05	89.6	14,518	0.62%
2022/04/08	91	24.90	62	24.95	25.10	29	14,398	0.20%
2022/04/07	146.2	24.78	3	25.25	24.60	143.2	14,322	1.00%	大買/鉅額交易
2022/04/06	0	25.15	263	24.32	25.20	-263	13,996	-1.88%	大賣/鉅額交易
2022/04/01	44.7	24.38	16	24.38	24.40	28.7	13,831	0.21%
2022/03/31	0	24.30	9.3	24.39	24.35	-9.2	13,738	-0.07%
2022/03/30	0	23.85	0	0.00	23.90	0	13,523	0.00%
2022/03/29	5	23.51	1	23.50	23.45	4	13,300	0.03%
2022/03/28	0	0.00	1	23.50	23.60	-1	13,273	-0.01%
2022/03/25	10	23.65	10	23.65	23.65	0	13,233	0.00%
2022/03/24	5	23.65	0	0.00	23.80	5	13,237	0.04%
2022/03/23	0	23.70	1	23.65	23.80	-1	13,200	-0.01%
2022/03/22	1	23.15	0	0.00	23.35	1	13,010	0.01%
2022/03/21	17	23.21	0	0.00	23.25	17	13,015	0.13%
2022/03/18	18	23.20	1	23.45	23.30	17	12,995	0.13%
2022/03/17	300	23.26	7	23.31	23.15	293	12,807	2.29%	大買/鉅額交易
2022/03/16	1	22.75	263.4	22.61	22.90	-262.4	12,580	-2.09%	大賣/鉅額交易
2022/03/15	20	22.35	0	0.00	22.50	20	12,488	0.16%
2022/03/14	280	22.39	1	22.40	22.50	279	12,499	2.23%	大買/鉅額交易
2022/03/11	100	22.55	115.7	22.40	22.40	-15.7	12,537	-0.12%	大賣/
2022/03/10	100	22.30	2	22.33	22.45	98	12,579	0.78%
2022/03/09	0	22.00	200	21.99	21.90	-200	12,490	-1.60%	大賣/鉅額交易
2022/03/08	58.1	21.75	355	21.99	21.95	-296.9	12,340	-2.41%	大賣/鉅額交易
2022/03/07	312	22.06	11	22.21	22.10	301	12,050	2.50%	大買/鉅額交易
2022/03/04	0	22.70	220	22.66	22.70	-220	12,081	-1.82%	大賣/鉅額交易
2022/03/03	521.2	22.78	8	22.75	22.75	513.2	12,055	4.26%	大買/鉅額交易
2022/03/02	0	22.80	3	22.73	22.85	-3	12,185	-0.02%
2022/03/01	0	22.55	300	22.47	22.55	-300	12,038	-2.49%	大賣/鉅額交易
2022/02/25	261	22.04	258	22.26	22.10	3	11,805	0.03%	大買/大賣/
2022/02/24	5.6	22.28	300	22.23	22.25	-294.4	11,547	-2.55%	大賣/鉅額交易
2022/02/23	0	22.70	0	0.00	22.65	0	11,253	0.00%
2022/02/22	307.1	22.55	5	22.50	22.65	302.1	11,348	2.66%	大買/鉅額交易
2022/02/21	5	22.75	303	22.75	22.85	-298	11,268	-2.64%	大賣/鉅額交易
2022/02/18	0.1	22.96	0	0.00	22.85	0.1	11,336	0.00%
2022/02/17	2	22.90	0	0.00	23.00	2	11,369	0.02%
2022/02/16	0	22.90	10	23.00	22.90	-10	11,393	-0.09%
2022/02/15	0.1	22.90	0	0.00	22.80	0.1	11,413	0.00%
2022/02/14	0.2	22.86	0	0.00	22.85	0.2	11,401	0.00%
2022/02/11	1.2	23.19	0	0.00	23.20	1.2	11,318	0.01%
2022/02/10	0	0.00	22	23.06	23.20	-22	11,283	-0.19%
2022/02/09	10	22.95	17.6	22.99	23.10	-7.6	11,214	-0.07%
2022/02/08	300	22.85	14.4	22.74	22.85	285.6	10,936	2.61%	大買/鉅額交易
2022/02/07	316	22.20	7	22.19	22.25	309	10,705	2.89%	大買/鉅額交易
2022/01/26	0.1	21.75	1	21.90	21.85	-0.9	10,425	-0.01%
2022/01/25	7	21.50	0	0.00	21.70	7	10,423	0.07%
2022/01/24	0	0.00	20	21.75	21.85	-20	10,230	-0.20%
2022/01/21	17.1	21.94	0	0.00	21.95	17.1	10,129	0.17%
2022/01/20	5.1	22.22	11	22.26	22.30	-5.9	9,839	-0.06%
2022/01/19	2	22.43	0	0.00	22.40	2	9,743	0.02%
2022/01/18	1	22.45	20	22.44	22.55	-19	9,734	-0.19%
2022/01/17	0.1	22.40	0	0.00	22.45	0.1	9,626	0.00%
2022/01/14	19.2	22.61	13.5	22.51	22.50	5.7	9,461	0.06%
2022/01/13	18	22.48	5	22.55	22.60	13	9,286	0.14%
2022/01/12	6.1	22.33	105	22.16	22.35	-98.9	9,075	-1.09%	大賣/
2022/01/11	1	21.95	203	22.00	22.20	-202	8,965	-2.25%	大賣/鉅額交易
2022/01/10	50.1	21.70	207.1	21.80	22.00	-156.9	8,682	-1.81%	大賣/鉅額交易
2022/01/07	3	21.60	101	21.60	21.60	-98	8,566	-1.14%	大賣/
2022/01/06	3	21.30	4.1	21.26	21.30	-1.1	8,414	-0.01%
2022/01/03	5	21.25	0	0.00	21.05	5	8,416	0.06%
2021/12/30	0	0.00	28.5	21.22	21.20	-28.5	8,390	-0.34%
2021/12/29	0	21.25	9.6	21.21	21.25	-9.6	8,526	-0.11%
2021/12/28	0.2	20.99	2.3	21.12	21.15	-2	8,505	-0.02%
2021/12/27	0.2	20.95	10.2	20.95	20.95	-10	8,505	-0.12%
2021/12/24	0	20.95	3,052	20.89	20.95	-3,052	8,742	-34.91%	大賣/鉅額交易
2021/12/23	0	20.95	0	0.00	20.95	0	8,790	0.00%
2021/12/22	2	20.80	0	0.00	20.85	2	8,956	0.02%
2021/12/21	0	20.90	0	0.00	20.90	0	9,031	0.00%
2021/12/20	7.1	20.77	0	0.00	20.80	7.1	9,052	0.08%
2021/12/17	0	20.99	8.7	20.88	21.00	-8.6	9,043	-0.10%
2021/12/16	2	20.80	0	0.00	20.80	2	9,053	0.02%
2021/12/15	9	20.83	0	0.00	20.80	9	9,468	0.10%
2021/12/14	9.1	20.87	2.3	20.99	20.95	6.8	9,842	0.07%
2021/12/13	8.5	21.00	0	0.00	21.05	8.5	10,125	0.08%
2021/12/10	2	21.05	3	21.03	21.00	-1	10,328	-0.01%
2021/12/09	6.1	21.00	8	20.96	21.00	-1.9	10,456	-0.02%
2021/12/08	0.3	20.86	11	20.81	20.90	-10.7	10,635	-0.10%
2021/12/07	0	0.00	1	20.75	20.80	-1	10,683	-0.01%
2021/12/06	0	20.70	12.3	20.68	20.70	-12.2	10,698	-0.11%
2021/12/03	0	20.60	0	0.00	20.60	0	10,788	0.00%
2021/12/02	0	20.55	5	20.55	20.55	-5	10,753	-0.05%
2021/12/01	2.4	20.44	0	0.00	20.60	2.4	10,836	0.02%
2021/11/30	82.1	20.36	0	0.00	20.20	82.1	10,988	0.75%
2021/11/29	21.1	20.45	0	0.00	20.45	21.1	10,680	0.20%
2021/11/26	119.4	20.61	3	20.65	20.55	116.4	10,784	1.08%	大買/鉅額交易
2021/11/25	2	20.75	10	20.78	20.85	-8	10,914	-0.07%
2021/11/24	1.1	20.81	0	0.00	20.80	1.1	11,235	0.01%
2021/11/23	0.1	20.85	0	0.00	20.75	0.1	11,761	0.00%
2021/11/22	1.1	20.86	214	20.96	20.90	-212.9	12,009	-1.77%	大賣/鉅額交易
2021/11/19	13.1	20.95	4	21.05	20.95	9.1	12,108	0.07%
2021/11/18	2	21.15	2.8	21.25	21.20	-0.8	12,194	-0.01%
2021/11/17	0	0.00	1.8	21.05	21.10	-1.8	12,132	-0.02%
2021/11/15	38.4	21.00	0	0.00	20.90	38.4	12,319	0.31%
2021/11/12	0	0.00	8.8	20.73	20.75	-8.8	12,284	-0.07%
2021/11/11	1.2	20.55	0	0.00	20.50	1.2	12,409	0.01%
2021/11/10	0.5	20.55	1	20.55	20.60	-0.5	12,565	0.00%
2021/11/09	0	20.45	6	20.41	20.45	-6	12,575	-0.05%
2021/11/08	0	20.45	0	0.00	20.40	0	12,673	0.00%
2021/11/05	3	20.30	0.4	20.36	20.35	2.6	12,833	0.02%
2021/11/04	5	20.33	0.9	20.41	20.30	4.2	12,860	0.03%
2021/11/03	1	20.35	0	0.00	20.40	1	12,953	0.01%
2021/11/02	0	20.45	0.1	20.40	20.45	0	13,079	0.00%
2021/11/01	0	20.40	1.2	20.37	20.35	-1.2	13,153	-0.01%
2021/10/29	2.2	20.35	1	20.35	20.35	1.2	13,166	0.01%
2021/10/28	0	0.00	10	20.35	20.40	-10	13,083	-0.08%
2021/10/26	0	0.00	13	20.50	20.50	-13	13,242	-0.10%
2021/10/22	0	0.00	5	20.30	20.30	-5	13,305	-0.04%
2021/10/20	0	0.00	0.9	20.30	20.35	-0.9	13,479	-0.01%
2021/10/15	18	20.19	3.2	20.15	20.20	14.8	13,910	0.11%
2021/10/14	11	20.15	0	0.00	20.05	11	13,957	0.08%
2021/10/13	20.1	20.10	3	20.10	20.10	17.1	14,078	0.12%
2021/10/12	8.1	20.00	1.1	20.15	20.10	7	14,197	0.05%
2021/10/08	0.6	20.30	0.5	20.30	20.15	0.1	14,142	0.00%
2021/10/07	0	0.00	1	20.35	20.30	-1	14,243	-0.01%
2021/10/06	1	20.05	0	0.00	20.20	1	14,303	0.01%
2021/10/05	34	20.11	0	0.00	20.10	34	14,382	0.24%
2021/10/04	0	0.00	1	20.30	20.20	-1	14,455	-0.01%
2021/10/01	7	20.15	0	20.25	20.25	7	14,398	0.05%
2021/09/30	1	20.25	8	20.38	20.40	-7	14,205	-0.05%
2021/09/28	5	20.35	0	0.00	20.45	5	14,079	0.04%
2021/09/27	2	20.53	1	20.60	20.55	1	14,037	0.01%
2021/09/24	4	20.60	1	20.70	20.55	3	14,010	0.02%
2021/09/23	10.3	20.37	0	0.00	20.45	10.3	13,983	0.07%
2021/09/22	45	20.13	33	20.18	20.15	12	13,981	0.09%
2021/09/17	0	0.00	24	20.65	20.50	-24	13,614	-0.18%
2021/09/16	5	20.52	11	20.50	20.55	-6	13,223	-0.05%
2021/09/15	12	21.14	2	21.15	21.10	10	12,919	0.08%
2021/09/14	0	0.00	19	21.15	21.15	-19	12,725	-0.15%
2021/09/13	7	21.05	30	21.02	21.05	-23	12,555	-0.18%
2021/09/10	1	20.85	3	20.93	20.95	-2	12,417	-0.02%
2021/09/09	5	20.83	0	0.00	20.80	5	12,590	0.04%
2021/09/08	51	20.85	51.7	20.90	20.90	-0.7	12,510	-0.01%
2021/09/07	0	0.00	1	20.85	20.90	-1	12,485	-0.01%
2021/09/06	0	0.00	13.1	20.96	20.95	-13.1	12,482	-0.11%
2021/09/03	1	20.70	48	20.79	20.95	-47	12,341	-0.38%
2021/09/02	10	20.55	0	0.00	20.65	10	12,183	0.08%
2021/09/01	21	20.61	1	20.65	20.60	20	12,052	0.17%
2021/08/31	2	20.55	4	20.68	20.90	-2	11,840	-0.02%
2021/08/30	42	20.51	3	20.47	20.70	39	11,577	0.34%
2021/08/27	11	20.20	23	20.35	20.45	-12	11,224	-0.11%
2021/08/26	202	19.85	4	19.93	19.95	198	10,698	1.85%	大買/鉅額交易
2021/08/25	166	19.75	20	19.86	19.90	146	10,523	1.39%	大買/鉅額交易
2021/08/24	151	19.71	7.6	19.69	19.80	143.4	10,427	1.38%	大買/鉅額交易
2021/08/23	13	19.55	0	0.00	19.50	13	10,279	0.13%
2021/08/20	13	19.54	1	19.60	19.60	12	10,324	0.12%
2021/08/19	3	19.52	5	19.60	19.50	-2	10,540	-0.02%
2021/08/18	5	19.65	0	0.00	19.75	5	10,374	0.05%
2021/08/17	0.4	19.50	8	19.53	19.75	-7.6	10,361	-0.07%
2021/08/16	7.1	19.59	6	19.58	19.60	1.1	10,193	0.01%
2021/08/13	16	19.70	2	19.75	19.70	14	10,051	0.14%
2021/08/12	1	19.75	0.3	19.72	19.80	0.7	10,022	0.01%
2021/08/11	1	19.65	6	19.78	19.80	-5	9,922	-0.05%
2021/08/10	3	19.65	2.1	19.75	19.65	0.9	9,839	0.01%
2021/08/09	4	19.53	7	19.62	19.75	-3	10,120	-0.03%
2021/08/06	10.5	19.65	2.2	19.69	19.70	8.3	10,091	0.08%
2021/08/05	10	19.65	9	19.66	19.70	1	10,269	0.01%
2021/08/04	0	0.00	4	19.50	19.55	-4	10,852	-0.04%
2021/08/03	10	19.40	0	0.00	19.50	10	11,048	0.09%
2021/08/02	0	0.00	16	19.45	19.50	-16	11,217	-0.14%
2021/07/30	0	0.00	0.1	19.35	19.30	-0.1	11,201	0.00%
2021/07/29	0	0.00	1	19.45	19.45	-1	11,192	-0.01%
2021/07/27	5	19.40	0	0.00	19.40	5	11,570	0.04%
2021/07/26	3.3	19.42	0	0.00	19.35	3.3	11,866	0.03%
2021/07/23	4	19.45	1	19.50	19.45	3	11,931	0.03%
2021/07/22	12	19.35	25.2	19.38	19.45	-13.3	12,126	-0.11%
2021/07/21	0	0.00	5	19.15	19.15	-5	12,493	-0.04%
2021/07/20	1	19.05	0	0.00	19.05	1	12,603	0.01%
2021/07/19	0.3	19.20	15.1	19.09	19.20	-14.8	12,564	-0.12%
2021/07/16	0	0.00	10.7	19.09	19.10	-10.7	12,609	-0.09%
2021/07/15	5	18.94	2	19.00	19.00	3	12,598	0.02%
2021/07/14	0	0.00	25	18.98	18.95	-25	12,695	-0.20%
2021/07/13	4	18.93	1.1	18.90	19.00	2.9	12,744	0.02%
2021/07/12	3	18.83	8	18.91	18.80	-5	12,765	-0.04%
2021/07/09	5	18.44	3.4	18.56	18.65	1.6	12,795	0.01%
2021/07/08	3	18.60	0	0.00	18.60	3	12,882	0.02%
2021/07/07	5	18.55	0	0.00	18.60	5	13,004	0.04%
2021/07/06	0.1	18.40	1.3	18.54	18.60	-1.2	13,095	-0.01%
2021/07/05	0	0.00	2	18.45	18.40	-2	13,124	-0.02%
2021/07/02	3	18.33	26.3	18.30	18.30	-23.3	13,086	-0.18%
2021/07/01	1	18.40	0.9	18.40	18.35	0.1	13,130	0.00%
2021/06/30	3.5	18.42	0	0.00	18.45	3.5	13,210	0.03%
2021/06/28	0	18.50	2	18.53	18.55	-2	13,360	-0.01%
2021/06/25	0	0.00	1	18.45	18.45	-1	13,526	-0.01%
2021/06/24	0	18.30	6.3	18.32	18.30	-6.3	13,573	-0.05%
2021/06/23	2	18.25	21	18.25	18.25	-19	13,662	-0.14%
2021/06/22	1	18.10	0	0.00	18.20	1	13,625	0.01%
2021/06/21	21	18.04	2.3	18.14	18.10	18.7	13,658	0.14%
2021/06/18	14.1	18.11	0	0.00	18.10	14.1	13,578	0.10%
2021/06/17	4.1	18.20	2	18.30	18.25	2.1	13,394	0.02%
2021/06/16	1.5	18.22	0.1	18.30	18.35	1.4	13,596	0.01%
2021/06/15	13	18.22	3	18.35	18.30	10	13,561	0.07%
2021/06/11	1	18.30	0	0.00	18.25	1	13,704	0.01%
2021/06/10	0	18.32	0	0.00	18.30	0	13,905	0.00%
2021/06/09	7	18.17	0	0.00	18.20	7	13,931	0.05%
2021/06/08	1	18.20	0	0.00	18.30	1	13,996	0.01%
2021/06/07	2.1	18.20	0	0.00	18.20	2.1	14,185	0.01%
2021/06/04	1	18.30	0	0.00	18.30	1	14,237	0.01%
2021/06/03	21	18.33	0	0.00	18.40	21	14,414	0.15%
2021/06/02	2	18.50	103.1	18.35	18.40	-101.1	14,503	-0.70%	大賣/鉅額交易
2021/06/01	7	18.30	2	18.28	18.30	5	14,492	0.03%
2021/05/31	0	0.00	4	18.25	18.25	-4	14,649	-0.03%
2021/05/28	20	18.18	27	18.20	18.15	-7	14,824	-0.05%
2021/05/27	0	18.05	10	18.15	18.15	-10	14,871	-0.07%
2021/05/26	0	0.00	4	18.06	18.10	-4	14,865	-0.03%
2021/05/25	20	18.00	0.5	18.10	18.00	19.5	14,969	0.13%
2021/05/21	4	17.95	1	18.15	18.05	3	15,186	0.02%
2021/05/20	6	17.85	50.2	17.82	17.85	-44.2	15,259	-0.29%
2021/05/19	30	18.00	2	18.00	17.90	28	15,291	0.18%
2021/05/18	2.5	18.01	11.3	17.99	18.05	-8.8	15,376	-0.06%
2021/05/17	16	17.78	23	17.74	17.60	-7	15,525	-0.05%
2021/05/14	44	17.97	5	18.00	18.05	39	15,264	0.26%
2021/05/13	10	17.91	3	18.03	17.85	7	15,148	0.05%
2021/05/12	65	18.43	9	18.62	17.95	56	14,846	0.38%
2021/05/11	10	18.80	2	18.95	18.70	8	14,208	0.06%
2021/05/10	0	0.00	13.2	19.10	19.10	-13.2	14,073	-0.09%
2021/05/07	20	18.90	0.5	18.90	18.90	19.5	14,200	0.14%
2021/05/06	1	18.80	14	18.81	18.90	-13	14,360	-0.09%
2021/05/05	17	18.59	5	18.65	18.60	12	14,349	0.08%
2021/05/04	22.3	18.63	6.1	18.68	18.55	16.1	14,263	0.11%
2021/05/03	24.3	18.67	40.3	18.74	18.70	-16	13,977	-0.11%
2021/04/29	9	19.03	23	19.05	19.00	-14	13,824	-0.10%
2021/04/28	5.9	19.08	12	19.05	19.10	-6.1	13,688	-0.04%
2021/04/27	34.5	19.29	82.3	19.25	19.25	-47.8	13,701	-0.35%
2021/04/26	16	19.47	23.2	19.66	19.80	-7.2	13,132	-0.06%
2021/04/23	0	0.00	2	19.35	19.45	-2	12,946	-0.02%
2021/04/22	119	19.45	2	19.47	19.50	117	12,998	0.90%	大買/鉅額交易
2021/04/21	35	19.48	7	19.45	19.45	28	12,883	0.22%
2021/04/20	22.2	19.54	28	19.62	19.65	-5.8	12,834	-0.05%
2021/04/19	6	19.40	18.1	19.41	19.50	-12.1	12,726	-0.10%
2021/04/16	101	19.20	19.1	19.24	19.25	81.9	12,615	0.65%	大買/
2021/04/15	1,022	19.23	60.6	19.23	19.20	961.4	12,660	7.59%	大買/鉅額交易
2021/04/14	1,000	18.95	108.1	18.95	19.00	891.9	12,435	7.17%	大買/大賣/鉅額交易
2021/04/13	68	18.86	7.3	18.83	18.80	60.7	12,321	0.49%
2021/04/12	979	18.63	5.1	18.56	18.60	973.9	12,221	7.97%	大買/鉅額交易
2021/04/09	7	18.55	7	18.59	18.55	0	12,179	0.00%
2021/04/08	2.2	18.66	6	18.67	18.65	-3.8	12,192	-0.03%
2021/04/07	7	18.69	15.5	18.67	18.75	-8.5	12,406	-0.07%
2021/04/06	26	18.75	44	18.65	18.70	-18	12,315	-0.15%
2021/04/01	13	18.69	27.1	18.68	18.65	-14.1	12,249	-0.12%
2021/03/31	6	18.60	3.9	18.65	18.65	2.1	12,180	0.02%
2021/03/30	35	18.49	7	18.58	18.60	28	12,000	0.23%
2021/03/29	1	18.45	4	18.44	18.45	-3	11,801	-0.03%
2021/03/26	8	18.35	5	18.40	18.35	3	11,753	0.03%
2021/03/25	20	18.30	6	18.35	18.35	14	11,694	0.12%
2021/03/24	5.9	18.22	2.1	18.25	18.25	3.8	11,846	0.03%
2021/03/23	6	18.21	1	18.25	18.20	5	11,824	0.04%
2021/03/22	7	18.20	10	18.30	18.20	-3	11,895	-0.03%
2021/03/19	9	18.17	0	0.00	18.30	9	11,924	0.08%
2021/03/18	52.4	18.40	3	18.45	18.35	49.4	11,716	0.42%
2021/03/17	32.1	18.39	1	18.40	18.40	31.1	11,720	0.26%
2021/03/16	8	18.57	4	18.55	18.55	4	11,608	0.03%
2021/03/15	33	18.35	1.7	18.39	18.35	31.3	11,566	0.27%
2021/03/12	2	18.28	3.1	18.30	18.35	-1.1	11,730	-0.01%
2021/03/11	3	18.32	1.1	18.40	18.30	1.9	11,793	0.02%
2021/03/10	22	18.25	0	0.00	18.30	22	11,705	0.19%
2021/03/09	0	0.00	4	18.24	18.30	-4	11,697	-0.03%
2021/03/08	2.4	18.05	12	18.19	18.00	-9.6	11,582	-0.08%
2021/03/05	24.1	18.01	2	18.10	18.05	22.1	11,527	0.19%
2021/03/04	17.5	18.13	32	18.11	18.15	-14.5	12,006	-0.12%
2021/03/03	4.1	18.22	4.1	18.26	18.20	0	11,946	0.00%
2021/03/02	4	18.01	3	18.08	18.00	1	11,757	0.01%
2021/02/26	6	18.02	4	18.21	18.15	2	11,657	0.02%
2021/02/25	0	0.00	26	18.28	18.30	-26	11,385	-0.23%
2021/02/24	0	0.00	1	18.20	18.20	-1	11,299	-0.01%
2021/02/23	0	0.00	27	18.14	18.15	-27	11,252	-0.24%
2021/02/22	3	18.00	2	18.00	17.90	1	11,144	0.01%
2021/02/19	5	17.83	1.8	17.89	17.90	3.2	11,139	0.03%
2021/02/18	2	17.93	4.4	17.92	17.90	-2.4	11,114	-0.02%
2021/02/17	3.2	17.65	16	17.74	17.80	-12.8	11,076	-0.12%
2021/02/05	1	17.35	1	17.50	17.45	0	10,857	0.00%
2021/02/04	0	0.00	12	17.45	17.40	-12	10,894	-0.11%
2021/02/03	3	17.33	0	0.00	17.40	3	11,101	0.03%
2021/02/02	7	17.23	1	17.40	17.25	6	11,225	0.05%
2021/02/01	1.9	17.27	10	17.40	17.20	-8.1	11,234	-0.07%
2021/01/29	13.9	17.23	0	0.00	17.15	13.9	11,168	0.12%
2021/01/28	82	17.33	1	17.35	17.30	81	10,905	0.74%
2021/01/27	11	17.42	0	0.00	17.40	11	10,698	0.10%
2021/01/26	9	17.45	2	17.45	17.45	7	10,625	0.07%
2021/01/25	3.3	17.43	3.8	17.45	17.50	-0.5	10,620	0.00%
2021/01/22	15.1	17.51	0	0.00	17.45	15.1	10,667	0.14%
2021/01/21	27	17.70	6.2	17.70	17.60	20.8	10,581	0.20%
2021/01/20	9	17.66	1	17.65	17.60	8	10,516	0.08%
2021/01/19	7	17.91	0	0.00	17.90	7	10,212	0.07%
2021/01/18	6.4	17.88	2	17.90	17.90	4.4	10,180	0.04%
2021/01/15	3	17.98	5.1	18.10	17.95	-2.1	10,097	-0.02%
2021/01/14	10	18.15	0	0.00	18.15	10	10,015	0.10%
2021/01/13	0	0.00	7.3	18.20	18.15	-7.3	10,011	-0.07%
2021/01/12	13.4	18.19	0	0.00	18.05	13.4	10,006	0.13%
2021/01/11	5	18.20	12	18.25	18.30	-7	9,971	-0.07%
2021/01/08	1	18.05	55	18.26	18.30	-54	9,947	-0.54%
2021/01/07	3	18.08	0	0.00	18.10	3	9,772	0.03%
2021/01/06	8	18.04	0	0.00	18.00	8	9,778	0.08%
2021/01/05	10	18.10	0	0.00	18.20	10	9,749	0.10%
2021/01/04	1	18.10	0	0.00	18.15	1	9,757	0.01%
2020/12/31	2.2	18.30	0	0.00	18.25	2.2	9,683	0.02%
2020/12/30	0.3	18.15	10	18.16	18.35	-9.7	9,616	-0.10%
2020/12/29	0	0.00	2.2	17.90	17.95	-2.2	9,377	-0.02%
2020/12/28	2	17.88	7	17.85	17.95	-5	9,414	-0.05%
2020/12/25	2	17.90	2	17.85	17.90	0	9,421	0.00%
2020/12/24	3	17.80	2	17.80	17.75	1	9,443	0.01%
2020/12/23	3	17.73	1.9	17.82	17.70	1.1	9,477	0.01%
2020/12/22	5	17.77	0	0.00	17.75	5	9,566	0.05%
2020/12/21	1.1	17.83	2.9	17.92	17.95	-1.8	9,821	-0.02%
2020/12/18	20	17.68	2	17.80	17.65	18	9,876	0.18%
2020/12/17	3	17.70	2.1	17.80	17.80	0.9	9,776	0.01%
2020/12/16	0	0.00	3.9	17.80	17.85	-3.9	9,787	-0.04%
2020/12/15	19.1	17.63	3	17.70	17.65	16.2	9,774	0.17%
2020/12/14	3	17.77	0	0.00	17.75	3	9,665	0.03%
2020/12/11	18	17.79	4.6	17.80	17.75	13.4	9,673	0.14%
2020/12/10	8.2	17.75	4	17.75	17.70	4.2	9,566	0.04%
2020/12/09	8	17.70	2.1	17.79	17.70	5.9	9,546	0.06%
2020/12/08	12.1	17.85	4.6	17.97	17.80	7.4	9,439	0.08%
2020/12/07	11	18.08	2.5	18.23	18.10	8.6	9,191	0.09%
2020/12/04	53	18.15	2.2	18.11	18.20	50.8	9,112	0.56%
2020/12/03	5	18.02	3	18.10	18.05	2	9,059	0.02%
2020/12/02	12	18.03	3	18.12	18.10	9	9,028	0.10%
2020/12/01	3	18.05	3	18.15	18.15	0	9,127	0.00%
2020/11/30	12	18.14	3	18.26	18.15	9	9,133	0.10%
2020/11/27	9	18.20	3.3	18.31	18.25	5.7	8,684	0.07%
2020/11/26	2	18.15	4	18.25	18.35	-2	8,699	-0.02%
2020/11/25	3.3	18.31	5.3	18.30	18.25	-2	8,971	-0.02%
2020/11/24	13	18.23	6	18.31	18.25	7	8,954	0.08%
2020/11/23	5	18.36	3	18.40	18.40	2	8,948	0.02%
2020/11/20	28	18.32	15.7	18.41	18.40	12.3	8,892	0.14%
2020/11/19	8.3	18.47	0.3	18.55	18.55	8	8,887	0.09%
2020/11/18	2.4	18.50	0	0.00	18.60	2.4	8,887	0.03%
2020/11/17	2	18.40	0	0.00	18.50	2	8,824	0.02%
2020/11/16	3	18.41	4	18.50	18.50	-1	9,026	-0.01%
2020/11/13	3	18.18	2	18.30	18.30	1	9,039	0.01%
2020/11/12	5	18.39	2	18.35	18.30	3	9,077	0.03%
2020/11/11	3.2	18.43	46.1	18.29	18.60	-42.8	9,078	-0.47%
2020/11/10	2	18.15	2.7	18.15	18.15	-0.7	8,999	-0.01%
2020/11/09	25	17.90	6.1	17.96	17.95	18.9	9,418	0.20%
2020/11/06	5	17.64	3.1	17.72	17.70	1.9	9,719	0.02%
2020/11/05	3	17.60	7.7	17.64	17.65	-4.7	10,049	-0.05%
2020/11/04	2	17.50	2.2	17.60	17.50	-0.2	10,219	0.00%
2020/11/03	3	17.47	17	17.52	17.55	-14	10,329	-0.14%
2020/11/02	11	17.20	3	17.28	17.45	8	10,413	0.08%
2020/10/30	3.8	17.26	2.6	17.35	17.20	1.3	10,425	0.01%
2020/10/29	29.1	17.30	2	17.35	17.25	27.1	10,416	0.26%
2020/10/28	3	17.42	0	0.00	17.45	3	10,413	0.03%
2020/10/27	3	17.42	0	0.00	17.45	3	10,478	0.03%
2020/10/26	2.1	17.51	0.3	17.65	17.50	1.8	10,548	0.02%
2020/10/23	1	17.45	0	0.00	17.40	1	10,651	0.01%
2020/10/21	1	17.35	0	0.00	17.30	1	10,929	0.01%
2020/10/19	2	17.43	0	0.00	17.40	2	10,950	0.02%
2020/10/16	8	17.47	6.8	17.54	17.40	1.2	10,964	0.01%
2020/10/15	2	17.55	0	0.00	17.50	2	10,986	0.02%
2020/10/14	42	17.64	0	0.00	17.55	42	11,015	0.38%
2020/10/13	6	17.59	41	17.55	17.55	-35	10,979	-0.32%
2020/10/12	3	17.78	0	0.00	17.80	3	10,960	0.03%
2020/10/08	52	17.79	5	17.80	17.80	47	11,029	0.43%
2020/10/07	8.8	17.83	0	0.00	17.80	8.8	11,093	0.08%
2020/10/06	1.5	17.87	7.6	17.85	17.90	-6.1	11,200	-0.05%
2020/10/05	0	0.00	1	17.65	17.75	-1	11,246	-0.01%
2020/09/30	3	17.70	0	0.00	17.65	3	11,276	0.03%
2020/09/28	2	17.60	0	0.00	17.75	2	11,378	0.02%
2020/09/25	12	17.38	0	0.00	17.50	12	11,471	0.10%
2020/09/24	17.1	17.31	3	17.30	17.25	14.1	11,389	0.12%
2020/09/23	1	17.70	0.6	17.90	17.70	0.4	11,189	0.00%
2020/09/22	4	17.84	1	17.85	17.80	3	11,077	0.03%
2020/09/21	1	18.00	1	18.05	17.95	0	11,089	0.00%
2020/09/18	1	18.05	9.3	18.12	18.15	-8.3	11,113	-0.07%
2020/09/16	4	18.10	2	18.13	18.15	2	11,101	0.02%
2020/09/15	0	0.00	10.2	18.15	18.15	-10.2	11,089	-0.09%
2020/09/14	0.9	18.20	5	17.95	18.10	-4.1	11,297	-0.04%
2020/09/11	4	17.96	2.2	18.11	18.10	1.8	11,344	0.02%
2020/09/10	3	17.95	2	18.03	18.05	1	11,362	0.01%
2020/09/09	1	17.85	0	0.00	18.00	1	11,490	0.01%
2020/09/08	2	18.05	1	18.10	18.10	1	11,601	0.01%
2020/09/07	2	17.95	4	18.00	18.00	-2	11,831	-0.02%
2020/09/04	11.1	17.87	0	0.00	17.80	11.1	11,982	0.09%
2020/09/03	1.5	18.03	0	0.00	18.00	1.5	11,939	0.01%
2020/09/02	17	18.00	0.5	18.05	18.00	16.5	11,980	0.14%
2020/09/01	4	18.09	0	0.00	18.05	4	11,996	0.03%
2020/08/31	2	18.18	0	0.00	18.05	2	11,938	0.02%
2020/08/28	3	18.40	1	18.35	18.45	2	11,760	0.02%
2020/08/27	4	18.38	0	0.00	18.40	4	11,945	0.03%
2020/08/26	2	18.43	0	0.00	18.50	2	11,945	0.02%
2020/08/25	3	18.45	30	18.50	18.45	-27	12,090	-0.22%
2020/08/24	7	18.42	0	0.00	18.40	7	12,362	0.06%
2020/08/21	3	18.57	0	0.00	18.60	3	12,414	0.02%
2020/08/20	19	18.52	0	0.00	18.45	19	12,423	0.15%
2020/08/19	30	18.82	1	18.90	18.80	29	12,273	0.24%
2020/08/18	4	18.75	2.7	18.82	18.90	1.3	12,200	0.01%
2020/08/17	6	18.81	119	18.75	18.80	-113	12,283	-0.92%	大賣/鉅額交易
2020/08/14	8	18.86	6	18.81	18.80	2	12,268	0.02%
2020/08/13	66	18.87	2	18.85	18.95	64	12,163	0.53%
2020/08/12	5.2	20.10	19	20.09	20.15	-13.8	11,672	-0.12%
2020/08/11	14	20.24	0	0.00	20.15	14	11,323	0.12%
2020/08/10	25.6	20.30	35	20.30	20.30	-9.4	11,058	-0.09%
2020/08/07	3	20.40	2	20.40	20.40	1	10,928	0.01%
2020/08/06	4.4	20.35	19	20.33	20.40	-14.6	10,860	-0.13%
2020/08/05	12	20.02	6	20.15	20.15	6	10,867	0.06%
2020/08/03	5	20.00	0	0.00	20.00	5	10,886	0.05%
2020/07/31	0	0.00	2	20.15	20.10	-2	10,802	-0.02%
2020/07/30	0	0.00	15	20.10	20.15	-15	10,800	-0.14%
2020/07/29	5	20.00	17	20.15	20.00	-12	10,778	-0.11%
2020/07/28	6	19.78	10	19.93	19.95	-4	10,876	-0.04%
2020/07/27	61	19.90	6	20.00	19.85	55	11,090	0.50%
2020/07/24	1	20.00	20	20.05	20.00	-19	11,168	-0.17%
2020/07/23	43	20.10	0	0.00	20.15	43	11,310	0.38%
2020/07/22	2	20.13	0	0.00	20.20	2	11,440	0.02%
2020/07/21	0	0.00	1	20.20	20.20	-1	11,520	-0.01%
2020/07/20	5	20.15	6	20.10	20.05	-1	11,536	-0.01%
2020/07/17	2	20.10	0	0.00	20.10	2	11,630	0.02%
2020/07/16	0	0.00	6	20.13	20.05	-6	11,941	-0.05%
2020/07/15	3	20.02	0	0.00	20.20	3	11,980	0.03%
2020/07/14	6	20.00	0	0.00	20.05	6	12,057	0.05%
2020/07/13	1	20.05	8.9	20.05	20.05	-7.9	12,172	-0.06%
2020/07/10	2	20.05	1	20.10	20.15	1	12,355	0.01%
2020/07/09	3	20.23	0	0.00	20.20	3	12,516	0.02%
2020/07/08	5	20.30	81	20.28	20.35	-76	12,750	-0.60%
2020/07/07	1	20.25	0	0.00	20.35	1	12,910	0.01%
2020/07/06	50	20.35	9	20.48	20.50	41	12,931	0.32%
2020/07/03	2	20.20	4	20.15	20.15	-2	12,943	-0.02%
2020/07/02	0	0.00	1	20.00	20.10	-1	13,072	-0.01%
2020/07/01	0	0.00	0.1	20.10	20.05	-0.1	13,325	0.00%
2020/06/30	0	0.00	2	20.05	20.00	-2	13,492	-0.01%
2020/06/29	5	19.80	0.5	20.05	19.90	4.5	13,603	0.03%
2020/06/24	0	0.00	1	20.00	19.90	-1	13,766	-0.01%
2020/06/22	1	19.80	5.5	19.90	19.90	-4.5	14,208	-0.03%
2020/06/19	11	19.94	0	0.00	19.80	11	14,771	0.07%
2020/06/18	12	19.94	0	0.00	19.90	12	14,923	0.08%
2020/06/17	0	0.00	10	20.08	20.10	-10	15,146	-0.07%
2020/06/16	0.8	20.00	1	19.85	19.95	-0.2	15,907	0.00%
2020/06/15	11	19.73	0	0.00	19.70	11	16,606	0.07%
2020/06/12	51	19.73	20	19.65	19.80	31	17,069	0.18%
2020/06/11	16	20.08	32	20.07	20.05	-16	17,638	-0.09%
2020/06/10	0	0.00	2	20.40	20.40	-2	17,954	-0.01%
2020/06/09	3	20.28	0	0.00	20.35	3	18,635	0.02%
2020/06/05	1	20.20	1	20.20	20.20	0	19,397	0.00%
2020/06/04	6	20.20	0	0.00	20.25	6	19,814	0.03%
2020/06/03	53	20.24	11	20.16	20.30	42	20,194	0.21%
2020/06/02	4	19.75	4	19.90	19.90	0	20,134	0.00%
2020/06/01	0	0.00	10	19.65	19.65	-10	20,134	-0.05%
2020/05/29	9	19.45	0.7	19.60	19.45	8.3	20,023	0.04%
2020/05/27	0	0.00	2	19.48	19.50	-2	20,080	-0.01%
2020/05/26	1	19.45	64	19.40	19.40	-63	20,220	-0.31%
2020/05/22	2	19.13	1	19.20	19.10	1	20,435	0.00%
2020/05/20	0	0.00	1	19.40	19.40	-1	20,653	0.00%
2020/05/19	2	19.25	1.7	19.34	19.30	0.3	20,766	0.00%
2020/05/18	2	19.00	1	19.00	19.00	1	20,864	0.00%
2020/05/15	3	19.03	0	0.00	19.00	3	20,810	0.01%
2020/05/14	4	19.08	0.6	19.20	19.05	3.4	20,703	0.02%
2020/05/13	1	19.10	2	19.25	19.20	-1	20,668	0.00%
2020/05/12	20	19.22	0	0.00	19.15	20	20,684	0.10%
2020/05/11	10	19.38	7	19.39	19.35	3	20,613	0.01%
2020/05/08	2	19.10	0	0.00	19.05	2	20,489	0.01%
2020/05/07	53	18.97	1	19.00	18.95	52	20,559	0.25%
2020/05/06	8	18.98	10	19.00	18.95	-2	20,609	-0.01%
2020/05/05	26	19.13	0	0.00	19.05	26	20,639	0.13%
2020/05/04	39	18.96	1	19.00	19.00	38	20,717	0.18%
2020/04/30	8	19.41	9	19.49	19.45	-1	20,655	0.00%
2020/04/29	4	19.20	5	19.15	19.20	-1	20,648	0.00%
2020/04/28	109	18.83	5	18.86	18.90	104	20,607	0.50%	大買/鉅額交易
2020/04/27	1	18.35	0	0.00	18.35	1	21,054	0.00%
2020/04/24	1	18.10	0	0.00	18.05	1	21,010	0.00%
2020/04/23	3	18.05	0	0.00	18.05	3	20,911	0.01%
2020/04/22	6	18.03	7	18.05	18.05	-1	20,838	0.00%
2020/04/21	9.7	18.21	1	18.30	18.05	8.7	20,752	0.04%
2020/04/20	1	18.55	2	18.65	18.55	-1	20,477	0.00%
2020/04/17	7.2	18.84	2	19.03	18.65	5.2	20,474	0.03%
2020/04/16	33	18.65	5	18.60	18.60	28	20,299	0.14%
2020/04/15	0	0.00	14	18.78	18.90	-14	20,134	-0.07%
2020/04/14	3	18.40	3.1	18.50	18.50	-0.1	19,874	0.00%
2020/04/13	1	18.20	1	18.20	18.15	0	19,681	0.00%
2020/04/10	44	18.53	2	18.58	18.70	42	19,420	0.22%
2020/04/09	16	18.31	0	0.00	18.35	16	19,230	0.08%
2020/04/08	3	18.15	12	18.22	18.30	-9	19,084	-0.05%
2020/04/07	3	18.05	1.1	18.07	18.10	1.9	18,940	0.01%
2020/04/06	6	17.83	15.1	18.00	17.95	-9.1	18,833	-0.05%
2020/04/01	2	17.83	4	17.86	17.80	-2	18,499	-0.01%
2020/03/31	12	18.03	0	0.00	18.05	12	18,287	0.07%
2020/03/30	1	17.65	0	0.00	18.05	1	18,042	0.01%
2020/03/27	6	18.21	8	18.25	18.10	-2	17,787	-0.01%
2020/03/26	0	0.00	6	17.92	18.00	-6	17,500	-0.03%
2020/03/25	21	17.95	5	17.95	17.95	16	17,513	0.09%
2020/03/24	2	17.65	1	17.70	17.50	1	16,969	0.01%
2020/03/23	28	16.97	15	17.05	17.00	13	16,761	0.08%
2020/03/20	21	17.12	7	17.34	17.65	14	16,517	0.08%
2020/03/19	58	16.47	3.1	16.51	16.15	54.9	15,734	0.35%
2020/03/18	21.2	17.51	3	17.60	17.50	18.2	14,982	0.12%
2020/03/17	41.3	17.96	6	17.95	17.85	35.3	14,459	0.24%
2020/03/16	28.1	18.97	12	18.87	18.75	16.1	13,625	0.12%
2020/03/13	34.3	18.74	15	18.94	19.55	19.3	13,086	0.15%
2020/03/12	66.1	20.03	68.3	20.03	20.00	-2.2	12,287	-0.02%
2020/03/11	6.3	20.88	0	0.00	20.75	6.3	11,610	0.05%
2020/03/10	19	20.71	0	0.00	20.90	19	11,333	0.17%
2020/03/09	45	21.09	0	0.00	21.05	45	10,878	0.41%
2020/03/06	19.2	21.43	0	0.00	21.40	19.2	10,379	0.19%
2020/03/04	2	21.48	5	21.50	21.50	-3	10,210	-0.03%
2020/03/03	0	0.00	0.2	21.55	21.45	-0.2	10,137	0.00%
2020/03/02	57	21.26	0	0.00	21.25	57	10,019	0.57%
2020/02/27	14	21.54	0.7	21.60	21.55	13.3	10,055	0.13%
2020/02/26	10	21.60	1	21.60	21.55	9	9,910	0.09%
2020/02/25	34	21.61	1.6	21.69	21.65	32.4	9,729	0.33%
2020/02/24	20	21.71	40	21.75	21.70	-20	9,605	-0.21%
2020/02/21	12	21.95	0	0.00	21.90	12	9,320	0.13%
2020/02/20	5	22.09	1	22.30	22.10	4	9,135	0.04%
2020/02/19	3	21.90	11	22.06	22.15	-8	8,980	-0.09%
2020/02/18	3	21.85	21	21.85	21.90	-18	8,824	-0.20%
2020/02/17	1	21.85	0	0.00	21.85	1	8,926	0.01%
2020/02/14	5	21.81	0	0.00	21.85	5	8,987	0.06%
2020/02/13	19	21.87	0	0.00	21.85	19	8,991	0.21%
2020/02/12	1	21.80	0	0.00	21.80	1	9,133	0.01%
2020/02/11	2	21.75	0	0.00	21.75	2	9,100	0.02%
2020/02/10	5	21.73	5	21.75	21.75	0	9,110	0.00%
2020/02/07	6	21.82	6.2	21.90	21.80	-0.2	9,049	0.00%
2020/02/05	7.2	21.68	0	0.00	21.75	7.2	9,015	0.08%
2020/02/04	1	21.50	0	0.00	21.60	1	8,980	0.01%
2020/02/03	7	21.27	8	21.10	21.40	-1	9,020	-0.01%
2020/01/31	10	21.67	34	21.71	21.65	-24	8,818	-0.27%
2020/01/30	45	21.72	27	21.66	21.50	18	8,640	0.21%
2020/01/20	0	0.00	15.1	22.42	22.45	-15.1	7,973	-0.19%
2020/01/17	0	0.00	1	22.30	22.30	-1	7,876	-0.01%
2020/01/16	5	22.17	1	22.20	22.20	4	7,915	0.05%
2020/01/15	12	22.25	13.2	22.21	22.25	-1.2	7,924	-0.01%
2020/01/14	1	22.25	1.1	22.30	22.30	-0.1	7,920	0.00%
2020/01/13	1.2	22.07	0.5	22.20	22.20	0.7	7,889	0.01%
2020/01/09	0.1	21.90	1	21.90	21.90	-0.9	7,784	-0.01%
2020/01/08	4	21.84	0	0.00	21.80	4	7,815	0.05%
2020/01/07	5	21.90	0	0.00	22.00	5	7,773	0.06%
2020/01/06	5	21.90	5.3	21.91	21.90	-0.3	7,792	0.00%
2020/01/03	1	21.95	0	0.00	22.05	1	7,834	0.01%
2020/01/02	1	21.90	0	0.00	22.00	1	7,861	0.01%
2019/12/31	5	22.00	0	0.00	22.00	5	7,849	0.06%
2019/12/30	8	22.08	1	22.05	22.10	7	7,829	0.09%
2019/12/27	1	22.05	1	22.10	22.10	0	7,820	0.00%
2019/12/26	0	0.00	1	22.00	22.00	-1	7,860	-0.01%
2019/12/25	5	21.92	0	0.00	21.95	5	8,036	0.06%
2019/12/24	2	21.98	0	0.00	21.95	2	8,136	0.02%
2019/12/23	6	22.00	0	0.00	22.05	6	8,179	0.07%
2019/12/20	5	21.96	0	0.00	21.85	5	8,199	0.06%
2019/12/19	1	22.20	1	22.15	22.20	0	7,982	0.00%
2019/12/18	1	22.00	10.2	22.03	22.20	-9.2	7,992	-0.11%
2019/12/17	0	0.00	3	21.88	21.95	-3	8,077	-0.04%
2019/12/16	1	21.85	0	0.00	21.80	1	8,078	0.01%
2019/12/13	1	21.80	1	21.85	21.85	0	8,162	0.00%
2019/12/11	1	21.75	0	0.00	21.75	1	8,213	0.01%
2019/12/10	0	0.00	16.3	21.70	21.65	-16.3	8,385	-0.19%
2019/12/09	2	21.65	2	21.60	21.75	0	8,565	0.00%
2019/12/06	3	21.60	0	0.00	21.60	3	8,696	0.03%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	3	21.65	0	0.00	21.75	3	8,783	0.03%
2019/12/03	1	21.70	0	0.00	21.75	1	8,850	0.01%
2019/12/02	1	21.70	1	21.65	21.70	0	8,940	0.00%
2019/11/27	0	0.00	1	21.95	21.95	-1	9,056	-0.01%
2019/11/26	2	22.00	28.3	21.95	21.75	-26.3	9,130	-0.29%
2019/11/25	1	21.90	5	21.90	21.90	-4	8,720	-0.05%
2019/11/22	5	21.70	0	0.00	21.75	5	8,910	0.06%
2019/11/21	1	21.75	0	0.00	21.70	1	9,034	0.01%
2019/11/19	1	21.90	0	0.00	21.90	1	9,012	0.01%
2019/11/18	6	21.80	1	21.90	21.90	5	9,096	0.05%
2019/11/15	3	21.80	0	0.00	21.80	3	9,174	0.03%
2019/11/14	3	21.58	0	0.00	21.60	3	9,331	0.03%
2019/11/13	1	21.90	0	0.00	21.80	1	9,501	0.01%
2019/11/12	2	21.95	0	0.00	22.00	2	10,102	0.02%
2019/11/11	6	21.93	5	22.00	22.00	1	10,672	0.01%
2019/11/08	4	22.25	9	22.26	22.30	-5	10,799	-0.05%
2019/11/07	0	0.00	4	22.35	22.35	-4	11,049	-0.04%
2019/11/06	0	0.00	5.1	22.35	22.40	-5.1	11,094	-0.05%
2019/11/05	4	22.15	5	22.20	22.30	-1	11,250	-0.01%
2019/11/04	1	22.10	1.1	22.10	22.20	-0.1	11,384	0.00%
2019/11/01	2	21.80	0	0.00	22.05	2	11,523	0.02%
2019/10/31	3	21.90	8	21.96	21.90	-5	11,689	-0.04%
2019/10/30	8.3	21.58	0	0.00	21.80	8.3	11,664	0.07%
2019/10/29	10	21.55	0	0.00	21.60	10	11,879	0.08%
2019/10/28	0	0.00	10.3	21.50	21.55	-10.3	12,030	-0.09%
2019/10/25	7	21.41	0	0.00	21.50	7	12,094	0.06%
2019/10/23	1	21.30	30.1	21.25	21.30	-29.1	12,290	-0.24%
2019/10/22	12	21.30	0.1	21.35	21.35	11.9	12,355	0.10%
2019/10/21	0	0.00	6	21.25	21.30	-6	12,387	-0.05%
2019/10/17	1	21.20	0	0.00	21.30	1	12,495	0.01%
2019/10/15	2	21.18	0	0.00	21.20	2	12,529	0.02%
2019/10/14	0	0.00	7	21.10	21.20	-7	12,570	-0.06%
2019/10/09	5	21.00	63	21.08	21.10	-58	12,596	-0.46%
2019/10/08	13	21.11	18.5	21.18	21.20	-5.5	12,633	-0.04%
2019/10/04	0.9	21.15	0	0.00	21.10	0.9	12,932	0.01%
2019/10/03	0	0.00	10	21.10	21.05	-10	12,971	-0.08%
2019/09/27	3	21.00	0	0.00	20.95	3	12,776	0.02%
2019/09/26	2	21.08	0	0.00	21.15	2	12,765	0.02%
2019/09/25	3	21.13	0	0.00	21.15	3	12,843	0.02%
2019/09/24	1	21.20	3	21.20	21.20	-2	12,877	-0.02%
2019/09/23	1	21.15	0	0.00	21.25	1	12,895	0.01%
2019/09/20	0.9	21.30	0.1	21.30	21.25	0.8	12,970	0.01%
2019/09/19	2	21.20	1.2	21.17	21.20	0.8	12,766	0.01%
2019/09/18	0	0.00	6.1	21.25	21.20	-6.1	12,728	-0.05%
2019/09/17	7	20.94	3	21.05	21.10	4	12,648	0.03%
2019/09/16	7.8	20.93	0	0.00	20.95	7.8	12,747	0.06%
2019/09/12	1	20.95	3	20.98	20.95	-2	12,772	-0.02%
2019/09/11	13	20.79	0	0.00	20.95	13	12,872	0.10%
2019/09/10	4	20.69	0.3	20.90	20.85	3.7	12,801	0.03%
2019/09/09	5	20.46	1	20.50	20.50	4	12,754	0.03%
2019/09/06	3	20.20	6	20.25	20.30	-3	12,782	-0.02%
2019/09/05	23	20.08	0	0.00	20.15	23	12,841	0.18%
2019/09/04	20	20.00	2	19.98	20.00	18	13,162	0.14%
2019/08/30	0	0.00	2	19.80	19.95	-2	13,619	-0.01%
2019/08/29	0	0.00	5	19.70	19.70	-5	13,587	-0.04%
2019/08/28	0	0.00	5	19.75	19.65	-5	13,623	-0.04%
2019/08/27	25	19.69	10	19.75	19.75	15	13,695	0.11%
2019/08/26	7	19.66	9	19.70	19.65	-2	13,660	-0.01%
2019/08/23	0.5	19.95	0	0.00	19.90	0.5	13,694	0.00%
2019/08/21	14	19.84	0	0.00	19.85	14	14,122	0.10%
2019/08/20	2.1	19.95	0	0.00	19.95	2.1	14,070	0.01%
2019/08/19	2	19.85	2.8	20.01	19.95	-0.8	14,005	-0.01%
2019/08/16	29.1	19.55	15	19.68	19.85	14.1	13,875	0.10%
2019/08/15	20	19.63	9	19.63	19.65	11	13,621	0.08%
2019/08/14	6	21.48	9	21.45	21.50	-3	13,136	-0.02%
2019/08/13	7	21.29	1	21.40	21.20	6	12,625	0.05%
2019/08/12	5	21.45	6	21.43	21.40	-1	12,379	-0.01%
2019/08/08	1	21.30	0	0.00	21.35	1	12,229	0.01%
2019/08/07	6	21.20	20	21.32	21.25	-14	12,227	-0.11%
2019/08/06	8	21.04	50	21.00	21.20	-42	12,198	-0.34%
2019/08/05	12	21.26	10	21.35	21.30	2	12,044	0.02%
2019/08/02	43	21.32	6	21.35	21.35	37	11,943	0.31%
2019/08/01	2	21.65	42	21.76	21.60	-40	11,832	-0.34%
2019/07/31	11	21.81	0	0.00	21.95	11	11,746	0.09%
2019/07/30	5	21.85	0	0.00	21.85	5	11,457	0.04%
2019/07/29	4	21.65	0	0.00	21.70	4	11,429	0.03%
2019/07/26	2	21.70	1	21.70	21.70	1	11,397	0.01%
2019/07/25	21	21.62	3	21.45	21.70	18	11,489	0.16%
2019/07/24	11	21.40	2	21.45	21.45	9	11,645	0.08%
2019/07/23	3	21.40	0	0.00	21.40	3	11,654	0.03%
2019/07/22	3	21.35	14	21.40	21.40	-11	11,606	-0.09%
2019/07/19	35	21.36	0	0.00	21.35	35	11,637	0.30%
2019/07/18	1	21.35	6	21.30	21.30	-5	11,666	-0.04%
2019/07/17	1	21.10	31	21.25	21.30	-30	11,652	-0.26%
2019/07/12	13	21.20	0	0.00	21.20	13	11,468	0.11%
2019/07/11	0	0.00	4.8	21.16	21.20	-4.8	11,363	-0.04%
2019/07/10	0	0.00	3	21.00	21.00	-3	11,190	-0.03%
2019/07/05	32	20.88	0	0.00	20.90	32	11,100	0.29%
2019/07/03	2	20.68	11	20.75	20.80	-9	11,133	-0.08%
2019/07/02	0	0.00	20	20.75	20.80	-20	11,116	-0.18%
2019/07/01	23	20.90	10	20.80	20.75	13	11,019	0.12%
2019/06/28	5	20.90	6	20.90	20.85	-1	10,919	-0.01%
2019/06/27	0	0.00	3	20.92	21.00	-3	10,963	-0.03%
2019/06/26	1	20.85	0	0.00	20.80	1	10,968	0.01%
2019/06/25	4	20.86	0	0.00	20.95	4	10,949	0.04%
2019/06/24	20	20.80	10	20.93	20.95	10	10,948	0.09%
2019/06/21	3	20.78	0	0.00	20.75	3	10,882	0.03%
2019/06/20	1	20.85	2	21.15	20.90	-1	10,707	-0.01%
2019/06/19	10	20.85	10	20.89	21.00	0	10,603	0.00%
2019/06/18	1	20.60	2	20.60	20.65	-1	10,345	-0.01%
2019/06/17	0	0.00	2	20.60	20.65	-2	10,326	-0.02%
2019/06/14	2	20.40	13.3	20.55	20.50	-11.3	10,293	-0.11%
2019/06/13	1	20.35	2	20.45	20.45	-1	10,214	-0.01%
2019/06/12	4	20.30	18	20.33	20.45	-14	10,194	-0.14%
2019/06/11	14	20.82	20	20.94	20.80	-6	9,793	-0.06%
2019/06/10	10	21.40	5	21.40	21.40	5	9,409	0.05%
2019/06/06	0	0.00	2	21.25	21.30	-2	9,389	-0.02%
2019/06/05	3	21.02	5	21.00	21.10	-2	9,333	-0.02%
2019/06/04	2	20.98	3	20.97	21.00	-1	9,266	-0.01%
2019/05/31	1	20.95	13	20.87	20.95	-12	9,113	-0.13%
2019/05/30	1	20.65	7	20.71	20.75	-6	8,921	-0.07%
2019/05/29	1	20.40	3	20.50	20.50	-2	8,907	-0.02%
2019/05/28	0	0.00	8	20.48	20.55	-8	8,985	-0.09%
2019/05/27	0.5	20.40	15	20.40	20.40	-14.5	8,657	-0.17%
2019/05/24	2.4	20.26	0	0.00	20.30	2.4	8,653	0.03%
2019/05/23	1	20.25	412	20.20	20.25	-411	8,681	-4.73%	大賣/鉅額交易
2019/05/21	5	20.30	10	20.32	20.40	-5	8,763	-0.06%
2019/05/20	0	0.00	68	20.13	20.05	-68	8,592	-0.79%
2019/05/17	6	20.00	0	0.00	19.90	6	8,520	0.07%
2019/05/15	0.5	20.05	11	20.05	20.00	-10.5	8,434	-0.12%
2019/05/14	410	20.00	0	0.00	19.95	410	8,454	4.85%	大買/鉅額交易
2019/05/13	2	20.05	6	20.10	20.05	-4	8,375	-0.05%
2019/05/10	1	20.05	4	20.15	20.10	-3	8,407	-0.04%
2019/05/09	13	20.05	27	20.05	20.05	-14	8,385	-0.17%
2019/05/08	2	20.15	0.8	20.20	20.20	1.2	8,300	0.01%
2019/05/07	1	20.05	0	0.00	20.10	1	8,221	0.01%
2019/05/06	9	19.99	2	20.00	20.00	7	8,299	0.08%
2019/05/03	13	20.19	1.6	20.17	20.20	11.4	8,142	0.14%
2019/05/02	65	20.31	1	20.20	20.25	64	8,057	0.79%
2019/04/30	7	20.15	5	20.14	20.20	2	7,910	0.03%
2019/04/29	43.6	19.75	30	19.80	19.90	13.6	7,609	0.18%
2019/04/25	0	0.00	1	19.60	19.70	-1	7,579	-0.01%
2019/04/24	57	19.50	0	0.00	19.60	57	7,527	0.76%
2019/04/23	5	19.35	10	19.35	19.40	-5	7,526	-0.07%
2019/04/19	0	19.25	1	19.30	19.30	-1	7,575	-0.01%
2019/04/18	10	19.15	0	0.00	19.20	10	7,597	0.13%
2019/04/17	10	19.20	0	0.00	19.25	10	7,701	0.13%
2019/04/16	1	19.20	0	0.00	19.20	1	7,712	0.01%
2019/04/15	1	19.30	0	0.00	19.30	1	7,796	0.01%
2019/04/11	0	19.20	0	0.00	19.20	0	7,745	0.00%
2019/04/09	2	19.20	10	19.25	19.25	-8	7,695	-0.10%
2019/04/08	1	19.25	6	19.25	19.25	-5	7,734	-0.06%
2019/04/03	3	19.20	0	0.00	19.20	3	7,702	0.04%
2019/04/01	4	19.26	0	0.00	19.25	4	7,772	0.05%
2019/03/29	0	0.00	13	19.16	19.40	-13	7,667	-0.17%
2019/03/28	0	0.00	9	19.05	19.05	-9	7,613	-0.12%
2019/03/27	0	0.00	6.1	19.15	19.15	-6.1	7,663	-0.08%
2019/03/26	1	19.20	60	19.20	19.20	-59	7,785	-0.76%
2019/03/25	11	19.15	3	19.13	19.15	8	7,900	0.10%
2019/03/22	2	19.20	0	0.00	19.25	2	7,883	0.03%
2019/03/20	12	19.20	12	19.24	19.30	0	7,963	0.00%
2019/03/19	0	0.00	12	19.23	19.20	-12	7,904	-0.15%
2019/03/18	16	19.05	0	0.00	19.10	16	7,873	0.20%
2019/03/15	6	18.96	0	0.00	19.00	6	7,920	0.08%
2019/03/14	4.1	18.95	5	18.95	18.95	-0.9	7,832	-0.01%
2019/03/13	1	18.85	4	18.90	18.95	-3	7,925	-0.04%
2019/03/12	0	0.00	10	18.90	18.90	-10	7,962	-0.13%
2019/03/11	15	18.82	0	0.00	18.75	15	7,961	0.19%
2019/03/08	5	18.70	21	18.75	18.75	-16	7,958	-0.20%
2019/03/07	10	18.84	0	0.00	18.80	10	8,163	0.12%
2019/03/06	3	18.82	6	18.78	18.90	-3	8,165	-0.04%
2019/03/05	34	18.76	5	18.85	18.85	29	8,175	0.35%
2019/03/04	17	18.79	3	18.95	18.85	14	8,200	0.17%
2019/02/27	114	18.81	0	0.00	18.90	114	8,112	1.41%	大買/鉅額交易
2019/02/26	61	18.70	0	0.00	18.70	61	7,957	0.77%
2019/02/25	0	0.00	1	18.65	18.70	-1	7,871	-0.01%
2019/02/19	11	18.45	0	0.00	18.45	11	7,774	0.14%
2019/02/18	0	0.00	3	18.45	18.45	-3	7,771	-0.04%
2019/02/15	2	18.40	1	18.35	18.30	1	7,738	0.01%
2019/02/13	3	18.40	22	18.50	18.40	-19	7,614	-0.25%
2019/02/12	0	0.00	25	18.50	18.50	-25	7,519	-0.33%
2019/02/11	11	18.48	2	18.50	18.45	9	7,493	0.12%
2019/01/30	1	18.40	2	18.45	18.45	-1	7,463	-0.01%
2019/01/29	5	18.30	1.2	18.36	18.40	3.8	7,361	0.05%
2019/01/25	0	0.00	70	18.40	18.45	-70	7,334	-0.95%
2019/01/24	0	0.00	5	18.30	18.30	-5	7,206	-0.07%
2019/01/23	0	0.00	1	18.25	18.25	-1	7,352	-0.01%
2019/01/21	0	0.00	3.1	18.30	18.20	-3.1	7,363	-0.04%
2019/01/18	0	0.00	7	18.16	18.25	-7	7,347	-0.10%
2019/01/15	1	18.00	0	0.00	18.10	1	7,486	0.01%
2019/01/14	2	17.98	0	0.00	18.00	2	7,440	0.03%
2019/01/09	0	0.00	24	17.89	17.95	-24	7,629	-0.31%
2019/01/07	0	0.00	4	17.69	17.80	-4	7,729	-0.05%
2019/01/04	0	0.00	10	17.50	17.40	-10	7,848	-0.13%
2019/01/03	0	0.00	20	17.50	17.50	-20	8,406	-0.24%
2018/12/28	0	0.00	20	17.48	17.50	-20	8,453	-0.24%
2018/12/27	10	17.35	0	0.00	17.40	10	8,629	0.12%
2018/12/26	1	17.30	6.3	17.35	17.30	-5.3	8,684	-0.06%
2018/12/25	6	17.35	0	0.00	17.35	6	8,679	0.07%
2018/12/24	1	17.50	0	0.00	17.55	1	8,713	0.01%
2018/12/22	2	17.40	0	0.00	17.45	2	8,691	0.02%
2018/12/21	10	17.45	0	0.00	17.40	10	8,760	0.11%
2018/12/19	0	0.00	21	17.58	17.60	-21	8,709	-0.24%
2018/12/18	1	17.40	10	17.45	17.45	-9	8,639	-0.10%
2018/12/17	10	17.50	3	17.55	17.55	7	8,761	0.08%
2018/12/14	2	17.50	0	0.00	17.55	2	8,798	0.02%
2018/12/12	0	0.00	10	17.70	17.60	-10	8,817	-0.11%
2018/12/11	0.4	17.65	89.4	17.50	17.60	-89	8,802	-1.01%
2018/12/10	11	17.55	12	17.55	17.60	-1	8,851	-0.01%
2018/12/07	0	0.00	10	17.70	17.70	-10	8,813	-0.11%
2018/12/06	51	17.65	20	17.65	17.70	31	8,826	0.35%
2018/12/05	0	0.00	22	17.79	17.75	-22	8,714	-0.25%
2018/11/30	0	0.00	40	17.70	17.55	-40	8,695	-0.46%
2018/11/29	20	17.60	0	0.00	17.65	20	8,555	0.23%
2018/11/28	0	0.00	20	17.70	17.70	-20	8,504	-0.24%
2018/11/27	3	17.60	0	0.00	17.65	3	8,453	0.04%
2018/11/26	20	17.65	10	17.60	17.70	10	8,501	0.12%
2018/11/23	0	0.00	10	17.65	17.60	-10	8,495	-0.12%
2018/11/22	0	0.00	10	17.65	17.65	-10	8,528	-0.12%
2018/11/21	0	17.75	40	17.68	17.65	-40	8,561	-0.47%
2018/11/20	7	17.66	0	0.00	17.70	7	8,561	0.08%
2018/11/19	1	17.85	0	0.00	17.80	1	8,565	0.01%
2018/11/16	51	17.70	3	17.70	17.80	48	8,575	0.56%
2018/11/15	3	17.70	0	0.00	17.70	3	8,641	0.03%
2018/11/14	20	17.60	0	0.00	17.70	20	8,715	0.23%
2018/11/13	0	0.00	20	17.63	17.60	-20	8,848	-0.23%
2018/11/12	0.3	17.75	60	17.68	17.70	-59.7	8,931	-0.67%
2018/11/09	2	17.55	50	17.69	17.70	-48	9,383	-0.51%
2018/11/08	23	17.67	7	17.68	17.70	16	9,848	0.16%
2018/11/07	38	17.56	6	17.60	17.65	32	9,919	0.32%
2018/11/06	6	17.48	7	17.55	17.55	-1	10,113	-0.01%
2018/11/05	14	17.36	0	0.00	17.55	14	10,444	0.13%
2018/11/02	12	17.31	0	0.00	17.50	12	10,551	0.11%
2018/11/01	12	17.26	0	0.00	17.40	12	10,719	0.11%
2018/10/31	0	0.00	20	17.43	17.45	-20	10,817	-0.18%
2018/10/30	0	0.00	20	17.18	17.35	-20	10,711	-0.19%
2018/10/29	6	17.12	12	17.10	17.15	-6	10,732	-0.06%
2018/10/26	0	0.00	24	17.21	17.25	-24	10,803	-0.22%
2018/10/25	20	17.05	26.4	17.11	17.25	-6.4	10,853	-0.06%
2018/10/24	1	17.25	20	17.20	17.30	-19	11,042	-0.17%
2018/10/23	5	17.35	11	17.44	17.30	-6	11,101	-0.05%
2018/10/19	20	17.35	0	0.00	17.55	20	11,180	0.18%
2018/10/18	1	17.40	0	0.00	17.50	1	11,035	0.01%
2018/10/17	4	17.48	0	0.00	17.50	4	11,046	0.04%
2018/10/16	0.2	17.60	0	0.00	17.50	0.2	10,974	0.00%
2018/10/15	41	17.51	0	0.00	17.45	41	10,855	0.38%
2018/10/12	20	17.35	45	17.35	17.75	-25	10,710	-0.23%
2018/10/11	45	17.54	97	17.63	17.50	-52	10,559	-0.49%
2018/10/09	0	0.00	0.4	18.15	18.10	-0.4	9,993	0.00%
2018/10/08	10	17.95	0	0.00	18.05	10	9,952	0.10%
2018/10/05	22	18.05	10	18.05	18.00	12	9,914	0.12%
2018/10/04	3	18.20	36	18.20	18.15	-33	9,755	-0.34%
2018/10/03	10	18.30	0	0.00	18.40	10	9,623	0.10%
2018/10/02	43.4	18.46	0	0.00	18.35	43.4	9,619	0.45%
2018/09/28	9	18.43	0	0.00	18.50	9	9,562	0.09%
2018/09/27	41	18.46	7	18.45	18.50	34	9,516	0.36%
2018/09/26	17	18.40	0.8	18.45	18.45	16.2	9,434	0.17%
2018/09/25	13	18.44	1	18.45	18.45	12	9,466	0.13%
2018/09/21	8	18.38	12.8	18.41	18.50	-4.8	9,403	-0.05%
2018/09/20	9	18.23	0	0.00	18.30	9	9,211	0.10%
2018/09/19	61	18.09	0	0.00	18.15	61	9,210	0.66%
2018/09/18	0	0.00	40	18.01	18.05	-40	9,231	-0.43%
2018/09/17	27	17.96	10	18.05	17.95	17	9,237	0.18%
2018/09/14	12	17.99	11.5	18.00	18.00	0.6	9,266	0.01%
2018/09/13	12	17.97	0	0.00	18.00	12	9,298	0.13%
2018/09/12	3	17.90	2	17.90	17.95	1	9,314	0.01%
2018/09/11	2.1	17.76	0	0.00	17.85	2.1	9,380	0.02%
2018/09/10	43	17.79	0	0.00	17.85	43	9,572	0.45%
2018/09/07	10	17.75	6	17.75	17.85	4	9,789	0.04%
2018/09/06	9	17.75	0	0.00	17.75	9	9,844	0.09%
2018/09/05	7	17.90	0	0.00	17.80	7	9,826	0.07%
2018/09/03	11	17.92	0	0.00	17.95	11	9,912	0.11%
2018/08/31	17	17.91	0	0.00	18.00	17	9,980	0.17%
2018/08/30	3	17.90	1	17.95	17.95	2	10,074	0.02%
2018/08/29	2	17.90	2	17.95	18.00	0	10,095	0.00%
2018/08/27	14	17.80	0	0.00	17.80	14	10,144	0.14%
2018/08/23	20.1	17.88	15	17.93	17.95	5.1	10,610	0.05%
2018/08/22	10	17.95	1	17.95	18.00	9	10,759	0.08%
2018/08/21	10.1	17.83	0	0.00	17.90	10.1	10,681	0.09%
2018/08/20	12	17.79	10	17.65	17.75	2	10,650	0.02%
2018/08/17	0	0.00	1	17.60	17.55	-1	10,577	-0.01%
2018/08/16	35	17.42	17	17.39	17.45	18	10,537	0.17%
2018/08/15	6	18.58	40.7	18.65	18.65	-34.7	10,139	-0.34%
2018/08/14	1	18.60	4	18.70	18.70	-3	9,689	-0.03%
2018/08/13	84	18.65	33	18.59	18.55	51	9,543	0.53%
2018/08/10	32	18.63	13	18.59	18.75	19	9,299	0.20%
2018/08/09	8	18.45	18	18.47	18.50	-10	9,002	-0.11%
2018/08/08	0	0.00	19	18.35	18.40	-19	8,856	-0.21%
2018/08/07	1	18.25	0	0.00	18.25	1	8,738	0.01%
2018/08/06	0	0.00	1	18.25	18.25	-1	8,609	-0.01%
2018/08/03	1	18.25	0	0.00	18.25	1	8,547	0.01%
2018/08/02	2	18.25	0	0.00	18.25	2	8,494	0.02%
2018/08/01	0	0.00	1	18.35	18.35	-1	8,438	-0.01%
2018/07/31	6	18.17	6	18.18	18.35	0	8,385	0.00%
2018/07/30	0	0.00	1	18.05	18.10	-1	8,112	-0.01%
2018/07/25	0	0.00	1	17.90	17.90	-1	7,903	-0.01%
2018/07/24	3	17.92	16	17.90	17.95	-13	7,899	-0.16%
2018/07/20	0.8	17.90	15	17.90	17.90	-14.3	7,961	-0.18%
2018/07/18	10	17.75	0	0.00	17.80	10	8,029	0.12%
2018/07/16	0	0.00	71	17.80	17.70	-71	8,056	-0.88%
2018/07/13	1	17.75	0	0.00	17.80	1	8,103	0.01%
2018/07/11	11	17.69	0	0.00	17.60	11	8,165	0.13%
2018/07/05	5	17.58	0	0.00	17.60	5	8,171	0.06%
2018/07/03	4	17.55	0	0.00	17.50	4	8,303	0.05%
2018/07/02	3	17.68	0	0.00	17.60	3	8,247	0.04%
2018/06/29	1	17.70	3	17.75	17.75	-2	8,203	-0.02%
2018/06/27	3	17.53	0	0.00	17.50	3	8,061	0.04%
2018/06/26	0	0.00	1	17.55	17.55	-1	7,998	-0.01%
2018/06/22	3	17.55	0	0.00	17.55	3	7,893	0.04%
2018/06/21	22	17.60	0	0.00	17.60	22	7,786	0.28%
2018/06/19	17	17.66	0	0.00	17.60	17	7,755	0.22%
2018/06/15	12	17.77	0	0.00	17.85	12	7,568	0.16%
2018/06/14	15	17.90	0	0.00	17.80	15	7,344	0.20%
2018/06/13	1	18.00	0	0.00	18.05	1	7,274	0.01%
2018/06/12	17	18.00	0	0.00	18.05	17	7,514	0.23%
2018/06/11	35	18.05	0	0.00	18.05	35	7,448	0.47%
2018/06/08	2	17.98	0	0.00	18.05	2	7,394	0.03%
2018/06/07	0	0.00	6	18.10	18.10	-6	7,460	-0.08%
2018/06/06	0	0.00	21	17.93	17.95	-21	7,347	-0.29%
2018/06/05	16	17.88	3.3	17.95	17.95	12.8	7,344	0.17%
2018/06/04	0	0.00	4.7	17.81	17.80	-4.7	7,283	-0.06%
2018/06/01	0	0.00	2	17.70	17.80	-2	7,288	-0.03%
2018/05/31	0	17.90	2	17.90	17.90	-2	7,237	-0.03%
2018/05/30	1	17.70	0	0.00	17.65	1	6,865	0.01%
2018/05/29	0	0.00	10	17.80	17.90	-10	6,737	-0.15%
2018/05/28	0	0.00	1	17.85	17.85	-1	6,772	-0.01%
2018/05/25	6	17.75	0	0.00	17.75	6	6,837	0.09%
2018/05/24	2	17.75	0	0.00	17.75	2	6,835	0.03%
2018/05/23	20	17.78	1	17.85	17.75	19	6,889	0.28%
2018/05/22	0	0.00	1	17.85	17.80	-1	6,857	-0.01%
2018/05/17	0	0.00	0.2	17.90	17.90	-0.2	7,132	0.00%
2018/05/16	6	17.90	0	0.00	17.90	6	7,183	0.08%
2018/05/15	0	0.00	3	17.98	18.00	-3	7,410	-0.04%
2018/05/14	0	0.00	1	17.90	17.90	-1	7,812	-0.01%
2018/05/11	2	17.85	5	17.85	17.85	-3	8,016	-0.04%
2018/05/09	5	17.75	0	0.00	17.75	5	8,278	0.06%
2018/05/08	1	17.75	0	0.00	17.80	1	8,549	0.01%
2018/05/07	4	17.85	0	0.00	17.75	4	8,590	0.05%
2018/05/04	2	17.85	39	17.85	17.80	-37	8,630	-0.43%
2018/05/03	3	17.90	1	17.95	17.90	2	8,633	0.02%
2018/04/30	2	17.90	1	17.95	17.95	1	8,689	0.01%
2018/04/27	0	0.00	1	17.80	17.85	-1	8,665	-0.01%
2018/04/26	0	0.00	200	17.80	17.85	-200	8,693	-2.30%	大賣/鉅額交易
2018/04/25	0	0.00	200	17.70	17.80	-200	8,686	-2.30%	大賣/鉅額交易
2018/04/23	0	0.00	1	17.80	17.80	-1	8,847	-0.01%
2018/04/20	2	17.68	1	17.80	17.75	1	8,867	0.01%
2018/04/19	0	0.00	1	17.85	17.85	-1	8,890	-0.01%
2018/04/17	12	17.60	20	17.70	17.75	-8	8,923	-0.09%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	1	17.80	0	0.00	17.80	1	9,015	0.01%
2018/04/11	1	17.80	0	0.00	17.75	1	9,331	0.01%
2018/04/10	7	17.66	1	17.80	17.80	6	9,366	0.06%
2018/04/09	0	0.00	12	17.60	17.65	-12	9,334	-0.13%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	2	17.60	0	0.00	17.55	2	9,337	0.02%
2018/03/31	0	0.00	1	17.60	17.60	-1	9,408	-0.01%
2018/03/28	0	0.00	6	17.57	17.55	-6	9,340	-0.06%
2018/03/27	0	0.00	2	17.58	17.60	-2	9,378	-0.02%
2018/03/26	5	17.35	0	0.00	17.45	5	9,332	0.05%
2018/03/23	7	17.45	3	17.42	17.45	4	9,329	0.04%
2018/03/22	5	17.55	1	17.60	17.60	4	9,279	0.04%
2018/03/21	0	0.00	0.1	17.60	17.60	-0.1	9,264	0.00%
2018/03/20	5	17.50	4	17.59	17.55	1	9,377	0.01%
2018/03/19	0	0.00	1.1	17.60	17.60	-1.1	9,332	-0.01%
2018/03/16	0	0.00	42	17.45	17.60	-42	9,311	-0.45%
2018/03/15	5	17.40	1	17.45	17.40	4	9,048	0.04%
2018/03/14	5	17.40	0	0.00	17.45	5	9,037	0.06%
2018/03/13	0	0.00	2	17.43	17.45	-2	9,082	-0.02%
2018/03/12	5	17.35	1	17.35	17.35	4	8,968	0.04%
2018/03/09	0	0.00	1.7	17.22	17.25	-1.7	8,979	-0.02%
2018/03/08	0.2	17.15	1	17.15	17.15	-0.8	9,006	-0.01%
2018/03/07	1	17.05	0	0.00	17.10	1	9,156	0.01%
2018/03/06	7	17.09	0	0.00	17.10	7	9,200	0.08%
2018/03/05	15	17.00	0	0.00	16.95	15	9,444	0.16%
2018/03/02	0	0.00	1	17.00	17.00	-1	9,392	-0.01%
2018/03/01	1	17.10	0.7	17.20	17.10	0.3	9,351	0.00%
2018/02/27	2	17.25	0	0.00	17.20	2	9,260	0.02%
2018/02/26	2	17.15	13	17.18	17.15	-11	9,153	-0.12%
2018/02/23	5	17.00	10	17.00	17.05	-5	9,122	-0.05%
2018/02/22	2	16.95	0	0.00	16.95	2	9,212	0.02%
2018/02/21	2	16.93	20	16.93	16.95	-18	9,319	-0.19%
2018/02/12	2	16.73	0	0.00	16.75	2	9,226	0.02%
2018/02/09	51	16.63	1	16.70	16.65	50	9,147	0.55%
2018/02/07	1	16.85	10	16.90	16.90	-9	8,990	-0.10%
2018/02/06	32	16.70	11	16.60	16.60	21	8,789	0.24%
2018/02/05	11	17.10	5	17.11	17.10	6	8,392	0.07%
2018/02/02	1	17.30	0	0.00	17.40	1	8,225	0.01%
2018/02/01	2	17.35	0	0.00	17.40	2	8,124	0.02%
2018/01/30	0	0.00	10	17.35	17.30	-10	7,826	-0.13%
2018/01/29	0	0.00	21	17.40	17.40	-21	7,743	-0.27%
2018/01/26	0	0.00	5	17.35	17.35	-5	7,665	-0.06%
2018/01/24	20	17.25	0	0.00	17.25	20	7,529	0.27%
2018/01/22	1	17.30	0	0.00	17.40	1	7,520	0.01%
2018/01/19	5	17.40	5	17.45	17.45	0	7,476	0.00%
2018/01/17	0	0.00	42	17.44	17.50	-42	7,373	-0.57%
2018/01/16	0	0.00	10	17.35	17.40	-10	7,316	-0.14%
2018/01/15	0	0.00	3.2	17.30	17.35	-3.2	7,314	-0.04%
2018/01/12	0	0.00	2	17.25	17.30	-2	7,354	-0.03%
2018/01/11	6	17.18	13	17.24	17.25	-7	7,314	-0.10%
2018/01/10	0	0.00	7	17.29	17.30	-7	7,440	-0.09%
2018/01/09	1	17.25	0	0.00	17.30	1	7,418	0.01%
2018/01/08	0.5	17.30	7.3	17.29	17.30	-6.8	7,430	-0.09%
2018/01/05	1	17.00	1	17.15	17.15	0	7,285	0.00%
2018/01/04	3	16.90	5	16.91	16.95	-2	7,233	-0.03%
2018/01/03	6	16.86	1	16.90	16.90	5	7,272	0.07%
2018/01/02	14	16.75	1	16.85	16.85	13	7,223	0.18%